Taro Pharmaceutical Industries Ltd NYSE:TARO Historical Prices

Below are the 2722 trading days of historical prices for TARO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2722	NYSE	TARO	Tue, Jan 17, 2023	30.87	31.32	30.16	31.14
2721	NYSE	TARO	Fri, Jan 13, 2023	30.32	30.63	30.20	30.63
2720	NYSE	TARO	Thu, Jan 12, 2023	28.80	30.19	28.80	30.12
2719	NYSE	TARO	Wed, Jan 11, 2023	29.37	29.59	29.10	29.59
2718	NYSE	TARO	Tue, Jan 10, 2023	29.00	29.53	28.91	29.00
2717	NYSE	TARO	Mon, Jan 9, 2023	29.36	29.73	28.71	29.06
2716	NYSE	TARO	Fri, Jan 6, 2023	29.48	29.49	29.01	29.15
2715	NYSE	TARO	Thu, Jan 5, 2023	29.00	29.70	29.00	29.16
2714	NYSE	TARO	Wed, Jan 4, 2023	29.46	29.46	29.00	29.00
2713	NYSE	TARO	Tue, Jan 3, 2023	29.64	29.64	29.00	29.27
2712	NYSE	TARO	Fri, Dec 30, 2022	29.15	29.68	29.00	29.04
2711	NYSE	TARO	Thu, Dec 29, 2022	29.29	29.72	29.04	29.44
2710	NYSE	TARO	Wed, Dec 28, 2022	29.00	29.06	28.64	29.04
2709	NYSE	TARO	Tue, Dec 27, 2022	29.13	29.30	28.54	29.00
2708	NYSE	TARO	Fri, Dec 23, 2022	29.60	29.60	28.88	29.45
2707	NYSE	TARO	Thu, Dec 22, 2022	29.00	29.75	29.00	29.44
2706	NYSE	TARO	Wed, Dec 21, 2022	29.00	29.34	28.74	29.00
2705	NYSE	TARO	Tue, Dec 20, 2022	29.35	29.61	28.21	28.96
2704	NYSE	TARO	Mon, Dec 19, 2022	29.32	29.86	28.50	29.39
2703	NYSE	TARO	Fri, Dec 16, 2022	28.67	29.67	27.92	28.99
2702	NYSE	TARO	Thu, Dec 15, 2022	29.00	29.33	28.20	28.94
2701	NYSE	TARO	Wed, Dec 14, 2022	29.32	29.32	28.39	29.00
2700	NYSE	TARO	Tue, Dec 13, 2022	30.00	30.01	29.24	29.27
2699	NYSE	TARO	Mon, Dec 12, 2022	29.12	29.92	29.00	29.74
2698	NYSE	TARO	Fri, Dec 9, 2022	29.74	29.91	29.03	29.07
2697	NYSE	TARO	Thu, Dec 8, 2022	29.55	30.35	28.70	30.15
2696	NYSE	TARO	Wed, Dec 7, 2022	29.40	29.67	28.65	29.35
2695	NYSE	TARO	Tue, Dec 6, 2022	30.02	30.02	28.56	29.37
2694	NYSE	TARO	Mon, Dec 5, 2022	30.34	31.06	29.82	30.33
2693	NYSE	TARO	Fri, Dec 2, 2022	29.44	30.87	29.44	30.46
2692	NYSE	TARO	Thu, Dec 1, 2022	30.43	30.74	29.40	29.80
2691	NYSE	TARO	Wed, Nov 30, 2022	28.75	30.62	28.75	30.15
2690	NYSE	TARO	Tue, Nov 29, 2022	28.31	29.49	27.98	28.63
2689	NYSE	TARO	Mon, Nov 28, 2022	28.55	29.07	27.80	27.88
2688	NYSE	TARO	Fri, Nov 25, 2022	28.55	29.39	28.55	29.39
2687	NYSE	TARO	Wed, Nov 23, 2022	29.30	29.42	28.49	28.84
2686	NYSE	TARO	Tue, Nov 22, 2022	27.85	29.45	27.58	29.30
2685	NYSE	TARO	Mon, Nov 21, 2022	28.19	29.45	27.73	28.26
2684	NYSE	TARO	Fri, Nov 18, 2022	28.30	28.51	27.50	27.67
2683	NYSE	TARO	Thu, Nov 17, 2022	28.04	28.87	28.00	28.02
2682	NYSE	TARO	Wed, Nov 16, 2022	28.84	29.00	28.18	28.52
2681	NYSE	TARO	Tue, Nov 15, 2022	29.49	29.60	28.29	28.92
2680	NYSE	TARO	Mon, Nov 14, 2022	28.93	29.65	28.55	29.01
2679	NYSE	TARO	Fri, Nov 11, 2022	29.00	29.85	28.43	28.83
2678	NYSE	TARO	Thu, Nov 10, 2022	29.01	29.60	28.97	29.06
2677	NYSE	TARO	Wed, Nov 9, 2022	28.50	29.02	28.18	28.65
2676	NYSE	TARO	Tue, Nov 8, 2022	28.50	28.88	28.00	28.58
2675	NYSE	TARO	Mon, Nov 7, 2022	28.10	28.89	27.70	28.05
2674	NYSE	TARO	Fri, Nov 4, 2022	27.94	28.83	27.50	28.05
2673	NYSE	TARO	Thu, Nov 3, 2022	28.60	28.60	27.71	28.07
2672	NYSE	TARO	Wed, Nov 2, 2022	30.06	30.06	28.80	28.90
2671	NYSE	TARO	Tue, Nov 1, 2022	30.11	30.71	29.67	30.06
2670	NYSE	TARO	Mon, Oct 31, 2022	32.68	32.68	29.79	29.93
2669	NYSE	TARO	Fri, Oct 28, 2022	32.01	34.50	30.87	32.30
2668	NYSE	TARO	Thu, Oct 27, 2022	33.25	33.72	32.21	32.99
2667	NYSE	TARO	Wed, Oct 26, 2022	32.66	32.85	31.75	32.85
2666	NYSE	TARO	Tue, Oct 25, 2022	32.07	33.44	32.07	32.69
2665	NYSE	TARO	Mon, Oct 24, 2022	32.02	32.54	31.39	32.05
2664	NYSE	TARO	Fri, Oct 21, 2022	32.14	32.14	31.36	31.97
2663	NYSE	TARO	Thu, Oct 20, 2022	30.99	31.98	30.50	31.69
2662	NYSE	TARO	Wed, Oct 19, 2022	31.31	31.62	30.21	30.68
2661	NYSE	TARO	Tue, Oct 18, 2022	31.19	31.84	30.90	31.58
2660	NYSE	TARO	Mon, Oct 17, 2022	29.98	31.15	29.98	31.08
2659	NYSE	TARO	Fri, Oct 14, 2022	30.02	31.00	30.02	30.34
2658	NYSE	TARO	Thu, Oct 13, 2022	28.56	31.77	28.48	30.50
2657	NYSE	TARO	Wed, Oct 12, 2022	29.44	30.28	28.50	29.00
2656	NYSE	TARO	Tue, Oct 11, 2022	28.81	28.81	28.26	28.46
2655	NYSE	TARO	Mon, Oct 10, 2022	29.44	30.21	28.36	28.40
2654	NYSE	TARO	Fri, Oct 7, 2022	29.61	30.10	29.00	29.57
2653	NYSE	TARO	Thu, Oct 6, 2022	30.75	30.81	29.50	29.52
2652	NYSE	TARO	Wed, Oct 5, 2022	31.22	31.51	30.87	31.36
2651	NYSE	TARO	Tue, Oct 4, 2022	30.83	31.54	30.72	31.24
2650	NYSE	TARO	Mon, Oct 3, 2022	29.94	31.93	29.85	30.68
2649	NYSE	TARO	Fri, Sep 30, 2022	29.15	30.11	28.65	29.98
2648	NYSE	TARO	Thu, Sep 29, 2022	30.06	30.46	28.46	28.74
2647	NYSE	TARO	Wed, Sep 28, 2022	31.40	31.40	29.86	30.50
2646	NYSE	TARO	Tue, Sep 27, 2022	30.70	31.19	29.74	30.58
2645	NYSE	TARO	Mon, Sep 26, 2022	30.33	31.35	29.57	30.73
2644	NYSE	TARO	Fri, Sep 23, 2022	30.71	31.72	29.94	30.93
2643	NYSE	TARO	Thu, Sep 22, 2022	29.50	32.43	28.56	31.36
2642	NYSE	TARO	Wed, Sep 21, 2022	30.72	30.76	28.88	29.44
2641	NYSE	TARO	Tue, Sep 20, 2022	30.25	31.03	30.01	30.37
2640	NYSE	TARO	Mon, Sep 19, 2022	31.29	31.50	30.39	30.72
2639	NYSE	TARO	Fri, Sep 16, 2022	32.30	32.30	31.08	31.08
2638	NYSE	TARO	Thu, Sep 15, 2022	32.08	33.13	31.71	32.56
2637	NYSE	TARO	Wed, Sep 14, 2022	31.84	32.50	31.75	32.07
2636	NYSE	TARO	Tue, Sep 13, 2022	32.83	33.30	31.71	31.91
2635	NYSE	TARO	Mon, Sep 12, 2022	33.66	34.32	32.78	33.29
2634	NYSE	TARO	Fri, Sep 9, 2022	31.87	33.95	31.80	33.95
2633	NYSE	TARO	Thu, Sep 8, 2022	32.49	32.61	31.70	32.27
2632	NYSE	TARO	Wed, Sep 7, 2022	32.24	32.50	31.40	32.50
2631	NYSE	TARO	Tue, Sep 6, 2022	32.20	32.39	31.31	31.99
2630	NYSE	TARO	Fri, Sep 2, 2022	32.55	33.26	32.20	32.50
2629	NYSE	TARO	Thu, Sep 1, 2022	33.66	33.66	32.51	32.65
2628	NYSE	TARO	Wed, Aug 31, 2022	33.65	34.39	33.12	33.66
2627	NYSE	TARO	Tue, Aug 30, 2022	34.48	34.96	33.82	33.82
2626	NYSE	TARO	Mon, Aug 29, 2022	35.25	35.64	34.60	34.60
2625	NYSE	TARO	Fri, Aug 26, 2022	35.50	36.32	35.19	35.68
2624	NYSE	TARO	Thu, Aug 25, 2022	33.46	35.99	33.33	35.70
2623	NYSE	TARO	Wed, Aug 24, 2022	34.15	34.15	33.48	33.48
2622	NYSE	TARO	Tue, Aug 23, 2022	33.73	34.92	33.25	34.52
2621	NYSE	TARO	Mon, Aug 22, 2022	33.74	34.00	33.25	33.92
2620	NYSE	TARO	Fri, Aug 19, 2022	32.80	33.96	32.80	33.48
2619	NYSE	TARO	Thu, Aug 18, 2022	34.00	34.00	33.03	33.54
2618	NYSE	TARO	Wed, Aug 17, 2022	34.00	34.00	32.51	32.76
2617	NYSE	TARO	Tue, Aug 16, 2022	33.47	34.21	32.76	34.11
2616	NYSE	TARO	Mon, Aug 15, 2022	34.40	34.40	32.15	33.26
2615	NYSE	TARO	Fri, Aug 12, 2022	34.53	34.74	33.95	34.23
2614	NYSE	TARO	Thu, Aug 11, 2022	35.01	35.04	34.49	34.51
2613	NYSE	TARO	Wed, Aug 10, 2022	34.23	34.98	33.99	34.46
2612	NYSE	TARO	Tue, Aug 9, 2022	36.00	36.00	33.79	34.01
2611	NYSE	TARO	Mon, Aug 8, 2022	35.42	36.25	34.50	35.46
2610	NYSE	TARO	Fri, Aug 5, 2022	34.92	35.55	34.90	35.55
2609	NYSE	TARO	Thu, Aug 4, 2022	33.49	36.49	33.36	34.90
2608	NYSE	TARO	Wed, Aug 3, 2022	35.60	35.96	33.79	34.22
2607	NYSE	TARO	Tue, Aug 2, 2022	35.63	36.94	35.28	35.53
2606	NYSE	TARO	Mon, Aug 1, 2022	35.75	37.76	35.75	36.53
2605	NYSE	TARO	Fri, Jul 29, 2022	35.81	36.24	35.17	35.69
2604	NYSE	TARO	Thu, Jul 28, 2022	35.42	36.56	35.25	36.03
2603	NYSE	TARO	Wed, Jul 27, 2022	36.86	37.12	36.50	36.50
2602	NYSE	TARO	Tue, Jul 26, 2022	37.69	37.69	36.89	36.98
2601	NYSE	TARO	Mon, Jul 25, 2022	38.27	39.56	37.05	37.56
2600	NYSE	TARO	Fri, Jul 22, 2022	39.22	39.24	38.21	38.24
2599	NYSE	TARO	Thu, Jul 21, 2022	39.79	39.96	39.01	39.90
2598	NYSE	TARO	Wed, Jul 20, 2022	39.87	40.16	39.31	39.81
2597	NYSE	TARO	Tue, Jul 19, 2022	38.30	39.75	38.30	39.54
2596	NYSE	TARO	Mon, Jul 18, 2022	37.69	38.40	37.69	38.37
2595	NYSE	TARO	Fri, Jul 15, 2022	37.69	38.62	37.35	37.77
2594	NYSE	TARO	Thu, Jul 14, 2022	37.87	38.19	37.76	37.76
2593	NYSE	TARO	Wed, Jul 13, 2022	37.62	38.68	37.62	38.11
2592	NYSE	TARO	Tue, Jul 12, 2022	37.10	38.58	37.10	37.95
2591	NYSE	TARO	Mon, Jul 11, 2022	36.85	38.00	36.19	37.20
2590	NYSE	TARO	Fri, Jul 8, 2022	36.84	37.34	35.91	37.33
2589	NYSE	TARO	Thu, Jul 7, 2022	37.47	38.06	36.80	37.02
2588	NYSE	TARO	Wed, Jul 6, 2022	38.60	39.30	37.26	37.26
2587	NYSE	TARO	Tue, Jul 5, 2022	36.29	39.91	36.29	38.99
2586	NYSE	TARO	Fri, Jul 1, 2022	35.88	38.00	35.88	36.73
2585	NYSE	TARO	Thu, Jun 30, 2022	36.52	36.71	35.50	36.16
2584	NYSE	TARO	Wed, Jun 29, 2022	37.01	37.53	36.50	36.57
2583	NYSE	TARO	Tue, Jun 28, 2022	37.76	38.15	37.04	37.06
2582	NYSE	TARO	Mon, Jun 27, 2022	38.42	38.42	37.76	38.00
2581	NYSE	TARO	Fri, Jun 24, 2022	37.94	38.63	37.87	38.10
2580	NYSE	TARO	Thu, Jun 23, 2022	37.56	38.46	37.56	38.00
2579	NYSE	TARO	Wed, Jun 22, 2022	37.33	38.11	37.18	37.53
2578	NYSE	TARO	Tue, Jun 21, 2022	36.50	38.07	35.81	37.26
2577	NYSE	TARO	Fri, Jun 17, 2022	35.43	36.60	35.00	36.60
2576	NYSE	TARO	Thu, Jun 16, 2022	35.47	35.61	35.17	35.35
2575	NYSE	TARO	Wed, Jun 15, 2022	35.99	36.48	34.63	35.68
2574	NYSE	TARO	Tue, Jun 14, 2022	35.00	36.47	35.00	36.42
2573	NYSE	TARO	Mon, Jun 13, 2022	35.78	35.78	35.00	35.00
2572	NYSE	TARO	Fri, Jun 10, 2022	35.92	36.48	35.87	36.40
2571	NYSE	TARO	Thu, Jun 9, 2022	36.33	36.50	36.02	36.32
2570	NYSE	TARO	Wed, Jun 8, 2022	35.68	36.61	35.68	36.50
2569	NYSE	TARO	Tue, Jun 7, 2022	35.00	36.50	34.96	36.09
2568	NYSE	TARO	Mon, Jun 6, 2022	36.05	36.05	34.97	35.00
2567	NYSE	TARO	Fri, Jun 3, 2022	35.96	36.56	34.92	35.61
2566	NYSE	TARO	Thu, Jun 2, 2022	37.31	37.40	35.58	36.30
2565	NYSE	TARO	Wed, Jun 1, 2022	36.55	37.90	36.55	37.05
2564	NYSE	TARO	Tue, May 31, 2022	36.89	37.87	36.19	36.62
2563	NYSE	TARO	Fri, May 27, 2022	35.27	37.43	34.43	36.58
2562	NYSE	TARO	Thu, May 26, 2022	35.02	35.21	33.59	35.21
2561	NYSE	TARO	Wed, May 25, 2022	36.07	37.51	35.77	36.64
2560	NYSE	TARO	Tue, May 24, 2022	36.19	36.49	35.40	35.83
2559	NYSE	TARO	Mon, May 23, 2022	37.70	37.70	36.16	36.55
2558	NYSE	TARO	Fri, May 20, 2022	37.08	37.60	37.08	37.60
2557	NYSE	TARO	Thu, May 19, 2022	37.27	37.83	37.08	37.08
2556	NYSE	TARO	Wed, May 18, 2022	37.87	37.87	37.25	37.31
2555	NYSE	TARO	Tue, May 17, 2022	37.82	37.93	37.06	37.74
2554	NYSE	TARO	Mon, May 16, 2022	37.43	37.77	36.72	37.77
2553	NYSE	TARO	Fri, May 13, 2022	36.81	37.33	36.05	37.16
2552	NYSE	TARO	Thu, May 12, 2022	35.99	37.27	35.80	36.71
2551	NYSE	TARO	Wed, May 11, 2022	37.00	37.64	35.96	36.07
2550	NYSE	TARO	Tue, May 10, 2022	38.00	38.34	37.03	37.38
2549	NYSE	TARO	Mon, May 9, 2022	38.43	38.93	38.04	38.19
2548	NYSE	TARO	Fri, May 6, 2022	39.20	39.30	38.45	38.45
2547	NYSE	TARO	Thu, May 5, 2022	38.84	39.35	38.58	39.16
2546	NYSE	TARO	Wed, May 4, 2022	39.00	39.42	38.41	39.42
2545	NYSE	TARO	Tue, May 3, 2022	39.82	39.82	39.25	39.28
2544	NYSE	TARO	Mon, May 2, 2022	39.27	39.90	38.90	39.81
2543	NYSE	TARO	Fri, Apr 29, 2022	39.25	39.60	38.34	39.25
2542	NYSE	TARO	Thu, Apr 28, 2022	39.52	39.89	39.51	39.51
2541	NYSE	TARO	Wed, Apr 27, 2022	39.40	39.76	38.72	39.55
2540	NYSE	TARO	Tue, Apr 26, 2022	39.54	39.85	39.30	39.63
2539	NYSE	TARO	Mon, Apr 25, 2022	39.08	39.58	38.50	39.22
2538	NYSE	TARO	Fri, Apr 22, 2022	39.45	39.92	39.15	39.18
2537	NYSE	TARO	Thu, Apr 21, 2022	39.95	39.95	39.65	39.83
2536	NYSE	TARO	Wed, Apr 20, 2022	39.60	40.00	39.60	39.98
2535	NYSE	TARO	Tue, Apr 19, 2022	39.60	39.94	39.35	39.88
2534	NYSE	TARO	Mon, Apr 18, 2022	40.00	40.42	38.58	38.87
2533	NYSE	TARO	Thu, Apr 14, 2022	39.99	40.00	39.27	40.00
2532	NYSE	TARO	Wed, Apr 13, 2022	39.89	40.00	39.36	39.88
2531	NYSE	TARO	Tue, Apr 12, 2022	41.21	41.62	39.03	39.14
2530	NYSE	TARO	Mon, Apr 11, 2022	42.11	42.50	40.73	41.38
2529	NYSE	TARO	Fri, Apr 8, 2022	42.15	42.78	41.64	41.95
2528	NYSE	TARO	Thu, Apr 7, 2022	41.51	42.28	41.51	42.00
2527	NYSE	TARO	Wed, Apr 6, 2022	42.95	42.95	41.61	41.77
2526	NYSE	TARO	Tue, Apr 5, 2022	42.80	43.25	41.84	42.38
2525	NYSE	TARO	Mon, Apr 4, 2022	43.24	43.58	42.59	43.07
2524	NYSE	TARO	Fri, Apr 1, 2022	44.02	44.49	42.90	43.59
2523	NYSE	TARO	Thu, Mar 31, 2022	43.55	43.55	42.68	43.26
2522	NYSE	TARO	Wed, Mar 30, 2022	42.99	43.70	42.99	43.12
2521	NYSE	TARO	Tue, Mar 29, 2022	44.84	44.84	43.40	43.42
2520	NYSE	TARO	Mon, Mar 28, 2022	44.92	44.92	43.54	44.35
2519	NYSE	TARO	Fri, Mar 25, 2022	44.50	45.62	44.33	45.30
2518	NYSE	TARO	Thu, Mar 24, 2022	44.42	45.14	44.42	44.97
2517	NYSE	TARO	Wed, Mar 23, 2022	44.25	44.39	43.85	43.89
2516	NYSE	TARO	Tue, Mar 22, 2022	44.55	44.55	43.61	43.85
2515	NYSE	TARO	Mon, Mar 21, 2022	45.36	46.10	44.79	45.00
2514	NYSE	TARO	Fri, Mar 18, 2022	46.10	46.49	45.04	45.50
2513	NYSE	TARO	Thu, Mar 17, 2022	45.21	46.49	45.01	45.49
2512	NYSE	TARO	Wed, Mar 16, 2022	44.75	46.02	44.75	46.02
2511	NYSE	TARO	Tue, Mar 15, 2022	47.04	47.04	43.67	44.96
2510	NYSE	TARO	Mon, Mar 14, 2022	46.32	47.82	46.20	46.20
2509	NYSE	TARO	Fri, Mar 11, 2022	47.39	48.31	46.53	46.54
2508	NYSE	TARO	Thu, Mar 10, 2022	48.00	48.10	47.27	47.45
2507	NYSE	TARO	Wed, Mar 9, 2022	48.45	48.91	47.66	47.83
2506	NYSE	TARO	Tue, Mar 8, 2022	48.50	48.80	47.49	47.49
2505	NYSE	TARO	Mon, Mar 7, 2022	48.00	48.74	47.57	48.00
2504	NYSE	TARO	Fri, Mar 4, 2022	48.22	48.38	47.21	47.75
2503	NYSE	TARO	Thu, Mar 3, 2022	48.10	48.24	47.25	47.73
2502	NYSE	TARO	Wed, Mar 2, 2022	49.50	49.69	47.27	47.48
2501	NYSE	TARO	Tue, Mar 1, 2022	49.29	49.58	47.93	49.36
2500	NYSE	TARO	Mon, Feb 28, 2022	49.55	49.55	48.05	48.85
2499	NYSE	TARO	Fri, Feb 25, 2022	47.21	51.08	47.21	50.00
2498	NYSE	TARO	Thu, Feb 24, 2022	46.82	47.93	46.79	47.93
2497	NYSE	TARO	Wed, Feb 23, 2022	46.56	47.14	46.36	47.07
2496	NYSE	TARO	Tue, Feb 22, 2022	46.89	47.00	45.62	45.82
2495	NYSE	TARO	Fri, Feb 18, 2022	46.40	47.58	46.38	47.58
2494	NYSE	TARO	Thu, Feb 17, 2022	46.12	46.80	44.97	46.57
2493	NYSE	TARO	Wed, Feb 16, 2022	46.06	47.19	46.06	47.03
2492	NYSE	TARO	Tue, Feb 15, 2022	45.50	47.14	45.50	46.79
2491	NYSE	TARO	Mon, Feb 14, 2022	45.89	46.18	45.06	45.65
2490	NYSE	TARO	Fri, Feb 11, 2022	45.76	46.33	45.01	45.88
2489	NYSE	TARO	Thu, Feb 10, 2022	44.54	46.21	44.54	45.99
2488	NYSE	TARO	Wed, Feb 9, 2022	44.22	45.16	44.22	44.54
2487	NYSE	TARO	Tue, Feb 8, 2022	43.64	44.40	43.64	44.16
2486	NYSE	TARO	Mon, Feb 7, 2022	44.06	44.61	43.80	43.96
2485	NYSE	TARO	Fri, Feb 4, 2022	45.21	45.50	44.27	44.27
2484	NYSE	TARO	Thu, Feb 3, 2022	48.35	48.35	45.38	45.65
2483	NYSE	TARO	Wed, Feb 2, 2022	48.15	48.34	47.76	48.07
2482	NYSE	TARO	Tue, Feb 1, 2022	46.71	48.27	46.52	47.76
2481	NYSE	TARO	Mon, Jan 31, 2022	47.42	48.14	46.56	46.82
2480	NYSE	TARO	Fri, Jan 28, 2022	48.24	48.29	45.53	47.94
2479	NYSE	TARO	Thu, Jan 27, 2022	46.72	47.88	46.70	47.17
2478	NYSE	TARO	Wed, Jan 26, 2022	46.25	47.67	46.06	46.92
2477	NYSE	TARO	Tue, Jan 25, 2022	45.34	48.13	45.34	47.14
2476	NYSE	TARO	Mon, Jan 24, 2022	45.73	46.14	43.29	46.06
2475	NYSE	TARO	Fri, Jan 21, 2022	46.69	47.99	46.19	46.28
2474	NYSE	TARO	Thu, Jan 20, 2022	48.43	48.50	46.68	47.57
2473	NYSE	TARO	Wed, Jan 19, 2022	47.99	48.35	47.06	47.80
2472	NYSE	TARO	Tue, Jan 18, 2022	48.50	48.58	46.78	47.53
2471	NYSE	TARO	Fri, Jan 14, 2022	49.99	50.42	48.57	48.57
2470	NYSE	TARO	Thu, Jan 13, 2022	49.90	49.90	48.75	49.72
2469	NYSE	TARO	Wed, Jan 12, 2022	49.31	50.42	48.86	49.40
2468	NYSE	TARO	Tue, Jan 11, 2022	49.14	50.36	48.73	50.30
2467	NYSE	TARO	Mon, Jan 10, 2022	48.35	49.44	48.00	49.28
2466	NYSE	TARO	Fri, Jan 7, 2022	48.79	49.03	47.86	48.75
2465	NYSE	TARO	Thu, Jan 6, 2022	48.00	49.47	47.31	48.47
2464	NYSE	TARO	Wed, Jan 5, 2022	49.58	49.58	47.81	48.63
2463	NYSE	TARO	Tue, Jan 4, 2022	46.22	49.07	46.03	48.60
2462	NYSE	TARO	Mon, Jan 3, 2022	50.06	50.06	45.00	45.61
2461	NYSE	TARO	Fri, Dec 31, 2021	49.54	51.06	48.96	50.11
2460	NYSE	TARO	Thu, Dec 30, 2021	47.97	50.10	47.75	49.94
2459	NYSE	TARO	Wed, Dec 29, 2021	49.33	49.72	47.60	47.60
2458	NYSE	TARO	Tue, Dec 28, 2021	48.82	50.69	48.49	50.15
2457	NYSE	TARO	Mon, Dec 27, 2021	50.16	51.00	48.45	48.48
2456	NYSE	TARO	Thu, Dec 23, 2021	48.17	51.12	48.04	50.98
2455	NYSE	TARO	Wed, Dec 22, 2021	47.00	49.03	46.81	48.80
2454	NYSE	TARO	Tue, Dec 21, 2021	48.50	49.37	47.56	48.12
2453	NYSE	TARO	Mon, Dec 20, 2021	49.10	49.69	48.67	48.67
2452	NYSE	TARO	Fri, Dec 17, 2021	49.03	50.03	47.78	49.84
2451	NYSE	TARO	Thu, Dec 16, 2021	50.00	50.45	49.25	49.28
2450	NYSE	TARO	Wed, Dec 15, 2021	49.32	49.83	48.37	49.22
2449	NYSE	TARO	Tue, Dec 14, 2021	49.24	50.72	48.15	48.79
2448	NYSE	TARO	Mon, Dec 13, 2021	49.72	51.33	49.26	49.94
2447	NYSE	TARO	Fri, Dec 10, 2021	49.73	50.11	47.79	49.96
2446	NYSE	TARO	Thu, Dec 9, 2021	50.85	51.95	48.95	48.95
2445	NYSE	TARO	Wed, Dec 8, 2021	54.15	54.15	51.51	51.59
2444	NYSE	TARO	Tue, Dec 7, 2021	52.74	53.85	51.55	53.80
2443	NYSE	TARO	Mon, Dec 6, 2021	53.11	53.65	51.34	52.03
2442	NYSE	TARO	Fri, Dec 3, 2021	52.68	53.87	50.94	53.87
2441	NYSE	TARO	Thu, Dec 2, 2021	54.57	54.57	51.67	51.94
2440	NYSE	TARO	Wed, Dec 1, 2021	53.15	54.35	52.32	52.92
2439	NYSE	TARO	Tue, Nov 30, 2021	52.57	53.55	51.10	53.24
2438	NYSE	TARO	Mon, Nov 29, 2021	53.36	53.54	52.25	53.31
2437	NYSE	TARO	Fri, Nov 26, 2021	53.00	53.79	52.00	52.91
2436	NYSE	TARO	Wed, Nov 24, 2021	54.05	54.92	53.00	53.00
2435	NYSE	TARO	Tue, Nov 23, 2021	53.46	55.21	53.46	54.53
2434	NYSE	TARO	Mon, Nov 22, 2021	54.17	54.17	52.61	53.46
2433	NYSE	TARO	Fri, Nov 19, 2021	54.06	54.99	54.01	54.01
2432	NYSE	TARO	Thu, Nov 18, 2021	55.02	55.14	54.15	54.69
2431	NYSE	TARO	Wed, Nov 17, 2021	54.50	55.76	54.00	55.76
2430	NYSE	TARO	Tue, Nov 16, 2021	54.82	55.73	54.10	54.27
2429	NYSE	TARO	Mon, Nov 15, 2021	56.42	56.42	54.01	54.01
2428	NYSE	TARO	Fri, Nov 12, 2021	56.32	56.67	54.50	56.67
2427	NYSE	TARO	Thu, Nov 11, 2021	57.21	58.56	55.14	55.56
2426	NYSE	TARO	Wed, Nov 10, 2021	57.64	57.64	56.03	57.34
2425	NYSE	TARO	Tue, Nov 9, 2021	56.70	56.90	55.85	55.85
2424	NYSE	TARO	Mon, Nov 8, 2021	57.11	58.41	57.10	57.96
2423	NYSE	TARO	Fri, Nov 5, 2021	56.78	58.96	55.89	57.05
2422	NYSE	TARO	Thu, Nov 4, 2021	57.04	57.33	55.61	56.41
2421	NYSE	TARO	Wed, Nov 3, 2021	57.30	58.98	56.82	58.84
2420	NYSE	TARO	Tue, Nov 2, 2021	55.52	58.00	55.52	57.93
2419	NYSE	TARO	Mon, Nov 1, 2021	55.49	56.78	55.49	55.67
2418	NYSE	TARO	Fri, Oct 29, 2021	59.01	59.01	55.42	55.57
2417	NYSE	TARO	Thu, Oct 28, 2021	60.08	62.22	59.84	59.84
2416	NYSE	TARO	Wed, Oct 27, 2021	61.19	61.39	59.05	59.95
2415	NYSE	TARO	Tue, Oct 26, 2021	62.96	63.49	60.75	60.75
2414	NYSE	TARO	Mon, Oct 25, 2021	64.00	64.00	62.25	62.46
2413	NYSE	TARO	Fri, Oct 22, 2021	62.58	64.06	62.22	64.00
2412	NYSE	TARO	Thu, Oct 21, 2021	62.70	64.10	62.00	63.89
2411	NYSE	TARO	Wed, Oct 20, 2021	62.87	63.26	62.22	62.41
2410	NYSE	TARO	Tue, Oct 19, 2021	62.25	63.35	62.25	62.44
2409	NYSE	TARO	Mon, Oct 18, 2021	64.00	64.24	62.28	62.28
2408	NYSE	TARO	Fri, Oct 15, 2021	64.72	64.90	63.83	63.83
2407	NYSE	TARO	Thu, Oct 14, 2021	63.70	63.75	63.26	63.75
2406	NYSE	TARO	Wed, Oct 13, 2021	64.22	64.22	62.50	63.94
2405	NYSE	TARO	Tue, Oct 12, 2021	63.65	64.46	63.61	63.61
2404	NYSE	TARO	Mon, Oct 11, 2021	65.21	65.21	64.17	64.17
2403	NYSE	TARO	Fri, Oct 8, 2021	63.96	65.00	63.90	65.00
2402	NYSE	TARO	Thu, Oct 7, 2021	64.31	64.50	63.52	64.29
2401	NYSE	TARO	Wed, Oct 6, 2021	63.62	64.08	62.90	63.61
2400	NYSE	TARO	Tue, Oct 5, 2021	64.27	64.55	63.70	64.50
2399	NYSE	TARO	Mon, Oct 4, 2021	63.79	64.86	63.53	63.86
2398	NYSE	TARO	Fri, Oct 1, 2021	63.65	64.59	61.61	64.15
2397	NYSE	TARO	Thu, Sep 30, 2021	64.39	64.69	62.86	63.63
2396	NYSE	TARO	Wed, Sep 29, 2021	63.99	64.87	63.87	64.67
2395	NYSE	TARO	Tue, Sep 28, 2021	63.31	65.03	61.97	64.25
2394	NYSE	TARO	Mon, Sep 27, 2021	64.03	64.38	63.02	63.17
2393	NYSE	TARO	Fri, Sep 24, 2021	63.76	64.27	63.28	63.99
2392	NYSE	TARO	Thu, Sep 23, 2021	62.25	64.24	61.87	63.80
2391	NYSE	TARO	Wed, Sep 22, 2021	62.01	63.47	62.00	62.34
2390	NYSE	TARO	Tue, Sep 21, 2021	62.76	63.87	62.75	62.77
2389	NYSE	TARO	Mon, Sep 20, 2021	64.46	64.60	61.86	63.50
2388	NYSE	TARO	Fri, Sep 17, 2021	65.10	65.52	64.82	64.83
2387	NYSE	TARO	Thu, Sep 16, 2021	65.90	66.41	64.91	65.96
2386	NYSE	TARO	Wed, Sep 15, 2021	66.50	67.32	66.41	66.83
2385	NYSE	TARO	Tue, Sep 14, 2021	67.80	67.81	66.90	66.90
2384	NYSE	TARO	Mon, Sep 13, 2021	69.05	69.37	67.54	67.54
2383	NYSE	TARO	Fri, Sep 10, 2021	70.08	70.08	68.46	69.59
2382	NYSE	TARO	Thu, Sep 9, 2021	69.46	70.00	68.75	69.17
2381	NYSE	TARO	Wed, Sep 8, 2021	70.19	70.19	69.10	69.15
2380	NYSE	TARO	Tue, Sep 7, 2021	70.24	70.69	69.78	70.60
2379	NYSE	TARO	Fri, Sep 3, 2021	70.80	70.80	69.80	70.61
2378	NYSE	TARO	Thu, Sep 2, 2021	69.56	70.94	69.56	70.50
2377	NYSE	TARO	Wed, Sep 1, 2021	67.34	70.04	67.18	69.78
2376	NYSE	TARO	Tue, Aug 31, 2021	67.77	69.02	66.91	67.82
2375	NYSE	TARO	Mon, Aug 30, 2021	68.10	68.55	66.68	67.40
2374	NYSE	TARO	Fri, Aug 27, 2021	68.44	68.92	66.68	68.07
2373	NYSE	TARO	Thu, Aug 26, 2021	70.00	70.55	68.82	69.33
2372	NYSE	TARO	Wed, Aug 25, 2021	70.85	71.00	68.53	70.17
2371	NYSE	TARO	Tue, Aug 24, 2021	71.00	71.00	68.93	69.13
2370	NYSE	TARO	Mon, Aug 23, 2021	68.74	72.97	68.59	72.00
2369	NYSE	TARO	Fri, Aug 20, 2021	68.24	69.48	68.11	68.77
2368	NYSE	TARO	Thu, Aug 19, 2021	67.61	68.82	67.61	68.60
2367	NYSE	TARO	Wed, Aug 18, 2021	69.00	69.51	68.66	68.66
2366	NYSE	TARO	Tue, Aug 17, 2021	69.50	70.60	68.67	69.98
2365	NYSE	TARO	Mon, Aug 16, 2021	69.41	70.21	69.41	70.20
2364	NYSE	TARO	Fri, Aug 13, 2021	68.67	70.72	68.65	70.70
2363	NYSE	TARO	Thu, Aug 12, 2021	70.40	70.65	68.51	69.87
2362	NYSE	TARO	Wed, Aug 11, 2021	70.99	71.00	69.78	70.30
2361	NYSE	TARO	Tue, Aug 10, 2021	69.78	71.70	69.46	71.08
2360	NYSE	TARO	Mon, Aug 9, 2021	71.81	72.23	70.23	70.71
2359	NYSE	TARO	Fri, Aug 6, 2021	73.50	73.69	72.25	72.50
2358	NYSE	TARO	Thu, Aug 5, 2021	72.91	74.29	72.87	73.38
2357	NYSE	TARO	Wed, Aug 4, 2021	71.80	72.44	71.45	72.25
2356	NYSE	TARO	Tue, Aug 3, 2021	71.55	72.04	70.17	72.04
2355	NYSE	TARO	Mon, Aug 2, 2021	70.97	73.18	70.97	72.22
2354	NYSE	TARO	Fri, Jul 30, 2021	68.81	71.20	68.81	71.20
2353	NYSE	TARO	Thu, Jul 29, 2021	72.66	72.66	69.70	70.41
2352	NYSE	TARO	Wed, Jul 28, 2021	71.47	73.00	71.47	72.36
2351	NYSE	TARO	Tue, Jul 27, 2021	71.25	71.25	70.74	70.74
2350	NYSE	TARO	Mon, Jul 26, 2021	70.24	71.36	69.78	70.61
2349	NYSE	TARO	Fri, Jul 23, 2021	70.54	70.70	69.85	70.44
2348	NYSE	TARO	Thu, Jul 22, 2021	70.74	71.09	70.23	70.23
2347	NYSE	TARO	Wed, Jul 21, 2021	69.55	71.27	69.48	70.57
2346	NYSE	TARO	Tue, Jul 20, 2021	70.10	70.90	69.10	69.10
2345	NYSE	TARO	Mon, Jul 19, 2021	66.02	70.41	66.02	69.80
2344	NYSE	TARO	Fri, Jul 16, 2021	67.52	67.55	66.29	67.00
2343	NYSE	TARO	Thu, Jul 15, 2021	71.22	71.22	66.53	67.00
2342	NYSE	TARO	Wed, Jul 14, 2021	71.82	72.13	71.35	71.35
2341	NYSE	TARO	Tue, Jul 13, 2021	72.07	73.04	71.36	71.80
2340	NYSE	TARO	Mon, Jul 12, 2021	71.75	73.27	71.67	72.53
2339	NYSE	TARO	Fri, Jul 9, 2021	71.94	73.46	71.94	72.04
2338	NYSE	TARO	Thu, Jul 8, 2021	72.60	73.15	71.54	71.54
2337	NYSE	TARO	Wed, Jul 7, 2021	72.58	74.06	72.58	72.98
2336	NYSE	TARO	Tue, Jul 6, 2021	72.37	73.09	72.33	72.66
2335	NYSE	TARO	Fri, Jul 2, 2021	73.15	73.15	72.36	72.36
2334	NYSE	TARO	Thu, Jul 1, 2021	72.37	73.19	71.80	73.19
2333	NYSE	TARO	Wed, Jun 30, 2021	72.57	73.19	71.96	71.96
2332	NYSE	TARO	Tue, Jun 29, 2021	72.27	73.29	72.18	72.18
2331	NYSE	TARO	Mon, Jun 28, 2021	72.47	73.45	72.12	72.29
2330	NYSE	TARO	Fri, Jun 25, 2021	72.83	74.28	72.11	72.11
2329	NYSE	TARO	Thu, Jun 24, 2021	72.15	73.33	71.59	73.07
2328	NYSE	TARO	Wed, Jun 23, 2021	72.73	73.78	71.76	71.77
2327	NYSE	TARO	Tue, Jun 22, 2021	72.93	74.17	72.49	73.31
2326	NYSE	TARO	Mon, Jun 21, 2021	73.45	74.79	73.45	74.00
2325	NYSE	TARO	Fri, Jun 18, 2021	73.09	75.14	73.05	73.07
2324	NYSE	TARO	Thu, Jun 17, 2021	75.23	75.23	74.30	74.83
2323	NYSE	TARO	Wed, Jun 16, 2021	75.59	75.79	74.99	75.27
2322	NYSE	TARO	Tue, Jun 15, 2021	74.79	76.00	74.79	75.52
2321	NYSE	TARO	Mon, Jun 14, 2021	74.83	75.91	74.26	75.77
2320	NYSE	TARO	Fri, Jun 11, 2021	74.27	75.68	74.27	74.76
2319	NYSE	TARO	Thu, Jun 10, 2021	74.09	75.49	73.79	74.75
2318	NYSE	TARO	Wed, Jun 9, 2021	73.12	74.15	73.12	73.54
2317	NYSE	TARO	Tue, Jun 8, 2021	72.69	73.50	72.42	72.84
2316	NYSE	TARO	Mon, Jun 7, 2021	72.30	73.20	72.13	72.34
2315	NYSE	TARO	Fri, Jun 4, 2021	72.04	72.92	71.94	72.51
2314	NYSE	TARO	Thu, Jun 3, 2021	71.50	72.06	71.12	71.32
2313	NYSE	TARO	Wed, Jun 2, 2021	71.71	72.56	70.72	71.19
2312	NYSE	TARO	Tue, Jun 1, 2021	71.00	71.78	70.52	71.51
2311	NYSE	TARO	Fri, May 28, 2021	71.66	72.52	71.01	71.02
2310	NYSE	TARO	Thu, May 27, 2021	70.99	72.93	70.24	71.60
2309	NYSE	TARO	Wed, May 26, 2021	70.95	71.78	70.43	70.86
2308	NYSE	TARO	Tue, May 25, 2021	71.15	71.88	70.26	70.26
2307	NYSE	TARO	Mon, May 24, 2021	71.19	71.61	70.45	71.35
2306	NYSE	TARO	Fri, May 21, 2021	70.30	71.53	70.30	71.17
2305	NYSE	TARO	Thu, May 20, 2021	70.13	71.85	69.72	71.85
2304	NYSE	TARO	Wed, May 19, 2021	71.64	71.94	69.38	71.36
2303	NYSE	TARO	Tue, May 18, 2021	73.00	73.78	71.97	71.97
2302	NYSE	TARO	Mon, May 17, 2021	73.35	73.69	72.95	73.29
2301	NYSE	TARO	Fri, May 14, 2021	72.66	74.44	72.66	73.95
2300	NYSE	TARO	Thu, May 13, 2021	71.87	72.71	71.87	72.50
2299	NYSE	TARO	Wed, May 12, 2021	71.51	72.83	70.87	72.14
2298	NYSE	TARO	Tue, May 11, 2021	72.47	74.99	71.36	72.18
2297	NYSE	TARO	Mon, May 10, 2021	74.88	75.11	73.60	73.60
2296	NYSE	TARO	Fri, May 7, 2021	74.51	76.04	74.51	75.47
2295	NYSE	TARO	Thu, May 6, 2021	75.03	75.38	74.14	75.10
2294	NYSE	TARO	Wed, May 5, 2021	74.30	76.46	74.30	75.18
2293	NYSE	TARO	Tue, May 4, 2021	74.86	75.22	74.29	74.37
2292	NYSE	TARO	Mon, May 3, 2021	74.43	75.43	73.44	74.49
2291	NYSE	TARO	Fri, Apr 30, 2021	74.18	75.09	73.57	74.02
2290	NYSE	TARO	Thu, Apr 29, 2021	75.50	75.50	74.10	74.59
2289	NYSE	TARO	Wed, Apr 28, 2021	75.67	75.89	74.82	75.39
2288	NYSE	TARO	Tue, Apr 27, 2021	75.59	75.59	74.68	75.39
2287	NYSE	TARO	Mon, Apr 26, 2021	75.58	76.04	74.37	75.33
2286	NYSE	TARO	Fri, Apr 23, 2021	76.42	76.42	74.97	75.52
2285	NYSE	TARO	Thu, Apr 22, 2021	76.78	76.78	75.39	75.39
2284	NYSE	TARO	Wed, Apr 21, 2021	75.87	77.22	75.86	76.64
2283	NYSE	TARO	Tue, Apr 20, 2021	76.18	76.54	75.70	75.97
2282	NYSE	TARO	Mon, Apr 19, 2021	75.48	76.72	74.95	75.91
2281	NYSE	TARO	Fri, Apr 16, 2021	75.00	76.00	74.40	75.64
2280	NYSE	TARO	Thu, Apr 15, 2021	73.52	75.07	73.41	74.45
2279	NYSE	TARO	Wed, Apr 14, 2021	72.10	73.77	72.10	72.80
2278	NYSE	TARO	Tue, Apr 13, 2021	72.78	72.78	71.51	72.39
2277	NYSE	TARO	Mon, Apr 12, 2021	73.14	73.31	72.28	72.59
2276	NYSE	TARO	Fri, Apr 9, 2021	72.92	73.49	72.15	72.83
2275	NYSE	TARO	Thu, Apr 8, 2021	73.78	74.03	72.36	72.98
2274	NYSE	TARO	Wed, Apr 7, 2021	73.92	73.92	73.49	73.55
2273	NYSE	TARO	Tue, Apr 6, 2021	74.58	74.58	73.14	73.14
2272	NYSE	TARO	Mon, Apr 5, 2021	74.57	75.00	74.37	75.00
2271	NYSE	TARO	Thu, Apr 1, 2021	74.13	75.00	73.34	74.59
2270	NYSE	TARO	Wed, Mar 31, 2021	75.06	75.73	73.69	73.75
2269	NYSE	TARO	Tue, Mar 30, 2021	74.26	75.40	74.25	74.81
2268	NYSE	TARO	Mon, Mar 29, 2021	75.39	75.43	73.59	74.40
2267	NYSE	TARO	Fri, Mar 26, 2021	77.10	77.10	74.86	75.99
2266	NYSE	TARO	Thu, Mar 25, 2021	75.72	76.71	75.37	75.82
2265	NYSE	TARO	Wed, Mar 24, 2021	76.36	77.31	75.34	75.75
2264	NYSE	TARO	Tue, Mar 23, 2021	77.22	77.85	75.63	75.98
2263	NYSE	TARO	Mon, Mar 22, 2021	78.88	78.88	75.06	77.82
2262	NYSE	TARO	Fri, Mar 19, 2021	77.95	79.24	76.31	76.31
2261	NYSE	TARO	Thu, Mar 18, 2021	78.10	79.36	77.48	78.10
2260	NYSE	TARO	Wed, Mar 17, 2021	78.08	79.89	78.08	78.80
2259	NYSE	TARO	Tue, Mar 16, 2021	77.77	79.70	77.73	78.50
2258	NYSE	TARO	Mon, Mar 15, 2021	76.16	78.61	76.16	78.35
2257	NYSE	TARO	Fri, Mar 12, 2021	77.82	79.69	76.91	78.66
2256	NYSE	TARO	Thu, Mar 11, 2021	78.81	78.88	78.13	78.16
2255	NYSE	TARO	Wed, Mar 10, 2021	77.44	78.83	77.27	77.35
2254	NYSE	TARO	Tue, Mar 9, 2021	76.25	78.54	76.25	77.00
2253	NYSE	TARO	Mon, Mar 8, 2021	74.83	76.80	74.60	76.42
2252	NYSE	TARO	Fri, Mar 5, 2021	71.03	75.41	70.95	74.52
2251	NYSE	TARO	Thu, Mar 4, 2021	71.28	72.69	70.28	70.70
2250	NYSE	TARO	Wed, Mar 3, 2021	72.38	73.57	71.32	71.50
2249	NYSE	TARO	Tue, Mar 2, 2021	73.53	74.73	71.99	72.01
2248	NYSE	TARO	Mon, Mar 1, 2021	72.00	74.56	71.60	72.91
2247	NYSE	TARO	Fri, Feb 26, 2021	72.88	72.88	70.56	71.50
2246	NYSE	TARO	Thu, Feb 25, 2021	72.72	73.44	71.12	71.87
2245	NYSE	TARO	Wed, Feb 24, 2021	73.00	74.88	72.39	72.78
2244	NYSE	TARO	Tue, Feb 23, 2021	74.05	76.39	72.32	73.23
2243	NYSE	TARO	Mon, Feb 22, 2021	75.63	75.70	72.98	74.24
2242	NYSE	TARO	Fri, Feb 19, 2021	76.94	78.58	75.85	76.30
2241	NYSE	TARO	Thu, Feb 18, 2021	79.80	79.80	75.69	75.70
2240	NYSE	TARO	Wed, Feb 17, 2021	79.55	80.00	79.21	79.95
2239	NYSE	TARO	Tue, Feb 16, 2021	79.44	80.00	78.21	79.26
2238	NYSE	TARO	Fri, Feb 12, 2021	77.20	79.69	77.13	78.21
2237	NYSE	TARO	Thu, Feb 11, 2021	78.73	79.12	77.05	77.66
2236	NYSE	TARO	Wed, Feb 10, 2021	79.11	79.78	77.68	79.00
2235	NYSE	TARO	Tue, Feb 9, 2021	78.21	79.90	78.05	78.40
2234	NYSE	TARO	Mon, Feb 8, 2021	76.51	78.05	76.48	77.98
2233	NYSE	TARO	Fri, Feb 5, 2021	75.61	76.30	75.20	75.38
2232	NYSE	TARO	Thu, Feb 4, 2021	74.50	76.76	74.50	75.43
2231	NYSE	TARO	Wed, Feb 3, 2021	73.89	75.80	73.01	74.44
2230	NYSE	TARO	Tue, Feb 2, 2021	75.60	76.78	73.93	74.25
2229	NYSE	TARO	Mon, Feb 1, 2021	75.44	76.55	74.77	75.89
2228	NYSE	TARO	Fri, Jan 29, 2021	71.51	74.97	70.66	74.74
2227	NYSE	TARO	Thu, Jan 28, 2021	70.01	73.01	70.01	70.91
2226	NYSE	TARO	Wed, Jan 27, 2021	75.95	76.89	68.72	70.48
2225	NYSE	TARO	Tue, Jan 26, 2021	77.43	77.43	75.50	76.95
2224	NYSE	TARO	Mon, Jan 25, 2021	76.28	77.23	75.91	76.80
2223	NYSE	TARO	Fri, Jan 22, 2021	75.33	77.67	75.33	77.13
2222	NYSE	TARO	Thu, Jan 21, 2021	75.20	77.87	74.56	76.15
2221	NYSE	TARO	Wed, Jan 20, 2021	75.43	78.13	75.20	75.52
2220	NYSE	TARO	Tue, Jan 19, 2021	77.69	77.69	73.98	74.52
2219	NYSE	TARO	Fri, Jan 15, 2021	75.84	77.95	75.50	77.69
2218	NYSE	TARO	Thu, Jan 14, 2021	77.46	78.49	75.23	75.56
2217	NYSE	TARO	Wed, Jan 13, 2021	77.85	78.35	75.85	77.00
2216	NYSE	TARO	Tue, Jan 12, 2021	79.34	80.00	76.74	77.86
2215	NYSE	TARO	Mon, Jan 11, 2021	78.41	79.87	78.00	78.86
2214	NYSE	TARO	Fri, Jan 8, 2021	79.80	79.97	77.71	79.36
2213	NYSE	TARO	Thu, Jan 7, 2021	78.90	80.00	76.73	79.16
2212	NYSE	TARO	Wed, Jan 6, 2021	75.03	79.23	75.03	78.76
2211	NYSE	TARO	Tue, Jan 5, 2021	73.98	78.39	73.48	75.11
2210	NYSE	TARO	Mon, Jan 4, 2021	74.17	74.56	72.83	73.98
2209	NYSE	TARO	Thu, Dec 31, 2020	72.94	74.31	72.19	73.42
2208	NYSE	TARO	Wed, Dec 30, 2020	72.75	73.34	71.10	72.29
2207	NYSE	TARO	Tue, Dec 29, 2020	71.75	73.89	70.72	72.98
2206	NYSE	TARO	Mon, Dec 28, 2020	72.27	73.42	69.36	71.96
2205	NYSE	TARO	Thu, Dec 24, 2020	71.50	74.88	69.74	72.80
2204	NYSE	TARO	Wed, Dec 23, 2020	69.74	71.95	69.28	69.43
2203	NYSE	TARO	Tue, Dec 22, 2020	70.69	72.25	68.97	69.47
2202	NYSE	TARO	Mon, Dec 21, 2020	67.61	71.40	66.28	70.98
2201	NYSE	TARO	Fri, Dec 18, 2020	71.66	71.66	66.15	67.89
2200	NYSE	TARO	Thu, Dec 17, 2020	67.58	70.57	67.58	69.25
2199	NYSE	TARO	Wed, Dec 16, 2020	70.00	71.96	63.81	67.25
2198	NYSE	TARO	Tue, Dec 15, 2020	72.40	72.40	69.37	69.61
2197	NYSE	TARO	Mon, Dec 14, 2020	72.42	72.42	70.93	72.39
2196	NYSE	TARO	Fri, Dec 11, 2020	71.35	72.17	69.45	72.17
2195	NYSE	TARO	Thu, Dec 10, 2020	71.70	72.27	70.92	71.59
2194	NYSE	TARO	Wed, Dec 9, 2020	71.85	72.49	69.90	72.47
2193	NYSE	TARO	Tue, Dec 8, 2020	70.34	72.48	70.34	71.84
2192	NYSE	TARO	Mon, Dec 7, 2020	71.20	71.20	68.68	69.96
2191	NYSE	TARO	Fri, Dec 4, 2020	70.39	72.39	70.02	71.45
2190	NYSE	TARO	Thu, Dec 3, 2020	70.89	71.19	70.21	70.89
2189	NYSE	TARO	Wed, Dec 2, 2020	72.00	72.99	70.01	70.38
2188	NYSE	TARO	Tue, Dec 1, 2020	70.61	73.32	70.61	72.22
2187	NYSE	TARO	Mon, Nov 30, 2020	70.71	71.50	68.20	70.60
2186	NYSE	TARO	Fri, Nov 27, 2020	68.98	71.22	68.93	70.40
2185	NYSE	TARO	Wed, Nov 25, 2020	69.16	69.16	66.14	68.57
2184	NYSE	TARO	Tue, Nov 24, 2020	67.39	69.85	66.18	69.82
2183	NYSE	TARO	Mon, Nov 23, 2020	66.14	67.70	64.33	66.83
2182	NYSE	TARO	Fri, Nov 20, 2020	63.53	66.29	63.09	65.70
2181	NYSE	TARO	Thu, Nov 19, 2020	64.97	65.00	62.05	63.83
2180	NYSE	TARO	Wed, Nov 18, 2020	64.14	66.79	62.50	64.74
2179	NYSE	TARO	Tue, Nov 17, 2020	64.54	64.99	63.61	63.61
2178	NYSE	TARO	Mon, Nov 16, 2020	65.40	65.40	63.49	64.30
2177	NYSE	TARO	Fri, Nov 13, 2020	61.70	65.60	61.70	64.76
2176	NYSE	TARO	Thu, Nov 12, 2020	61.85	62.90	61.03	61.39
2175	NYSE	TARO	Wed, Nov 11, 2020	60.16	62.62	59.95	61.55
2174	NYSE	TARO	Tue, Nov 10, 2020	59.28	61.00	59.00	60.56
2173	NYSE	TARO	Mon, Nov 9, 2020	58.43	60.00	56.53	59.06
2172	NYSE	TARO	Fri, Nov 6, 2020	57.64	58.73	56.62	57.46
2171	NYSE	TARO	Thu, Nov 5, 2020	58.61	58.92	57.34	57.34
2170	NYSE	TARO	Wed, Nov 4, 2020	60.14	60.84	57.90	58.25
2169	NYSE	TARO	Tue, Nov 3, 2020	59.00	60.83	58.51	59.44
2168	NYSE	TARO	Mon, Nov 2, 2020	58.87	59.00	57.61	59.00
2167	NYSE	TARO	Fri, Oct 30, 2020	59.43	59.64	57.76	58.63
2166	NYSE	TARO	Thu, Oct 29, 2020	59.32	60.90	58.26	58.85
2165	NYSE	TARO	Wed, Oct 28, 2020	61.15	61.19	57.78	57.78
2164	NYSE	TARO	Tue, Oct 27, 2020	60.00	63.48	59.40	61.73
2163	NYSE	TARO	Mon, Oct 26, 2020	59.79	60.07	58.72	60.00
2162	NYSE	TARO	Fri, Oct 23, 2020	60.00	60.00	59.69	60.00
2161	NYSE	TARO	Thu, Oct 22, 2020	59.14	60.00	58.82	59.71
2160	NYSE	TARO	Wed, Oct 21, 2020	59.00	59.30	58.47	58.47
2159	NYSE	TARO	Tue, Oct 20, 2020	59.73	60.00	59.41	59.49
2158	NYSE	TARO	Mon, Oct 19, 2020	59.82	59.96	58.73	59.21
2157	NYSE	TARO	Fri, Oct 16, 2020	59.30	60.00	58.64	59.42
2156	NYSE	TARO	Thu, Oct 15, 2020	59.33	59.78	58.04	59.49
2155	NYSE	TARO	Wed, Oct 14, 2020	59.85	60.00	58.40	60.00
2154	NYSE	TARO	Tue, Oct 13, 2020	60.00	60.00	58.20	58.98
2153	NYSE	TARO	Mon, Oct 12, 2020	58.40	61.00	58.24	60.99
2152	NYSE	TARO	Fri, Oct 9, 2020	58.33	58.78	57.67	58.00
2151	NYSE	TARO	Thu, Oct 8, 2020	55.89	58.92	55.89	58.33
2150	NYSE	TARO	Wed, Oct 7, 2020	54.98	56.74	54.76	55.68
2149	NYSE	TARO	Tue, Oct 6, 2020	54.95	55.00	54.43	54.89
2148	NYSE	TARO	Mon, Oct 5, 2020	54.83	55.00	54.64	55.00
2147	NYSE	TARO	Fri, Oct 2, 2020	54.55	54.85	54.14	54.40
2146	NYSE	TARO	Thu, Oct 1, 2020	54.64	54.98	54.40	54.86
2145	NYSE	TARO	Wed, Sep 30, 2020	54.78	54.98	54.38	54.85
2144	NYSE	TARO	Tue, Sep 29, 2020	54.17	54.93	53.95	54.53
2143	NYSE	TARO	Mon, Sep 28, 2020	55.00	55.00	54.22	54.41
2142	NYSE	TARO	Fri, Sep 25, 2020	54.96	54.99	54.00	54.80
2141	NYSE	TARO	Thu, Sep 24, 2020	55.64	55.64	54.10	55.21
2140	NYSE	TARO	Wed, Sep 23, 2020	55.76	56.43	55.18	55.50
2139	NYSE	TARO	Tue, Sep 22, 2020	55.25	56.20	55.25	55.96
2138	NYSE	TARO	Mon, Sep 21, 2020	57.67	58.03	54.82	55.58
2137	NYSE	TARO	Fri, Sep 18, 2020	60.05	60.13	57.71	58.00
2136	NYSE	TARO	Thu, Sep 17, 2020	59.32	60.12	59.32	60.04
2135	NYSE	TARO	Wed, Sep 16, 2020	59.90	60.41	59.47	59.62
2134	NYSE	TARO	Tue, Sep 15, 2020	60.89	61.45	59.91	60.27
2133	NYSE	TARO	Mon, Sep 14, 2020	57.63	60.81	57.23	60.81
2132	NYSE	TARO	Fri, Sep 11, 2020	58.76	59.12	57.20	57.42
2131	NYSE	TARO	Thu, Sep 10, 2020	60.26	60.26	58.88	59.33
2130	NYSE	TARO	Wed, Sep 9, 2020	59.96	60.93	59.81	60.49
2129	NYSE	TARO	Tue, Sep 8, 2020	59.51	60.15	59.08	59.40
2128	NYSE	TARO	Fri, Sep 4, 2020	60.32	60.60	59.39	60.06
2127	NYSE	TARO	Thu, Sep 3, 2020	58.49	60.05	58.48	60.05
2126	NYSE	TARO	Wed, Sep 2, 2020	60.00	60.69	58.67	59.00
2125	NYSE	TARO	Tue, Sep 1, 2020	61.08	61.15	59.85	60.13
2124	NYSE	TARO	Mon, Aug 31, 2020	61.82	61.82	60.83	61.21
2123	NYSE	TARO	Fri, Aug 28, 2020	61.66	61.74	60.23	61.57
2122	NYSE	TARO	Thu, Aug 27, 2020	60.32	60.60	60.04	60.31
2121	NYSE	TARO	Wed, Aug 26, 2020	60.58	61.13	60.07	60.70
2120	NYSE	TARO	Tue, Aug 25, 2020	60.63	61.17	60.05	60.05
2119	NYSE	TARO	Mon, Aug 24, 2020	61.69	61.69	60.01	60.30
2118	NYSE	TARO	Fri, Aug 21, 2020	61.87	61.87	61.01	61.17
2117	NYSE	TARO	Thu, Aug 20, 2020	62.49	63.31	61.00	62.66
2116	NYSE	TARO	Wed, Aug 19, 2020	62.55	62.97	62.18	62.26
2115	NYSE	TARO	Tue, Aug 18, 2020	62.27	63.81	62.27	62.86
2114	NYSE	TARO	Mon, Aug 17, 2020	63.70	63.96	62.42	62.44
2113	NYSE	TARO	Fri, Aug 14, 2020	62.77	64.10	62.62	63.46
2112	NYSE	TARO	Thu, Aug 13, 2020	63.62	64.22	62.65	63.11
2111	NYSE	TARO	Wed, Aug 12, 2020	64.38	64.98	63.65	64.14
2110	NYSE	TARO	Tue, Aug 11, 2020	64.02	64.62	63.54	63.84
2109	NYSE	TARO	Mon, Aug 10, 2020	62.70	64.06	62.40	63.62
2108	NYSE	TARO	Fri, Aug 7, 2020	63.07	63.67	61.64	62.84
2107	NYSE	TARO	Thu, Aug 6, 2020	63.13	63.95	63.01	63.25
2106	NYSE	TARO	Wed, Aug 5, 2020	64.68	64.68	62.42	62.72
2105	NYSE	TARO	Tue, Aug 4, 2020	65.50	66.02	64.03	64.21
2104	NYSE	TARO	Mon, Aug 3, 2020	65.17	66.96	64.87	65.45
2103	NYSE	TARO	Fri, Jul 31, 2020	63.91	65.52	63.31	65.01
2102	NYSE	TARO	Thu, Jul 30, 2020	63.82	64.50	60.09	64.10
2101	NYSE	TARO	Wed, Jul 29, 2020	67.81	68.35	66.33	67.99
2100	NYSE	TARO	Tue, Jul 28, 2020	65.00	68.14	65.00	67.30
2099	NYSE	TARO	Mon, Jul 27, 2020	65.07	65.62	65.00	65.15
2098	NYSE	TARO	Fri, Jul 24, 2020	64.57	65.54	63.30	64.81
2097	NYSE	TARO	Thu, Jul 23, 2020	65.59	65.59	64.71	65.21
2096	NYSE	TARO	Wed, Jul 22, 2020	66.49	66.99	65.19	65.21
2095	NYSE	TARO	Tue, Jul 21, 2020	66.80	67.01	65.85	66.16
2094	NYSE	TARO	Mon, Jul 20, 2020	67.03	67.28	66.08	66.09
2093	NYSE	TARO	Fri, Jul 17, 2020	67.00	67.70	66.61	66.92
2092	NYSE	TARO	Thu, Jul 16, 2020	67.13	67.37	66.36	66.84
2091	NYSE	TARO	Wed, Jul 15, 2020	66.00	67.98	65.84	67.24
2090	NYSE	TARO	Tue, Jul 14, 2020	65.37	66.29	64.98	65.47
2089	NYSE	TARO	Mon, Jul 13, 2020	65.58	66.72	64.49	65.79
2088	NYSE	TARO	Fri, Jul 10, 2020	64.84	65.80	64.84	65.13
2087	NYSE	TARO	Thu, Jul 9, 2020	66.13	66.19	64.65	65.16
2086	NYSE	TARO	Wed, Jul 8, 2020	66.75	67.83	65.64	65.81
2085	NYSE	TARO	Tue, Jul 7, 2020	67.73	68.52	66.56	66.95
2084	NYSE	TARO	Mon, Jul 6, 2020	67.97	68.55	67.31	68.20
2083	NYSE	TARO	Thu, Jul 2, 2020	67.83	68.12	67.36	67.45
2082	NYSE	TARO	Wed, Jul 1, 2020	66.95	68.99	66.93	67.49
2081	NYSE	TARO	Tue, Jun 30, 2020	66.62	66.74	65.74	66.49
2080	NYSE	TARO	Mon, Jun 29, 2020	67.09	68.11	66.13	66.64
2079	NYSE	TARO	Fri, Jun 26, 2020	66.35	68.60	66.10	67.21
2078	NYSE	TARO	Thu, Jun 25, 2020	65.98	66.46	65.29	66.26
2077	NYSE	TARO	Wed, Jun 24, 2020	67.10	67.10	65.70	66.24
2076	NYSE	TARO	Tue, Jun 23, 2020	67.80	68.01	66.89	66.97
2075	NYSE	TARO	Mon, Jun 22, 2020	65.91	67.73	65.27	67.53
2074	NYSE	TARO	Fri, Jun 19, 2020	66.61	67.12	65.57	66.29
2073	NYSE	TARO	Thu, Jun 18, 2020	67.62	67.62	65.00	65.98
2072	NYSE	TARO	Wed, Jun 17, 2020	67.41	69.05	66.39	68.19
2071	NYSE	TARO	Tue, Jun 16, 2020	65.87	68.24	65.17	66.85
2070	NYSE	TARO	Mon, Jun 15, 2020	62.97	65.91	62.74	65.15
2069	NYSE	TARO	Fri, Jun 12, 2020	66.91	66.97	64.21	64.21
2068	NYSE	TARO	Thu, Jun 11, 2020	65.36	66.87	65.19	66.41
2067	NYSE	TARO	Wed, Jun 10, 2020	68.00	68.01	66.39	66.49
2066	NYSE	TARO	Tue, Jun 9, 2020	68.00	68.52	67.53	68.09
2065	NYSE	TARO	Mon, Jun 8, 2020	68.59	68.93	67.86	67.91
2064	NYSE	TARO	Fri, Jun 5, 2020	68.95	68.95	67.59	68.03
2063	NYSE	TARO	Thu, Jun 4, 2020	67.91	68.97	67.91	68.03
2062	NYSE	TARO	Wed, Jun 3, 2020	69.25	69.59	67.76	68.28
2061	NYSE	TARO	Tue, Jun 2, 2020	68.98	69.32	68.06	68.73
2060	NYSE	TARO	Mon, Jun 1, 2020	68.05	68.92	67.62	68.40
2059	NYSE	TARO	Fri, May 29, 2020	69.07	69.07	67.34	68.14
2058	NYSE	TARO	Thu, May 28, 2020	68.99	69.98	68.76	69.07
2057	NYSE	TARO	Wed, May 27, 2020	70.18	70.18	67.87	68.31
2056	NYSE	TARO	Tue, May 26, 2020	70.05	70.53	69.12	69.52
2055	NYSE	TARO	Fri, May 22, 2020	69.59	69.82	68.51	69.08
2054	NYSE	TARO	Thu, May 21, 2020	66.77	70.55	66.54	70.05
2053	NYSE	TARO	Wed, May 20, 2020	66.71	67.32	65.65	67.18
2052	NYSE	TARO	Tue, May 19, 2020	67.19	68.20	66.51	67.51
2051	NYSE	TARO	Mon, May 18, 2020	66.99	68.30	66.55	67.63
2050	NYSE	TARO	Fri, May 15, 2020	64.67	65.71	62.71	65.47
2049	NYSE	TARO	Thu, May 14, 2020	65.88	66.41	62.56	64.72
2048	NYSE	TARO	Wed, May 13, 2020	66.80	67.14	64.59	65.67
2047	NYSE	TARO	Tue, May 12, 2020	68.67	69.42	66.37	66.53
2046	NYSE	TARO	Mon, May 11, 2020	68.09	69.13	67.53	68.63
2045	NYSE	TARO	Fri, May 8, 2020	68.31	68.80	67.80	68.23
2044	NYSE	TARO	Thu, May 7, 2020	68.42	69.01	67.09	67.37
2043	NYSE	TARO	Wed, May 6, 2020	69.51	69.90	67.39	67.54
2042	NYSE	TARO	Tue, May 5, 2020	67.78	70.31	67.18	69.27
2041	NYSE	TARO	Mon, May 4, 2020	67.33	68.00	66.60	66.96
2040	NYSE	TARO	Fri, May 1, 2020	68.70	69.32	67.05	67.33
2039	NYSE	TARO	Thu, Apr 30, 2020	70.24	70.54	68.61	69.11
2038	NYSE	TARO	Wed, Apr 29, 2020	70.80	70.85	69.49	70.16
2037	NYSE	TARO	Tue, Apr 28, 2020	68.24	70.71	68.23	69.60
2036	NYSE	TARO	Mon, Apr 27, 2020	68.09	68.87	68.00	68.23
2035	NYSE	TARO	Fri, Apr 24, 2020	68.20	68.27	67.16	67.43
2034	NYSE	TARO	Thu, Apr 23, 2020	67.65	68.39	66.31	67.64
2033	NYSE	TARO	Wed, Apr 22, 2020	68.43	68.47	66.36	66.54
2032	NYSE	TARO	Tue, Apr 21, 2020	67.25	67.54	66.02	66.99
2031	NYSE	TARO	Mon, Apr 20, 2020	67.62	68.91	67.27	68.11
2030	NYSE	TARO	Fri, Apr 17, 2020	68.46	69.18	68.01	68.92
2029	NYSE	TARO	Thu, Apr 16, 2020	67.99	68.39	66.27	67.31
2028	NYSE	TARO	Wed, Apr 15, 2020	66.39	68.25	66.13	67.56
2027	NYSE	TARO	Tue, Apr 14, 2020	68.34	68.34	66.12	67.82
2026	NYSE	TARO	Mon, Apr 13, 2020	66.15	67.54	65.85	67.39
2025	NYSE	TARO	Thu, Apr 9, 2020	64.57	66.69	64.57	66.27
2024	NYSE	TARO	Wed, Apr 8, 2020	62.19	64.21	61.95	64.06
2023	NYSE	TARO	Tue, Apr 7, 2020	65.14	65.14	61.85	61.85
2022	NYSE	TARO	Mon, Apr 6, 2020	64.72	65.13	62.75	63.79
2021	NYSE	TARO	Fri, Apr 3, 2020	62.50	63.60	61.93	63.20
2020	NYSE	TARO	Thu, Apr 2, 2020	61.43	62.50	61.11	62.40
2019	NYSE	TARO	Wed, Apr 1, 2020	60.00	62.48	59.99	61.66
2018	NYSE	TARO	Tue, Mar 31, 2020	62.50	62.64	60.39	61.20
2017	NYSE	TARO	Mon, Mar 30, 2020	59.17	62.50	59.17	62.49
2016	NYSE	TARO	Fri, Mar 27, 2020	60.77	61.36	59.04	59.35
2015	NYSE	TARO	Thu, Mar 26, 2020	59.45	62.50	58.30	62.09
2014	NYSE	TARO	Wed, Mar 25, 2020	59.41	60.38	56.07	59.72
2013	NYSE	TARO	Tue, Mar 24, 2020	62.50	62.50	59.16	59.45
2012	NYSE	TARO	Mon, Mar 23, 2020	59.08	60.68	58.22	60.23
2011	NYSE	TARO	Fri, Mar 20, 2020	60.72	60.72	56.67	60.00
2010	NYSE	TARO	Thu, Mar 19, 2020	60.80	61.80	59.50	60.67
2009	NYSE	TARO	Wed, Mar 18, 2020	64.91	68.29	61.20	61.77
2008	NYSE	TARO	Tue, Mar 17, 2020	62.63	67.49	61.47	67.44
2007	NYSE	TARO	Mon, Mar 16, 2020	60.70	63.59	57.47	62.41
2006	NYSE	TARO	Fri, Mar 13, 2020	64.14	66.31	62.75	65.44
2005	NYSE	TARO	Thu, Mar 12, 2020	62.51	63.87	58.00	62.16
2004	NYSE	TARO	Wed, Mar 11, 2020	65.32	65.63	64.05	64.44
2003	NYSE	TARO	Tue, Mar 10, 2020	64.98	66.70	64.57	66.03
2002	NYSE	TARO	Mon, Mar 9, 2020	63.85	65.00	63.10	63.90
2001	NYSE	TARO	Fri, Mar 6, 2020	67.13	67.38	65.72	66.60
2000	NYSE	TARO	Thu, Mar 5, 2020	67.51	68.43	66.84	68.35
1999	NYSE	TARO	Wed, Mar 4, 2020	68.38	69.17	67.64	68.66
1998	NYSE	TARO	Tue, Mar 3, 2020	70.43	70.60	67.41	67.69
1997	NYSE	TARO	Mon, Mar 2, 2020	67.56	69.98	66.81	69.98
1996	NYSE	TARO	Fri, Feb 28, 2020	67.07	69.30	67.07	67.33
1995	NYSE	TARO	Thu, Feb 27, 2020	72.64	72.66	69.74	69.91
1994	NYSE	TARO	Wed, Feb 26, 2020	73.96	74.61	72.63	73.08
1993	NYSE	TARO	Tue, Feb 25, 2020	74.00	74.00	73.03	73.60
1992	NYSE	TARO	Mon, Feb 24, 2020	72.00	74.00	71.76	73.75
1991	NYSE	TARO	Fri, Feb 21, 2020	72.41	73.47	72.09	73.24
1990	NYSE	TARO	Thu, Feb 20, 2020	72.62	73.65	72.05	72.95
1989	NYSE	TARO	Wed, Feb 19, 2020	73.16	73.65	72.28	72.50
1988	NYSE	TARO	Tue, Feb 18, 2020	73.14	73.87	72.60	73.14
1987	NYSE	TARO	Fri, Feb 14, 2020	72.37	73.16	72.20	72.92
1986	NYSE	TARO	Thu, Feb 13, 2020	73.38	73.80	72.33	72.66
1985	NYSE	TARO	Wed, Feb 12, 2020	74.39	75.46	73.38	73.54
1984	NYSE	TARO	Tue, Feb 11, 2020	75.08	75.87	74.06	74.11
1983	NYSE	TARO	Mon, Feb 10, 2020	76.19	76.19	74.95	74.95
1982	NYSE	TARO	Fri, Feb 7, 2020	77.00	77.33	75.78	76.01
1981	NYSE	TARO	Thu, Feb 6, 2020	78.80	79.62	77.00	77.15
1980	NYSE	TARO	Wed, Feb 5, 2020	77.38	78.91	77.02	78.32
1979	NYSE	TARO	Tue, Feb 4, 2020	78.49	80.49	74.76	77.45
1978	NYSE	TARO	Mon, Feb 3, 2020	80.47	81.00	79.11	79.22
1977	NYSE	TARO	Fri, Jan 31, 2020	80.71	80.82	80.38	80.67
1976	NYSE	TARO	Thu, Jan 30, 2020	81.95	81.95	80.53	81.23
1975	NYSE	TARO	Wed, Jan 29, 2020	82.96	83.00	82.19	82.33
1974	NYSE	TARO	Tue, Jan 28, 2020	82.94	83.19	81.98	82.60
1973	NYSE	TARO	Mon, Jan 27, 2020	82.88	83.48	82.29	82.65
1972	NYSE	TARO	Fri, Jan 24, 2020	84.71	84.71	83.47	83.59
1971	NYSE	TARO	Thu, Jan 23, 2020	85.01	85.11	84.37	84.66
1970	NYSE	TARO	Wed, Jan 22, 2020	86.12	86.13	85.20	85.41
1969	NYSE	TARO	Tue, Jan 21, 2020	85.06	85.98	84.46	85.92
1968	NYSE	TARO	Fri, Jan 17, 2020	86.11	86.11	84.85	85.55
1967	NYSE	TARO	Thu, Jan 16, 2020	86.86	86.86	85.37	86.08
1966	NYSE	TARO	Wed, Jan 15, 2020	85.90	86.58	85.30	86.38
1965	NYSE	TARO	Tue, Jan 14, 2020	85.21	86.66	85.14	86.27
1964	NYSE	TARO	Mon, Jan 13, 2020	85.86	86.49	85.20	85.55
1963	NYSE	TARO	Fri, Jan 10, 2020	85.48	86.84	85.38	85.90
1962	NYSE	TARO	Thu, Jan 9, 2020	85.71	86.83	85.43	85.82
1961	NYSE	TARO	Wed, Jan 8, 2020	86.46	87.20	85.79	85.89
1960	NYSE	TARO	Tue, Jan 7, 2020	87.75	87.75	86.52	86.64
1959	NYSE	TARO	Mon, Jan 6, 2020	88.18	88.96	87.55	87.77
1958	NYSE	TARO	Fri, Jan 3, 2020	87.56	89.67	86.23	88.73
1957	NYSE	TARO	Thu, Jan 2, 2020	88.32	89.60	87.56	88.51
1956	NYSE	TARO	Tue, Dec 31, 2019	88.11	88.81	87.69	87.93
1955	NYSE	TARO	Mon, Dec 30, 2019	89.07	89.51	88.05	88.34
1954	NYSE	TARO	Fri, Dec 27, 2019	90.16	90.16	87.88	89.16
1953	NYSE	TARO	Thu, Dec 26, 2019	90.44	91.00	88.45	89.50
1952	NYSE	TARO	Tue, Dec 24, 2019	90.30	91.15	90.30	90.90
1951	NYSE	TARO	Mon, Dec 23, 2019	90.67	91.27	89.65	90.75
1950	NYSE	TARO	Fri, Dec 20, 2019	91.93	92.86	91.06	91.06
1949	NYSE	TARO	Thu, Dec 19, 2019	91.31	92.89	91.30	91.97
1948	NYSE	TARO	Wed, Dec 18, 2019	92.36	93.36	91.21	91.78
1947	NYSE	TARO	Tue, Dec 17, 2019	94.17	94.17	91.85	92.85
1946	NYSE	TARO	Mon, Dec 16, 2019	92.64	94.67	92.42	93.59
1945	NYSE	TARO	Fri, Dec 13, 2019	93.19	94.08	92.23	92.83
1944	NYSE	TARO	Thu, Dec 12, 2019	94.14	96.06	93.03	93.19
1943	NYSE	TARO	Wed, Dec 11, 2019	95.22	96.37	93.78	94.48
1942	NYSE	TARO	Tue, Dec 10, 2019	96.25	97.47	95.02	95.45
1941	NYSE	TARO	Mon, Dec 9, 2019	98.33	98.66	96.60	96.86
1940	NYSE	TARO	Fri, Dec 6, 2019	92.99	99.69	92.97	97.92
1939	NYSE	TARO	Thu, Dec 5, 2019	94.29	94.70	92.54	93.89
1938	NYSE	TARO	Wed, Dec 4, 2019	94.52	95.63	93.70	94.71
1937	NYSE	TARO	Tue, Dec 3, 2019	95.19	96.27	93.57	94.33
1936	NYSE	TARO	Mon, Dec 2, 2019	96.74	97.15	95.83	96.15
1935	NYSE	TARO	Fri, Nov 29, 2019	95.90	97.20	95.90	96.75
1934	NYSE	TARO	Wed, Nov 27, 2019	94.91	96.92	94.47	95.62
1933	NYSE	TARO	Tue, Nov 26, 2019	92.86	98.08	92.60	94.62
1932	NYSE	TARO	Mon, Nov 25, 2019	91.00	92.26	90.72	92.08
1931	NYSE	TARO	Fri, Nov 22, 2019	90.70	91.97	90.67	91.14
1930	NYSE	TARO	Thu, Nov 21, 2019	90.00	91.00	89.90	90.89
1929	NYSE	TARO	Wed, Nov 20, 2019	88.70	90.99	88.70	90.41
1928	NYSE	TARO	Tue, Nov 19, 2019	88.60	89.40	87.15	88.95
1927	NYSE	TARO	Mon, Nov 18, 2019	87.00	91.45	87.00	91.25
1926	NYSE	TARO	Fri, Nov 15, 2019	82.10	88.60	81.00	87.27
1925	NYSE	TARO	Thu, Nov 14, 2019	75.59	76.60	75.01	76.22
1924	NYSE	TARO	Wed, Nov 13, 2019	75.57	76.25	75.08	75.53
1923	NYSE	TARO	Tue, Nov 12, 2019	75.81	76.50	75.55	76.14
1922	NYSE	TARO	Mon, Nov 11, 2019	76.36	76.71	75.50	75.92
1921	NYSE	TARO	Fri, Nov 8, 2019	76.04	77.69	75.90	76.85
1920	NYSE	TARO	Thu, Nov 7, 2019	77.11	77.23	75.81	76.29
1919	NYSE	TARO	Wed, Nov 6, 2019	77.16	77.36	75.25	76.38
1918	NYSE	TARO	Tue, Nov 5, 2019	80.63	81.00	77.07	77.24
1917	NYSE	TARO	Mon, Nov 4, 2019	81.76	81.76	80.13	80.52
1916	NYSE	TARO	Fri, Nov 1, 2019	80.95	81.76	79.71	81.00
1915	NYSE	TARO	Thu, Oct 31, 2019	80.79	81.23	79.56	80.84
1914	NYSE	TARO	Wed, Oct 30, 2019	81.00	81.36	80.06	80.71
1913	NYSE	TARO	Tue, Oct 29, 2019	78.99	81.34	78.69	80.71
1912	NYSE	TARO	Mon, Oct 28, 2019	78.00	79.49	77.33	79.00
1911	NYSE	TARO	Fri, Oct 25, 2019	77.43	78.05	77.43	78.05
1910	NYSE	TARO	Thu, Oct 24, 2019	78.00	78.00	77.50	77.69
1909	NYSE	TARO	Wed, Oct 23, 2019	77.52	78.00	77.10	77.90
1908	NYSE	TARO	Tue, Oct 22, 2019	76.14	77.79	76.00	77.66
1907	NYSE	TARO	Mon, Oct 21, 2019	76.27	77.17	75.70	75.85
1906	NYSE	TARO	Fri, Oct 18, 2019	75.55	76.70	75.29	75.71
1905	NYSE	TARO	Thu, Oct 17, 2019	75.94	77.02	75.60	76.03
1904	NYSE	TARO	Wed, Oct 16, 2019	75.41	76.96	75.30	75.76
1903	NYSE	TARO	Tue, Oct 15, 2019	74.76	76.21	74.34	75.55
1902	NYSE	TARO	Mon, Oct 14, 2019	75.97	76.00	74.25	74.29
1901	NYSE	TARO	Fri, Oct 11, 2019	74.76	76.90	74.65	76.08
1900	NYSE	TARO	Thu, Oct 10, 2019	75.00	75.10	73.66	74.45
1899	NYSE	TARO	Wed, Oct 9, 2019	74.97	75.16	74.64	75.03
1898	NYSE	TARO	Tue, Oct 8, 2019	75.52	76.00	74.04	74.18
1897	NYSE	TARO	Mon, Oct 7, 2019	75.04	77.19	74.60	75.52
1896	NYSE	TARO	Fri, Oct 4, 2019	74.86	75.47	74.04	74.72
1895	NYSE	TARO	Thu, Oct 3, 2019	74.78	75.00	73.79	74.42
1894	NYSE	TARO	Wed, Oct 2, 2019	74.41	75.56	72.97	74.48
1893	NYSE	TARO	Tue, Oct 1, 2019	75.70	75.87	73.15	74.54
1892	NYSE	TARO	Mon, Sep 30, 2019	76.12	77.10	75.16	75.45
1891	NYSE	TARO	Fri, Sep 27, 2019	75.09	76.62	75.09	76.12
1890	NYSE	TARO	Thu, Sep 26, 2019	77.51	78.11	75.00	75.36
1889	NYSE	TARO	Wed, Sep 25, 2019	77.88	78.53	77.19	77.95
1888	NYSE	TARO	Tue, Sep 24, 2019	80.11	80.11	77.70	77.79
1887	NYSE	TARO	Mon, Sep 23, 2019	80.90	80.90	79.38	79.56
1886	NYSE	TARO	Fri, Sep 20, 2019	80.09	81.89	80.09	81.08
1885	NYSE	TARO	Thu, Sep 19, 2019	81.53	82.50	79.82	80.27
1884	NYSE	TARO	Wed, Sep 18, 2019	82.53	82.60	80.67	81.73
1883	NYSE	TARO	Tue, Sep 17, 2019	83.73	83.75	81.82	82.15
1882	NYSE	TARO	Mon, Sep 16, 2019	81.31	84.91	81.31	84.03
1881	NYSE	TARO	Fri, Sep 13, 2019	79.93	81.89	79.51	81.59
1880	NYSE	TARO	Thu, Sep 12, 2019	80.00	80.00	79.40	79.84
1879	NYSE	TARO	Wed, Sep 11, 2019	79.65	80.00	78.38	80.00
1878	NYSE	TARO	Tue, Sep 10, 2019	80.08	81.34	79.10	79.89
1877	NYSE	TARO	Mon, Sep 9, 2019	80.93	81.25	79.20	80.24
1876	NYSE	TARO	Fri, Sep 6, 2019	80.68	81.83	80.03	80.83
1875	NYSE	TARO	Thu, Sep 5, 2019	79.94	80.69	79.10	80.26
1874	NYSE	TARO	Wed, Sep 4, 2019	79.00	79.83	78.50	79.32
1873	NYSE	TARO	Tue, Sep 3, 2019	77.03	79.00	76.46	78.58
1872	NYSE	TARO	Fri, Aug 30, 2019	79.00	79.00	75.73	76.86
1871	NYSE	TARO	Thu, Aug 29, 2019	79.28	79.97	79.04	79.85
1870	NYSE	TARO	Wed, Aug 28, 2019	76.96	79.74	76.65	78.84
1869	NYSE	TARO	Tue, Aug 27, 2019	77.90	77.98	76.68	77.15
1868	NYSE	TARO	Mon, Aug 26, 2019	78.76	78.76	77.22	77.64
1867	NYSE	TARO	Fri, Aug 23, 2019	80.53	80.53	77.34	77.89
1866	NYSE	TARO	Thu, Aug 22, 2019	80.88	80.93	79.26	80.47
1865	NYSE	TARO	Wed, Aug 21, 2019	82.08	82.08	80.41	80.74
1864	NYSE	TARO	Tue, Aug 20, 2019	83.02	83.02	81.33	81.47
1863	NYSE	TARO	Mon, Aug 19, 2019	81.92	82.59	81.88	82.36
1862	NYSE	TARO	Fri, Aug 16, 2019	80.97	82.05	80.65	81.56
1861	NYSE	TARO	Thu, Aug 15, 2019	81.19	81.19	79.94	80.52
1860	NYSE	TARO	Wed, Aug 14, 2019	82.86	82.86	81.01	81.32
1859	NYSE	TARO	Tue, Aug 13, 2019	82.86	84.84	82.86	83.64
1858	NYSE	TARO	Mon, Aug 12, 2019	86.16	86.73	81.38	83.02
1857	NYSE	TARO	Fri, Aug 9, 2019	82.90	87.09	82.90	86.00
1856	NYSE	TARO	Thu, Aug 8, 2019	81.44	83.81	80.92	83.09
1855	NYSE	TARO	Wed, Aug 7, 2019	80.26	82.03	80.07	81.08
1854	NYSE	TARO	Tue, Aug 6, 2019	79.64	80.66	79.23	80.30
1853	NYSE	TARO	Mon, Aug 5, 2019	79.50	80.21	78.65	79.53
1852	NYSE	TARO	Fri, Aug 2, 2019	80.15	80.71	79.56	80.12
1851	NYSE	TARO	Thu, Aug 1, 2019	80.72	81.59	79.91	80.68
1850	NYSE	TARO	Wed, Jul 31, 2019	80.85	82.26	80.50	80.77
1849	NYSE	TARO	Tue, Jul 30, 2019	81.45	81.45	80.50	81.19
1848	NYSE	TARO	Mon, Jul 29, 2019	81.50	82.21	80.75	81.45
1847	NYSE	TARO	Fri, Jul 26, 2019	81.99	82.47	81.09	81.59
1846	NYSE	TARO	Thu, Jul 25, 2019	83.28	83.28	81.31	81.45
1845	NYSE	TARO	Wed, Jul 24, 2019	83.05	83.87	82.23	83.24
1844	NYSE	TARO	Tue, Jul 23, 2019	82.88	84.53	82.88	83.36
1843	NYSE	TARO	Mon, Jul 22, 2019	83.70	84.62	82.37	82.71
1842	NYSE	TARO	Fri, Jul 19, 2019	84.17	84.90	83.29	83.56
1841	NYSE	TARO	Thu, Jul 18, 2019	83.05	85.32	83.00	84.18
1840	NYSE	TARO	Wed, Jul 17, 2019	82.94	84.04	82.49	82.79
1839	NYSE	TARO	Tue, Jul 16, 2019	82.18	82.80	81.60	82.45
1838	NYSE	TARO	Mon, Jul 15, 2019	83.02	83.39	81.58	82.31
1837	NYSE	TARO	Fri, Jul 12, 2019	82.48	83.47	81.75	82.90
1836	NYSE	TARO	Thu, Jul 11, 2019	82.91	83.39	82.10	82.41
1835	NYSE	TARO	Wed, Jul 10, 2019	83.35	83.52	82.08	83.42
1834	NYSE	TARO	Tue, Jul 9, 2019	83.40	85.19	83.40	83.52
1833	NYSE	TARO	Mon, Jul 8, 2019	84.40	85.41	82.86	84.14
1832	NYSE	TARO	Fri, Jul 5, 2019	84.64	85.06	83.49	84.50
1831	NYSE	TARO	Wed, Jul 3, 2019	84.90	86.18	84.47	85.06
1830	NYSE	TARO	Tue, Jul 2, 2019	86.28	86.28	84.50	84.78
1829	NYSE	TARO	Mon, Jul 1, 2019	86.27	87.39	85.24	86.57
1828	NYSE	TARO	Fri, Jun 28, 2019	85.53	88.25	85.03	85.42
1827	NYSE	TARO	Thu, Jun 27, 2019	84.71	86.04	84.50	85.48
1826	NYSE	TARO	Wed, Jun 26, 2019	85.45	85.45	83.84	84.15
1825	NYSE	TARO	Tue, Jun 25, 2019	84.59	86.92	82.76	85.16
1824	NYSE	TARO	Mon, Jun 24, 2019	84.93	85.59	83.00	83.92
1823	NYSE	TARO	Fri, Jun 21, 2019	86.64	87.14	84.06	85.28
1822	NYSE	TARO	Thu, Jun 20, 2019	89.12	89.12	86.42	86.64
1821	NYSE	TARO	Wed, Jun 19, 2019	89.72	90.38	88.40	88.49
1820	NYSE	TARO	Tue, Jun 18, 2019	89.48	90.15	88.55	89.70
1819	NYSE	TARO	Mon, Jun 17, 2019	89.19	90.48	88.04	88.29
1818	NYSE	TARO	Fri, Jun 14, 2019	88.91	89.56	88.63	89.24
1817	NYSE	TARO	Thu, Jun 13, 2019	89.72	91.09	88.62	89.50
1816	NYSE	TARO	Wed, Jun 12, 2019	90.75	91.22	89.45	89.72
1815	NYSE	TARO	Tue, Jun 11, 2019	90.75	92.21	90.39	90.73
1814	NYSE	TARO	Mon, Jun 10, 2019	90.97	91.67	89.94	90.71
1813	NYSE	TARO	Fri, Jun 7, 2019	90.87	91.84	90.46	90.84
1812	NYSE	TARO	Thu, Jun 6, 2019	93.23	93.23	90.50	90.66
1811	NYSE	TARO	Wed, Jun 5, 2019	95.31	96.82	92.24	92.75
1810	NYSE	TARO	Tue, Jun 4, 2019	93.03	95.82	93.03	95.14
1809	NYSE	TARO	Mon, Jun 3, 2019	93.57	95.27	92.08	92.91
1808	NYSE	TARO	Fri, May 31, 2019	92.07	94.21	91.49	92.98
1807	NYSE	TARO	Thu, May 30, 2019	94.46	96.10	92.46	92.46
1806	NYSE	TARO	Wed, May 29, 2019	92.85	94.94	92.30	94.75
1805	NYSE	TARO	Tue, May 28, 2019	93.95	94.98	93.22	93.23
1804	NYSE	TARO	Fri, May 24, 2019	94.78	97.03	93.53	93.90
1803	NYSE	TARO	Thu, May 23, 2019	98.94	99.25	93.44	94.65
1802	NYSE	TARO	Wed, May 22, 2019	100.00	102.28	97.88	101.92
1801	NYSE	TARO	Tue, May 21, 2019	99.97	100.96	99.23	99.81
1800	NYSE	TARO	Mon, May 20, 2019	100.72	101.21	99.38	100.27
1799	NYSE	TARO	Fri, May 17, 2019	101.35	102.11	99.72	100.54
1798	NYSE	TARO	Thu, May 16, 2019	101.49	102.43	100.50	101.34
1797	NYSE	TARO	Wed, May 15, 2019	103.73	104.21	101.23	101.88
1796	NYSE	TARO	Tue, May 14, 2019	105.15	105.33	103.76	103.93
1795	NYSE	TARO	Mon, May 13, 2019	104.50	105.33	102.44	105.01
1794	NYSE	TARO	Fri, May 10, 2019	105.85	105.93	104.28	105.66
1793	NYSE	TARO	Thu, May 9, 2019	105.90	106.48	104.93	106.20
1792	NYSE	TARO	Wed, May 8, 2019	104.32	106.34	104.31	105.72
1791	NYSE	TARO	Tue, May 7, 2019	106.53	106.77	104.70	104.91
1790	NYSE	TARO	Mon, May 6, 2019	106.03	107.53	105.61	106.66
1789	NYSE	TARO	Fri, May 3, 2019	106.87	107.86	106.00	107.44
1788	NYSE	TARO	Thu, May 2, 2019	107.26	107.57	105.40	106.56
1787	NYSE	TARO	Wed, May 1, 2019	107.74	108.22	106.05	107.26
1786	NYSE	TARO	Tue, Apr 30, 2019	108.00	108.61	106.49	107.41
1785	NYSE	TARO	Mon, Apr 29, 2019	108.56	109.42	106.67	108.37
1784	NYSE	TARO	Fri, Apr 26, 2019	107.07	108.80	106.77	108.72
1783	NYSE	TARO	Thu, Apr 25, 2019	106.75	107.66	106.19	107.56
1782	NYSE	TARO	Wed, Apr 24, 2019	106.15	107.63	105.15	106.90
1781	NYSE	TARO	Tue, Apr 23, 2019	105.18	106.28	104.48	105.64
1780	NYSE	TARO	Mon, Apr 22, 2019	103.80	105.61	103.80	105.01
1779	NYSE	TARO	Thu, Apr 18, 2019	102.97	104.52	102.54	103.91
1778	NYSE	TARO	Wed, Apr 17, 2019	105.29	105.29	101.92	102.83
1777	NYSE	TARO	Tue, Apr 16, 2019	103.72	106.08	103.72	105.27
1776	NYSE	TARO	Mon, Apr 15, 2019	104.80	106.50	103.47	103.50
1775	NYSE	TARO	Fri, Apr 12, 2019	105.04	105.79	104.71	105.13
1774	NYSE	TARO	Thu, Apr 11, 2019	105.79	105.94	104.50	105.19
1773	NYSE	TARO	Wed, Apr 10, 2019	105.83	105.99	104.76	105.74
1772	NYSE	TARO	Tue, Apr 9, 2019	106.07	106.59	105.14	106.25
1771	NYSE	TARO	Mon, Apr 8, 2019	105.48	106.62	104.70	106.18
1770	NYSE	TARO	Fri, Apr 5, 2019	106.45	106.96	105.47	105.82
1769	NYSE	TARO	Thu, Apr 4, 2019	106.92	107.21	105.80	106.08
1768	NYSE	TARO	Wed, Apr 3, 2019	107.92	108.78	106.36	107.28
1767	NYSE	TARO	Tue, Apr 2, 2019	108.32	109.00	107.90	107.93
1766	NYSE	TARO	Mon, Apr 1, 2019	108.41	109.01	107.03	108.88
1765	NYSE	TARO	Fri, Mar 29, 2019	106.73	108.88	106.48	108.09
1764	NYSE	TARO	Thu, Mar 28, 2019	107.13	107.39	105.97	106.61
1763	NYSE	TARO	Wed, Mar 27, 2019	107.03	107.79	105.70	106.54
1762	NYSE	TARO	Tue, Mar 26, 2019	107.22	108.74	106.43	107.33
1761	NYSE	TARO	Mon, Mar 25, 2019	107.96	108.40	105.58	106.71
1760	NYSE	TARO	Fri, Mar 22, 2019	107.04	108.60	106.97	107.71
1759	NYSE	TARO	Thu, Mar 21, 2019	107.38	109.00	107.15	107.83
1758	NYSE	TARO	Wed, Mar 20, 2019	107.50	108.57	106.75	107.56
1757	NYSE	TARO	Tue, Mar 19, 2019	107.50	107.87	107.00	107.39
1756	NYSE	TARO	Mon, Mar 18, 2019	107.50	107.50	106.18	107.49
1755	NYSE	TARO	Fri, Mar 15, 2019	106.55	107.52	105.84	107.49
1754	NYSE	TARO	Thu, Mar 14, 2019	105.27	107.50	104.59	106.49
1753	NYSE	TARO	Wed, Mar 13, 2019	105.74	106.44	104.09	105.19
1752	NYSE	TARO	Tue, Mar 12, 2019	104.71	105.60	104.26	105.43
1751	NYSE	TARO	Mon, Mar 11, 2019	103.51	106.06	103.51	105.02
1750	NYSE	TARO	Fri, Mar 8, 2019	102.44	104.85	102.23	103.65
1749	NYSE	TARO	Thu, Mar 7, 2019	103.86	106.23	102.00	102.77
1748	NYSE	TARO	Wed, Mar 6, 2019	106.42	106.72	104.15	104.33
1747	NYSE	TARO	Tue, Mar 5, 2019	105.10	107.80	104.85	106.82
1746	NYSE	TARO	Mon, Mar 4, 2019	104.46	106.15	104.46	104.82
1745	NYSE	TARO	Fri, Mar 1, 2019	102.32	105.88	102.32	104.45
1744	NYSE	TARO	Thu, Feb 28, 2019	101.58	103.36	101.23	102.37
1743	NYSE	TARO	Wed, Feb 27, 2019	100.07	102.38	100.02	101.58
1742	NYSE	TARO	Tue, Feb 26, 2019	100.58	102.49	100.07	100.36
1741	NYSE	TARO	Mon, Feb 25, 2019	101.92	103.05	100.21	100.81
1740	NYSE	TARO	Fri, Feb 22, 2019	102.31	102.31	100.93	101.77
1739	NYSE	TARO	Thu, Feb 21, 2019	102.40	103.36	101.81	102.68
1738	NYSE	TARO	Wed, Feb 20, 2019	104.35	104.46	101.99	102.38
1737	NYSE	TARO	Tue, Feb 19, 2019	105.46	105.84	103.90	104.46
1736	NYSE	TARO	Fri, Feb 15, 2019	104.78	105.37	103.50	105.15
1735	NYSE	TARO	Thu, Feb 14, 2019	104.60	105.66	104.00	104.43
1734	NYSE	TARO	Wed, Feb 13, 2019	104.71	105.04	103.49	104.54
1733	NYSE	TARO	Tue, Feb 12, 2019	104.94	106.35	103.66	104.75
1732	NYSE	TARO	Mon, Feb 11, 2019	99.72	106.94	99.72	104.28
1731	NYSE	TARO	Fri, Feb 8, 2019	96.24	100.52	96.24	98.96
1730	NYSE	TARO	Thu, Feb 7, 2019	94.92	96.93	93.25	96.26
1729	NYSE	TARO	Wed, Feb 6, 2019	94.61	94.98	92.33	93.28
1728	NYSE	TARO	Tue, Feb 5, 2019	95.00	95.07	94.26	94.40
1727	NYSE	TARO	Mon, Feb 4, 2019	93.35	95.07	93.35	94.87
1726	NYSE	TARO	Fri, Feb 1, 2019	95.00	95.00	93.74	94.34
1725	NYSE	TARO	Thu, Jan 31, 2019	93.73	95.46	92.05	95.14
1724	NYSE	TARO	Wed, Jan 30, 2019	93.03	94.98	93.03	93.53
1723	NYSE	TARO	Tue, Jan 29, 2019	92.56	95.00	92.14	93.25
1722	NYSE	TARO	Mon, Jan 28, 2019	91.34	93.92	90.51	92.84
1721	NYSE	TARO	Fri, Jan 25, 2019	92.23	93.60	90.83	92.24
1720	NYSE	TARO	Thu, Jan 24, 2019	92.23	92.82	90.92	92.05
1719	NYSE	TARO	Wed, Jan 23, 2019	91.93	93.63	90.03	92.59
1718	NYSE	TARO	Tue, Jan 22, 2019	93.35	95.47	91.33	92.11
1717	NYSE	TARO	Fri, Jan 18, 2019	92.57	95.55	90.00	93.84
1716	NYSE	TARO	Thu, Jan 17, 2019	90.81	92.99	90.03	92.35
1715	NYSE	TARO	Wed, Jan 16, 2019	91.29	93.04	91.26	91.60
1714	NYSE	TARO	Tue, Jan 15, 2019	90.96	93.63	90.40	91.27
1713	NYSE	TARO	Mon, Jan 14, 2019	94.62	94.62	91.53	91.81
1712	NYSE	TARO	Fri, Jan 11, 2019	95.82	95.82	93.73	94.62
1711	NYSE	TARO	Thu, Jan 10, 2019	94.48	95.00	93.89	94.93
1710	NYSE	TARO	Wed, Jan 9, 2019	92.75	95.28	92.75	94.52
1709	NYSE	TARO	Tue, Jan 8, 2019	91.05	93.69	91.05	92.44
1708	NYSE	TARO	Mon, Jan 7, 2019	87.14	91.24	87.12	90.64
1707	NYSE	TARO	Fri, Jan 4, 2019	87.53	90.00	86.97	87.41
1706	NYSE	TARO	Thu, Jan 3, 2019	85.68	87.76	85.68	86.72
1705	NYSE	TARO	Wed, Jan 2, 2019	83.64	87.00	83.64	85.97
1704	NYSE	TARO	Mon, Dec 31, 2018	85.12	86.50	83.66	84.64
1703	NYSE	TARO	Fri, Dec 28, 2018	85.90	87.64	84.73	84.73
1702	NYSE	TARO	Thu, Dec 27, 2018	83.92	86.60	83.30	85.98
1701	NYSE	TARO	Wed, Dec 26, 2018	80.13	85.07	78.37	84.96
1700	NYSE	TARO	Mon, Dec 24, 2018	77.66	80.91	77.66	79.85
1699	NYSE	TARO	Fri, Dec 21, 2018	80.07	82.00	76.93	78.25
1698	NYSE	TARO	Thu, Dec 20, 2018	81.23	82.11	77.58	80.13
1697	NYSE	TARO	Wed, Dec 19, 2018	85.04	86.65	80.41	81.01
1696	NYSE	TARO	Tue, Dec 18, 2018	86.83	87.06	85.00	85.00
1695	NYSE	TARO	Mon, Dec 17, 2018	87.63	88.09	86.01	86.01
1694	NYSE	TARO	Fri, Dec 14, 2018	90.46	90.47	87.76	88.34
1693	NYSE	TARO	Thu, Dec 13, 2018	90.98	91.64	90.27	90.53
1692	NYSE	TARO	Wed, Dec 12, 2018	88.79	90.75	88.79	89.73
1691	NYSE	TARO	Tue, Dec 11, 2018	89.77	91.15	87.57	88.48
1690	NYSE	TARO	Mon, Dec 10, 2018	88.22	90.00	86.71	89.46
1689	NYSE	TARO	Fri, Dec 7, 2018	104.50	105.25	98.21	88.24
1688	NYSE	TARO	Thu, Dec 6, 2018	105.13	106.90	104.40	104.69
1687	NYSE	TARO	Tue, Dec 4, 2018	104.36	106.14	104.20	106.01
1686	NYSE	TARO	Mon, Dec 3, 2018	108.00	109.03	103.93	104.41
1685	NYSE	TARO	Fri, Nov 30, 2018	105.00	109.18	104.08	107.92
1684	NYSE	TARO	Thu, Nov 29, 2018	103.96	105.00	103.69	104.86
1683	NYSE	TARO	Wed, Nov 28, 2018	102.49	104.18	100.00	104.10
1682	NYSE	TARO	Tue, Nov 27, 2018	102.00	102.39	101.30	101.95
1681	NYSE	TARO	Mon, Nov 26, 2018	103.44	103.44	101.16	101.87
1680	NYSE	TARO	Fri, Nov 23, 2018	101.36	103.07	100.86	102.76
1679	NYSE	TARO	Wed, Nov 21, 2018	99.08	101.76	99.08	101.32
1678	NYSE	TARO	Tue, Nov 20, 2018	99.79	100.00	98.75	99.08
1677	NYSE	TARO	Mon, Nov 19, 2018	100.29	100.94	99.81	100.00
1676	NYSE	TARO	Fri, Nov 16, 2018	99.34	100.27	99.34	99.86
1675	NYSE	TARO	Thu, Nov 15, 2018	100.14	101.49	98.04	99.87
1674	NYSE	TARO	Wed, Nov 14, 2018	102.00	102.00	99.52	100.16
1673	NYSE	TARO	Tue, Nov 13, 2018	102.81	103.58	100.82	101.51
1672	NYSE	TARO	Mon, Nov 12, 2018	103.79	103.79	101.73	102.45
1671	NYSE	TARO	Fri, Nov 9, 2018	104.52	104.52	102.81	103.43
1670	NYSE	TARO	Thu, Nov 8, 2018	102.03	105.54	101.13	104.69
1669	NYSE	TARO	Wed, Nov 7, 2018	102.94	102.94	100.33	101.93
1668	NYSE	TARO	Tue, Nov 6, 2018	104.10	104.10	94.17	101.34
1667	NYSE	TARO	Mon, Nov 5, 2018	100.00	100.50	98.12	98.87
1666	NYSE	TARO	Fri, Nov 2, 2018	100.45	100.72	98.05	99.56
1665	NYSE	TARO	Thu, Nov 1, 2018	99.27	100.68	97.99	99.70
1664	NYSE	TARO	Wed, Oct 31, 2018	98.70	99.97	98.04	99.51
1663	NYSE	TARO	Tue, Oct 30, 2018	97.39	98.69	96.76	98.17
1662	NYSE	TARO	Mon, Oct 29, 2018	98.12	99.30	96.57	97.49
1661	NYSE	TARO	Fri, Oct 26, 2018	97.60	98.50	96.71	97.77
1660	NYSE	TARO	Thu, Oct 25, 2018	98.95	99.50	97.50	98.29
1659	NYSE	TARO	Wed, Oct 24, 2018	97.54	99.81	97.27	98.99
1658	NYSE	TARO	Tue, Oct 23, 2018	93.89	98.76	93.89	98.04
1657	NYSE	TARO	Mon, Oct 22, 2018	95.24	95.83	94.25	94.67
1656	NYSE	TARO	Fri, Oct 19, 2018	94.65	95.79	94.52	94.99
1655	NYSE	TARO	Thu, Oct 18, 2018	96.67	97.39	94.38	94.38
1654	NYSE	TARO	Wed, Oct 17, 2018	95.30	97.57	94.09	97.37
1653	NYSE	TARO	Tue, Oct 16, 2018	94.70	96.21	93.20	95.08
1652	NYSE	TARO	Mon, Oct 15, 2018	95.34	96.44	93.83	94.74
1651	NYSE	TARO	Fri, Oct 12, 2018	96.45	97.55	93.94	95.65
1650	NYSE	TARO	Thu, Oct 11, 2018	98.69	98.69	95.61	95.92
1649	NYSE	TARO	Wed, Oct 10, 2018	99.08	99.33	97.47	98.44
1648	NYSE	TARO	Tue, Oct 9, 2018	99.71	100.56	99.04	99.13
1647	NYSE	TARO	Mon, Oct 8, 2018	98.14	100.83	97.95	99.82
1646	NYSE	TARO	Fri, Oct 5, 2018	98.18	99.59	97.50	98.58
1645	NYSE	TARO	Thu, Oct 4, 2018	99.00	101.85	97.99	98.38
1644	NYSE	TARO	Wed, Oct 3, 2018	98.71	100.50	97.78	99.66
1643	NYSE	TARO	Tue, Oct 2, 2018	97.71	99.26	96.77	98.98
1642	NYSE	TARO	Mon, Oct 1, 2018	98.80	98.80	97.07	98.37
1641	NYSE	TARO	Fri, Sep 28, 2018	98.04	98.84	98.04	98.30
1640	NYSE	TARO	Thu, Sep 27, 2018	98.00	99.77	95.75	98.04
1639	NYSE	TARO	Wed, Sep 26, 2018	98.78	98.89	97.75	97.82
1638	NYSE	TARO	Tue, Sep 25, 2018	97.89	98.78	97.25	98.36
1637	NYSE	TARO	Mon, Sep 24, 2018	99.32	99.97	97.97	98.63
1636	NYSE	TARO	Fri, Sep 21, 2018	99.68	100.68	99.33	99.42
1635	NYSE	TARO	Thu, Sep 20, 2018	98.98	100.79	98.98	100.04
1634	NYSE	TARO	Wed, Sep 19, 2018	98.70	99.48	97.96	99.03
1633	NYSE	TARO	Tue, Sep 18, 2018	99.59	100.09	98.73	98.73
1632	NYSE	TARO	Mon, Sep 17, 2018	99.61	100.05	98.04	99.50
1631	NYSE	TARO	Fri, Sep 14, 2018	100.22	101.20	99.61	99.95
1630	NYSE	TARO	Thu, Sep 13, 2018	101.18	101.39	99.67	99.94
1629	NYSE	TARO	Wed, Sep 12, 2018	100.52	102.58	100.38	101.39
1628	NYSE	TARO	Tue, Sep 11, 2018	99.86	101.70	99.86	101.07
1627	NYSE	TARO	Mon, Sep 10, 2018	102.80	105.94	99.33	100.76
1626	NYSE	TARO	Fri, Sep 7, 2018	100.61	103.33	100.23	103.04
1625	NYSE	TARO	Thu, Sep 6, 2018	102.09	102.09	100.43	101.71
1624	NYSE	TARO	Wed, Sep 5, 2018	103.84	104.49	101.96	102.27
1623	NYSE	TARO	Tue, Sep 4, 2018	105.39	105.84	103.05	103.43
1622	NYSE	TARO	Fri, Aug 31, 2018	105.42	106.99	104.75	105.64
1621	NYSE	TARO	Thu, Aug 30, 2018	106.36	106.69	102.95	104.38
1620	NYSE	TARO	Wed, Aug 29, 2018	106.70	107.68	106.13	106.34
1619	NYSE	TARO	Tue, Aug 28, 2018	106.44	107.14	104.88	106.50
1618	NYSE	TARO	Mon, Aug 27, 2018	108.89	108.89	105.76	106.21
1617	NYSE	TARO	Fri, Aug 24, 2018	108.56	109.33	108.30	108.52
1616	NYSE	TARO	Thu, Aug 23, 2018	106.93	109.02	106.58	108.84
1615	NYSE	TARO	Wed, Aug 22, 2018	108.51	108.93	107.08	107.25
1614	NYSE	TARO	Tue, Aug 21, 2018	109.87	110.30	108.44	109.11
1613	NYSE	TARO	Mon, Aug 20, 2018	107.04	110.05	107.04	109.51
1612	NYSE	TARO	Fri, Aug 17, 2018	107.05	108.76	106.26	107.36
1611	NYSE	TARO	Thu, Aug 16, 2018	105.46	108.82	105.39	107.62
1610	NYSE	TARO	Wed, Aug 15, 2018	105.70	105.94	104.07	104.30
1609	NYSE	TARO	Tue, Aug 14, 2018	105.15	107.14	105.15	106.18
1608	NYSE	TARO	Mon, Aug 13, 2018	106.66	107.67	105.29	105.44
1607	NYSE	TARO	Fri, Aug 10, 2018	106.12	110.92	104.00	106.89
1606	NYSE	TARO	Thu, Aug 9, 2018	111.79	113.96	110.82	112.74
1605	NYSE	TARO	Wed, Aug 8, 2018	115.04	115.24	112.38	113.69
1604	NYSE	TARO	Tue, Aug 7, 2018	116.00	116.18	114.27	114.62
1603	NYSE	TARO	Mon, Aug 6, 2018	115.04	116.49	114.43	115.30
1602	NYSE	TARO	Fri, Aug 3, 2018	114.10	116.26	114.10	115.46
1601	NYSE	TARO	Thu, Aug 2, 2018	114.93	117.56	114.80	115.58
1600	NYSE	TARO	Wed, Aug 1, 2018	112.38	115.85	112.00	114.99
1599	NYSE	TARO	Tue, Jul 31, 2018	113.08	113.56	111.23	112.26
1598	NYSE	TARO	Mon, Jul 30, 2018	113.77	114.47	111.85	112.58
1597	NYSE	TARO	Fri, Jul 27, 2018	115.06	116.29	113.31	113.85
1596	NYSE	TARO	Thu, Jul 26, 2018	114.20	115.81	112.98	115.49
1595	NYSE	TARO	Wed, Jul 25, 2018	112.93	114.49	112.68	114.17
1594	NYSE	TARO	Tue, Jul 24, 2018	114.11	114.56	112.91	113.14
1593	NYSE	TARO	Mon, Jul 23, 2018	113.42	114.33	111.92	113.84
1592	NYSE	TARO	Fri, Jul 20, 2018	114.19	114.19	112.69	112.94
1591	NYSE	TARO	Thu, Jul 19, 2018	114.24	114.24	113.19	113.76
1590	NYSE	TARO	Wed, Jul 18, 2018	114.65	114.99	113.76	114.36
1589	NYSE	TARO	Tue, Jul 17, 2018	114.89	115.75	114.41	114.50
1588	NYSE	TARO	Mon, Jul 16, 2018	115.50	116.57	113.89	114.69
1587	NYSE	TARO	Fri, Jul 13, 2018	115.75	116.77	114.86	115.73
1586	NYSE	TARO	Thu, Jul 12, 2018	116.13	117.15	115.30	116.09
1585	NYSE	TARO	Wed, Jul 11, 2018	115.25	117.76	115.25	115.71
1584	NYSE	TARO	Tue, Jul 10, 2018	115.92	116.00	115.19	116.00
1583	NYSE	TARO	Mon, Jul 9, 2018	115.00	116.62	114.75	115.77
1582	NYSE	TARO	Fri, Jul 6, 2018	114.56	115.57	114.56	114.80
1581	NYSE	TARO	Thu, Jul 5, 2018	114.83	115.45	114.15	114.95
1580	NYSE	TARO	Tue, Jul 3, 2018	114.61	115.55	114.45	114.97
1579	NYSE	TARO	Mon, Jul 2, 2018	114.61	116.04	113.43	114.06
1578	NYSE	TARO	Fri, Jun 29, 2018	115.24	115.83	114.00	115.69
1577	NYSE	TARO	Thu, Jun 28, 2018	114.97	115.57	113.76	115.24
1576	NYSE	TARO	Wed, Jun 27, 2018	115.81	116.80	114.59	114.71
1575	NYSE	TARO	Tue, Jun 26, 2018	116.60	117.08	115.73	116.19
1574	NYSE	TARO	Mon, Jun 25, 2018	116.74	117.67	115.53	116.47
1573	NYSE	TARO	Fri, Jun 22, 2018	119.03	119.03	117.35	117.50
1572	NYSE	TARO	Thu, Jun 21, 2018	119.27	120.01	118.55	118.86
1571	NYSE	TARO	Wed, Jun 20, 2018	119.26	120.27	118.30	119.85
1570	NYSE	TARO	Tue, Jun 19, 2018	119.34	119.99	117.62	119.26
1569	NYSE	TARO	Mon, Jun 18, 2018	119.50	120.84	119.19	119.90
1568	NYSE	TARO	Fri, Jun 15, 2018	119.50	121.05	118.68	120.04
1567	NYSE	TARO	Thu, Jun 14, 2018	119.00	119.89	118.38	119.48
1566	NYSE	TARO	Wed, Jun 13, 2018	119.97	119.97	118.92	119.27
1565	NYSE	TARO	Tue, Jun 12, 2018	119.16	120.47	119.06	119.62
1564	NYSE	TARO	Mon, Jun 11, 2018	120.24	120.34	119.06	119.42
1563	NYSE	TARO	Fri, Jun 8, 2018	120.22	120.50	118.22	119.80
1562	NYSE	TARO	Thu, Jun 7, 2018	120.99	120.99	119.73	120.18
1561	NYSE	TARO	Wed, Jun 6, 2018	120.50	120.90	119.64	120.59
1560	NYSE	TARO	Tue, Jun 5, 2018	120.13	121.23	118.83	120.41
1559	NYSE	TARO	Mon, Jun 4, 2018	119.14	119.98	118.61	119.62
1558	NYSE	TARO	Fri, Jun 1, 2018	118.03	119.91	115.00	119.06
1557	NYSE	TARO	Thu, May 31, 2018	116.75	119.03	116.75	118.97
1556	NYSE	TARO	Wed, May 30, 2018	115.56	117.72	114.59	117.33
1555	NYSE	TARO	Tue, May 29, 2018	114.76	115.59	114.43	114.93
1554	NYSE	TARO	Fri, May 25, 2018	114.31	115.82	114.01	114.90
1553	NYSE	TARO	Thu, May 24, 2018	116.34	117.53	114.57	115.14
1552	NYSE	TARO	Wed, May 23, 2018	112.47	117.29	112.45	116.87
1551	NYSE	TARO	Tue, May 22, 2018	112.64	113.27	111.42	112.44
1550	NYSE	TARO	Mon, May 21, 2018	113.42	113.42	111.17	111.97
1549	NYSE	TARO	Fri, May 18, 2018	114.70	114.91	112.25	112.98
1548	NYSE	TARO	Thu, May 17, 2018	113.68	115.53	113.47	115.53
1547	NYSE	TARO	Wed, May 16, 2018	112.81	114.25	111.99	113.30
1546	NYSE	TARO	Tue, May 15, 2018	111.25	113.22	111.25	111.96
1545	NYSE	TARO	Mon, May 14, 2018	109.34	111.96	108.26	111.82
1544	NYSE	TARO	Fri, May 11, 2018	107.56	109.28	107.14	108.76
1543	NYSE	TARO	Thu, May 10, 2018	106.81	108.03	106.38	107.63
1542	NYSE	TARO	Wed, May 9, 2018	106.11	106.83	105.30	106.56
1541	NYSE	TARO	Tue, May 8, 2018	103.41	105.83	103.30	105.45
1540	NYSE	TARO	Mon, May 7, 2018	104.80	104.85	103.02	103.67
1539	NYSE	TARO	Fri, May 4, 2018	102.91	105.23	102.91	104.56
1538	NYSE	TARO	Thu, May 3, 2018	103.21	104.58	101.91	103.42
1537	NYSE	TARO	Wed, May 2, 2018	103.10	104.27	102.31	103.57
1536	NYSE	TARO	Tue, May 1, 2018	102.02	103.99	102.00	103.48
1535	NYSE	TARO	Mon, Apr 30, 2018	102.99	103.87	101.91	101.98
1534	NYSE	TARO	Fri, Apr 27, 2018	101.72	103.37	101.50	102.44
1533	NYSE	TARO	Thu, Apr 26, 2018	101.09	102.26	100.94	101.91
1532	NYSE	TARO	Wed, Apr 25, 2018	101.03	102.08	99.99	101.26
1531	NYSE	TARO	Tue, Apr 24, 2018	101.90	102.21	99.77	101.51
1530	NYSE	TARO	Mon, Apr 23, 2018	101.25	102.27	100.88	101.50
1529	NYSE	TARO	Fri, Apr 20, 2018	101.02	101.78	100.62	101.12
1528	NYSE	TARO	Thu, Apr 19, 2018	101.50	102.13	100.62	100.73
1527	NYSE	TARO	Wed, Apr 18, 2018	102.24	102.60	101.41	101.49
1526	NYSE	TARO	Tue, Apr 17, 2018	101.45	102.09	100.84	101.99
1525	NYSE	TARO	Mon, Apr 16, 2018	101.27	101.27	99.79	101.15
1524	NYSE	TARO	Fri, Apr 13, 2018	98.15	101.35	98.00	100.85
1523	NYSE	TARO	Thu, Apr 12, 2018	98.89	99.24	97.63	97.84
1522	NYSE	TARO	Wed, Apr 11, 2018	98.39	99.87	98.27	98.32
1521	NYSE	TARO	Tue, Apr 10, 2018	98.42	99.29	97.21	99.09
1520	NYSE	TARO	Mon, Apr 9, 2018	98.86	98.88	97.32	97.62
1519	NYSE	TARO	Fri, Apr 6, 2018	98.87	99.80	97.55	98.25
1518	NYSE	TARO	Thu, Apr 5, 2018	99.50	100.24	98.79	99.64
1517	NYSE	TARO	Wed, Apr 4, 2018	97.51	99.98	97.51	99.50
1516	NYSE	TARO	Tue, Apr 3, 2018	98.31	98.78	97.33	97.85
1515	NYSE	TARO	Mon, Apr 2, 2018	98.74	99.56	97.07	97.90
1514	NYSE	TARO	Thu, Mar 29, 2018	99.16	100.58	98.60	98.74
1513	NYSE	TARO	Wed, Mar 28, 2018	98.16	99.94	97.82	98.65
1512	NYSE	TARO	Tue, Mar 27, 2018	99.37	100.33	97.43	97.51
1511	NYSE	TARO	Mon, Mar 26, 2018	100.03	100.65	98.77	99.49
1510	NYSE	TARO	Fri, Mar 23, 2018	99.59	101.45	98.69	99.56
1509	NYSE	TARO	Thu, Mar 22, 2018	99.19	101.13	98.36	99.91
1508	NYSE	TARO	Wed, Mar 21, 2018	100.03	100.90	99.87	100.16
1507	NYSE	TARO	Tue, Mar 20, 2018	100.38	100.79	99.89	99.97
1506	NYSE	TARO	Mon, Mar 19, 2018	100.84	101.79	99.64	100.16
1505	NYSE	TARO	Fri, Mar 16, 2018	100.51	101.90	100.37	101.01
1504	NYSE	TARO	Thu, Mar 15, 2018	101.60	101.99	99.86	100.93
1503	NYSE	TARO	Wed, Mar 14, 2018	100.33	101.95	100.33	101.35
1502	NYSE	TARO	Tue, Mar 13, 2018	101.28	101.78	99.34	100.46
1501	NYSE	TARO	Mon, Mar 12, 2018	101.31	102.43	100.31	102.02
1500	NYSE	TARO	Fri, Mar 9, 2018	100.32	100.44	98.62	100.18
1499	NYSE	TARO	Thu, Mar 8, 2018	99.28	100.49	98.87	99.66
1498	NYSE	TARO	Wed, Mar 7, 2018	98.99	100.04	97.99	99.50
1497	NYSE	TARO	Tue, Mar 6, 2018	98.64	99.90	97.14	99.28
1496	NYSE	TARO	Mon, Mar 5, 2018	99.65	100.25	97.02	98.72
1495	NYSE	TARO	Fri, Mar 2, 2018	96.89	100.42	96.84	99.65
1494	NYSE	TARO	Thu, Mar 1, 2018	98.15	98.85	96.33	97.11
1493	NYSE	TARO	Wed, Feb 28, 2018	98.06	100.38	97.91	98.15
1492	NYSE	TARO	Tue, Feb 27, 2018	98.89	98.89	96.23	98.06
1491	NYSE	TARO	Mon, Feb 26, 2018	100.32	100.32	98.09	98.89
1490	NYSE	TARO	Fri, Feb 23, 2018	101.34	103.28	99.69	100.32
1489	NYSE	TARO	Thu, Feb 22, 2018	100.50	102.32	99.16	100.14
1488	NYSE	TARO	Wed, Feb 21, 2018	100.00	102.60	100.00	100.69
1487	NYSE	TARO	Tue, Feb 20, 2018	100.85	100.85	98.80	100.13
1486	NYSE	TARO	Fri, Feb 16, 2018	101.31	102.80	100.70	101.60
1485	NYSE	TARO	Thu, Feb 15, 2018	100.37	102.21	100.20	101.89
1484	NYSE	TARO	Wed, Feb 14, 2018	95.41	100.28	95.41	99.91
1483	NYSE	TARO	Tue, Feb 13, 2018	97.51	97.73	95.53	95.91
1482	NYSE	TARO	Mon, Feb 12, 2018	96.16	99.34	95.69	97.98
1481	NYSE	TARO	Fri, Feb 9, 2018	100.05	100.05	93.01	96.11
1480	NYSE	TARO	Thu, Feb 8, 2018	98.50	105.55	96.64	99.21
1479	NYSE	TARO	Wed, Feb 7, 2018	101.12	103.72	99.07	102.66
1478	NYSE	TARO	Tue, Feb 6, 2018	95.81	102.90	95.01	101.20
1477	NYSE	TARO	Mon, Feb 5, 2018	99.59	101.06	96.94	96.94
1476	NYSE	TARO	Fri, Feb 2, 2018	101.82	102.02	100.10	100.10
1475	NYSE	TARO	Thu, Feb 1, 2018	100.48	102.79	100.48	102.63
1474	NYSE	TARO	Wed, Jan 31, 2018	103.37	103.60	100.07	101.69
1473	NYSE	TARO	Tue, Jan 30, 2018	103.71	104.69	102.90	103.14
1472	NYSE	TARO	Mon, Jan 29, 2018	103.23	105.69	103.23	104.33
1471	NYSE	TARO	Fri, Jan 26, 2018	105.00	105.00	102.50	103.66
1470	NYSE	TARO	Thu, Jan 25, 2018	104.61	107.14	102.74	104.74
1469	NYSE	TARO	Wed, Jan 24, 2018	105.15	106.31	103.94	104.58
1468	NYSE	TARO	Tue, Jan 23, 2018	105.00	106.74	104.69	104.89
1467	NYSE	TARO	Mon, Jan 22, 2018	104.55	106.38	104.07	104.90
1466	NYSE	TARO	Fri, Jan 19, 2018	107.31	107.65	104.30	105.07
1465	NYSE	TARO	Thu, Jan 18, 2018	105.37	108.53	104.30	107.26
1464	NYSE	TARO	Wed, Jan 17, 2018	105.49	105.92	104.33	105.30
1463	NYSE	TARO	Tue, Jan 16, 2018	105.89	106.82	104.80	104.89
1462	NYSE	TARO	Fri, Jan 12, 2018	105.60	106.67	104.97	105.77
1461	NYSE	TARO	Thu, Jan 11, 2018	104.65	105.62	103.75	105.10
1460	NYSE	TARO	Wed, Jan 10, 2018	104.87	105.00	103.00	103.93
1459	NYSE	TARO	Tue, Jan 9, 2018	104.26	106.73	104.26	104.88
1458	NYSE	TARO	Mon, Jan 8, 2018	104.73	105.35	103.25	104.12
1457	NYSE	TARO	Fri, Jan 5, 2018	104.83	105.31	103.26	104.20
1456	NYSE	TARO	Thu, Jan 4, 2018	104.00	104.98	104.00	104.51
1455	NYSE	TARO	Wed, Jan 3, 2018	103.42	104.87	103.20	104.17
1454	NYSE	TARO	Tue, Jan 2, 2018	104.21	106.42	103.05	103.69
1453	NYSE	TARO	Fri, Dec 29, 2017	105.13	105.79	104.65	104.71
1452	NYSE	TARO	Thu, Dec 28, 2017	106.02	106.02	104.63	104.79
1451	NYSE	TARO	Wed, Dec 27, 2017	106.99	107.42	105.74	105.74
1450	NYSE	TARO	Tue, Dec 26, 2017	105.84	106.99	105.84	106.49
1449	NYSE	TARO	Fri, Dec 22, 2017	105.43	106.35	104.62	106.03
1448	NYSE	TARO	Thu, Dec 21, 2017	105.51	106.39	104.82	105.42
1447	NYSE	TARO	Wed, Dec 20, 2017	105.64	106.55	104.86	105.01
1446	NYSE	TARO	Tue, Dec 19, 2017	105.80	107.07	105.73	105.92
1445	NYSE	TARO	Mon, Dec 18, 2017	106.62	107.15	105.65	106.10
1444	NYSE	TARO	Fri, Dec 15, 2017	106.23	107.50	105.13	106.59
1443	NYSE	TARO	Thu, Dec 14, 2017	106.95	108.06	105.03	105.92
1442	NYSE	TARO	Wed, Dec 13, 2017	106.48	107.69	105.90	106.73
1441	NYSE	TARO	Tue, Dec 12, 2017	105.00	107.28	104.12	105.99
1440	NYSE	TARO	Mon, Dec 11, 2017	104.49	105.62	104.38	104.91
1439	NYSE	TARO	Fri, Dec 8, 2017	104.84	105.50	104.12	104.62
1438	NYSE	TARO	Thu, Dec 7, 2017	105.73	106.50	103.50	104.50
1437	NYSE	TARO	Wed, Dec 6, 2017	105.79	106.76	104.00	105.60
1436	NYSE	TARO	Tue, Dec 5, 2017	106.14	106.97	102.60	105.77
1435	NYSE	TARO	Mon, Dec 4, 2017	107.74	107.88	105.73	106.44
1434	NYSE	TARO	Fri, Dec 1, 2017	107.59	107.86	105.18	106.99
1433	NYSE	TARO	Thu, Nov 30, 2017	109.40	110.48	106.98	107.30
1432	NYSE	TARO	Wed, Nov 29, 2017	107.79	110.67	107.51	110.18
1431	NYSE	TARO	Tue, Nov 28, 2017	108.59	108.59	105.00	108.31
1430	NYSE	TARO	Mon, Nov 27, 2017	115.16	115.16	108.19	108.36
1429	NYSE	TARO	Fri, Nov 24, 2017	110.86	115.54	109.40	115.45
1428	NYSE	TARO	Wed, Nov 22, 2017	111.49	112.14	109.27	110.06
1427	NYSE	TARO	Tue, Nov 21, 2017	113.40	113.41	110.06	111.85
1426	NYSE	TARO	Mon, Nov 20, 2017	112.43	113.23	111.16	112.33
1425	NYSE	TARO	Fri, Nov 17, 2017	112.32	113.56	111.70	113.19
1424	NYSE	TARO	Thu, Nov 16, 2017	112.20	112.88	110.72	112.78
1423	NYSE	TARO	Wed, Nov 15, 2017	113.67	115.38	111.60	112.06
1422	NYSE	TARO	Tue, Nov 14, 2017	116.17	116.23	111.42	113.28
1421	NYSE	TARO	Mon, Nov 13, 2017	116.87	117.66	115.78	117.10
1420	NYSE	TARO	Fri, Nov 10, 2017	117.11	117.98	115.75	117.57
1419	NYSE	TARO	Thu, Nov 9, 2017	125.88	125.88	113.23	117.68
1418	NYSE	TARO	Wed, Nov 8, 2017	110.50	128.46	110.50	126.38
1417	NYSE	TARO	Tue, Nov 7, 2017	113.99	114.83	109.23	110.24
1416	NYSE	TARO	Mon, Nov 6, 2017	114.00	116.74	113.81	114.72
1415	NYSE	TARO	Fri, Nov 3, 2017	112.96	114.80	112.55	114.50
1414	NYSE	TARO	Thu, Nov 2, 2017	111.50	112.86	111.50	112.68
1413	NYSE	TARO	Wed, Nov 1, 2017	112.41	112.89	110.65	111.94
1412	NYSE	TARO	Tue, Oct 31, 2017	109.53	112.94	108.32	112.42
1411	NYSE	TARO	Mon, Oct 30, 2017	108.66	109.21	107.63	108.93
1410	NYSE	TARO	Fri, Oct 27, 2017	108.41	109.37	107.62	108.33
1409	NYSE	TARO	Thu, Oct 26, 2017	108.60	109.94	108.28	108.57
1408	NYSE	TARO	Wed, Oct 25, 2017	108.61	109.64	108.59	109.00
1407	NYSE	TARO	Tue, Oct 24, 2017	109.19	109.54	108.11	109.13
1406	NYSE	TARO	Mon, Oct 23, 2017	108.56	109.70	107.29	109.28
1405	NYSE	TARO	Fri, Oct 20, 2017	108.00	108.70	107.02	108.31
1404	NYSE	TARO	Thu, Oct 19, 2017	105.78	108.16	105.50	107.89
1403	NYSE	TARO	Wed, Oct 18, 2017	108.22	108.40	104.70	105.57
1402	NYSE	TARO	Tue, Oct 17, 2017	107.62	109.95	107.00	108.50
1401	NYSE	TARO	Mon, Oct 16, 2017	110.52	111.48	107.79	107.85
1400	NYSE	TARO	Fri, Oct 13, 2017	110.73	111.99	110.01	110.47
1399	NYSE	TARO	Thu, Oct 12, 2017	110.80	111.81	110.02	110.52
1398	NYSE	TARO	Wed, Oct 11, 2017	112.39	112.45	110.21	110.63
1397	NYSE	TARO	Tue, Oct 10, 2017	113.56	113.71	112.00	112.45
1396	NYSE	TARO	Mon, Oct 9, 2017	114.50	114.50	112.77	113.31
1395	NYSE	TARO	Fri, Oct 6, 2017	112.92	114.50	112.92	114.20
1394	NYSE	TARO	Thu, Oct 5, 2017	113.01	114.19	111.95	113.51
1393	NYSE	TARO	Wed, Oct 4, 2017	113.79	114.45	112.43	112.92
1392	NYSE	TARO	Tue, Oct 3, 2017	114.26	114.95	112.19	114.28
1391	NYSE	TARO	Mon, Oct 2, 2017	113.00	115.03	112.37	114.14
1390	NYSE	TARO	Fri, Sep 29, 2017	111.91	113.14	110.80	112.69
1389	NYSE	TARO	Thu, Sep 28, 2017	111.18	112.86	110.86	111.90
1388	NYSE	TARO	Wed, Sep 27, 2017	110.84	112.50	110.12	111.00
1387	NYSE	TARO	Tue, Sep 26, 2017	110.83	111.77	109.07	110.78
1386	NYSE	TARO	Mon, Sep 25, 2017	109.07	111.25	108.66	110.94
1385	NYSE	TARO	Fri, Sep 22, 2017	107.72	109.78	107.41	109.10
1384	NYSE	TARO	Thu, Sep 21, 2017	107.76	108.62	107.20	107.88
1383	NYSE	TARO	Wed, Sep 20, 2017	106.51	107.54	105.67	107.17
1382	NYSE	TARO	Tue, Sep 19, 2017	106.25	106.91	105.50	106.16
1381	NYSE	TARO	Mon, Sep 18, 2017	106.44	107.07	105.18	105.92
1380	NYSE	TARO	Fri, Sep 15, 2017	105.18	106.88	105.18	106.17
1379	NYSE	TARO	Thu, Sep 14, 2017	105.14	106.43	103.44	105.62
1378	NYSE	TARO	Wed, Sep 13, 2017	104.67	105.95	103.21	104.58
1377	NYSE	TARO	Tue, Sep 12, 2017	105.79	107.32	104.40	104.44
1376	NYSE	TARO	Mon, Sep 11, 2017	105.55	106.58	104.43	105.47
1375	NYSE	TARO	Fri, Sep 8, 2017	105.53	107.10	104.89	104.95
1374	NYSE	TARO	Thu, Sep 7, 2017	105.72	106.84	104.81	105.56
1373	NYSE	TARO	Wed, Sep 6, 2017	102.78	105.74	102.78	105.49
1372	NYSE	TARO	Tue, Sep 5, 2017	105.22	105.96	101.66	102.83
1371	NYSE	TARO	Fri, Sep 1, 2017	105.49	105.88	103.24	105.42
1370	NYSE	TARO	Thu, Aug 31, 2017	102.68	105.32	102.60	104.84
1369	NYSE	TARO	Wed, Aug 30, 2017	102.11	103.78	101.52	102.34
1368	NYSE	TARO	Tue, Aug 29, 2017	102.36	103.19	101.63	102.16
1367	NYSE	TARO	Mon, Aug 28, 2017	103.13	103.85	101.51	102.69
1366	NYSE	TARO	Fri, Aug 25, 2017	102.56	104.29	102.05	102.66
1365	NYSE	TARO	Thu, Aug 24, 2017	103.32	104.58	101.73	102.30
1364	NYSE	TARO	Wed, Aug 23, 2017	103.87	104.90	102.19	103.14
1363	NYSE	TARO	Tue, Aug 22, 2017	102.08	104.49	101.18	103.47
1362	NYSE	TARO	Mon, Aug 21, 2017	101.73	102.88	101.33	101.55
1361	NYSE	TARO	Fri, Aug 18, 2017	100.03	103.96	100.03	101.89
1360	NYSE	TARO	Thu, Aug 17, 2017	101.00	101.71	100.06	100.64
1359	NYSE	TARO	Wed, Aug 16, 2017	100.59	101.86	100.05	101.26
1358	NYSE	TARO	Tue, Aug 15, 2017	99.73	101.13	99.73	100.00
1357	NYSE	TARO	Mon, Aug 14, 2017	98.90	101.08	98.33	100.29
1356	NYSE	TARO	Fri, Aug 11, 2017	96.67	99.18	96.35	98.16
1355	NYSE	TARO	Thu, Aug 10, 2017	101.44	103.00	96.39	97.26
1354	NYSE	TARO	Wed, Aug 9, 2017	94.00	105.55	94.00	101.38
1353	NYSE	TARO	Tue, Aug 8, 2017	112.75	114.73	108.46	109.40
1352	NYSE	TARO	Mon, Aug 7, 2017	113.28	114.07	110.43	113.29
1351	NYSE	TARO	Fri, Aug 4, 2017	115.03	116.00	113.17	113.82
1350	NYSE	TARO	Thu, Aug 3, 2017	115.95	115.95	113.24	115.47
1349	NYSE	TARO	Wed, Aug 2, 2017	115.37	117.18	114.43	116.20
1348	NYSE	TARO	Tue, Aug 1, 2017	114.72	115.79	113.67	115.79
1347	NYSE	TARO	Mon, Jul 31, 2017	115.61	116.85	114.13	114.33
1346	NYSE	TARO	Fri, Jul 28, 2017	113.66	115.92	113.66	115.91
1345	NYSE	TARO	Thu, Jul 27, 2017	114.94	116.22	113.73	114.59
1344	NYSE	TARO	Wed, Jul 26, 2017	115.16	116.14	114.62	115.34
1343	NYSE	TARO	Tue, Jul 25, 2017	115.00	116.01	113.71	115.16
1342	NYSE	TARO	Mon, Jul 24, 2017	114.62	115.68	113.16	115.17
1341	NYSE	TARO	Fri, Jul 21, 2017	115.85	115.85	113.87	114.69
1340	NYSE	TARO	Thu, Jul 20, 2017	114.23	116.00	114.23	115.82
1339	NYSE	TARO	Wed, Jul 19, 2017	114.94	115.98	113.07	114.26
1338	NYSE	TARO	Tue, Jul 18, 2017	113.99	114.99	110.27	114.50
1337	NYSE	TARO	Mon, Jul 17, 2017	113.42	114.90	113.02	114.27
1336	NYSE	TARO	Fri, Jul 14, 2017	114.88	114.92	112.60	113.80
1335	NYSE	TARO	Thu, Jul 13, 2017	115.17	115.59	113.00	114.58
1334	NYSE	TARO	Wed, Jul 12, 2017	116.14	116.14	112.92	115.73
1333	NYSE	TARO	Tue, Jul 11, 2017	113.95	116.00	110.36	115.77
1332	NYSE	TARO	Mon, Jul 10, 2017	114.82	114.82	113.12	114.48
1331	NYSE	TARO	Fri, Jul 7, 2017	116.56	116.56	112.96	114.92
1330	NYSE	TARO	Thu, Jul 6, 2017	115.55	116.40	113.02	116.29
1329	NYSE	TARO	Wed, Jul 5, 2017	115.01	116.80	113.11	116.28
1328	NYSE	TARO	Mon, Jul 3, 2017	111.95	115.24	111.95	114.98
1327	NYSE	TARO	Fri, Jun 30, 2017	112.54	115.29	110.56	112.06
1326	NYSE	TARO	Thu, Jun 29, 2017	114.24	115.32	110.22	112.42
1325	NYSE	TARO	Wed, Jun 28, 2017	116.24	116.77	114.18	114.63
1324	NYSE	TARO	Tue, Jun 27, 2017	116.05	117.21	115.34	116.16
1323	NYSE	TARO	Mon, Jun 26, 2017	116.70	117.14	115.05	116.25
1322	NYSE	TARO	Fri, Jun 23, 2017	114.23	116.87	111.44	116.06
1321	NYSE	TARO	Thu, Jun 22, 2017	114.37	117.13	112.74	114.02
1320	NYSE	TARO	Wed, Jun 21, 2017	112.00	114.59	110.52	114.12
1319	NYSE	TARO	Tue, Jun 20, 2017	111.75	112.32	110.60	112.16
1318	NYSE	TARO	Mon, Jun 19, 2017	113.12	113.12	110.20	112.00
1317	NYSE	TARO	Fri, Jun 16, 2017	108.27	111.65	107.19	111.44
1316	NYSE	TARO	Thu, Jun 15, 2017	109.88	109.98	107.03	108.66
1315	NYSE	TARO	Wed, Jun 14, 2017	107.50	110.73	107.25	110.60
1314	NYSE	TARO	Tue, Jun 13, 2017	109.11	109.12	106.39	107.10
1313	NYSE	TARO	Mon, Jun 12, 2017	106.70	109.59	106.70	109.00
1312	NYSE	TARO	Fri, Jun 9, 2017	105.16	108.00	105.16	106.70
1311	NYSE	TARO	Thu, Jun 8, 2017	104.40	105.60	103.75	105.16
1310	NYSE	TARO	Wed, Jun 7, 2017	104.81	105.52	103.61	104.05
1309	NYSE	TARO	Tue, Jun 6, 2017	106.86	106.86	104.07	105.44
1308	NYSE	TARO	Mon, Jun 5, 2017	108.24	108.24	105.21	107.40
1307	NYSE	TARO	Fri, Jun 2, 2017	108.06	108.51	107.05	107.89
1306	NYSE	TARO	Thu, Jun 1, 2017	106.96	108.11	106.18	107.79
1305	NYSE	TARO	Wed, May 31, 2017	104.36	107.29	104.36	106.61
1304	NYSE	TARO	Tue, May 30, 2017	102.96	106.36	102.52	104.71
1303	NYSE	TARO	Fri, May 26, 2017	104.75	106.01	103.88	103.88
1302	NYSE	TARO	Thu, May 25, 2017	105.01	105.85	103.81	104.86
1301	NYSE	TARO	Wed, May 24, 2017	107.73	108.88	104.41	104.41
1300	NYSE	TARO	Tue, May 23, 2017	106.65	109.59	105.70	107.90
1299	NYSE	TARO	Mon, May 22, 2017	114.47	115.82	111.09	112.32
1298	NYSE	TARO	Fri, May 19, 2017	114.68	116.49	113.69	114.28
1297	NYSE	TARO	Thu, May 18, 2017	112.91	115.24	107.74	114.49
1296	NYSE	TARO	Wed, May 17, 2017	114.81	114.81	111.64	112.05
1295	NYSE	TARO	Tue, May 16, 2017	116.49	116.49	113.84	115.87
1294	NYSE	TARO	Mon, May 15, 2017	115.20	117.30	114.55	116.65
1293	NYSE	TARO	Fri, May 12, 2017	116.70	117.72	115.28	115.29
1292	NYSE	TARO	Thu, May 11, 2017	114.70	117.76	114.05	116.85
1291	NYSE	TARO	Wed, May 10, 2017	114.51	115.71	112.60	114.70
1290	NYSE	TARO	Tue, May 9, 2017	113.21	115.35	113.21	114.31
1289	NYSE	TARO	Mon, May 8, 2017	113.97	113.97	112.62	113.14
1288	NYSE	TARO	Fri, May 5, 2017	114.20	115.20	113.17	114.80
1287	NYSE	TARO	Thu, May 4, 2017	115.61	115.66	113.88	113.95
1286	NYSE	TARO	Wed, May 3, 2017	117.49	117.49	114.01	115.73
1285	NYSE	TARO	Tue, May 2, 2017	117.36	118.38	116.66	117.15
1284	NYSE	TARO	Mon, May 1, 2017	117.14	118.21	116.23	117.26
1283	NYSE	TARO	Fri, Apr 28, 2017	116.41	118.31	115.84	116.85
1282	NYSE	TARO	Thu, Apr 27, 2017	117.00	118.79	115.99	116.50
1281	NYSE	TARO	Wed, Apr 26, 2017	114.00	119.70	114.00	117.90
1280	NYSE	TARO	Tue, Apr 25, 2017	116.32	116.32	113.83	114.21
1279	NYSE	TARO	Mon, Apr 24, 2017	115.77	115.77	113.59	115.44
1278	NYSE	TARO	Fri, Apr 21, 2017	116.98	116.98	115.38	115.57
1277	NYSE	TARO	Thu, Apr 20, 2017	116.35	117.20	115.04	116.61
1276	NYSE	TARO	Wed, Apr 19, 2017	116.74	117.11	115.29	116.20
1275	NYSE	TARO	Tue, Apr 18, 2017	116.46	116.84	115.35	116.04
1274	NYSE	TARO	Mon, Apr 17, 2017	117.17	118.55	116.12	117.23
1273	NYSE	TARO	Thu, Apr 13, 2017	118.64	118.64	116.16	117.29
1272	NYSE	TARO	Wed, Apr 12, 2017	117.94	119.20	117.10	118.28
1271	NYSE	TARO	Tue, Apr 11, 2017	117.00	120.16	116.82	117.88
1270	NYSE	TARO	Mon, Apr 10, 2017	117.12	119.49	116.40	117.24
1269	NYSE	TARO	Fri, Apr 7, 2017	116.55	118.87	115.61	117.02
1268	NYSE	TARO	Thu, Apr 6, 2017	115.54	120.60	115.54	116.64
1267	NYSE	TARO	Wed, Apr 5, 2017	116.25	117.87	115.61	115.78
1266	NYSE	TARO	Tue, Apr 4, 2017	116.09	118.65	115.20	115.94
1265	NYSE	TARO	Mon, Apr 3, 2017	116.30	119.39	114.16	116.37
1264	NYSE	TARO	Fri, Mar 31, 2017	119.71	120.00	115.86	116.62
1263	NYSE	TARO	Thu, Mar 30, 2017	122.75	124.18	119.85	120.35
1262	NYSE	TARO	Wed, Mar 29, 2017	119.82	124.52	119.82	123.39
1261	NYSE	TARO	Tue, Mar 28, 2017	117.51	123.62	117.51	120.12
1260	NYSE	TARO	Mon, Mar 27, 2017	115.97	119.88	115.97	118.02
1259	NYSE	TARO	Fri, Mar 24, 2017	116.99	119.35	116.91	116.97
1258	NYSE	TARO	Thu, Mar 23, 2017	115.00	121.31	114.59	116.80
1257	NYSE	TARO	Wed, Mar 22, 2017	113.83	114.98	112.76	114.84
1256	NYSE	TARO	Tue, Mar 21, 2017	113.45	114.99	112.66	113.28
1255	NYSE	TARO	Mon, Mar 20, 2017	112.38	113.97	112.15	113.45
1254	NYSE	TARO	Fri, Mar 17, 2017	113.04	113.72	111.11	112.02
1253	NYSE	TARO	Thu, Mar 16, 2017	114.61	115.33	112.28	113.04
1252	NYSE	TARO	Wed, Mar 15, 2017	112.12	115.98	112.12	114.63
1251	NYSE	TARO	Tue, Mar 14, 2017	113.61	116.50	112.55	112.57
1250	NYSE	TARO	Mon, Mar 13, 2017	114.02	117.29	113.40	114.46
1249	NYSE	TARO	Fri, Mar 10, 2017	113.81	114.61	113.12	114.02
1248	NYSE	TARO	Thu, Mar 9, 2017	112.89	114.42	112.84	113.19
1247	NYSE	TARO	Wed, Mar 8, 2017	118.40	118.40	112.01	113.48
1246	NYSE	TARO	Tue, Mar 7, 2017	111.85	112.58	110.40	111.72
1245	NYSE	TARO	Mon, Mar 6, 2017	114.80	115.00	111.06	112.20
1244	NYSE	TARO	Fri, Mar 3, 2017	115.17	117.99	112.60	115.20
1243	NYSE	TARO	Thu, Mar 2, 2017	121.00	121.00	115.03	115.80
1242	NYSE	TARO	Wed, Mar 1, 2017	121.14	122.31	118.74	120.99
1241	NYSE	TARO	Tue, Feb 28, 2017	116.37	119.91	115.10	119.91
1240	NYSE	TARO	Mon, Feb 27, 2017	115.97	118.11	115.74	116.93
1239	NYSE	TARO	Fri, Feb 24, 2017	118.20	118.49	116.19	116.58
1238	NYSE	TARO	Thu, Feb 23, 2017	115.51	119.49	114.61	118.94
1237	NYSE	TARO	Wed, Feb 22, 2017	115.64	115.95	113.87	115.19
1236	NYSE	TARO	Tue, Feb 21, 2017	116.24	117.00	113.94	115.21
1235	NYSE	TARO	Fri, Feb 17, 2017	115.00	116.71	112.30	116.71
1234	NYSE	TARO	Thu, Feb 16, 2017	113.70	115.27	113.16	115.20
1233	NYSE	TARO	Wed, Feb 15, 2017	113.47	114.19	111.89	113.70
1232	NYSE	TARO	Tue, Feb 14, 2017	110.00	113.12	109.30	113.01
1231	NYSE	TARO	Mon, Feb 13, 2017	106.04	110.35	106.04	109.88
1230	NYSE	TARO	Fri, Feb 10, 2017	105.50	108.03	101.50	106.29
1229	NYSE	TARO	Thu, Feb 9, 2017	108.50	109.39	106.03	106.12
1228	NYSE	TARO	Wed, Feb 8, 2017	105.83	108.50	104.99	108.30
1227	NYSE	TARO	Tue, Feb 7, 2017	105.67	106.71	103.95	105.59
1226	NYSE	TARO	Mon, Feb 6, 2017	107.08	107.17	105.23	106.12
1225	NYSE	TARO	Fri, Feb 3, 2017	108.00	108.00	106.34	107.34
1224	NYSE	TARO	Thu, Feb 2, 2017	104.75	107.25	104.35	107.12
1223	NYSE	TARO	Wed, Feb 1, 2017	105.00	105.00	103.46	104.25
1222	NYSE	TARO	Tue, Jan 31, 2017	100.44	104.56	100.24	104.49
1221	NYSE	TARO	Mon, Jan 30, 2017	102.25	102.62	100.52	100.75
1220	NYSE	TARO	Fri, Jan 27, 2017	100.49	102.94	100.49	102.45
1219	NYSE	TARO	Thu, Jan 26, 2017	101.96	103.05	100.50	100.66
1218	NYSE	TARO	Wed, Jan 25, 2017	99.78	102.25	99.78	102.13
1217	NYSE	TARO	Tue, Jan 24, 2017	101.20	103.12	98.65	100.01
1216	NYSE	TARO	Mon, Jan 23, 2017	99.55	101.51	98.85	100.99
1215	NYSE	TARO	Fri, Jan 20, 2017	101.54	101.80	99.73	100.00
1214	NYSE	TARO	Thu, Jan 19, 2017	104.60	104.60	101.11	101.34
1213	NYSE	TARO	Wed, Jan 18, 2017	105.00	105.10	104.03	104.46
1212	NYSE	TARO	Tue, Jan 17, 2017	104.68	105.00	103.17	104.92
1211	NYSE	TARO	Fri, Jan 13, 2017	105.39	105.80	104.32	104.85
1210	NYSE	TARO	Thu, Jan 12, 2017	104.90	105.67	104.26	105.28
1209	NYSE	TARO	Wed, Jan 11, 2017	107.22	107.47	104.40	104.43
1208	NYSE	TARO	Tue, Jan 10, 2017	106.88	108.11	106.52	107.22
1207	NYSE	TARO	Mon, Jan 9, 2017	108.00	108.63	106.64	107.00
1206	NYSE	TARO	Fri, Jan 6, 2017	108.60	108.64	107.04	107.34
1205	NYSE	TARO	Thu, Jan 5, 2017	107.56	109.49	107.18	107.98
1204	NYSE	TARO	Wed, Jan 4, 2017	107.33	109.15	107.18	108.21
1203	NYSE	TARO	Tue, Jan 3, 2017	105.34	109.62	105.21	107.66
1202	NYSE	TARO	Fri, Dec 30, 2016	104.96	105.62	103.69	105.27
1201	NYSE	TARO	Thu, Dec 29, 2016	104.56	106.20	104.01	104.70
1200	NYSE	TARO	Wed, Dec 28, 2016	106.11	106.74	104.44	105.21
1199	NYSE	TARO	Tue, Dec 27, 2016	106.85	107.69	105.96	106.64
1198	NYSE	TARO	Fri, Dec 23, 2016	104.79	107.48	104.69	107.31
1197	NYSE	TARO	Thu, Dec 22, 2016	106.00	107.51	104.57	105.28
1196	NYSE	TARO	Wed, Dec 21, 2016	105.90	106.07	104.07	105.62
1195	NYSE	TARO	Tue, Dec 20, 2016	102.84	107.26	102.84	105.78
1194	NYSE	TARO	Mon, Dec 19, 2016	104.94	107.88	104.94	105.88
1193	NYSE	TARO	Fri, Dec 16, 2016	105.31	106.11	104.31	105.49
1192	NYSE	TARO	Thu, Dec 15, 2016	107.56	107.64	104.50	105.18
1191	NYSE	TARO	Wed, Dec 14, 2016	106.82	108.31	106.59	107.55
1190	NYSE	TARO	Tue, Dec 13, 2016	106.24	107.57	105.86	107.37
1189	NYSE	TARO	Mon, Dec 12, 2016	106.49	106.98	104.50	106.34
1188	NYSE	TARO	Fri, Dec 9, 2016	105.61	107.50	105.51	106.49
1187	NYSE	TARO	Thu, Dec 8, 2016	104.32	105.98	103.58	105.66
1186	NYSE	TARO	Wed, Dec 7, 2016	104.59	105.70	103.62	104.95
1185	NYSE	TARO	Tue, Dec 6, 2016	105.07	106.00	103.50	105.46
1184	NYSE	TARO	Mon, Dec 5, 2016	103.51	105.49	103.04	105.12
1183	NYSE	TARO	Fri, Dec 2, 2016	100.64	103.86	99.67	103.78
1182	NYSE	TARO	Thu, Dec 1, 2016	102.15	104.94	99.81	100.31
1181	NYSE	TARO	Wed, Nov 30, 2016	105.50	108.29	102.16	102.16
1180	NYSE	TARO	Tue, Nov 29, 2016	106.48	106.79	105.00	105.44
1179	NYSE	TARO	Mon, Nov 28, 2016	107.70	108.21	105.11	105.98
1178	NYSE	TARO	Fri, Nov 25, 2016	106.52	108.43	105.12	107.50
1177	NYSE	TARO	Wed, Nov 23, 2016	99.70	104.73	97.88	103.82
1176	NYSE	TARO	Tue, Nov 22, 2016	101.94	102.21	98.62	100.50
1175	NYSE	TARO	Mon, Nov 21, 2016	102.63	103.28	100.47	102.22
1174	NYSE	TARO	Fri, Nov 18, 2016	104.57	104.57	101.55	102.57
1173	NYSE	TARO	Thu, Nov 17, 2016	101.47	104.31	100.60	104.13
1172	NYSE	TARO	Wed, Nov 16, 2016	102.77	104.11	101.22	101.59
1171	NYSE	TARO	Tue, Nov 15, 2016	108.74	108.74	102.05	103.95
1170	NYSE	TARO	Mon, Nov 14, 2016	105.39	108.07	104.71	107.57
1169	NYSE	TARO	Fri, Nov 11, 2016	108.59	108.59	105.00	105.34
1168	NYSE	TARO	Thu, Nov 10, 2016	110.80	113.76	108.45	108.53
1167	NYSE	TARO	Wed, Nov 9, 2016	99.50	115.91	99.50	110.81
1166	NYSE	TARO	Tue, Nov 8, 2016	97.00	101.05	97.00	98.34
1165	NYSE	TARO	Mon, Nov 7, 2016	97.10	98.36	96.72	97.81
1164	NYSE	TARO	Fri, Nov 4, 2016	92.90	97.32	92.90	96.68
1163	NYSE	TARO	Thu, Nov 3, 2016	101.93	102.19	92.28	93.68
1162	NYSE	TARO	Wed, Nov 2, 2016	102.65	103.35	99.94	101.05
1161	NYSE	TARO	Tue, Nov 1, 2016	101.08	103.15	100.55	102.53
1160	NYSE	TARO	Mon, Oct 31, 2016	101.58	102.87	101.02	101.51
1159	NYSE	TARO	Fri, Oct 28, 2016	105.73	105.73	101.59	102.02
1158	NYSE	TARO	Thu, Oct 27, 2016	104.28	108.39	103.61	106.06
1157	NYSE	TARO	Wed, Oct 26, 2016	102.49	104.76	101.47	104.06
1156	NYSE	TARO	Tue, Oct 25, 2016	103.38	103.66	101.50	103.24
1155	NYSE	TARO	Mon, Oct 24, 2016	104.00	105.66	102.77	102.91
1154	NYSE	TARO	Fri, Oct 21, 2016	103.75	105.03	102.47	103.97
1153	NYSE	TARO	Thu, Oct 20, 2016	106.64	107.95	101.02	103.30
1152	NYSE	TARO	Wed, Oct 19, 2016	104.52	107.07	104.52	105.99
1151	NYSE	TARO	Tue, Oct 18, 2016	102.45	105.43	101.08	105.07
1150	NYSE	TARO	Mon, Oct 17, 2016	104.58	105.57	102.26	102.29
1149	NYSE	TARO	Fri, Oct 14, 2016	108.12	108.50	104.15	105.06
1148	NYSE	TARO	Thu, Oct 13, 2016	106.00	108.53	105.38	107.48
1147	NYSE	TARO	Wed, Oct 12, 2016	107.87	109.21	106.01	106.35
1146	NYSE	TARO	Tue, Oct 11, 2016	109.55	110.04	107.53	107.71
1145	NYSE	TARO	Mon, Oct 10, 2016	108.87	111.26	107.80	110.07
1144	NYSE	TARO	Fri, Oct 7, 2016	108.00	109.64	106.88	108.20
1143	NYSE	TARO	Thu, Oct 6, 2016	108.14	108.58	106.60	107.47
1142	NYSE	TARO	Wed, Oct 5, 2016	110.00	110.52	107.75	108.02
1141	NYSE	TARO	Tue, Oct 4, 2016	111.60	112.06	109.54	109.85
1140	NYSE	TARO	Mon, Oct 3, 2016	110.16	111.59	110.08	111.00
1139	NYSE	TARO	Fri, Sep 30, 2016	113.78	114.29	110.51	110.51
1138	NYSE	TARO	Thu, Sep 29, 2016	115.81	116.23	113.31	113.39
1137	NYSE	TARO	Wed, Sep 28, 2016	116.08	117.99	115.54	116.51
1136	NYSE	TARO	Tue, Sep 27, 2016	116.52	118.50	115.31	116.62
1135	NYSE	TARO	Mon, Sep 26, 2016	117.81	119.44	115.70	116.39
1134	NYSE	TARO	Fri, Sep 23, 2016	116.19	118.16	115.81	117.75
1133	NYSE	TARO	Thu, Sep 22, 2016	115.31	117.37	115.09	116.80
1132	NYSE	TARO	Wed, Sep 21, 2016	116.31	117.24	114.00	115.61
1131	NYSE	TARO	Tue, Sep 20, 2016	117.00	118.53	115.80	116.11
1130	NYSE	TARO	Mon, Sep 19, 2016	117.77	119.00	116.63	116.90
1129	NYSE	TARO	Fri, Sep 16, 2016	118.00	119.59	116.50	117.59
1128	NYSE	TARO	Thu, Sep 15, 2016	120.96	121.00	118.05	118.18
1127	NYSE	TARO	Wed, Sep 14, 2016	118.78	122.93	118.55	121.13
1126	NYSE	TARO	Tue, Sep 13, 2016	119.29	120.00	117.73	119.15
1125	NYSE	TARO	Mon, Sep 12, 2016	123.91	123.91	117.85	119.42
1124	NYSE	TARO	Fri, Sep 9, 2016	125.70	125.87	124.34	124.36
1123	NYSE	TARO	Thu, Sep 8, 2016	124.69	127.36	124.46	125.94
1122	NYSE	TARO	Wed, Sep 7, 2016	125.58	125.74	124.16	125.63
1121	NYSE	TARO	Tue, Sep 6, 2016	126.68	127.57	125.09	125.95
1120	NYSE	TARO	Fri, Sep 2, 2016	127.52	127.72	125.72	126.37
1119	NYSE	TARO	Thu, Sep 1, 2016	126.53	127.27	125.35	126.69
1118	NYSE	TARO	Wed, Aug 31, 2016	126.91	127.59	124.61	126.60
1117	NYSE	TARO	Tue, Aug 30, 2016	126.26	128.30	125.75	126.60
1116	NYSE	TARO	Mon, Aug 29, 2016	128.49	128.93	126.58	126.64
1115	NYSE	TARO	Fri, Aug 26, 2016	126.89	129.37	126.89	128.30
1114	NYSE	TARO	Thu, Aug 25, 2016	129.00	130.74	126.44	126.78
1113	NYSE	TARO	Wed, Aug 24, 2016	131.62	132.88	129.10	129.47
1112	NYSE	TARO	Tue, Aug 23, 2016	133.47	134.69	130.78	131.60
1111	NYSE	TARO	Mon, Aug 22, 2016	131.30	134.43	131.30	132.58
1110	NYSE	TARO	Fri, Aug 19, 2016	134.58	135.63	132.44	134.46
1109	NYSE	TARO	Thu, Aug 18, 2016	134.27	136.99	133.82	134.50
1108	NYSE	TARO	Wed, Aug 17, 2016	135.56	136.66	134.85	134.85
1107	NYSE	TARO	Tue, Aug 16, 2016	136.11	137.17	135.44	135.53
1106	NYSE	TARO	Mon, Aug 15, 2016	134.52	137.38	134.52	136.55
1105	NYSE	TARO	Fri, Aug 12, 2016	136.63	137.98	134.06	134.88
1104	NYSE	TARO	Thu, Aug 11, 2016	133.28	136.27	131.10	135.94
1103	NYSE	TARO	Wed, Aug 10, 2016	144.68	144.86	137.82	138.81
1102	NYSE	TARO	Tue, Aug 9, 2016	143.50	145.92	143.00	145.20
1101	NYSE	TARO	Mon, Aug 8, 2016	144.96	146.89	143.40	143.48
1100	NYSE	TARO	Fri, Aug 5, 2016	143.86	146.88	143.07	145.01
1099	NYSE	TARO	Thu, Aug 4, 2016	142.65	144.81	142.62	142.69
1098	NYSE	TARO	Wed, Aug 3, 2016	140.32	143.22	140.10	143.18
1097	NYSE	TARO	Tue, Aug 2, 2016	142.17	142.36	139.80	139.97
1096	NYSE	TARO	Mon, Aug 1, 2016	140.22	142.98	140.01	142.24
1095	NYSE	TARO	Fri, Jul 29, 2016	139.24	140.69	138.92	139.96
1094	NYSE	TARO	Thu, Jul 28, 2016	138.66	140.26	137.14	139.94
1093	NYSE	TARO	Wed, Jul 27, 2016	138.49	139.33	137.02	137.85
1092	NYSE	TARO	Tue, Jul 26, 2016	145.32	146.11	135.17	138.23
1091	NYSE	TARO	Mon, Jul 25, 2016	145.52	146.64	144.48	144.94
1090	NYSE	TARO	Fri, Jul 22, 2016	144.41	147.00	144.10	144.95
1089	NYSE	TARO	Thu, Jul 21, 2016	146.00	148.00	144.84	144.86
1088	NYSE	TARO	Wed, Jul 20, 2016	143.52	146.00	143.44	145.73
1087	NYSE	TARO	Tue, Jul 19, 2016	142.75	144.08	140.96	142.89
1086	NYSE	TARO	Mon, Jul 18, 2016	142.35	143.98	141.83	142.53
1085	NYSE	TARO	Fri, Jul 15, 2016	143.25	144.06	141.75	141.77
1084	NYSE	TARO	Thu, Jul 14, 2016	141.47	143.45	140.97	143.16
1083	NYSE	TARO	Wed, Jul 13, 2016	142.80	143.75	140.19	140.21
1082	NYSE	TARO	Tue, Jul 12, 2016	144.73	145.71	142.14	142.14
1081	NYSE	TARO	Mon, Jul 11, 2016	142.60	145.78	142.19	143.80
1080	NYSE	TARO	Fri, Jul 8, 2016	141.59	142.69	141.04	142.20
1079	NYSE	TARO	Thu, Jul 7, 2016	145.25	146.35	139.24	140.88
1078	NYSE	TARO	Wed, Jul 6, 2016	143.93	146.50	142.87	145.04
1077	NYSE	TARO	Tue, Jul 5, 2016	146.00	146.34	143.42	145.01
1076	NYSE	TARO	Fri, Jul 1, 2016	146.26	147.28	145.37	146.01
1075	NYSE	TARO	Thu, Jun 30, 2016	144.60	146.21	142.64	145.60
1074	NYSE	TARO	Wed, Jun 29, 2016	141.26	145.60	141.26	145.09
1073	NYSE	TARO	Tue, Jun 28, 2016	138.68	141.27	137.76	141.02
1072	NYSE	TARO	Mon, Jun 27, 2016	138.73	140.85	137.55	137.76
1071	NYSE	TARO	Fri, Jun 24, 2016	141.70	142.72	139.05	139.05
1070	NYSE	TARO	Thu, Jun 23, 2016	142.83	144.72	141.49	143.61
1069	NYSE	TARO	Wed, Jun 22, 2016	142.80	144.10	139.05	141.79
1068	NYSE	TARO	Tue, Jun 21, 2016	143.24	144.17	140.64	143.56
1067	NYSE	TARO	Mon, Jun 20, 2016	142.82	145.08	141.77	142.17
1066	NYSE	TARO	Fri, Jun 17, 2016	142.75	144.34	141.05	141.23
1065	NYSE	TARO	Thu, Jun 16, 2016	143.79	145.13	142.52	142.97
1064	NYSE	TARO	Wed, Jun 15, 2016	145.80	148.66	144.60	144.81
1063	NYSE	TARO	Tue, Jun 14, 2016	144.70	146.40	142.70	146.29
1062	NYSE	TARO	Mon, Jun 13, 2016	145.63	147.38	144.74	144.91
1061	NYSE	TARO	Fri, Jun 10, 2016	148.25	149.40	145.00	146.00
1060	NYSE	TARO	Thu, Jun 9, 2016	148.66	150.75	147.70	148.44
1059	NYSE	TARO	Wed, Jun 8, 2016	147.42	149.78	146.58	149.54
1058	NYSE	TARO	Tue, Jun 7, 2016	148.52	148.59	146.56	147.74
1057	NYSE	TARO	Mon, Jun 6, 2016	147.70	149.85	147.00	148.90
1056	NYSE	TARO	Fri, Jun 3, 2016	147.91	148.55	145.03	147.56
1055	NYSE	TARO	Thu, Jun 2, 2016	147.50	148.96	145.76	147.52
1054	NYSE	TARO	Wed, Jun 1, 2016	146.20	149.46	145.33	147.25
1053	NYSE	TARO	Tue, May 31, 2016	148.80	150.30	144.25	146.12
1052	NYSE	TARO	Fri, May 27, 2016	140.00	150.54	139.48	149.20
1051	NYSE	TARO	Thu, May 26, 2016	135.41	139.54	135.10	139.54
1050	NYSE	TARO	Wed, May 25, 2016	137.50	137.50	135.28	136.18
1049	NYSE	TARO	Tue, May 24, 2016	136.05	138.48	135.54	137.53
1048	NYSE	TARO	Mon, May 23, 2016	136.50	137.39	134.01	134.64
1047	NYSE	TARO	Fri, May 20, 2016	132.84	136.80	132.84	136.48
1046	NYSE	TARO	Thu, May 19, 2016	136.25	136.32	132.22	132.63
1045	NYSE	TARO	Wed, May 18, 2016	133.29	136.72	132.23	136.70
1044	NYSE	TARO	Tue, May 17, 2016	135.00	136.08	131.74	134.22
1043	NYSE	TARO	Mon, May 16, 2016	135.35	136.39	134.37	135.31
1042	NYSE	TARO	Fri, May 13, 2016	132.88	135.57	132.21	135.02
1041	NYSE	TARO	Thu, May 12, 2016	133.85	134.68	132.03	132.88
1040	NYSE	TARO	Wed, May 11, 2016	136.15	136.85	133.78	133.99
1039	NYSE	TARO	Tue, May 10, 2016	134.03	137.19	134.03	135.67
1038	NYSE	TARO	Mon, May 9, 2016	130.88	134.15	130.08	133.19
1037	NYSE	TARO	Fri, May 6, 2016	131.00	132.47	125.28	130.08
1036	NYSE	TARO	Thu, May 5, 2016	132.67	133.46	129.70	130.99
1035	NYSE	TARO	Wed, May 4, 2016	136.33	136.33	130.22	132.83
1034	NYSE	TARO	Tue, May 3, 2016	140.42	141.00	136.03	136.48
1033	NYSE	TARO	Mon, May 2, 2016	139.45	140.78	137.45	140.64
1032	NYSE	TARO	Fri, Apr 29, 2016	138.82	140.23	137.17	139.74
1031	NYSE	TARO	Thu, Apr 28, 2016	138.73	140.81	137.26	139.07
1030	NYSE	TARO	Wed, Apr 27, 2016	139.92	142.33	138.02	138.81
1029	NYSE	TARO	Tue, Apr 26, 2016	144.38	144.99	139.00	140.34
1028	NYSE	TARO	Mon, Apr 25, 2016	150.03	150.60	143.18	144.07
1027	NYSE	TARO	Fri, Apr 22, 2016	149.25	152.30	148.85	149.74
1026	NYSE	TARO	Thu, Apr 21, 2016	148.83	151.98	147.97	150.10
1025	NYSE	TARO	Wed, Apr 20, 2016	147.20	149.93	145.27	148.99
1024	NYSE	TARO	Tue, Apr 19, 2016	147.89	149.67	145.86	147.40
1023	NYSE	TARO	Mon, Apr 18, 2016	144.71	148.18	142.71	147.28
1022	NYSE	TARO	Fri, Apr 15, 2016	140.38	145.06	140.23	145.01
1021	NYSE	TARO	Thu, Apr 14, 2016	143.44	143.53	140.54	141.07
1020	NYSE	TARO	Wed, Apr 13, 2016	143.02	143.95	141.06	143.26
1019	NYSE	TARO	Tue, Apr 12, 2016	141.75	143.80	141.34	142.61
1018	NYSE	TARO	Mon, Apr 11, 2016	144.55	145.94	140.99	141.54
1017	NYSE	TARO	Fri, Apr 8, 2016	148.15	148.15	143.50	144.01
1016	NYSE	TARO	Thu, Apr 7, 2016	146.57	148.90	146.44	146.70
1015	NYSE	TARO	Wed, Apr 6, 2016	146.93	148.70	146.73	147.78
1014	NYSE	TARO	Tue, Apr 5, 2016	144.53	144.53	144.53	145.96
1013	NYSE	TARO	Mon, Apr 4, 2016	144.90	146.37	144.49	144.53
1012	NYSE	TARO	Fri, Apr 1, 2016	142.70	144.57	140.04	144.41
1011	NYSE	TARO	Thu, Mar 31, 2016	141.97	144.19	140.70	143.25
1010	NYSE	TARO	Wed, Mar 30, 2016	142.96	144.35	141.47	141.94
1009	NYSE	TARO	Tue, Mar 29, 2016	138.98	143.75	138.98	142.00
1008	NYSE	TARO	Mon, Mar 28, 2016	141.53	142.80	138.09	139.03
1007	NYSE	TARO	Thu, Mar 24, 2016	140.21	140.21	140.21	141.75
1006	NYSE	TARO	Wed, Mar 23, 2016	140.72	141.46	139.79	140.21
1005	NYSE	TARO	Tue, Mar 22, 2016	140.15	144.23	138.40	140.53
1004	NYSE	TARO	Mon, Mar 21, 2016	140.62	142.31	139.34	140.23
1003	NYSE	TARO	Fri, Mar 18, 2016	138.01	141.39	137.75	140.82
1002	NYSE	TARO	Thu, Mar 17, 2016	135.94	138.74	135.18	138.59
1001	NYSE	TARO	Wed, Mar 16, 2016	134.22	138.85	134.22	135.77
1000	NYSE	TARO	Tue, Mar 15, 2016	136.77	136.77	136.77	133.20
999	NYSE	TARO	Mon, Mar 14, 2016	138.74	139.78	136.32	136.76
998	NYSE	TARO	Fri, Mar 11, 2016	135.66	135.66	135.66	139.39
997	NYSE	TARO	Thu, Mar 10, 2016	136.53	136.53	136.53	135.66
996	NYSE	TARO	Wed, Mar 9, 2016	137.36	139.10	135.52	136.53
995	NYSE	TARO	Tue, Mar 8, 2016	139.49	139.98	137.07	137.50
994	NYSE	TARO	Mon, Mar 7, 2016	138.12	139.48	137.07	139.33
993	NYSE	TARO	Fri, Mar 4, 2016	141.46	141.46	141.46	137.92
992	NYSE	TARO	Thu, Mar 3, 2016	146.13	146.13	146.13	141.46
991	NYSE	TARO	Wed, Mar 2, 2016	145.12	147.96	144.65	146.13
990	NYSE	TARO	Tue, Mar 1, 2016	145.68	145.98	144.02	145.12
989	NYSE	TARO	Mon, Feb 29, 2016	142.46	144.98	141.86	144.89
988	NYSE	TARO	Fri, Feb 26, 2016	143.50	145.00	142.51	142.72
987	NYSE	TARO	Thu, Feb 25, 2016	141.92	144.43	141.92	143.12
986	NYSE	TARO	Wed, Feb 24, 2016	140.94	143.48	140.36	142.45
985	NYSE	TARO	Tue, Feb 23, 2016	141.46	143.48	140.96	142.17
984	NYSE	TARO	Mon, Feb 22, 2016	140.89	144.28	139.44	140.88
983	NYSE	TARO	Fri, Feb 19, 2016	137.00	139.88	134.59	139.07
982	NYSE	TARO	Thu, Feb 18, 2016	137.00	138.15	134.20	136.43
981	NYSE	TARO	Wed, Feb 17, 2016	135.00	138.90	132.50	134.69
980	NYSE	TARO	Tue, Feb 16, 2016	134.10	136.10	132.86	134.92
979	NYSE	TARO	Fri, Feb 12, 2016	133.84	134.02	130.37	133.82
978	NYSE	TARO	Thu, Feb 11, 2016	125.00	135.66	122.99	131.95
977	NYSE	TARO	Wed, Feb 10, 2016	136.50	136.50	131.16	131.80
976	NYSE	TARO	Tue, Feb 9, 2016	137.00	138.50	134.47	135.72
975	NYSE	TARO	Mon, Feb 8, 2016	140.28	140.28	137.31	138.23
974	NYSE	TARO	Fri, Feb 5, 2016	140.17	142.64	139.54	141.24
973	NYSE	TARO	Thu, Feb 4, 2016	141.25	143.55	139.17	140.68
972	NYSE	TARO	Wed, Feb 3, 2016	140.28	142.24	139.50	141.48
971	NYSE	TARO	Tue, Feb 2, 2016	145.34	145.34	140.77	141.00
970	NYSE	TARO	Mon, Feb 1, 2016	145.90	147.48	144.15	146.40
969	NYSE	TARO	Fri, Jan 29, 2016	141.97	145.80	140.77	145.80
968	NYSE	TARO	Thu, Jan 28, 2016	147.57	148.71	140.55	141.25
967	NYSE	TARO	Wed, Jan 27, 2016	147.53	149.66	145.69	146.48
966	NYSE	TARO	Tue, Jan 26, 2016	149.36	150.64	146.85	146.91
965	NYSE	TARO	Mon, Jan 25, 2016	147.43	150.90	146.77	149.01
964	NYSE	TARO	Fri, Jan 22, 2016	145.16	148.36	143.16	148.33
963	NYSE	TARO	Thu, Jan 21, 2016	146.32	146.99	142.21	143.52
962	NYSE	TARO	Wed, Jan 20, 2016	142.45	147.27	141.75	146.63
961	NYSE	TARO	Tue, Jan 19, 2016	144.84	147.43	141.91	143.91
960	NYSE	TARO	Fri, Jan 15, 2016	144.62	147.78	144.01	144.92
959	NYSE	TARO	Thu, Jan 14, 2016	146.14	148.50	143.00	147.71
958	NYSE	TARO	Wed, Jan 13, 2016	148.78	151.25	144.21	145.43
957	NYSE	TARO	Tue, Jan 12, 2016	149.38	151.90	146.62	147.93
956	NYSE	TARO	Mon, Jan 11, 2016	151.27	152.57	146.72	147.95
955	NYSE	TARO	Fri, Jan 8, 2016	154.50	154.98	150.04	150.54
954	NYSE	TARO	Thu, Jan 7, 2016	149.93	155.17	149.14	154.74
953	NYSE	TARO	Wed, Jan 6, 2016	151.77	155.22	151.75	152.58
952	NYSE	TARO	Tue, Jan 5, 2016	151.00	154.19	151.00	152.93
951	NYSE	TARO	Mon, Jan 4, 2016	152.81	152.91	148.95	151.07
950	NYSE	TARO	Thu, Dec 31, 2015	154.77	156.24	153.42	154.55
949	NYSE	TARO	Wed, Dec 30, 2015	154.26	156.27	153.90	154.63
948	NYSE	TARO	Tue, Dec 29, 2015	157.46	157.46	155.34	155.48
947	NYSE	TARO	Mon, Dec 28, 2015	155.57	157.99	154.60	156.98
946	NYSE	TARO	Thu, Dec 24, 2015	155.63	156.74	155.02	155.97
945	NYSE	TARO	Wed, Dec 23, 2015	157.00	157.00	155.26	156.01
944	NYSE	TARO	Tue, Dec 22, 2015	155.45	157.55	154.69	156.86
943	NYSE	TARO	Mon, Dec 21, 2015	155.91	156.00	152.58	154.85
942	NYSE	TARO	Fri, Dec 18, 2015	153.30	156.20	153.02	155.95
941	NYSE	TARO	Thu, Dec 17, 2015	153.77	155.75	151.50	153.57
940	NYSE	TARO	Wed, Dec 16, 2015	155.79	156.84	151.88	153.78
939	NYSE	TARO	Tue, Dec 15, 2015	147.48	155.08	146.95	155.05
938	NYSE	TARO	Mon, Dec 14, 2015	147.86	149.71	144.86	146.93
937	NYSE	TARO	Fri, Dec 11, 2015	149.47	150.59	147.72	147.95
936	NYSE	TARO	Thu, Dec 10, 2015	148.55	151.48	148.38	150.24
935	NYSE	TARO	Wed, Dec 9, 2015	148.28	149.07	146.38	148.27
934	NYSE	TARO	Tue, Dec 8, 2015	146.00	148.65	145.45	148.40
933	NYSE	TARO	Mon, Dec 7, 2015	146.98	148.85	145.45	146.72
932	NYSE	TARO	Fri, Dec 4, 2015	140.19	147.41	140.19	147.40
931	NYSE	TARO	Thu, Dec 3, 2015	141.00	141.00	138.52	139.98
930	NYSE	TARO	Wed, Dec 2, 2015	141.67	141.67	139.00	140.34
929	NYSE	TARO	Tue, Dec 1, 2015	145.43	147.84	141.12	143.30
928	NYSE	TARO	Mon, Nov 30, 2015	139.42	145.24	138.22	144.83
927	NYSE	TARO	Fri, Nov 27, 2015	143.41	143.77	138.98	139.43
926	NYSE	TARO	Wed, Nov 25, 2015	141.92	143.21	139.75	143.15
925	NYSE	TARO	Tue, Nov 24, 2015	141.11	143.43	139.55	141.85
924	NYSE	TARO	Mon, Nov 23, 2015	140.34	141.08	138.21	141.08
923	NYSE	TARO	Fri, Nov 20, 2015	138.37	140.50	138.30	140.21
922	NYSE	TARO	Thu, Nov 19, 2015	141.09	141.09	137.92	138.24
921	NYSE	TARO	Wed, Nov 18, 2015	141.61	143.48	140.20	140.55
920	NYSE	TARO	Tue, Nov 17, 2015	137.42	141.25	137.42	141.25
919	NYSE	TARO	Mon, Nov 16, 2015	138.00	139.10	136.12	137.36
918	NYSE	TARO	Fri, Nov 13, 2015	135.12	138.48	133.69	138.08
917	NYSE	TARO	Thu, Nov 12, 2015	137.73	138.50	134.25	135.44
916	NYSE	TARO	Wed, Nov 11, 2015	139.53	140.29	137.97	137.98
915	NYSE	TARO	Tue, Nov 10, 2015	140.13	140.38	138.53	138.53
914	NYSE	TARO	Mon, Nov 9, 2015	142.86	142.86	139.22	139.63
913	NYSE	TARO	Fri, Nov 6, 2015	135.64	143.15	135.64	142.40
912	NYSE	TARO	Thu, Nov 5, 2015	137.87	139.18	135.26	135.80
911	NYSE	TARO	Wed, Nov 4, 2015	143.87	143.87	137.01	137.62
910	NYSE	TARO	Tue, Nov 3, 2015	144.40	147.70	142.97	144.06
909	NYSE	TARO	Mon, Nov 2, 2015	144.77	146.00	144.06	144.24
908	NYSE	TARO	Fri, Oct 30, 2015	145.00	147.00	144.28	145.22
907	NYSE	TARO	Thu, Oct 29, 2015	145.50	146.21	144.01	145.18
906	NYSE	TARO	Wed, Oct 28, 2015	146.04	149.64	145.53	146.65
905	NYSE	TARO	Tue, Oct 27, 2015	145.88	146.28	144.34	145.98
904	NYSE	TARO	Mon, Oct 26, 2015	145.53	148.47	144.48	145.85
903	NYSE	TARO	Fri, Oct 23, 2015	141.42	147.53	141.02	145.22
902	NYSE	TARO	Thu, Oct 22, 2015	144.28	144.38	136.88	140.40
901	NYSE	TARO	Wed, Oct 21, 2015	148.10	148.54	140.07	143.74
900	NYSE	TARO	Tue, Oct 20, 2015	148.56	149.10	146.79	147.18
899	NYSE	TARO	Mon, Oct 19, 2015	146.85	149.57	146.85	148.80
898	NYSE	TARO	Fri, Oct 16, 2015	147.63	148.68	145.83	147.57
897	NYSE	TARO	Thu, Oct 15, 2015	145.59	147.79	144.99	147.18
896	NYSE	TARO	Wed, Oct 14, 2015	146.72	149.00	144.64	145.00
895	NYSE	TARO	Tue, Oct 13, 2015	146.72	147.81	146.00	146.55
894	NYSE	TARO	Mon, Oct 12, 2015	148.00	149.39	146.72	146.95
893	NYSE	TARO	Fri, Oct 9, 2015	148.48	150.00	146.09	148.37
892	NYSE	TARO	Thu, Oct 8, 2015	147.59	149.80	146.62	148.45
891	NYSE	TARO	Wed, Oct 7, 2015	149.63	150.71	147.44	148.59
890	NYSE	TARO	Tue, Oct 6, 2015	146.04	150.05	146.02	149.54
889	NYSE	TARO	Mon, Oct 5, 2015	146.18	147.06	143.98	146.22
888	NYSE	TARO	Fri, Oct 2, 2015	143.59	146.11	142.62	145.17
887	NYSE	TARO	Thu, Oct 1, 2015	143.10	145.12	141.02	145.12
886	NYSE	TARO	Wed, Sep 30, 2015	139.69	143.26	138.42	142.89
885	NYSE	TARO	Tue, Sep 29, 2015	140.34	141.98	136.50	138.99
884	NYSE	TARO	Mon, Sep 28, 2015	150.30	151.17	137.87	140.70
883	NYSE	TARO	Fri, Sep 25, 2015	154.85	155.32	150.63	151.21
882	NYSE	TARO	Thu, Sep 24, 2015	150.79	155.50	148.72	154.15
881	NYSE	TARO	Wed, Sep 23, 2015	149.00	153.20	149.00	151.26
880	NYSE	TARO	Tue, Sep 22, 2015	149.99	149.99	147.76	149.28
879	NYSE	TARO	Mon, Sep 21, 2015	154.99	155.14	149.00	150.70
878	NYSE	TARO	Fri, Sep 18, 2015	153.89	155.60	153.54	154.11
877	NYSE	TARO	Thu, Sep 17, 2015	153.11	156.18	153.11	154.50
876	NYSE	TARO	Wed, Sep 16, 2015	147.97	155.00	147.97	154.09
875	NYSE	TARO	Tue, Sep 15, 2015	142.81	147.95	142.46	147.95
874	NYSE	TARO	Mon, Sep 14, 2015	138.11	142.41	138.11	142.41
873	NYSE	TARO	Fri, Sep 11, 2015	137.81	138.57	137.00	137.84
872	NYSE	TARO	Thu, Sep 10, 2015	134.15	137.53	134.15	136.93
871	NYSE	TARO	Wed, Sep 9, 2015	135.50	136.70	134.41	134.81
870	NYSE	TARO	Tue, Sep 8, 2015	134.10	135.38	133.95	134.81
869	NYSE	TARO	Fri, Sep 4, 2015	132.64	133.84	131.76	133.28
868	NYSE	TARO	Thu, Sep 3, 2015	133.89	136.01	131.58	133.16
867	NYSE	TARO	Wed, Sep 2, 2015	132.63	133.63	131.00	133.29
866	NYSE	TARO	Tue, Sep 1, 2015	133.50	134.18	132.16	132.23
865	NYSE	TARO	Mon, Aug 31, 2015	134.78	135.58	132.88	133.60
864	NYSE	TARO	Fri, Aug 28, 2015	135.00	135.48	132.49	134.91
863	NYSE	TARO	Thu, Aug 27, 2015	133.86	135.20	132.62	134.61
862	NYSE	TARO	Wed, Aug 26, 2015	131.45	133.51	130.40	132.19
861	NYSE	TARO	Tue, Aug 25, 2015	131.92	132.69	129.79	130.52
860	NYSE	TARO	Mon, Aug 24, 2015	127.71	133.00	125.13	129.09
859	NYSE	TARO	Fri, Aug 21, 2015	131.23	133.18	124.35	132.76
858	NYSE	TARO	Thu, Aug 20, 2015	134.67	134.67	131.98	132.18
857	NYSE	TARO	Wed, Aug 19, 2015	134.40	136.09	132.49	135.35
856	NYSE	TARO	Tue, Aug 18, 2015	136.59	137.27	134.35	134.65
855	NYSE	TARO	Mon, Aug 17, 2015	132.18	136.75	132.10	136.36
854	NYSE	TARO	Fri, Aug 14, 2015	135.57	137.18	132.53	132.70
853	NYSE	TARO	Thu, Aug 13, 2015	136.13	138.00	135.50	136.30
852	NYSE	TARO	Wed, Aug 12, 2015	134.83	137.00	132.02	136.26
851	NYSE	TARO	Tue, Aug 11, 2015	137.65	139.20	134.30	135.86
850	NYSE	TARO	Mon, Aug 10, 2015	135.77	139.60	135.77	138.51
849	NYSE	TARO	Fri, Aug 7, 2015	139.16	139.16	135.10	135.16
848	NYSE	TARO	Thu, Aug 6, 2015	140.00	141.53	135.19	138.63
847	NYSE	TARO	Wed, Aug 5, 2015	140.27	142.07	138.66	139.70
846	NYSE	TARO	Tue, Aug 4, 2015	141.57	142.10	139.23	139.97
845	NYSE	TARO	Mon, Aug 3, 2015	139.58	141.43	139.11	140.60
844	NYSE	TARO	Fri, Jul 31, 2015	138.32	139.99	138.32	139.35
843	NYSE	TARO	Thu, Jul 30, 2015	138.43	139.27	136.77	138.60
842	NYSE	TARO	Wed, Jul 29, 2015	140.32	140.55	137.72	138.83
841	NYSE	TARO	Tue, Jul 28, 2015	136.30	140.25	136.17	139.60
840	NYSE	TARO	Mon, Jul 27, 2015	136.39	136.39	134.19	135.70
839	NYSE	TARO	Fri, Jul 24, 2015	137.69	138.08	135.60	136.42
838	NYSE	TARO	Thu, Jul 23, 2015	139.50	139.91	136.48	138.17
837	NYSE	TARO	Wed, Jul 22, 2015	139.00	140.60	138.23	139.55
836	NYSE	TARO	Tue, Jul 21, 2015	141.77	142.38	139.88	139.88
835	NYSE	TARO	Mon, Jul 20, 2015	142.86	144.91	141.56	141.94
834	NYSE	TARO	Fri, Jul 17, 2015	144.25	144.25	141.92	143.37
833	NYSE	TARO	Thu, Jul 16, 2015	143.84	144.99	143.50	143.90
832	NYSE	TARO	Wed, Jul 15, 2015	143.29	144.24	141.84	143.57
831	NYSE	TARO	Tue, Jul 14, 2015	143.39	143.39	142.01	142.94
830	NYSE	TARO	Mon, Jul 13, 2015	143.20	143.73	142.28	142.85
829	NYSE	TARO	Fri, Jul 10, 2015	141.37	143.10	140.86	142.57
828	NYSE	TARO	Thu, Jul 9, 2015	142.19	142.29	139.51	140.79
827	NYSE	TARO	Wed, Jul 8, 2015	142.01	142.02	139.82	141.03
826	NYSE	TARO	Tue, Jul 7, 2015	143.54	144.50	141.00	142.26
825	NYSE	TARO	Mon, Jul 6, 2015	141.34	144.29	139.01	144.06
824	NYSE	TARO	Thu, Jul 2, 2015	142.50	142.98	139.00	142.46
823	NYSE	TARO	Wed, Jul 1, 2015	144.39	145.00	140.40	142.30
822	NYSE	TARO	Tue, Jun 30, 2015	142.56	144.43	142.54	143.69
821	NYSE	TARO	Mon, Jun 29, 2015	143.68	143.95	141.15	141.83
820	NYSE	TARO	Fri, Jun 26, 2015	145.84	146.82	143.92	144.31
819	NYSE	TARO	Thu, Jun 25, 2015	145.85	147.38	144.69	145.17
818	NYSE	TARO	Wed, Jun 24, 2015	145.25	147.97	145.05	145.86
817	NYSE	TARO	Tue, Jun 23, 2015	143.00	144.46	142.34	144.45
816	NYSE	TARO	Mon, Jun 22, 2015	143.56	144.27	141.60	142.67
815	NYSE	TARO	Fri, Jun 19, 2015	144.02	144.02	142.05	142.05
814	NYSE	TARO	Thu, Jun 18, 2015	141.61	144.75	141.61	143.55
813	NYSE	TARO	Wed, Jun 17, 2015	138.46	141.57	137.95	141.02
812	NYSE	TARO	Tue, Jun 16, 2015	140.95	141.00	137.46	137.91
811	NYSE	TARO	Mon, Jun 15, 2015	142.90	142.90	140.31	140.46
810	NYSE	TARO	Fri, Jun 12, 2015	143.03	143.88	142.37	143.80
809	NYSE	TARO	Thu, Jun 11, 2015	142.53	144.72	142.53	143.79
808	NYSE	TARO	Wed, Jun 10, 2015	142.93	144.75	142.37	142.88
807	NYSE	TARO	Tue, Jun 9, 2015	142.30	143.24	141.58	142.60
806	NYSE	TARO	Mon, Jun 8, 2015	140.29	142.33	140.29	142.19
805	NYSE	TARO	Fri, Jun 5, 2015	140.84	141.58	139.51	139.77
804	NYSE	TARO	Thu, Jun 4, 2015	143.67	144.65	140.15	142.34
803	NYSE	TARO	Wed, Jun 3, 2015	145.83	146.61	144.11	144.49
802	NYSE	TARO	Tue, Jun 2, 2015	147.38	147.45	145.21	145.22
801	NYSE	TARO	Mon, Jun 1, 2015	150.00	150.61	147.00	147.89
800	NYSE	TARO	Fri, May 29, 2015	150.20	151.79	148.01	148.70
799	NYSE	TARO	Thu, May 28, 2015	151.50	153.00	149.63	150.92
798	NYSE	TARO	Wed, May 27, 2015	141.00	153.25	140.17	151.00
797	NYSE	TARO	Tue, May 26, 2015	138.98	139.99	138.47	138.56
796	NYSE	TARO	Fri, May 22, 2015	139.27	139.67	138.32	139.17
795	NYSE	TARO	Thu, May 21, 2015	138.30	139.72	138.30	139.62
794	NYSE	TARO	Wed, May 20, 2015	139.43	139.78	137.75	138.12
793	NYSE	TARO	Tue, May 19, 2015	137.50	139.72	137.50	139.39
792	NYSE	TARO	Mon, May 18, 2015	137.76	138.69	136.26	137.63
791	NYSE	TARO	Fri, May 15, 2015	138.77	139.74	137.73	138.14
790	NYSE	TARO	Thu, May 14, 2015	138.04	139.77	137.01	138.18
789	NYSE	TARO	Wed, May 13, 2015	135.37	137.35	135.10	137.09
788	NYSE	TARO	Tue, May 12, 2015	136.98	137.73	134.54	135.50
787	NYSE	TARO	Mon, May 11, 2015	137.63	137.64	136.59	137.15
786	NYSE	TARO	Fri, May 8, 2015	139.05	139.05	136.46	136.77
785	NYSE	TARO	Thu, May 7, 2015	140.27	141.89	136.06	137.33
784	NYSE	TARO	Wed, May 6, 2015	141.90	142.43	140.00	140.66
783	NYSE	TARO	Tue, May 5, 2015	141.08	141.52	139.23	141.00
782	NYSE	TARO	Mon, May 4, 2015	141.90	143.00	138.80	140.93
781	NYSE	TARO	Fri, May 1, 2015	140.69	142.99	140.26	141.41
780	NYSE	TARO	Thu, Apr 30, 2015	141.24	142.48	138.05	140.61
779	NYSE	TARO	Wed, Apr 29, 2015	140.95	143.93	140.14	141.49
778	NYSE	TARO	Tue, Apr 28, 2015	143.47	143.47	140.76	142.25
777	NYSE	TARO	Mon, Apr 27, 2015	146.32	146.32	142.41	143.03
776	NYSE	TARO	Fri, Apr 24, 2015	145.81	147.06	144.96	145.59
775	NYSE	TARO	Thu, Apr 23, 2015	142.76	146.52	141.39	146.30
774	NYSE	TARO	Wed, Apr 22, 2015	144.50	145.19	142.90	143.40
773	NYSE	TARO	Tue, Apr 21, 2015	144.40	145.98	143.52	143.71
772	NYSE	TARO	Mon, Apr 20, 2015	145.50	146.80	143.36	143.88
771	NYSE	TARO	Fri, Apr 17, 2015	144.17	144.99	142.81	144.99
770	NYSE	TARO	Thu, Apr 16, 2015	146.16	146.85	144.95	145.35
769	NYSE	TARO	Wed, Apr 15, 2015	146.45	146.78	145.09	146.24
768	NYSE	TARO	Tue, Apr 14, 2015	148.50	148.50	144.40	145.75
767	NYSE	TARO	Mon, Apr 13, 2015	149.81	153.97	147.55	148.30
766	NYSE	TARO	Fri, Apr 10, 2015	147.74	149.76	147.40	149.20
765	NYSE	TARO	Thu, Apr 9, 2015	144.03	148.51	144.03	146.96
764	NYSE	TARO	Wed, Apr 8, 2015	141.17	144.11	141.17	143.45
763	NYSE	TARO	Tue, Apr 7, 2015	143.84	144.48	138.53	140.71
762	NYSE	TARO	Mon, Apr 6, 2015	142.45	143.95	142.09	143.47
761	NYSE	TARO	Thu, Apr 2, 2015	140.91	144.93	138.96	142.76
760	NYSE	TARO	Wed, Apr 1, 2015	140.00	141.73	136.13	141.72
759	NYSE	TARO	Tue, Mar 31, 2015	143.01	143.88	140.01	141.03
758	NYSE	TARO	Mon, Mar 30, 2015	144.78	145.28	142.28	143.47
757	NYSE	TARO	Fri, Mar 27, 2015	142.25	144.34	141.94	143.22
756	NYSE	TARO	Thu, Mar 26, 2015	140.00	142.97	140.00	142.00
755	NYSE	TARO	Wed, Mar 25, 2015	146.00	146.00	140.18	141.29
754	NYSE	TARO	Tue, Mar 24, 2015	149.48	151.79	145.90	146.21
753	NYSE	TARO	Mon, Mar 23, 2015	152.62	153.37	149.47	149.85
752	NYSE	TARO	Fri, Mar 20, 2015	153.13	153.99	150.81	152.62
751	NYSE	TARO	Thu, Mar 19, 2015	152.14	155.83	151.89	153.12
750	NYSE	TARO	Wed, Mar 18, 2015	149.03	153.15	149.03	151.50
749	NYSE	TARO	Tue, Mar 17, 2015	147.45	150.63	147.45	150.06
748	NYSE	TARO	Mon, Mar 16, 2015	145.98	148.39	145.75	148.16
747	NYSE	TARO	Fri, Mar 13, 2015	145.37	146.00	144.00	145.30
746	NYSE	TARO	Thu, Mar 12, 2015	144.00	146.40	142.62	145.00
745	NYSE	TARO	Wed, Mar 11, 2015	146.00	146.25	143.20	143.81
744	NYSE	TARO	Tue, Mar 10, 2015	152.53	152.53	145.55	145.75
743	NYSE	TARO	Mon, Mar 9, 2015	152.01	154.85	150.50	152.75
742	NYSE	TARO	Fri, Mar 6, 2015	152.70	152.70	150.10	150.82
741	NYSE	TARO	Thu, Mar 5, 2015	153.03	153.06	150.63	152.07
740	NYSE	TARO	Wed, Mar 4, 2015	149.92	152.63	149.90	151.83
739	NYSE	TARO	Tue, Mar 3, 2015	156.90	157.13	148.66	150.34
738	NYSE	TARO	Mon, Mar 2, 2015	151.18	157.40	150.64	157.00
737	NYSE	TARO	Fri, Feb 27, 2015	153.81	153.81	150.68	151.06
736	NYSE	TARO	Thu, Feb 26, 2015	154.18	154.68	152.96	153.13
735	NYSE	TARO	Wed, Feb 25, 2015	157.30	157.38	152.18	154.91
734	NYSE	TARO	Tue, Feb 24, 2015	157.66	159.43	156.49	156.61
733	NYSE	TARO	Mon, Feb 23, 2015	156.96	158.58	155.10	158.09
732	NYSE	TARO	Fri, Feb 20, 2015	155.57	157.46	153.55	156.95
731	NYSE	TARO	Thu, Feb 19, 2015	154.70	156.67	154.01	154.87
730	NYSE	TARO	Wed, Feb 18, 2015	157.52	157.52	154.00	155.25
729	NYSE	TARO	Tue, Feb 17, 2015	160.33	161.56	154.56	157.10
728	NYSE	TARO	Fri, Feb 13, 2015	162.50	162.81	159.32	161.14
727	NYSE	TARO	Thu, Feb 12, 2015	161.43	163.53	159.56	162.58
726	NYSE	TARO	Wed, Feb 11, 2015	164.09	168.89	159.04	162.06
725	NYSE	TARO	Tue, Feb 10, 2015	161.54	164.37	161.10	163.49
724	NYSE	TARO	Mon, Feb 9, 2015	167.15	167.75	160.29	161.00
723	NYSE	TARO	Fri, Feb 6, 2015	172.72	173.00	166.53	167.00
722	NYSE	TARO	Thu, Feb 5, 2015	169.76	172.34	169.76	171.77
721	NYSE	TARO	Wed, Feb 4, 2015	164.60	169.04	163.85	169.04
720	NYSE	TARO	Tue, Feb 3, 2015	168.49	168.49	163.87	165.65
719	NYSE	TARO	Mon, Feb 2, 2015	166.50	167.71	164.76	167.62
718	NYSE	TARO	Fri, Jan 30, 2015	164.90	167.74	164.90	166.50
717	NYSE	TARO	Thu, Jan 29, 2015	165.17	166.40	162.83	165.99
716	NYSE	TARO	Wed, Jan 28, 2015	163.00	166.83	161.86	165.17
715	NYSE	TARO	Tue, Jan 27, 2015	159.61	163.17	158.09	162.96
714	NYSE	TARO	Mon, Jan 26, 2015	160.00	161.40	158.64	160.75
713	NYSE	TARO	Fri, Jan 23, 2015	154.11	159.74	154.11	159.74
712	NYSE	TARO	Thu, Jan 22, 2015	154.77	155.00	152.08	154.50
711	NYSE	TARO	Wed, Jan 21, 2015	153.18	154.84	152.84	154.41
710	NYSE	TARO	Tue, Jan 20, 2015	153.58	154.69	152.55	154.29
709	NYSE	TARO	Fri, Jan 16, 2015	150.80	153.08	150.61	152.98
708	NYSE	TARO	Thu, Jan 15, 2015	153.40	154.64	151.37	151.92
707	NYSE	TARO	Wed, Jan 14, 2015	149.30	154.26	148.00	152.93
706	NYSE	TARO	Tue, Jan 13, 2015	150.09	152.35	149.68	150.71
705	NYSE	TARO	Mon, Jan 12, 2015	148.53	150.18	145.61	149.63
704	NYSE	TARO	Fri, Jan 9, 2015	149.00	149.65	147.05	148.36
703	NYSE	TARO	Thu, Jan 8, 2015	145.59	149.00	144.75	148.98
702	NYSE	TARO	Wed, Jan 7, 2015	144.73	145.39	143.05	145.02
701	NYSE	TARO	Tue, Jan 6, 2015	145.50	145.51	139.50	144.17
700	NYSE	TARO	Mon, Jan 5, 2015	147.44	148.93	145.25	146.04
699	NYSE	TARO	Fri, Jan 2, 2015	148.33	150.00	147.03	147.42
698	NYSE	TARO	Wed, Dec 31, 2014	149.60	149.60	147.10	148.19
697	NYSE	TARO	Tue, Dec 30, 2014	148.00	150.95	147.64	148.00
696	NYSE	TARO	Mon, Dec 29, 2014	146.21	148.63	146.21	147.98
695	NYSE	TARO	Fri, Dec 26, 2014	144.43	146.72	144.31	145.01
694	NYSE	TARO	Wed, Dec 24, 2014	141.74	145.00	140.99	144.58
693	NYSE	TARO	Tue, Dec 23, 2014	148.71	148.96	140.23	141.44
692	NYSE	TARO	Mon, Dec 22, 2014	148.08	149.38	147.17	148.27
691	NYSE	TARO	Fri, Dec 19, 2014	149.04	149.95	145.90	148.00
690	NYSE	TARO	Thu, Dec 18, 2014	140.34	147.41	140.23	147.23
689	NYSE	TARO	Wed, Dec 17, 2014	134.51	138.00	134.19	137.93
688	NYSE	TARO	Tue, Dec 16, 2014	135.08	137.44	133.82	134.21
687	NYSE	TARO	Mon, Dec 15, 2014	140.33	140.66	135.73	136.36
686	NYSE	TARO	Fri, Dec 12, 2014	141.95	142.52	140.62	140.66
685	NYSE	TARO	Thu, Dec 11, 2014	143.71	146.78	142.17	143.44
684	NYSE	TARO	Wed, Dec 10, 2014	144.84	144.84	140.01	143.57
683	NYSE	TARO	Tue, Dec 9, 2014	144.52	145.37	142.77	144.84
682	NYSE	TARO	Mon, Dec 8, 2014	145.25	146.21	144.78	145.37
681	NYSE	TARO	Fri, Dec 5, 2014	144.11	145.30	143.92	145.25
680	NYSE	TARO	Thu, Dec 4, 2014	143.79	145.16	143.13	143.66
679	NYSE	TARO	Wed, Dec 3, 2014	143.97	147.70	142.95	143.56
678	NYSE	TARO	Tue, Dec 2, 2014	143.86	144.00	142.28	143.59
677	NYSE	TARO	Mon, Dec 1, 2014	142.98	144.11	142.22	143.56
676	NYSE	TARO	Fri, Nov 28, 2014	143.34	144.57	142.97	143.49
675	NYSE	TARO	Wed, Nov 26, 2014	142.06	144.49	142.06	144.34
674	NYSE	TARO	Tue, Nov 25, 2014	142.27	144.90	140.00	141.94
673	NYSE	TARO	Mon, Nov 24, 2014	142.82	144.46	141.63	141.95
672	NYSE	TARO	Fri, Nov 21, 2014	145.09	145.63	142.05	143.24
671	NYSE	TARO	Thu, Nov 20, 2014	146.07	146.07	143.53	144.41
670	NYSE	TARO	Wed, Nov 19, 2014	148.72	149.36	145.20	146.48
669	NYSE	TARO	Tue, Nov 18, 2014	147.99	149.83	147.10	148.66
668	NYSE	TARO	Mon, Nov 17, 2014	147.36	148.93	146.54	147.19
667	NYSE	TARO	Fri, Nov 14, 2014	146.29	147.10	144.02	146.81
666	NYSE	TARO	Thu, Nov 13, 2014	149.65	149.65	148.98	149.44
665	NYSE	TARO	Wed, Nov 12, 2014	148.88	152.11	148.55	149.67
664	NYSE	TARO	Tue, Nov 11, 2014	155.00	155.00	146.21	150.04
663	NYSE	TARO	Mon, Nov 10, 2014	165.33	168.99	152.62	154.56
662	NYSE	TARO	Fri, Nov 7, 2014	164.05	166.58	161.31	162.13
661	NYSE	TARO	Thu, Nov 6, 2014	164.00	166.10	162.31	164.24
660	NYSE	TARO	Wed, Nov 5, 2014	161.87	163.34	159.85	163.24
659	NYSE	TARO	Tue, Nov 4, 2014	159.66	161.75	158.75	161.66
658	NYSE	TARO	Mon, Nov 3, 2014	161.90	161.90	159.00	159.86
657	NYSE	TARO	Fri, Oct 31, 2014	159.95	162.75	157.98	161.94
656	NYSE	TARO	Thu, Oct 30, 2014	152.66	159.50	152.66	157.70
655	NYSE	TARO	Wed, Oct 29, 2014	151.04	154.17	151.04	152.73
654	NYSE	TARO	Tue, Oct 28, 2014	149.50	151.37	146.78	151.27
653	NYSE	TARO	Mon, Oct 27, 2014	150.22	152.00	147.98	149.19
652	NYSE	TARO	Fri, Oct 24, 2014	146.77	150.80	146.50	150.00
651	NYSE	TARO	Thu, Oct 23, 2014	148.00	148.12	145.75	146.26
650	NYSE	TARO	Wed, Oct 22, 2014	145.50	147.63	145.10	145.97
649	NYSE	TARO	Tue, Oct 21, 2014	142.59	145.48	140.37	145.07
648	NYSE	TARO	Mon, Oct 20, 2014	141.10	142.82	139.69	140.98
647	NYSE	TARO	Fri, Oct 17, 2014	140.36	144.62	135.21	141.00
646	NYSE	TARO	Thu, Oct 16, 2014	134.58	141.30	132.15	138.89
645	NYSE	TARO	Wed, Oct 15, 2014	135.29	136.56	131.01	135.48
644	NYSE	TARO	Tue, Oct 14, 2014	136.91	140.75	135.18	136.24
643	NYSE	TARO	Mon, Oct 13, 2014	140.79	143.49	136.90	136.91
642	NYSE	TARO	Fri, Oct 10, 2014	144.18	148.95	141.62	141.70
641	NYSE	TARO	Thu, Oct 9, 2014	147.53	149.98	145.04	145.39
640	NYSE	TARO	Wed, Oct 8, 2014	150.47	150.71	143.33	148.21
639	NYSE	TARO	Tue, Oct 7, 2014	148.83	151.99	143.50	150.06
638	NYSE	TARO	Mon, Oct 6, 2014	154.08	154.54	151.34	152.38
637	NYSE	TARO	Fri, Oct 3, 2014	150.00	153.44	150.00	152.93
636	NYSE	TARO	Thu, Oct 2, 2014	149.23	150.79	147.27	148.98
635	NYSE	TARO	Wed, Oct 1, 2014	153.19	153.19	148.03	149.91
634	NYSE	TARO	Tue, Sep 30, 2014	155.40	156.75	152.62	153.86
633	NYSE	TARO	Mon, Sep 29, 2014	157.47	158.55	152.50	154.76
632	NYSE	TARO	Fri, Sep 26, 2014	152.58	159.76	152.58	158.86
631	NYSE	TARO	Thu, Sep 25, 2014	157.03	158.15	152.39	152.72
630	NYSE	TARO	Wed, Sep 24, 2014	155.14	158.45	155.14	157.84
629	NYSE	TARO	Tue, Sep 23, 2014	156.85	159.35	155.04	155.13
628	NYSE	TARO	Mon, Sep 22, 2014	159.13	162.29	155.05	157.79
627	NYSE	TARO	Fri, Sep 19, 2014	159.69	161.49	157.79	159.21
626	NYSE	TARO	Thu, Sep 18, 2014	158.51	162.44	158.30	159.92
625	NYSE	TARO	Wed, Sep 17, 2014	156.67	159.65	155.81	158.80
624	NYSE	TARO	Tue, Sep 16, 2014	150.67	156.77	150.67	156.47
623	NYSE	TARO	Mon, Sep 15, 2014	154.13	155.08	151.22	151.34
622	NYSE	TARO	Fri, Sep 12, 2014	155.81	156.52	153.73	154.78
621	NYSE	TARO	Thu, Sep 11, 2014	157.64	157.64	154.55	156.49
620	NYSE	TARO	Wed, Sep 10, 2014	152.11	158.50	152.11	157.40
619	NYSE	TARO	Tue, Sep 9, 2014	154.51	155.29	151.52	152.33
618	NYSE	TARO	Mon, Sep 8, 2014	155.47	156.66	153.65	154.98
617	NYSE	TARO	Fri, Sep 5, 2014	156.75	156.89	153.80	155.49
616	NYSE	TARO	Thu, Sep 4, 2014	159.24	160.38	155.75	156.54
615	NYSE	TARO	Wed, Sep 3, 2014	160.00	162.05	159.00	159.73
614	NYSE	TARO	Tue, Sep 2, 2014	160.00	163.98	159.31	159.75
613	NYSE	TARO	Fri, Aug 29, 2014	160.52	165.30	160.00	161.16
612	NYSE	TARO	Thu, Aug 28, 2014	162.49	163.94	160.30	160.73
611	NYSE	TARO	Wed, Aug 27, 2014	159.57	163.95	159.57	162.12
610	NYSE	TARO	Tue, Aug 26, 2014	161.38	162.00	160.03	160.53
609	NYSE	TARO	Mon, Aug 25, 2014	162.88	164.00	158.71	161.22
608	NYSE	TARO	Fri, Aug 22, 2014	153.91	161.93	153.91	161.48
607	NYSE	TARO	Thu, Aug 21, 2014	152.10	154.61	151.05	154.61
606	NYSE	TARO	Wed, Aug 20, 2014	152.43	153.45	149.83	152.01
605	NYSE	TARO	Tue, Aug 19, 2014	154.00	156.15	151.44	152.35
604	NYSE	TARO	Mon, Aug 18, 2014	156.80	158.25	150.30	154.08
603	NYSE	TARO	Fri, Aug 15, 2014	154.11	157.78	153.25	155.04
602	NYSE	TARO	Thu, Aug 14, 2014	152.50	157.00	151.31	153.65
601	NYSE	TARO	Wed, Aug 13, 2014	149.34	154.17	149.06	152.97
600	NYSE	TARO	Tue, Aug 12, 2014	149.37	150.68	145.46	148.13
599	NYSE	TARO	Mon, Aug 11, 2014	144.89	148.46	143.59	146.54
598	NYSE	TARO	Fri, Aug 8, 2014	134.58	149.00	130.45	145.42
597	NYSE	TARO	Thu, Aug 7, 2014	138.67	140.17	135.36	138.45
596	NYSE	TARO	Wed, Aug 6, 2014	142.00	142.56	136.98	137.98
595	NYSE	TARO	Tue, Aug 5, 2014	142.53	142.53	140.25	141.98
594	NYSE	TARO	Mon, Aug 4, 2014	145.58	145.58	140.23	142.53
593	NYSE	TARO	Fri, Aug 1, 2014	141.71	144.75	140.57	144.16
592	NYSE	TARO	Thu, Jul 31, 2014	145.91	146.37	140.62	141.26
591	NYSE	TARO	Wed, Jul 30, 2014	140.73	146.70	140.58	145.33
590	NYSE	TARO	Tue, Jul 29, 2014	141.38	142.98	138.03	140.99
589	NYSE	TARO	Mon, Jul 28, 2014	144.00	144.81	140.56	141.86
588	NYSE	TARO	Fri, Jul 25, 2014	145.46	145.46	142.98	143.44
587	NYSE	TARO	Thu, Jul 24, 2014	145.77	146.99	144.51	144.71
586	NYSE	TARO	Wed, Jul 23, 2014	147.89	149.79	145.04	145.80
585	NYSE	TARO	Tue, Jul 22, 2014	142.98	148.44	142.98	145.51
584	NYSE	TARO	Mon, Jul 21, 2014	145.51	145.98	143.05	143.51
583	NYSE	TARO	Fri, Jul 18, 2014	141.47	145.62	140.12	145.24
582	NYSE	TARO	Thu, Jul 17, 2014	143.39	143.39	139.08	140.49
581	NYSE	TARO	Wed, Jul 16, 2014	145.15	147.66	140.36	143.39
580	NYSE	TARO	Tue, Jul 15, 2014	148.77	148.99	143.18	144.38
579	NYSE	TARO	Mon, Jul 14, 2014	146.63	149.89	145.81	149.31
578	NYSE	TARO	Fri, Jul 11, 2014	148.00	148.00	144.92	145.75
577	NYSE	TARO	Thu, Jul 10, 2014	144.00	145.70	142.03	145.30
576	NYSE	TARO	Wed, Jul 9, 2014	145.69	146.64	143.47	144.49
575	NYSE	TARO	Tue, Jul 8, 2014	141.71	145.97	136.31	145.45
574	NYSE	TARO	Mon, Jul 7, 2014	142.21	145.26	138.18	141.77
573	NYSE	TARO	Thu, Jul 3, 2014	142.67	144.19	141.70	141.70
572	NYSE	TARO	Wed, Jul 2, 2014	142.00	146.64	140.56	143.03
571	NYSE	TARO	Tue, Jul 1, 2014	140.20	144.42	139.51	141.98
570	NYSE	TARO	Mon, Jun 30, 2014	136.93	140.49	134.99	140.24
569	NYSE	TARO	Fri, Jun 27, 2014	118.75	138.67	118.75	137.97
568	NYSE	TARO	Thu, Jun 26, 2014	113.23	119.29	113.23	118.28
567	NYSE	TARO	Wed, Jun 25, 2014	111.80	114.70	111.75	113.92
566	NYSE	TARO	Tue, Jun 24, 2014	111.80	112.57	110.50	112.14
565	NYSE	TARO	Mon, Jun 23, 2014	113.35	115.00	112.73	113.07
564	NYSE	TARO	Fri, Jun 20, 2014	111.67	114.77	111.67	113.88
563	NYSE	TARO	Thu, Jun 19, 2014	110.42	112.52	109.87	110.90
562	NYSE	TARO	Wed, Jun 18, 2014	112.21	112.21	109.11	109.87
561	NYSE	TARO	Tue, Jun 17, 2014	110.98	112.71	110.24	112.71
560	NYSE	TARO	Mon, Jun 16, 2014	111.16	111.60	110.25	110.67
559	NYSE	TARO	Fri, Jun 13, 2014	111.18	111.65	109.99	111.65
558	NYSE	TARO	Thu, Jun 12, 2014	111.25	111.46	110.70	110.70
557	NYSE	TARO	Wed, Jun 11, 2014	110.98	111.60	110.64	111.50
556	NYSE	TARO	Tue, Jun 10, 2014	110.50	111.60	110.06	111.58
555	NYSE	TARO	Mon, Jun 9, 2014	109.09	112.20	109.09	110.59
554	NYSE	TARO	Fri, Jun 6, 2014	109.17	110.05	107.97	109.75
553	NYSE	TARO	Thu, Jun 5, 2014	108.34	109.84	105.45	109.09
552	NYSE	TARO	Wed, Jun 4, 2014	106.49	108.32	105.55	107.85
551	NYSE	TARO	Tue, Jun 3, 2014	104.14	106.97	103.66	106.33
550	NYSE	TARO	Mon, Jun 2, 2014	106.82	106.88	103.51	103.80
549	NYSE	TARO	Fri, May 30, 2014	106.98	107.00	105.78	106.54
548	NYSE	TARO	Thu, May 29, 2014	106.48	109.40	105.59	106.92
547	NYSE	TARO	Wed, May 28, 2014	105.42	107.35	103.33	106.00
546	NYSE	TARO	Tue, May 27, 2014	108.00	108.00	105.41	106.07
545	NYSE	TARO	Fri, May 23, 2014	109.76	111.24	107.40	108.32
544	NYSE	TARO	Thu, May 22, 2014	108.52	111.33	107.72	109.84
543	NYSE	TARO	Wed, May 21, 2014	109.65	110.95	106.22	107.96
542	NYSE	TARO	Tue, May 20, 2014	106.20	111.57	105.60	108.70
541	NYSE	TARO	Mon, May 19, 2014	105.00	108.78	105.00	106.03
540	NYSE	TARO	Fri, May 16, 2014	105.69	106.79	105.25	106.24
539	NYSE	TARO	Thu, May 15, 2014	108.02	108.11	105.18	106.06
538	NYSE	TARO	Wed, May 14, 2014	109.83	110.16	108.33	108.41
537	NYSE	TARO	Tue, May 13, 2014	110.00	110.00	108.09	109.99
536	NYSE	TARO	Mon, May 12, 2014	112.85	112.98	109.53	110.79
535	NYSE	TARO	Fri, May 9, 2014	114.00	114.67	110.54	112.00
534	NYSE	TARO	Thu, May 8, 2014	115.19	116.70	112.70	114.04
533	NYSE	TARO	Wed, May 7, 2014	115.72	116.55	114.23	115.65
532	NYSE	TARO	Tue, May 6, 2014	115.62	116.20	115.04	116.05
531	NYSE	TARO	Mon, May 5, 2014	116.24	116.25	115.21	116.20
530	NYSE	TARO	Fri, May 2, 2014	114.50	118.80	114.03	116.50
529	NYSE	TARO	Thu, May 1, 2014	112.62	114.60	112.25	113.89
528	NYSE	TARO	Wed, Apr 30, 2014	110.90	113.97	110.90	112.33
527	NYSE	TARO	Tue, Apr 29, 2014	112.65	113.98	110.31	111.60
526	NYSE	TARO	Mon, Apr 28, 2014	110.50	113.45	109.74	112.72
525	NYSE	TARO	Fri, Apr 25, 2014	109.77	110.60	109.71	110.25
524	NYSE	TARO	Thu, Apr 24, 2014	110.00	110.37	109.24	110.37
523	NYSE	TARO	Wed, Apr 23, 2014	110.22	112.35	109.10	109.86
522	NYSE	TARO	Tue, Apr 22, 2014	107.78	111.96	107.78	110.72
521	NYSE	TARO	Mon, Apr 21, 2014	105.94	109.01	105.62	108.28
520	NYSE	TARO	Thu, Apr 17, 2014	104.91	106.54	104.58	106.46
519	NYSE	TARO	Wed, Apr 16, 2014	106.70	107.95	104.44	104.91
518	NYSE	TARO	Tue, Apr 15, 2014	105.10	106.99	102.72	105.97
517	NYSE	TARO	Mon, Apr 14, 2014	104.76	108.42	104.50	104.87
516	NYSE	TARO	Fri, Apr 11, 2014	106.42	106.59	102.97	104.14
515	NYSE	TARO	Thu, Apr 10, 2014	110.07	110.24	106.00	107.67
514	NYSE	TARO	Wed, Apr 9, 2014	109.76	110.71	109.39	110.09
513	NYSE	TARO	Tue, Apr 8, 2014	109.62	111.64	108.30	109.54
512	NYSE	TARO	Mon, Apr 7, 2014	110.22	111.00	108.91	109.97
511	NYSE	TARO	Fri, Apr 4, 2014	111.65	111.66	109.81	110.94
510	NYSE	TARO	Thu, Apr 3, 2014	111.15	111.57	110.05	111.11
509	NYSE	TARO	Wed, Apr 2, 2014	112.67	112.67	110.83	111.36
508	NYSE	TARO	Tue, Apr 1, 2014	110.75	112.42	110.40	111.81
507	NYSE	TARO	Mon, Mar 31, 2014	109.34	111.81	109.34	111.00
506	NYSE	TARO	Fri, Mar 28, 2014	110.78	111.93	108.64	109.86
505	NYSE	TARO	Thu, Mar 27, 2014	109.26	111.41	107.08	110.01
504	NYSE	TARO	Wed, Mar 26, 2014	114.37	115.00	108.88	110.12
503	NYSE	TARO	Tue, Mar 25, 2014	116.13	117.10	114.05	114.79
502	NYSE	TARO	Mon, Mar 24, 2014	120.50	120.50	114.45	115.46
501	NYSE	TARO	Fri, Mar 21, 2014	120.70	121.00	118.31	119.98
500	NYSE	TARO	Thu, Mar 20, 2014	122.51	122.51	119.81	120.53
499	NYSE	TARO	Wed, Mar 19, 2014	115.00	121.78	114.77	121.32
498	NYSE	TARO	Tue, Mar 18, 2014	110.70	114.97	109.68	114.53
497	NYSE	TARO	Mon, Mar 17, 2014	110.95	111.50	109.81	110.12
496	NYSE	TARO	Fri, Mar 14, 2014	109.71	110.67	108.30	110.00
495	NYSE	TARO	Thu, Mar 13, 2014	111.44	111.94	109.87	110.00
494	NYSE	TARO	Wed, Mar 12, 2014	111.10	111.50	109.30	110.96
493	NYSE	TARO	Tue, Mar 11, 2014	110.46	112.73	110.46	111.12
492	NYSE	TARO	Mon, Mar 10, 2014	111.00	111.98	109.82	110.85
491	NYSE	TARO	Fri, Mar 7, 2014	110.85	111.97	109.10	111.31
490	NYSE	TARO	Thu, Mar 6, 2014	112.66	112.99	109.28	110.82
489	NYSE	TARO	Wed, Mar 5, 2014	112.99	113.20	111.70	112.84
488	NYSE	TARO	Tue, Mar 4, 2014	113.11	114.00	112.53	112.84
487	NYSE	TARO	Mon, Mar 3, 2014	110.32	111.99	108.22	111.67
486	NYSE	TARO	Fri, Feb 28, 2014	112.08	112.88	110.32	111.61
485	NYSE	TARO	Thu, Feb 27, 2014	111.60	112.28	111.34	111.90
484	NYSE	TARO	Wed, Feb 26, 2014	112.50	112.50	111.70	112.04
483	NYSE	TARO	Tue, Feb 25, 2014	113.09	113.50	111.62	112.09
482	NYSE	TARO	Mon, Feb 24, 2014	113.73	114.00	112.60	113.49
481	NYSE	TARO	Fri, Feb 21, 2014	113.22	113.36	112.69	113.19
480	NYSE	TARO	Thu, Feb 20, 2014	112.15	113.89	111.86	112.99
479	NYSE	TARO	Wed, Feb 19, 2014	112.84	113.13	111.69	112.23
478	NYSE	TARO	Tue, Feb 18, 2014	113.01	114.97	112.50	112.54
477	NYSE	TARO	Fri, Feb 14, 2014	113.83	114.43	113.45	113.78
476	NYSE	TARO	Thu, Feb 13, 2014	112.50	114.54	111.71	114.04
475	NYSE	TARO	Wed, Feb 12, 2014	112.69	114.48	111.81	112.35
474	NYSE	TARO	Tue, Feb 11, 2014	114.52	115.93	110.40	112.68
473	NYSE	TARO	Mon, Feb 10, 2014	107.22	109.68	106.72	108.95
472	NYSE	TARO	Fri, Feb 7, 2014	105.00	107.38	104.25	106.69
471	NYSE	TARO	Thu, Feb 6, 2014	103.29	104.42	103.00	104.42
470	NYSE	TARO	Wed, Feb 5, 2014	100.18	102.71	98.05	102.70
469	NYSE	TARO	Tue, Feb 4, 2014	100.41	100.74	98.62	99.98
468	NYSE	TARO	Mon, Feb 3, 2014	102.35	103.80	98.56	99.50
467	NYSE	TARO	Fri, Jan 31, 2014	102.05	102.53	101.28	101.96
466	NYSE	TARO	Thu, Jan 30, 2014	102.70	103.81	101.25	102.96
465	NYSE	TARO	Wed, Jan 29, 2014	103.85	104.98	101.15	102.69
464	NYSE	TARO	Tue, Jan 28, 2014	100.69	103.81	100.30	102.98
463	NYSE	TARO	Mon, Jan 27, 2014	104.52	104.52	99.48	101.00
462	NYSE	TARO	Fri, Jan 24, 2014	101.40	104.15	99.50	103.84
461	NYSE	TARO	Thu, Jan 23, 2014	103.28	104.74	100.51	101.96
460	NYSE	TARO	Wed, Jan 22, 2014	104.94	105.39	103.58	104.35
459	NYSE	TARO	Tue, Jan 21, 2014	106.84	107.78	103.96	105.26
458	NYSE	TARO	Fri, Jan 17, 2014	104.22	105.78	104.05	105.78
457	NYSE	TARO	Thu, Jan 16, 2014	104.60	105.50	101.16	104.94
456	NYSE	TARO	Wed, Jan 15, 2014	105.22	106.27	103.60	105.19
455	NYSE	TARO	Tue, Jan 14, 2014	105.25	107.32	102.85	105.50
454	NYSE	TARO	Mon, Jan 13, 2014	108.29	109.18	103.10	105.62
453	NYSE	TARO	Fri, Jan 10, 2014	108.89	108.89	105.22	107.73
452	NYSE	TARO	Thu, Jan 9, 2014	107.33	109.12	106.43	108.07
451	NYSE	TARO	Wed, Jan 8, 2014	104.31	108.75	104.31	107.05
450	NYSE	TARO	Tue, Jan 7, 2014	101.74	104.33	101.73	104.31
449	NYSE	TARO	Mon, Jan 6, 2014	100.36	101.74	100.36	101.74
448	NYSE	TARO	Fri, Jan 3, 2014	98.80	101.49	98.55	101.30
447	NYSE	TARO	Thu, Jan 2, 2014	98.50	98.98	98.20	98.52
446	NYSE	TARO	Tue, Dec 31, 2013	99.12	99.40	98.30	98.90
445	NYSE	TARO	Mon, Dec 30, 2013	97.85	99.12	97.62	99.05
444	NYSE	TARO	Fri, Dec 27, 2013	98.06	99.29	96.82	97.60
443	NYSE	TARO	Thu, Dec 26, 2013	97.50	99.82	97.50	98.56
442	NYSE	TARO	Tue, Dec 24, 2013	97.00	98.00	97.00	97.49
441	NYSE	TARO	Mon, Dec 23, 2013	99.50	99.50	95.70	97.20
440	NYSE	TARO	Fri, Dec 20, 2013	94.40	96.50	94.12	95.70
439	NYSE	TARO	Thu, Dec 19, 2013	95.00	95.50	94.02	94.44
438	NYSE	TARO	Wed, Dec 18, 2013	94.75	95.50	93.00	95.00
437	NYSE	TARO	Tue, Dec 17, 2013	96.97	96.97	93.60	94.97
436	NYSE	TARO	Mon, Dec 16, 2013	96.22	97.00	96.22	96.96
435	NYSE	TARO	Fri, Dec 13, 2013	96.52	97.75	96.50	96.97
434	NYSE	TARO	Thu, Dec 12, 2013	96.95	97.77	96.48	97.25
433	NYSE	TARO	Wed, Dec 11, 2013	99.55	99.55	96.16	96.85
432	NYSE	TARO	Tue, Dec 10, 2013	98.66	99.97	96.82	99.00
431	NYSE	TARO	Mon, Dec 9, 2013	96.79	98.84	96.78	98.61
430	NYSE	TARO	Fri, Dec 6, 2013	95.55	97.17	95.01	96.89
429	NYSE	TARO	Thu, Dec 5, 2013	96.21	96.74	94.93	95.75
428	NYSE	TARO	Wed, Dec 4, 2013	95.50	96.30	94.95	95.88
427	NYSE	TARO	Tue, Dec 3, 2013	96.26	96.48	94.82	94.86
426	NYSE	TARO	Mon, Dec 2, 2013	95.00	97.22	95.00	95.66
425	NYSE	TARO	Fri, Nov 29, 2013	94.98	95.50	94.45	95.00
424	NYSE	TARO	Wed, Nov 27, 2013	94.50	95.50	94.50	94.54
423	NYSE	TARO	Tue, Nov 26, 2013	94.26	96.25	94.01	95.10
422	NYSE	TARO	Mon, Nov 25, 2013	94.88	96.75	92.30	95.77
421	NYSE	TARO	Fri, Nov 22, 2013	89.43	91.00	87.91	89.57
420	NYSE	TARO	Thu, Nov 21, 2013	88.51	89.03	87.24	88.72
419	NYSE	TARO	Wed, Nov 20, 2013	88.28	88.51	87.55	88.51
418	NYSE	TARO	Tue, Nov 19, 2013	89.79	91.20	87.86	89.09
417	NYSE	TARO	Mon, Nov 18, 2013	88.97	91.67	88.97	89.18
416	NYSE	TARO	Fri, Nov 15, 2013	88.47	89.00	87.00	88.66
415	NYSE	TARO	Thu, Nov 14, 2013	88.60	92.23	87.05	87.92
414	NYSE	TARO	Wed, Nov 13, 2013	80.53	90.88	80.14	89.24
413	NYSE	TARO	Tue, Nov 12, 2013	79.65	79.96	79.30	79.33
412	NYSE	TARO	Mon, Nov 11, 2013	79.00	79.63	79.00	79.30
411	NYSE	TARO	Fri, Nov 8, 2013	78.52	79.10	78.52	78.79
410	NYSE	TARO	Thu, Nov 7, 2013	78.53	79.22	78.24	78.67
409	NYSE	TARO	Wed, Nov 6, 2013	78.52	79.49	78.52	78.58
408	NYSE	TARO	Tue, Nov 5, 2013	78.42	79.06	78.42	78.77
407	NYSE	TARO	Mon, Nov 4, 2013	77.60	78.61	77.60	78.13
406	NYSE	TARO	Fri, Nov 1, 2013	78.38	78.50	76.40	77.60
405	NYSE	TARO	Thu, Oct 31, 2013	78.10	79.00	78.10	78.35
404	NYSE	TARO	Wed, Oct 30, 2013	78.24	79.19	78.20	78.40
403	NYSE	TARO	Tue, Oct 29, 2013	78.62	78.62	77.54	78.11
402	NYSE	TARO	Mon, Oct 28, 2013	79.21	79.35	78.69	79.04
401	NYSE	TARO	Fri, Oct 25, 2013	79.44	79.62	79.21	79.21
400	NYSE	TARO	Thu, Oct 24, 2013	79.00	79.44	79.00	79.36
399	NYSE	TARO	Wed, Oct 23, 2013	79.01	79.42	79.00	79.19
398	NYSE	TARO	Tue, Oct 22, 2013	78.65	79.45	78.05	79.11
397	NYSE	TARO	Mon, Oct 21, 2013	78.02	78.95	78.01	78.20
396	NYSE	TARO	Fri, Oct 18, 2013	78.81	78.99	78.26	78.88
395	NYSE	TARO	Thu, Oct 17, 2013	78.62	79.00	78.51	78.51
394	NYSE	TARO	Wed, Oct 16, 2013	77.60	78.74	77.00	78.62
393	NYSE	TARO	Tue, Oct 15, 2013	77.50	78.12	77.50	77.85
392	NYSE	TARO	Mon, Oct 14, 2013	77.76	78.14	77.51	78.09
391	NYSE	TARO	Fri, Oct 11, 2013	77.90	78.20	76.95	78.03
390	NYSE	TARO	Thu, Oct 10, 2013	76.00	77.86	75.54	77.10
389	NYSE	TARO	Wed, Oct 9, 2013	75.00	76.00	74.00	76.00
388	NYSE	TARO	Tue, Oct 8, 2013	76.64	78.25	75.00	75.22
387	NYSE	TARO	Mon, Oct 7, 2013	78.45	78.45	76.90	77.70
386	NYSE	TARO	Fri, Oct 4, 2013	77.14	78.74	77.14	78.73
385	NYSE	TARO	Thu, Oct 3, 2013	77.65	78.23	76.53	77.51
384	NYSE	TARO	Wed, Oct 2, 2013	77.00	77.69	76.80	77.69
383	NYSE	TARO	Tue, Oct 1, 2013	75.45	77.50	75.45	77.50
382	NYSE	TARO	Mon, Sep 30, 2013	72.66	76.33	72.56	76.00
381	NYSE	TARO	Fri, Sep 27, 2013	73.80	73.80	72.02	73.02
380	NYSE	TARO	Thu, Sep 26, 2013	69.55	74.35	69.00	73.80
379	NYSE	TARO	Wed, Sep 25, 2013	69.86	70.09	69.50	69.73
378	NYSE	TARO	Tue, Sep 24, 2013	69.50	69.76	68.93	69.51
377	NYSE	TARO	Mon, Sep 23, 2013	68.90	69.50	68.32	69.29
376	NYSE	TARO	Fri, Sep 20, 2013	69.53	69.63	68.92	68.92
375	NYSE	TARO	Thu, Sep 19, 2013	69.19	69.97	69.06	69.96
374	NYSE	TARO	Wed, Sep 18, 2013	69.15	69.49	68.55	68.78
373	NYSE	TARO	Tue, Sep 17, 2013	67.66	69.70	67.50	68.99
372	NYSE	TARO	Mon, Sep 16, 2013	70.29	70.29	67.20	68.08
371	NYSE	TARO	Fri, Sep 13, 2013	69.53	70.25	69.53	70.24
370	NYSE	TARO	Thu, Sep 12, 2013	69.30	70.29	69.29	70.22
369	NYSE	TARO	Wed, Sep 11, 2013	70.15	70.32	69.85	70.06
368	NYSE	TARO	Tue, Sep 10, 2013	69.89	70.68	69.80	70.13
367	NYSE	TARO	Mon, Sep 9, 2013	69.69	69.90	69.41	69.89
366	NYSE	TARO	Fri, Sep 6, 2013	67.51	69.90	67.51	69.69
365	NYSE	TARO	Thu, Sep 5, 2013	67.45	67.94	67.25	67.93
364	NYSE	TARO	Wed, Sep 4, 2013	66.89	67.47	66.71	67.25
363	NYSE	TARO	Tue, Sep 3, 2013	66.21	66.65	65.95	66.65
362	NYSE	TARO	Fri, Aug 30, 2013	65.25	66.31	65.25	65.80
361	NYSE	TARO	Thu, Aug 29, 2013	64.91	65.60	64.91	65.42
360	NYSE	TARO	Wed, Aug 28, 2013	64.45	64.92	64.32	64.80
359	NYSE	TARO	Tue, Aug 27, 2013	65.15	65.55	64.19	64.52
358	NYSE	TARO	Mon, Aug 26, 2013	65.30	65.42	64.67	65.28
357	NYSE	TARO	Fri, Aug 23, 2013	65.00	65.49	64.80	64.80
356	NYSE	TARO	Thu, Aug 22, 2013	65.66	65.87	64.80	65.03
355	NYSE	TARO	Wed, Aug 21, 2013	65.87	65.89	65.30	65.53
354	NYSE	TARO	Tue, Aug 20, 2013	65.12	65.89	64.76	65.79
353	NYSE	TARO	Mon, Aug 19, 2013	65.00	65.63	64.37	65.20
352	NYSE	TARO	Fri, Aug 16, 2013	64.91	65.95	64.65	65.00
351	NYSE	TARO	Thu, Aug 15, 2013	64.60	64.89	62.78	64.71
350	NYSE	TARO	Wed, Aug 14, 2013	63.25	64.34	63.17	64.30
349	NYSE	TARO	Tue, Aug 13, 2013	62.77	63.67	62.17	63.39
348	NYSE	TARO	Mon, Aug 12, 2013	64.25	64.25	63.00	63.18
347	NYSE	TARO	Fri, Aug 9, 2013	63.51	65.06	63.51	64.21
346	NYSE	TARO	Thu, Aug 8, 2013	65.00	65.00	63.19	64.06
345	NYSE	TARO	Wed, Aug 7, 2013	65.88	65.90	65.26	65.39
344	NYSE	TARO	Tue, Aug 6, 2013	65.80	66.00	65.52	65.66
343	NYSE	TARO	Mon, Aug 5, 2013	65.60	66.00	65.50	65.79
342	NYSE	TARO	Fri, Aug 2, 2013	66.50	66.51	65.80	65.80
341	NYSE	TARO	Thu, Aug 1, 2013	65.90	66.00	65.44	65.70
340	NYSE	TARO	Wed, Jul 31, 2013	65.49	65.92	65.38	65.51
339	NYSE	TARO	Tue, Jul 30, 2013	66.10	66.22	64.54	65.35
338	NYSE	TARO	Mon, Jul 29, 2013	63.00	66.83	62.95	65.91
337	NYSE	TARO	Fri, Jul 26, 2013	62.44	63.00	62.05	62.97
336	NYSE	TARO	Thu, Jul 25, 2013	61.00	62.78	60.98	62.78
335	NYSE	TARO	Wed, Jul 24, 2013	60.84	61.00	60.41	61.00
334	NYSE	TARO	Tue, Jul 23, 2013	60.01	60.98	59.91	60.49
333	NYSE	TARO	Mon, Jul 22, 2013	60.09	60.25	59.79	60.21
332	NYSE	TARO	Fri, Jul 19, 2013	59.65	60.00	59.61	59.99
331	NYSE	TARO	Thu, Jul 18, 2013	59.65	60.18	59.59	59.67
330	NYSE	TARO	Wed, Jul 17, 2013	59.97	60.25	59.59	59.65
329	NYSE	TARO	Tue, Jul 16, 2013	60.24	60.24	59.59	59.98
328	NYSE	TARO	Mon, Jul 15, 2013	60.25	60.39	59.48	59.72
327	NYSE	TARO	Fri, Jul 12, 2013	59.19	59.54	59.00	59.36
326	NYSE	TARO	Thu, Jul 11, 2013	58.15	59.00	58.15	58.76
325	NYSE	TARO	Wed, Jul 10, 2013	58.50	58.50	57.92	58.26
324	NYSE	TARO	Tue, Jul 9, 2013	58.07	58.50	57.66	58.50
323	NYSE	TARO	Mon, Jul 8, 2013	57.98	58.37	57.66	57.73
322	NYSE	TARO	Fri, Jul 5, 2013	58.38	58.48	57.62	58.00
321	NYSE	TARO	Wed, Jul 3, 2013	56.96	58.44	56.87	57.95
320	NYSE	TARO	Tue, Jul 2, 2013	56.95	57.08	56.50	56.90
319	NYSE	TARO	Mon, Jul 1, 2013	56.40	56.99	56.40	56.63
318	NYSE	TARO	Fri, Jun 28, 2013	54.74	56.16	54.74	55.90
317	NYSE	TARO	Thu, Jun 27, 2013	53.86	54.80	53.80	54.79
316	NYSE	TARO	Wed, Jun 26, 2013	54.17	54.33	53.77	54.03
315	NYSE	TARO	Tue, Jun 25, 2013	53.94	54.42	53.90	54.23
314	NYSE	TARO	Mon, Jun 24, 2013	55.00	55.00	53.56	54.10
313	NYSE	TARO	Fri, Jun 21, 2013	57.01	57.21	55.10	55.10
312	NYSE	TARO	Thu, Jun 20, 2013	57.43	57.60	56.60	56.60
311	NYSE	TARO	Wed, Jun 19, 2013	57.41	57.94	57.00	57.57
310	NYSE	TARO	Tue, Jun 18, 2013	57.99	57.99	57.00	57.58
309	NYSE	TARO	Mon, Jun 17, 2013	58.03	58.24	57.75	58.05
308	NYSE	TARO	Fri, Jun 14, 2013	58.29	58.30	57.50	58.30
307	NYSE	TARO	Thu, Jun 13, 2013	58.26	58.40	58.02	58.02
306	NYSE	TARO	Wed, Jun 12, 2013	58.20	58.48	58.06	58.40
305	NYSE	TARO	Tue, Jun 11, 2013	57.57	58.71	57.19	58.34
304	NYSE	TARO	Mon, Jun 10, 2013	57.00	58.00	57.00	58.00
303	NYSE	TARO	Fri, Jun 7, 2013	57.27	57.67	57.16	57.22
302	NYSE	TARO	Thu, Jun 6, 2013	57.53	57.75	57.12	57.20
301	NYSE	TARO	Wed, Jun 5, 2013	57.80	57.99	57.51	57.51
300	NYSE	TARO	Tue, Jun 4, 2013	57.50	58.00	57.43	57.88
299	NYSE	TARO	Mon, Jun 3, 2013	59.00	59.00	57.63	58.37
298	NYSE	TARO	Fri, May 31, 2013	57.80	58.90	57.67	58.50
297	NYSE	TARO	Thu, May 30, 2013	57.91	58.25	56.60	57.80
296	NYSE	TARO	Wed, May 29, 2013	58.91	58.91	57.91	57.95
295	NYSE	TARO	Tue, May 28, 2013	60.24	61.09	59.00	59.30
294	NYSE	TARO	Fri, May 24, 2013	63.00	63.00	57.91	60.42
293	NYSE	TARO	Thu, May 23, 2013	63.25	63.80	62.87	63.22
292	NYSE	TARO	Wed, May 22, 2013	63.80	63.99	63.43	63.82
291	NYSE	TARO	Tue, May 21, 2013	63.23	64.00	63.23	63.98
290	NYSE	TARO	Mon, May 20, 2013	64.00	64.00	63.26	63.74
289	NYSE	TARO	Fri, May 17, 2013	62.89	64.24	62.89	63.97
288	NYSE	TARO	Thu, May 16, 2013	62.56	62.95	62.56	62.86
287	NYSE	TARO	Wed, May 15, 2013	62.24	62.70	62.05	62.29
286	NYSE	TARO	Tue, May 14, 2013	62.50	62.67	62.08	62.24
285	NYSE	TARO	Mon, May 13, 2013	62.58	62.79	62.50	62.54
284	NYSE	TARO	Fri, May 10, 2013	62.44	62.77	62.03	62.03
283	NYSE	TARO	Thu, May 9, 2013	61.65	63.01	61.51	62.02
282	NYSE	TARO	Wed, May 8, 2013	61.60	61.73	61.59	61.69
281	NYSE	TARO	Tue, May 7, 2013	61.60	61.60	61.45	61.59
280	NYSE	TARO	Mon, May 6, 2013	62.11	62.11	61.36	61.56
279	NYSE	TARO	Fri, May 3, 2013	61.41	61.66	61.20	61.62
278	NYSE	TARO	Thu, May 2, 2013	60.83	61.74	60.83	61.30
277	NYSE	TARO	Wed, May 1, 2013	60.25	60.86	60.03	60.50
276	NYSE	TARO	Tue, Apr 30, 2013	59.50	61.39	59.49	60.50
275	NYSE	TARO	Mon, Apr 29, 2013	59.22	59.50	59.05	59.47
274	NYSE	TARO	Fri, Apr 26, 2013	59.49	59.50	59.06	59.30
273	NYSE	TARO	Thu, Apr 25, 2013	59.50	59.50	59.07	59.22
272	NYSE	TARO	Wed, Apr 24, 2013	58.39	59.44	58.30	59.40
271	NYSE	TARO	Tue, Apr 23, 2013	58.39	58.50	58.30	58.36
270	NYSE	TARO	Mon, Apr 22, 2013	58.23	58.58	58.00	58.31
269	NYSE	TARO	Fri, Apr 19, 2013	58.09	58.14	57.58	58.01
268	NYSE	TARO	Thu, Apr 18, 2013	58.20	58.39	58.07	58.18
267	NYSE	TARO	Wed, Apr 17, 2013	57.85	58.34	57.80	58.03
266	NYSE	TARO	Tue, Apr 16, 2013	58.39	58.53	57.94	58.30
265	NYSE	TARO	Mon, Apr 15, 2013	58.28	59.00	58.01	58.50
264	NYSE	TARO	Fri, Apr 12, 2013	57.84	58.26	57.75	57.98
263	NYSE	TARO	Thu, Apr 11, 2013	57.90	58.00	57.20	57.97
262	NYSE	TARO	Wed, Apr 10, 2013	57.98	58.24	57.60	58.05
261	NYSE	TARO	Tue, Apr 9, 2013	58.39	58.69	58.00	58.28
260	NYSE	TARO	Mon, Apr 8, 2013	58.39	58.39	58.00	58.30
259	NYSE	TARO	Fri, Apr 5, 2013	58.80	58.80	57.91	58.44
258	NYSE	TARO	Thu, Apr 4, 2013	58.39	58.98	58.25	58.98
257	NYSE	TARO	Wed, Apr 3, 2013	58.79	59.00	58.32	58.60
256	NYSE	TARO	Tue, Apr 2, 2013	59.35	59.35	58.38	58.77
255	NYSE	TARO	Mon, Apr 1, 2013	58.60	59.02	58.17	58.64
254	NYSE	TARO	Thu, Mar 28, 2013	58.55	58.74	58.55	58.69
253	NYSE	TARO	Wed, Mar 27, 2013	58.79	59.09	58.41	58.90
252	NYSE	TARO	Tue, Mar 26, 2013	58.99	59.20	58.80	59.06
251	NYSE	TARO	Mon, Mar 25, 2013	59.19	59.49	58.90	59.10
250	NYSE	TARO	Fri, Mar 22, 2013	59.19	59.74	59.02	59.04
249	NYSE	TARO	Thu, Mar 21, 2013	58.90	59.41	58.84	59.31
248	NYSE	TARO	Wed, Mar 20, 2013	58.81	59.24	58.81	59.10
247	NYSE	TARO	Tue, Mar 19, 2013	58.85	59.00	58.73	58.77
246	NYSE	TARO	Mon, Mar 18, 2013	58.23	58.85	58.13	58.73
245	NYSE	TARO	Fri, Mar 15, 2013	58.78	58.92	58.21	58.92
244	NYSE	TARO	Thu, Mar 14, 2013	58.79	58.89	58.00	58.79
243	NYSE	TARO	Wed, Mar 13, 2013	58.63	59.00	58.62	59.00
242	NYSE	TARO	Tue, Mar 12, 2013	58.94	59.00	58.62	58.90
241	NYSE	TARO	Mon, Mar 11, 2013	57.39	59.00	57.39	58.64
240	NYSE	TARO	Fri, Mar 8, 2013	57.50	58.00	57.07	57.95
239	NYSE	TARO	Thu, Mar 7, 2013	56.61	57.77	56.61	57.65
238	NYSE	TARO	Wed, Mar 6, 2013	57.25	57.42	56.61	56.84
237	NYSE	TARO	Tue, Mar 5, 2013	57.74	57.74	57.38	57.46
236	NYSE	TARO	Mon, Mar 4, 2013	57.45	57.92	57.45	57.55
235	NYSE	TARO	Fri, Mar 1, 2013	57.38	57.83	57.30	57.42
234	NYSE	TARO	Thu, Feb 28, 2013	56.00	57.97	56.00	57.04
233	NYSE	TARO	Wed, Feb 27, 2013	54.65	56.00	53.90	55.74
232	NYSE	TARO	Tue, Feb 26, 2013	55.00	55.00	53.80	54.56
231	NYSE	TARO	Mon, Feb 25, 2013	54.54	55.49	54.50	55.17
230	NYSE	TARO	Fri, Feb 22, 2013	53.50	54.73	53.07	54.40
229	NYSE	TARO	Thu, Feb 21, 2013	53.45	53.50	53.20	53.41
228	NYSE	TARO	Wed, Feb 20, 2013	53.28	53.50	52.97	53.49
227	NYSE	TARO	Tue, Feb 19, 2013	53.30	53.57	52.72	53.30
226	NYSE	TARO	Fri, Feb 15, 2013	53.40	53.80	53.30	53.53
225	NYSE	TARO	Thu, Feb 14, 2013	53.25	53.49	53.00	53.40
224	NYSE	TARO	Wed, Feb 13, 2013	53.00	53.50	53.00	53.35
223	NYSE	TARO	Tue, Feb 12, 2013	53.16	53.36	52.32	53.36
222	NYSE	TARO	Mon, Feb 11, 2013	51.88	52.95	51.82	52.84
221	NYSE	TARO	Fri, Feb 8, 2013	52.05	53.28	51.00	51.96
220	NYSE	TARO	Thu, Feb 7, 2013	50.47	50.80	50.23	50.55
219	NYSE	TARO	Wed, Feb 6, 2013	50.40	50.50	50.02	50.46
218	NYSE	TARO	Tue, Feb 5, 2013	49.63	51.61	49.63	50.40
217	NYSE	TARO	Fri, Feb 1, 2013	46.87	49.19	46.85	48.76
216	NYSE	TARO	Thu, Jan 31, 2013	46.29	46.63	46.20	46.63
215	NYSE	TARO	Wed, Jan 30, 2013	46.30	46.44	46.05	46.40
214	NYSE	TARO	Tue, Jan 29, 2013	46.25	46.25	46.05	46.05
213	NYSE	TARO	Mon, Jan 28, 2013	46.47	46.47	45.80	46.21
212	NYSE	TARO	Fri, Jan 25, 2013	46.60	46.82	46.13	46.20
211	NYSE	TARO	Thu, Jan 24, 2013	47.00	47.18	46.55	46.74
210	NYSE	TARO	Wed, Jan 23, 2013	47.99	47.99	47.17	47.17
209	NYSE	TARO	Tue, Jan 22, 2013	47.80	47.95	47.56	47.80
208	NYSE	TARO	Fri, Jan 18, 2013	48.05	48.05	47.80	48.05
207	NYSE	TARO	Thu, Jan 17, 2013	47.91	48.19	47.90	48.18
206	NYSE	TARO	Wed, Jan 16, 2013	48.05	48.73	47.95	48.01
205	NYSE	TARO	Tue, Jan 15, 2013	48.05	48.19	47.95	48.11
204	NYSE	TARO	Mon, Jan 14, 2013	48.24	48.30	47.51	48.00
203	NYSE	TARO	Fri, Jan 11, 2013	49.03	49.09	48.14	48.30
202	NYSE	TARO	Thu, Jan 10, 2013	49.72	49.77	49.26	49.29
201	NYSE	TARO	Wed, Jan 9, 2013	49.63	49.63	49.38	49.50
200	NYSE	TARO	Tue, Jan 8, 2013	49.40	49.71	49.21	49.44
199	NYSE	TARO	Mon, Jan 7, 2013	49.75	49.75	49.28	49.68
198	NYSE	TARO	Fri, Jan 4, 2013	49.30	50.00	49.11	49.64
197	NYSE	TARO	Thu, Jan 3, 2013	48.80	49.07	48.80	49.07
196	NYSE	TARO	Wed, Jan 2, 2013	48.50	49.50	48.50	48.79
195	NYSE	TARO	Mon, Dec 31, 2012	47.86	48.50	47.86	48.48
194	NYSE	TARO	Fri, Dec 28, 2012	48.05	48.15	47.78	48.15
193	NYSE	TARO	Thu, Dec 27, 2012	48.64	48.64	48.00	48.08
192	NYSE	TARO	Wed, Dec 26, 2012	48.26	48.34	47.95	48.10
191	NYSE	TARO	Mon, Dec 24, 2012	48.08	48.35	48.08	48.35
190	NYSE	TARO	Fri, Dec 21, 2012	48.48	48.50	48.02	48.30
189	NYSE	TARO	Thu, Dec 20, 2012	48.40	48.40	47.00	48.25
188	NYSE	TARO	Wed, Dec 19, 2012	48.58	48.71	48.10	48.69
187	NYSE	TARO	Tue, Dec 18, 2012	48.10	48.60	48.10	48.46
186	NYSE	TARO	Mon, Dec 17, 2012	47.74	48.25	47.74	47.93
185	NYSE	TARO	Fri, Dec 14, 2012	48.71	49.00	47.80	47.80
184	NYSE	TARO	Thu, Dec 13, 2012	48.90	48.96	48.38	48.73
183	NYSE	TARO	Wed, Dec 12, 2012	48.28	49.04	48.00	48.91
182	NYSE	TARO	Tue, Dec 11, 2012	47.81	48.95	47.38	48.00
181	NYSE	TARO	Mon, Dec 10, 2012	46.05	47.92	46.05	47.89
180	NYSE	TARO	Fri, Dec 7, 2012	45.30	46.15	45.00	46.15
179	NYSE	TARO	Thu, Dec 6, 2012	45.74	45.91	44.00	45.32
178	NYSE	TARO	Wed, Dec 5, 2012	45.50	46.29	45.50	46.00
177	NYSE	TARO	Tue, Dec 4, 2012	46.04	46.09	45.50	45.95
176	NYSE	TARO	Mon, Dec 3, 2012	46.32	46.34	46.00	46.17
175	NYSE	TARO	Fri, Nov 30, 2012	46.19	46.31	46.13	46.31
174	NYSE	TARO	Thu, Nov 29, 2012	46.15	46.35	46.15	46.19
173	NYSE	TARO	Wed, Nov 28, 2012	46.02	46.19	46.00	46.05
172	NYSE	TARO	Tue, Nov 27, 2012	46.00	46.35	45.99	46.12
171	NYSE	TARO	Mon, Nov 26, 2012	46.50	46.50	45.99	46.06
170	NYSE	TARO	Fri, Nov 23, 2012	46.11	46.50	46.11	46.50
169	NYSE	TARO	Wed, Nov 21, 2012	45.90	46.18	45.90	46.15
168	NYSE	TARO	Tue, Nov 20, 2012	46.36	46.50	45.94	46.08
167	NYSE	TARO	Mon, Nov 19, 2012	46.47	46.50	45.82	46.40
166	NYSE	TARO	Fri, Nov 16, 2012	45.63	46.10	45.63	46.10
165	NYSE	TARO	Thu, Nov 15, 2012	45.98	46.46	45.45	45.81
164	NYSE	TARO	Wed, Nov 14, 2012	46.51	46.51	45.95	46.00
163	NYSE	TARO	Tue, Nov 13, 2012	46.32	46.33	46.05	46.31
162	NYSE	TARO	Mon, Nov 12, 2012	46.50	46.81	46.17	46.49
161	NYSE	TARO	Fri, Nov 9, 2012	46.33	46.48	46.14	46.41
160	NYSE	TARO	Thu, Nov 8, 2012	46.76	46.81	46.40	46.51
159	NYSE	TARO	Wed, Nov 7, 2012	46.51	46.65	46.28	46.65
158	NYSE	TARO	Tue, Nov 6, 2012	46.24	46.96	46.05	46.96
157	NYSE	TARO	Mon, Nov 5, 2012	46.58	46.75	46.30	46.30
156	NYSE	TARO	Fri, Nov 2, 2012	46.09	46.79	46.06	46.79
155	NYSE	TARO	Thu, Nov 1, 2012	46.50	46.53	46.16	46.40
154	NYSE	TARO	Wed, Oct 31, 2012	46.33	46.55	45.96	46.25
153	NYSE	TARO	Fri, Oct 26, 2012	46.34	46.46	45.96	46.34
152	NYSE	TARO	Thu, Oct 25, 2012	46.19	46.61	46.19	46.40
151	NYSE	TARO	Wed, Oct 24, 2012	46.20	46.45	45.68	46.39
150	NYSE	TARO	Tue, Oct 23, 2012	46.10	46.31	46.03	46.19
149	NYSE	TARO	Mon, Oct 22, 2012	46.01	46.29	46.00	46.10
148	NYSE	TARO	Fri, Oct 19, 2012	46.10	46.19	46.10	46.11
147	NYSE	TARO	Thu, Oct 18, 2012	46.29	46.40	46.10	46.12
146	NYSE	TARO	Wed, Oct 17, 2012	45.92	46.25	45.92	46.21
145	NYSE	TARO	Tue, Oct 16, 2012	46.00	46.39	46.00	46.10
144	NYSE	TARO	Mon, Oct 15, 2012	46.05	46.45	45.85	46.18
143	NYSE	TARO	Fri, Oct 12, 2012	46.17	46.44	46.08	46.11
142	NYSE	TARO	Thu, Oct 11, 2012	46.15	46.20	45.85	46.10
141	NYSE	TARO	Wed, Oct 10, 2012	46.31	46.35	46.00	46.08
140	NYSE	TARO	Tue, Oct 9, 2012	46.20	46.43	46.00	46.39
139	NYSE	TARO	Mon, Oct 8, 2012	46.41	46.46	45.84	46.01
138	NYSE	TARO	Fri, Oct 5, 2012	45.87	46.45	45.78	46.14
137	NYSE	TARO	Thu, Oct 4, 2012	45.90	46.46	45.56	46.15
136	NYSE	TARO	Wed, Oct 3, 2012	45.25	45.93	45.18	45.77
135	NYSE	TARO	Tue, Oct 2, 2012	45.55	45.69	45.38	45.40
134	NYSE	TARO	Mon, Oct 1, 2012	45.70	46.00	45.60	45.76
133	NYSE	TARO	Fri, Sep 28, 2012	45.28	45.88	45.11	45.69
132	NYSE	TARO	Thu, Sep 27, 2012	44.85	45.40	44.85	45.34
131	NYSE	TARO	Wed, Sep 26, 2012	49.07	49.07	44.90	44.92
130	NYSE	TARO	Tue, Sep 25, 2012	45.30	45.61	45.00	45.01
129	NYSE	TARO	Mon, Sep 24, 2012	46.00	46.00	45.31	45.72
128	NYSE	TARO	Fri, Sep 21, 2012	46.70	46.70	46.00	46.35
127	NYSE	TARO	Thu, Sep 20, 2012	45.26	46.93	45.26	46.70
126	NYSE	TARO	Wed, Sep 19, 2012	44.00	45.64	43.83	45.45
125	NYSE	TARO	Tue, Sep 18, 2012	44.05	44.15	43.83	43.94
124	NYSE	TARO	Mon, Sep 17, 2012	43.50	44.25	43.30	44.24
123	NYSE	TARO	Fri, Sep 14, 2012	43.25	43.29	42.55	43.27
122	NYSE	TARO	Thu, Sep 13, 2012	42.85	43.40	42.63	43.40
121	NYSE	TARO	Wed, Sep 12, 2012	43.20	43.44	42.75	42.98
120	NYSE	TARO	Tue, Sep 11, 2012	43.60	43.60	43.20	43.35
119	NYSE	TARO	Mon, Sep 10, 2012	43.58	43.87	43.01	43.44
118	NYSE	TARO	Fri, Sep 7, 2012	43.43	44.00	43.00	43.45
117	NYSE	TARO	Thu, Sep 6, 2012	44.00	44.15	43.00	43.25
116	NYSE	TARO	Wed, Sep 5, 2012	43.21	44.29	43.21	43.93
115	NYSE	TARO	Tue, Sep 4, 2012	43.00	44.01	42.78	43.43
114	NYSE	TARO	Fri, Aug 31, 2012	41.60	42.92	41.60	42.74
113	NYSE	TARO	Thu, Aug 30, 2012	41.66	42.00	41.50	41.76
112	NYSE	TARO	Wed, Aug 29, 2012	41.50	41.81	41.36	41.55
111	NYSE	TARO	Tue, Aug 28, 2012	41.50	42.22	41.29	41.45
110	NYSE	TARO	Mon, Aug 27, 2012	41.85	42.05	41.69	41.79
109	NYSE	TARO	Fri, Aug 24, 2012	41.86	42.45	41.77	41.83
108	NYSE	TARO	Thu, Aug 23, 2012	42.10	42.40	41.78	42.02
107	NYSE	TARO	Wed, Aug 22, 2012	41.65	42.47	41.21	42.25
106	NYSE	TARO	Tue, Aug 21, 2012	41.82	41.99	41.04	41.81
105	NYSE	TARO	Mon, Aug 20, 2012	40.20	41.95	39.91	41.75
104	NYSE	TARO	Fri, Aug 17, 2012	40.00	40.42	39.69	40.40
103	NYSE	TARO	Thu, Aug 16, 2012	39.71	39.99	39.52	39.60
102	NYSE	TARO	Wed, Aug 15, 2012	39.49	39.58	39.36	39.50
101	NYSE	TARO	Tue, Aug 14, 2012	39.50	39.50	39.25	39.46
100	NYSE	TARO	Mon, Aug 13, 2012	40.34	40.36	39.25	39.51
99	NYSE	TARO	Fri, Aug 10, 2012	40.73	41.52	40.73	40.97
98	NYSE	TARO	Thu, Aug 9, 2012	40.67	41.23	40.67	40.95
97	NYSE	TARO	Wed, Aug 8, 2012	41.36	43.25	39.58	40.66
96	NYSE	TARO	Tue, Aug 7, 2012	40.70	42.00	40.29	41.00
95	NYSE	TARO	Mon, Aug 6, 2012	41.33	41.86	40.95	41.41
94	NYSE	TARO	Fri, Aug 3, 2012	41.00	41.13	40.48	41.00
93	NYSE	TARO	Thu, Aug 2, 2012	40.83	40.83	40.68	40.74
92	NYSE	TARO	Wed, Aug 1, 2012	41.59	41.59	40.85	40.85
91	NYSE	TARO	Tue, Jul 31, 2012	40.85	40.85	40.06	40.70
90	NYSE	TARO	Mon, Jul 30, 2012	39.55	40.21	39.55	40.10
89	NYSE	TARO	Fri, Jul 27, 2012	40.00	40.00	39.10	39.92
88	NYSE	TARO	Thu, Jul 26, 2012	40.00	40.21	39.45	39.54
87	NYSE	TARO	Wed, Jul 25, 2012	38.10	39.30	38.10	39.30
86	NYSE	TARO	Tue, Jul 24, 2012	37.00	38.13	36.92	37.98
85	NYSE	TARO	Mon, Jul 23, 2012	36.42	44.80	36.42	36.75
84	NYSE	TARO	Fri, Jul 20, 2012	36.36	37.25	35.88	36.94
83	NYSE	TARO	Thu, Jul 19, 2012	36.31	37.86	36.31	36.59
82	NYSE	TARO	Wed, Jul 18, 2012	35.70	35.86	35.58	35.69
81	NYSE	TARO	Tue, Jul 17, 2012	35.60	35.93	35.50	35.74
80	NYSE	TARO	Mon, Jul 16, 2012	36.52	36.64	35.60	35.74
79	NYSE	TARO	Fri, Jul 13, 2012	37.10	37.10	36.50	36.76
78	NYSE	TARO	Thu, Jul 12, 2012	36.82	36.95	36.62	36.95
77	NYSE	TARO	Wed, Jul 11, 2012	36.83	36.96	36.50	36.75
76	NYSE	TARO	Tue, Jul 10, 2012	36.30	37.76	36.30	37.13
75	NYSE	TARO	Mon, Jul 9, 2012	36.35	36.51	36.19	36.45
74	NYSE	TARO	Fri, Jul 6, 2012	37.06	37.06	36.39	36.53
73	NYSE	TARO	Thu, Jul 5, 2012	36.38	37.26	36.05	37.22
72	NYSE	TARO	Tue, Jul 3, 2012	37.10	37.24	36.29	36.54
71	NYSE	TARO	Mon, Jul 2, 2012	37.02	37.31	36.64	36.87
70	NYSE	TARO	Fri, Jun 29, 2012	37.05	37.76	36.75	37.07
69	NYSE	TARO	Thu, Jun 28, 2012	36.25	36.98	36.20	36.89
68	NYSE	TARO	Wed, Jun 27, 2012	36.00	36.60	35.80	36.20
67	NYSE	TARO	Tue, Jun 26, 2012	35.96	37.21	35.96	36.01
66	NYSE	TARO	Mon, Jun 25, 2012	36.49	36.67	35.83	35.96
65	NYSE	TARO	Fri, Jun 22, 2012	37.00	37.34	36.99	36.99
64	NYSE	TARO	Thu, Jun 21, 2012	37.95	37.95	36.90	36.99
63	NYSE	TARO	Wed, Jun 20, 2012	38.00	38.14	37.42	37.82
62	NYSE	TARO	Tue, Jun 19, 2012	37.00	38.25	36.75	37.23
61	NYSE	TARO	Mon, Jun 18, 2012	36.86	38.17	36.65	37.14
60	NYSE	TARO	Fri, Jun 15, 2012	36.50	37.00	36.50	36.99
59	NYSE	TARO	Thu, Jun 14, 2012	37.43	37.70	36.59	36.60
58	NYSE	TARO	Wed, Jun 13, 2012	37.35	38.49	37.23	37.54
57	NYSE	TARO	Tue, Jun 12, 2012	39.20	39.20	37.71	38.22
56	NYSE	TARO	Mon, Jun 11, 2012	38.11	39.66	38.11	39.19
55	NYSE	TARO	Fri, Jun 8, 2012	36.70	38.18	36.59	37.89
54	NYSE	TARO	Thu, Jun 7, 2012	36.31	37.11	35.92	36.55
53	NYSE	TARO	Wed, Jun 6, 2012	36.00	36.49	35.70	36.24
52	NYSE	TARO	Tue, Jun 5, 2012	35.70	35.99	35.55	35.55
51	NYSE	TARO	Mon, Jun 4, 2012	34.88	35.96	34.84	35.95
50	NYSE	TARO	Fri, Jun 1, 2012	36.92	36.92	35.64	35.82
49	NYSE	TARO	Thu, May 31, 2012	36.88	37.00	34.85	37.00
48	NYSE	TARO	Wed, May 30, 2012	37.25	37.82	36.60	37.25
47	NYSE	TARO	Tue, May 29, 2012	38.97	39.09	37.29	37.91
46	NYSE	TARO	Fri, May 25, 2012	40.50	40.50	38.01	39.43
45	NYSE	TARO	Thu, May 24, 2012	42.00	42.00	40.72	40.72
44	NYSE	TARO	Wed, May 23, 2012	41.35	41.60	40.65	41.29
43	NYSE	TARO	Tue, May 22, 2012	41.00	41.85	40.85	41.26
42	NYSE	TARO	Mon, May 21, 2012	41.40	41.40	40.57	40.77
41	NYSE	TARO	Fri, May 18, 2012	40.24	42.20	40.24	41.11
40	NYSE	TARO	Thu, May 17, 2012	41.52	41.52	40.49	40.81
39	NYSE	TARO	Wed, May 16, 2012	41.52	42.12	40.82	41.20
38	NYSE	TARO	Tue, May 15, 2012	42.00	42.48	41.52	41.52
37	NYSE	TARO	Mon, May 14, 2012	41.75	42.00	41.26	41.99
36	NYSE	TARO	Fri, May 11, 2012	42.09	42.14	40.00	41.68
35	NYSE	TARO	Thu, May 10, 2012	42.25	42.45	41.69	42.00
34	NYSE	TARO	Wed, May 9, 2012	42.11	42.66	41.85	41.99
33	NYSE	TARO	Tue, May 8, 2012	41.70	43.46	41.50	41.90
32	NYSE	TARO	Mon, May 7, 2012	41.51	41.70	41.44	41.60
31	NYSE	TARO	Fri, May 4, 2012	41.60	41.84	41.00	41.71
30	NYSE	TARO	Thu, May 3, 2012	43.50	43.70	41.50	41.84
29	NYSE	TARO	Wed, May 2, 2012	44.70	44.70	43.51	43.95
28	NYSE	TARO	Tue, May 1, 2012	44.01	44.50	44.01	44.32
27	NYSE	TARO	Mon, Apr 30, 2012	44.40	44.65	44.03	44.08
26	NYSE	TARO	Fri, Apr 27, 2012	43.95	44.50	43.92	44.39
25	NYSE	TARO	Thu, Apr 26, 2012	44.50	44.50	43.91	43.92
24	NYSE	TARO	Wed, Apr 25, 2012	44.70	44.72	43.60	44.14
23	NYSE	TARO	Tue, Apr 24, 2012	44.99	44.99	44.01	44.03
22	NYSE	TARO	Mon, Apr 23, 2012	45.14	45.18	44.45	44.69
21	NYSE	TARO	Fri, Apr 20, 2012	45.00	45.50	44.25	44.53
20	NYSE	TARO	Thu, Apr 19, 2012	40.01	43.97	40.01	43.83
19	NYSE	TARO	Wed, Apr 18, 2012	42.97	43.04	40.99	42.10
18	NYSE	TARO	Tue, Apr 17, 2012	46.51	46.73	43.51	44.19
17	NYSE	TARO	Mon, Apr 16, 2012	48.00	48.56	46.00	46.47
16	NYSE	TARO	Fri, Apr 13, 2012	48.10	49.47	47.76	48.17
15	NYSE	TARO	Thu, Apr 12, 2012	48.00	49.90	46.50	47.80
14	NYSE	TARO	Wed, Apr 11, 2012	44.98	49.00	44.56	47.28
13	NYSE	TARO	Tue, Apr 10, 2012	44.25	45.40	43.74	45.13
12	NYSE	TARO	Mon, Apr 9, 2012	43.39	43.80	43.32	43.69
11	NYSE	TARO	Thu, Apr 5, 2012	41.50	46.14	41.15	42.96
10	NYSE	TARO	Wed, Apr 4, 2012	39.95	41.10	39.90	40.89
9	NYSE	TARO	Tue, Apr 3, 2012	38.95	40.00	38.90	39.80
8	NYSE	TARO	Mon, Apr 2, 2012	38.30	38.46	38.21	38.45
7	NYSE	TARO	Fri, Mar 30, 2012	38.80	38.80	38.00	38.11
6	NYSE	TARO	Thu, Mar 29, 2012	38.95	39.41	38.85	38.90
5	NYSE	TARO	Wed, Mar 28, 2012	39.30	39.40	39.00	39.00
4	NYSE	TARO	Tue, Mar 27, 2012	39.80	39.80	39.11	39.35
3	NYSE	TARO	Mon, Mar 26, 2012	39.40	39.50	39.30	39.35
2	NYSE	TARO	Fri, Mar 23, 2012	39.50	39.50	39.40	39.40
1	NYSE	TARO	Thu, Mar 22, 2012	39.50	39.70	39.40	39.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Taro Pharmaceutical Industries Ltd NYSE:TARO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024