Prices and Webb-site Total Returns

ICBC CSOP FTSE Chinese Government and Policy Bank Bond Index ETF: Unit CNY

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83199	2014-02-19			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-10	0	104.5	104.4	104.5	-	-	0	0	-	104.5	104.4	104.5	-	-	0	-	-0.10%
2026-06-09	0	104.6	104.4	104.7	104.6	104.7	1,280	133,851	104.57	104.6	104.4	104.7	104.6	104.7	1,280	104.57	-0.05%
2026-06-08	0	104.7	104.4	104.7	104.5	104.7	20,080	2,101,110	104.64	104.7	104.4	104.7	104.5	104.7	20,080	104.64	0.00%
2026-06-05	0	104.7	104.5	104.8	104.7	104.7	640	67,002	104.69	104.7	104.5	104.8	104.7	104.7	640	104.69	0.05%
2026-06-04	0	104.6	104.4	104.6	104.7	104.7	160	16,752	104.70	104.6	104.4	104.6	104.7	104.7	160	104.70	-0.14%
2026-06-03	0	104.8	104.5	-	104.5	104.8	3,180	333,060	104.74	104.8	104.5	-	104.5	104.8	3,180	104.74	0.24%
2026-06-02	0	104.5	104.1	104.5	104.6	104.6	500	52,300	104.60	104.5	104.1	104.5	104.6	104.6	500	104.60	0.00%
2026-06-01	0	104.5	104.2	104.5	-	-	0	0	-	104.5	104.2	104.5	-	-	0	-	0.00%
2026-05-29	0	104.5	104.1	104.5	-	-	0	0	-	104.5	104.1	104.5	-	-	0	-	0.00%
2026-05-28	0	104.5	104.1	104.5	104.5	104.5	20	2,090	104.50	104.5	104.1	104.5	104.5	104.5	20	104.50	0.14%
2026-05-27	0	104.4	104.1	104.5	-	-	0	0	-	104.3	104.1	104.5	-	-	0	-	0.00%
2026-05-26	0	104.4	104.1	-	-	-	0	0	-	104.3	104.1	-	-	-	0	-	0.00%
2026-05-22	0	104.4	104.1	-	104.4	104.4	500	52,175	104.35	104.3	104.1	-	104.3	104.3	500	104.35	0.10%
2026-05-21	0	104.3	104.1	104.4	104.3	104.3	1,220	127,240	104.30	104.3	104.1	104.4	104.3	104.3	1,220	104.30	-0.05%
2026-05-20	0	104.3	104.3	104.3	104.5	104.5	400	41,800	104.50	104.3	104.3	104.3	104.5	104.5	400	104.50	0.00%
2026-05-19	0	104.3	104.2	104.4	-	-	0	0	-	104.3	104.2	104.4	-	-	0	-	0.00%
2026-05-18	0	104.3	104.1	104.4	104.1	104.4	11,200	1,167,195	104.21	104.3	104.1	104.4	104.1	104.3	11,200	104.21	0.05%
2026-05-15	0	104.3	104.1	-	104.2	104.3	820	85,493	104.26	104.3	104.1	-	104.2	104.3	820	104.26	0.14%
2026-05-14	0	104.1	104.1	104.2	104.1	104.1	700	72,870	104.10	104.1	104.1	104.2	104.1	104.1	700	104.10	-0.10%
2026-05-13	0	104.2	104.0	104.3	104.2	104.2	620	64,604	104.20	104.2	104.0	104.3	104.2	104.2	620	104.20	0.00%
2026-05-12	0	104.2	104.0	104.3	104.2	104.2	500	52,100	104.20	104.2	104.0	104.3	104.2	104.2	500	104.20	0.10%
2026-05-11	0	104.1	104.0	104.3	104.1	104.1	180	18,738	104.10	104.1	104.0	104.3	104.1	104.1	180	104.10	0.10%
2026-05-08	0	104.0	104.0	104.2	104.0	104.1	3,980	413,925	104.00	104.0	104.0	104.2	104.0	104.1	3,980	104.00	0.00%
2026-05-07	0	104.0	103.9	104.2	104.0	104.2	8,780	913,880	104.09	104.0	103.9	104.2	104.0	104.2	8,780	104.09	-0.05%
2026-05-06	0	104.1	104.0	104.2	104.0	104.1	4,040	420,341	104.04	104.1	104.0	104.2	104.0	104.1	4,040	104.04	-0.10%
2026-05-05	0	104.2	104.1	104.2	104.1	104.2	2,800	291,545	104.12	104.2	104.1	104.2	104.1	104.2	2,800	104.12	0.00%
2026-05-04	0	104.2	104.2	104.4	104.2	104.3	920	95,845	104.18	104.2	104.2	104.4	104.2	104.3	920	104.18	0.00%
2026-04-30	0	104.2	104.0	104.4	104.1	104.3	260	27,077	104.14	104.2	104.0	104.4	104.1	104.3	260	104.14	0.05%
2026-04-29	0	104.1	104.1	104.4	104.0	104.1	1,700	176,816	104.01	104.1	104.1	104.4	104.0	104.1	1,700	104.01	0.10%
2026-04-28	0	104.0	104.0	104.1	103.9	103.9	1,380	143,382	103.90	104.0	104.0	104.1	103.9	103.9	1,380	103.90	0.00%
2026-04-27	0	104.0	104.0	104.4	104.0	104.2	5,100	530,760	104.07	104.0	104.0	104.4	104.0	104.2	5,100	104.07	-0.14%
2026-04-24	0	104.2	103.9	-	104.2	104.2	2,300	239,545	104.15	104.2	103.8	-	104.2	104.2	2,300	104.15	-0.10%
2026-04-23	0	104.3	104.1	104.9	104.1	104.3	16,980	1,769,900	104.23	104.3	104.1	104.9	104.1	104.3	16,980	104.23	0.14%
2026-04-22	0	104.1	103.9	104.9	104.1	104.4	7,000	728,546	104.08	104.1	103.8	104.9	104.1	104.4	7,000	104.08	0.19%
2026-04-21	0	104.8	104.4	104.9	-	-	0	0	-	103.9	103.5	104.0	-	-	0	-	0.00%
2026-04-20	0	104.8	104.4	104.8	104.8	104.8	2,000	209,600	104.80	103.9	103.5	103.9	103.9	103.9	2,017	103.90	0.05%
2026-04-17	0	104.8	104.8	104.9	104.8	105.0	6,180	647,510	104.78	103.9	103.9	103.9	103.9	104.1	6,234	103.88	0.00%
2026-04-16	0	104.8	104.7	104.8	104.8	104.8	8,300	869,765	104.79	103.9	103.8	103.9	103.9	103.9	8,372	103.89	-0.05%
2026-04-15	0	104.8	104.7	104.8	104.8	104.8	3,520	368,796	104.77	103.9	103.8	103.9	103.9	103.9	3,550	103.87	0.05%
2026-04-14	0	104.8	104.7	104.8	104.8	104.9	6,000	629,000	104.83	103.9	103.8	103.9	103.9	103.9	6,052	103.93	0.00%
2026-04-13	0	104.8	104.7	-	104.7	104.8	2,200	230,350	104.70	103.9	103.8	-	103.8	103.9	2,219	103.81	0.05%
2026-04-10	0	104.7	104.5	104.8	-	-	0	0	-	103.8	103.6	103.9	-	-	0	-	0.00%
2026-04-09	0	104.7	104.2	104.8	104.7	104.7	1,580	165,423	104.70	103.8	103.3	103.9	103.8	103.8	1,594	103.80	0.10%
2026-04-08	0	104.6	104.3	104.7	104.6	104.7	1,240	129,743	104.63	103.7	103.4	103.8	103.7	103.8	1,251	103.73	0.05%
2026-04-02	0	104.6	104.6	104.8	104.6	104.7	4,200	439,409	104.62	103.7	103.7	103.9	103.7	103.8	4,236	103.72	-0.14%
2026-04-01	0	104.7	104.5	104.8	104.6	104.8	2,640	276,231	104.63	103.8	103.6	103.9	103.7	103.9	2,663	103.73	0.05%
2026-03-31	0	104.7	104.6	104.8	104.7	104.7	80	8,372	104.65	103.8	103.7	103.9	103.8	103.8	81	103.75	0.10%
2026-03-30	0	104.6	104.6	104.7	104.5	104.5	420	43,890	104.50	103.7	103.7	103.8	103.6	103.6	424	103.60	0.05%
2026-03-27	0	104.5	104.4	104.7	104.5	104.5	160	16,720	104.50	103.6	103.5	103.8	103.6	103.6	161	103.60	-0.10%
2026-03-26	0	104.6	104.1	104.7	-	-	0	0	-	103.7	103.2	103.8	-	-	0	-	0.00%
2026-03-25	0	104.6	103.9	-	104.6	104.6	500	52,300	104.60	103.7	103.0	-	103.7	103.7	504	103.70	0.24%
2026-03-24	0	104.4	103.9	104.8	-	-	0	0	-	103.5	103.0	103.9	-	-	0	-	0.00%
2026-03-23	0	104.4	104.0	104.8	104.4	104.4	240	25,044	104.35	103.5	103.1	103.9	103.5	103.5	242	103.45	-0.14%
2026-03-20	0	104.5	104.2	104.8	104.5	104.5	5,640	589,380	104.50	103.6	103.3	103.9	103.6	103.6	5,689	103.60	0.00%
2026-03-19	0	104.5	104.0	104.8	104.5	104.7	600	62,715	104.53	103.6	103.1	103.9	103.6	103.8	605	103.63	0.05%
2026-03-18	0	104.5	104.0	104.5	104.5	104.5	700	73,115	104.45	103.6	103.1	103.6	103.6	103.6	706	103.55	0.05%
2026-03-17	0	104.4	103.9	104.5	104.2	104.4	1,560	162,538	104.19	103.5	103.0	103.6	103.3	103.5	1,574	103.30	0.10%
2026-03-16	0	104.3	104.2	104.6	-	-	0	0	-	103.4	103.3	103.7	-	-	0	-	0.00%
2026-03-13	0	104.3	104.3	104.6	104.3	104.3	200	20,860	104.30	103.4	103.4	103.7	103.4	103.4	202	103.40	-0.14%
2026-03-12	0	104.5	104.2	104.6	104.5	104.5	5,500	574,750	104.50	103.6	103.3	103.7	103.6	103.6	5,548	103.60	0.10%
2026-03-11	0	104.4	104.2	104.6	-	-	0	0	-	103.5	103.3	103.7	-	-	0	-	0.00%
2026-03-10	0	104.4	104.0	104.6	104.4	104.4	20	2,087	104.35	103.5	103.1	103.7	103.5	103.5	20	103.45	0.05%
2026-03-09	0	104.3	103.9	104.6	104.3	104.4	1,160	120,992	104.30	103.4	103.0	103.7	103.4	103.5	1,170	103.41	-0.19%
2026-03-06	0	104.5	104.3	-	104.4	104.5	5,780	603,885	104.48	103.6	103.4	-	103.5	103.6	5,830	103.58	0.10%
2026-03-05	0	104.4	104.4	104.5	104.4	104.4	5,000	522,000	104.40	103.5	103.5	103.6	103.5	103.5	5,043	103.50	0.10%
2026-03-04	0	104.3	104.3	104.6	104.3	104.3	200	20,860	104.30	103.4	103.4	103.7	103.4	103.4	202	103.40	-0.05%
2026-03-03	0	104.4	104.2	104.4	104.2	104.5	7,440	776,453	104.36	103.5	103.3	103.5	103.3	103.6	7,504	103.47	0.14%
2026-03-02	0	104.2	104.0	104.2	104.2	104.3	4,800	500,344	104.24	103.3	103.1	103.3	103.3	103.4	4,842	103.34	0.24%
2026-02-27	0	104.0	103.9	104.0	104.0	104.1	1,360	141,501	104.04	103.1	103.0	103.1	103.1	103.2	1,372	103.15	-0.10%
2026-02-26	0	104.1	104.0	104.1	104.1	104.1	1,400	145,670	104.05	103.2	103.1	103.2	103.2	103.2	1,412	103.16	0.05%
2026-02-25	0	104.0	103.9	104.0	104.0	104.0	360	37,440	104.00	103.1	103.0	103.1	103.1	103.1	363	103.11	0.10%
2026-02-24	0	103.9	103.9	104.0	-	-	0	0	-	103.0	103.0	103.1	-	-	0	-	0.00%
2026-02-23	0	103.9	103.9	104.1	103.9	104.0	1,500	155,950	103.97	103.0	103.0	103.2	103.0	103.1	1,513	103.07	0.00%
2026-02-20	0	103.9	103.9	104.1	103.9	103.9	500	51,950	103.90	103.0	103.0	103.2	103.0	103.0	504	103.01	-0.14%
2026-02-16	0	104.1	103.9	104.1	104.1	104.1	560	58,268	104.05	103.2	103.0	103.2	103.2	103.2	565	103.16	-0.10%
2026-02-13	0	104.2	103.9	104.4	104.2	104.2	2,000	208,300	104.15	103.3	103.0	103.5	103.3	103.3	2,017	103.26	-0.14%
2026-02-12	0	104.3	103.9	104.4	-	-	0	0	-	103.4	103.0	103.5	-	-	0	-	0.00%
2026-02-11	0	104.3	103.9	104.3	104.3	104.3	200	20,860	104.30	103.4	103.0	103.4	103.4	103.4	202	103.40	0.00%
2026-02-10	0	104.3	103.9	104.4	104.2	104.3	1,620	168,956	104.29	103.4	103.0	103.5	103.3	103.4	1,634	103.40	0.00%
2026-02-09	0	104.3	103.7	104.3	-	-	0	0	-	103.4	102.8	103.4	-	-	0	-	0.00%
2026-02-06	0	104.3	103.8	104.3	-	-	0	0	-	103.4	102.9	103.4	-	-	0	-	0.00%
2026-02-05	0	104.3	103.9	104.4	104.3	104.3	80	8,344	104.30	103.4	103.0	103.5	103.4	103.4	81	103.40	0.48%
2026-02-04	0	103.8	103.8	104.4	103.4	103.4	940	97,196	103.40	102.9	102.9	103.5	102.5	102.5	948	102.51	-0.19%
2026-02-03	0	104.0	103.9	104.4	104.0	104.0	520	54,080	104.00	103.1	103.0	103.5	103.1	103.1	525	103.11	0.00%
2026-02-02	0	104.0	103.9	104.4	-	-	0	0	-	103.1	103.0	103.5	-	-	0	-	0.00%
2026-01-30	0	104.0	104.0	104.4	104.0	104.2	1,540	160,166	104.00	103.1	103.1	103.5	103.1	103.3	1,553	103.11	-0.14%
2026-01-29	0	104.2	104.0	104.2	104.2	104.2	2,400	249,960	104.15	103.3	103.1	103.3	103.3	103.3	2,421	103.26	0.05%
2026-01-28	0	104.1	103.8	104.2	104.0	104.2	12,820	1,334,566	104.10	103.2	102.9	103.3	103.1	103.3	12,931	103.21	0.00%
2026-01-27	0	104.1	103.9	104.2	104.1	104.1	500	52,050	104.10	103.2	103.0	103.3	103.2	103.2	504	103.21	0.19%
2026-01-26	0	103.9	103.9	104.2	-	-	0	0	-	103.0	103.0	103.3	-	-	0	-	0.00%
2026-01-23	0	103.9	103.9	104.2	103.6	103.9	6,540	677,658	103.62	103.0	103.0	103.3	102.7	103.0	6,597	102.73	0.29%
2026-01-22	0	103.6	103.5	103.6	103.6	103.6	41,620	4,309,951	103.55	102.7	102.6	102.7	102.7	102.7	41,981	102.67	-0.05%
2026-01-21	0	103.7	103.7	103.7	103.5	103.5	580	60,030	103.50	102.8	102.8	102.8	102.6	102.6	585	102.61	0.05%
2026-01-20	0	103.6	103.6	103.7	103.6	103.7	2,400	248,641	103.60	102.7	102.7	102.8	102.7	102.8	2,421	102.71	-0.05%
2026-01-19	0	103.7	103.6	103.7	103.7	103.9	4,960	514,648	103.76	102.8	102.7	102.8	102.8	103.0	5,003	102.87	-0.43%
2026-01-16	0	104.1	103.9	105.0	103.9	104.1	8,880	923,232	103.97	103.2	103.0	104.0	103.0	103.2	8,957	103.07	0.24%
2026-01-15	0	104.8	104.4	104.8	104.6	104.8	10,160	1,064,228	104.75	103.0	102.6	103.0	102.8	103.0	10,337	102.96	0.19%
2026-01-14	0	104.6	104.3	104.8	104.6	104.7	35,120	3,672,044	104.56	102.8	102.5	103.0	102.8	102.9	35,731	102.77	0.00%
2026-01-13	0	104.6	104.4	104.6	104.6	104.6	520	54,366	104.55	102.8	102.6	102.8	102.8	102.8	529	102.76	0.19%
2026-01-09	0	104.4	104.2	104.4	104.5	104.5	80	8,356	104.45	102.6	102.4	102.6	102.7	102.7	81	102.66	0.34%
2026-01-08	0	104.0	104.0	104.5	104.0	104.5	1,760	183,229	104.11	102.2	102.2	102.7	102.2	102.7	1,791	102.33	0.05%
2026-01-07	0	104.0	104.0	104.5	103.9	104.5	6,220	646,777	103.98	102.2	102.2	102.7	102.1	102.7	6,328	102.20	-0.34%
2026-01-06	0	104.3	104.3	104.4	104.3	104.4	8,440	880,255	104.30	102.5	102.5	102.6	102.5	102.6	8,587	102.51	-0.10%
2026-01-05	0	104.4	104.4	104.5	104.4	104.4	980	102,312	104.40	102.6	102.6	102.7	102.6	102.6	997	102.61	0.00%
2025-12-31	0	104.4	104.2	104.5	104.4	104.4	1,960	204,624	104.40	102.6	102.4	102.7	102.6	102.6	1,994	102.61	-0.10%
2025-12-30	0	104.5	104.2	104.5	104.5	104.6	2,000	209,025	104.51	102.7	102.4	102.7	102.7	102.8	2,035	102.72	0.05%
2025-12-29	0	104.5	104.1	104.5	104.4	104.5	940	98,200	104.47	102.7	102.3	102.7	102.6	102.7	956	102.68	-0.19%
2025-12-24	0	104.7	104.5	104.7	104.7	104.7	800	83,720	104.65	102.9	102.7	102.9	102.9	102.9	814	102.86	0.14%
2025-12-23	0	104.5	104.5	104.7	104.5	104.5	60	6,270	104.50	102.7	102.7	102.9	102.7	102.7	61	102.71	-0.14%
2025-12-22	0	104.7	104.1	104.7	104.5	104.7	1,240	129,661	104.57	102.9	102.3	102.9	102.7	102.9	1,262	102.78	0.00%
2025-12-19	0	104.7	104.5	104.7	104.7	104.7	100	10,465	104.65	102.9	102.7	102.9	102.9	102.9	102	102.86	0.14%
2025-12-18	0	104.5	104.3	-	104.5	104.5	100	10,450	104.50	102.7	102.5	-	102.7	102.7	102	102.71	0.05%
2025-12-17	0	104.5	104.1	104.5	104.5	104.5	200	20,890	104.45	102.7	102.3	102.7	102.7	102.7	203	102.66	0.34%
2025-12-16	0	104.1	104.1	104.6	-	-	0	0	-	102.3	102.3	102.8	-	-	0	-	0.05%
2025-12-15	0	104.1	104.1	104.7	104.1	104.5	6,720	700,581	104.25	102.3	102.3	102.9	102.3	102.7	6,837	102.47	-0.43%
2025-12-12	0	104.5	104.1	104.7	104.5	104.5	480	50,160	104.50	102.7	102.3	102.9	102.7	102.7	488	102.71	0.05%
2025-12-11	0	104.5	104.5	104.7	-	-	0	0	-	102.7	102.7	102.9	-	-	0	-	0.00%
2025-12-10	0	104.5	104.1	104.5	104.5	104.5	7,440	777,108	104.45	102.7	102.3	102.7	102.7	102.7	7,569	102.66	0.00%
2025-12-09	0	104.5	104.5	104.6	104.3	104.5	2,700	281,914	104.41	102.7	102.7	102.8	102.5	102.7	2,747	102.63	-0.10%
2025-12-08	0	104.6	104.4	104.6	104.6	104.7	2,760	288,643	104.58	102.8	102.6	102.8	102.8	102.9	2,808	102.79	0.10%
2025-12-05	0	104.5	104.3	104.7	-	-	0	0	-	102.7	102.5	102.9	-	-	0	-	0.00%
2025-12-04	0	104.5	104.2	104.7	-	-	0	0	-	102.7	102.4	102.9	-	-	0	-	0.00%
2025-12-03	0	104.5	104.5	104.8	104.5	104.5	300	31,335	104.45	102.7	102.7	103.0	102.7	102.7	305	102.66	0.00%
2025-12-02	0	104.5	104.5	104.7	104.3	104.3	20	2,086	104.30	102.7	102.7	102.9	102.5	102.5	20	102.52	-0.29%
2025-12-01	0	104.8	104.0	104.8	-	-	0	0	-	103.0	102.2	103.0	-	-	0	-	-0.05%
2025-11-28	0	104.8	104.5	105.0	104.8	104.8	200	20,960	104.80	103.0	102.7	103.2	103.0	103.0	203	103.01	0.00%
2025-11-27	0	104.8	104.4	105.0	-	-	0	0	-	103.0	102.6	103.2	-	-	0	-	0.00%
2025-11-26	0	104.8	104.4	105.0	104.8	104.8	1,300	136,240	104.80	103.0	102.6	103.2	103.0	103.0	1,323	103.01	0.00%
2025-11-25	0	104.8	104.6	105.1	104.8	105.0	1,640	171,977	104.86	103.0	102.8	103.3	103.0	103.2	1,669	103.07	-0.14%
2025-11-24	0	105.0	104.8	105.0	105.0	105.0	740	77,663	104.95	103.2	103.0	103.2	103.2	103.2	753	103.15	0.14%
2025-11-21	0	104.8	104.8	105.0	104.8	104.8	1,000	104,800	104.80	103.0	103.0	103.2	103.0	103.0	1,017	103.01	-0.14%
2025-11-20	0	105.0	104.7	105.0	104.9	105.0	400	41,970	104.93	103.2	102.9	103.2	103.1	103.2	407	103.13	0.14%
2025-11-19	0	104.8	104.6	104.9	104.8	104.8	1,700	178,160	104.80	103.0	102.8	103.1	103.0	103.0	1,730	103.01	0.00%
2025-11-18	0	104.8	104.8	104.9	104.8	104.8	1,000	104,800	104.80	103.0	103.0	103.1	103.0	103.0	1,017	103.01	0.00%
2025-11-17	0	104.8	104.7	104.9	-	-	0	0	-	103.0	102.9	103.1	-	-	0	-	0.00%
2025-11-14	0	104.8	104.7	104.9	104.8	104.8	300	31,440	104.80	103.0	102.9	103.1	103.0	103.0	305	103.01	-0.19%
2025-11-13	0	105.0	104.7	105.0	-	-	0	0	-	103.2	102.9	103.2	-	-	0	-	0.00%
2025-11-12	0	105.0	104.7	105.0	105.0	105.0	200	21,000	105.00	103.2	102.9	103.2	103.2	103.2	203	103.20	0.19%
2025-11-11	0	104.8	104.7	105.0	104.7	105.0	2,080	217,736	104.68	103.0	102.9	103.2	102.9	103.2	2,116	102.89	-0.05%
2025-11-10	0	104.9	104.7	105.0	104.8	104.9	340	35,637	104.81	103.1	102.9	103.2	103.0	103.1	346	103.02	0.05%
2025-11-07	0	104.8	104.7	104.9	104.8	104.8	200	20,960	104.80	103.0	102.9	103.1	103.0	103.0	203	103.01	0.00%
2025-11-06	0	104.8	104.7	104.8	104.8	104.8	200	20,960	104.80	103.0	102.9	103.0	103.0	103.0	203	103.01	-0.14%
2025-11-05	0	105.0	104.7	105.0	-	-	0	0	-	103.2	102.9	103.2	-	-	0	-	0.00%
2025-11-04	0	105.0	104.7	105.0	105.0	105.0	4,700	493,500	105.00	103.2	102.9	103.2	103.2	103.2	4,782	103.20	0.29%
2025-11-03	0	104.7	104.2	105.0	104.7	104.7	200	20,930	104.65	102.9	102.4	103.2	102.9	102.9	203	102.86	0.00%
2025-10-31	0	104.7	104.3	104.7	104.2	104.7	2,500	261,004	104.40	102.9	102.5	102.9	102.4	102.9	2,544	102.62	0.19%
2025-10-30	0	104.5	104.5	104.6	-	-	0	0	-	102.7	102.7	102.8	-	-	0	-	0.00%
2025-10-28	0	104.5	104.4	104.7	-	-	0	0	-	102.7	102.6	102.9	-	-	0	-	0.00%
2025-10-27	0	104.5	104.5	104.7	104.5	104.5	380	39,691	104.45	102.7	102.7	102.9	102.7	102.7	387	102.66	-0.10%
2025-10-24	0	104.6	104.4	104.7	104.6	104.6	1,000	104,550	104.55	102.8	102.6	102.9	102.8	102.8	1,017	102.76	0.00%
2025-10-23	0	104.6	104.4	104.7	104.6	104.6	800	83,640	104.55	102.8	102.6	102.9	102.8	102.8	814	102.76	0.00%
2025-10-22	0	104.6	103.9	104.6	104.6	104.6	940	98,277	104.55	102.8	102.1	102.8	102.8	102.8	956	102.76	0.00%
2025-10-21	0	104.6	104.2	104.7	104.5	105.4	1,320	138,058	104.59	102.8	102.4	102.9	102.7	103.6	1,343	102.80	0.05%
2025-10-20	0	104.5	104.3	104.5	104.5	104.5	400	41,800	104.50	102.7	102.5	102.7	102.7	102.7	407	102.71	0.00%
2025-10-17	0	104.5	103.8	104.6	104.5	104.5	2,100	219,450	104.50	102.7	102.0	102.8	102.7	102.7	2,137	102.71	-0.00%
2025-10-16	0	105.4	104.9	105.6	105.4	105.4	2,000	210,800	105.40	102.7	102.2	102.9	102.7	102.7	2,052	102.71	0.00%
2025-10-15	0	105.4	105.2	106.5	105.4	105.4	400	42,160	105.40	102.7	102.5	103.7	102.7	102.7	410	102.71	0.05%
2025-10-14	0	105.4	104.8	-	105.2	105.4	240	25,269	105.29	102.7	102.1	-	102.5	102.7	246	102.60	0.33%
2025-10-13	0	105.0	105.0	105.2	104.9	105.0	1,940	203,526	104.91	102.3	102.3	102.5	102.2	102.3	1,991	102.24	0.00%
2025-10-10	0	105.0	104.8	105.0	105.0	105.0	560	58,800	105.00	102.3	102.1	102.3	102.3	102.3	575	102.32	0.00%
2025-10-09	0	105.0	104.8	105.2	104.7	105.0	3,900	409,318	104.95	102.3	102.1	102.5	102.0	102.3	4,002	102.28	0.00%
2025-10-08	0	105.0	104.9	105.0	105.0	105.2	1,900	199,474	104.99	102.3	102.2	102.3	102.3	102.5	1,950	102.31	-0.19%
2025-10-06	0	105.2	104.9	105.3	105.2	105.2	500	52,600	105.20	102.5	102.2	102.6	102.5	102.5	513	102.52	0.00%
2025-10-03	0	105.2	104.9	105.3	-	-	0	0	-	102.5	102.2	102.6	-	-	0	-	0.00%
2025-10-02	0	105.2	104.9	105.3	105.2	105.2	200	21,040	105.20	102.5	102.2	102.6	102.5	102.5	205	102.52	0.00%
2025-09-30	0	105.2	104.9	105.3	105.2	105.2	800	84,160	105.20	102.5	102.2	102.6	102.5	102.5	821	102.52	0.38%
2025-09-29	0	104.8	104.8	105.3	104.8	104.9	500	52,424	104.85	102.1	102.1	102.6	102.1	102.2	513	102.17	-0.38%
2025-09-26	0	105.2	105.0	105.3	105.2	105.2	500	52,600	105.20	102.5	102.3	102.6	102.5	102.5	513	102.52	0.05%
2025-09-25	0	105.2	104.9	105.3	105.2	105.2	1,140	119,896	105.17	102.5	102.2	102.6	102.5	102.5	1,170	102.49	-0.10%
2025-09-24	0	105.3	104.9	105.3	105.3	105.3	700	73,685	105.26	102.6	102.2	102.6	102.6	102.6	718	102.58	0.00%
2025-09-23	0	105.3	104.9	105.3	105.2	105.3	1,780	187,281	105.21	102.6	102.2	102.6	102.5	102.6	1,827	102.53	0.05%
2025-09-22	0	105.2	105.2	105.4	105.1	105.1	100	10,510	105.10	102.5	102.5	102.7	102.4	102.4	103	102.42	0.14%
2025-09-19	0	105.1	105.1	105.1	105.0	105.0	40	4,200	105.00	102.4	102.4	102.4	102.3	102.3	41	102.32	0.14%
2025-09-18	0	104.9	104.9	105.4	104.9	105.3	2,500	262,499	105.00	102.2	102.2	102.7	102.2	102.6	2,565	102.32	-0.33%
2025-09-17	0	105.3	105.3	105.4	105.3	105.3	1,800	189,460	105.26	102.6	102.6	102.7	102.6	102.6	1,847	102.57	0.05%
2025-09-16	0	105.2	105.2	105.4	105.1	105.2	860	90,439	105.16	102.5	102.5	102.7	102.4	102.5	883	102.48	-0.05%
2025-09-15	0	105.3	105.3	105.4	105.2	105.2	100	10,520	105.20	102.6	102.6	102.7	102.5	102.5	103	102.52	0.05%
2025-09-12	0	105.2	105.1	105.2	105.3	105.3	500	52,630	105.26	102.5	102.4	102.5	102.6	102.6	513	102.58	-0.05%
2025-09-11	0	105.3	105.1	105.3	105.3	105.3	180	18,945	105.25	102.6	102.4	102.6	102.6	102.6	185	102.57	0.00%
2025-09-10	0	105.3	105.1	105.3	105.3	105.3	280	29,479	105.28	102.6	102.4	102.6	102.6	102.6	287	102.60	-0.05%
2025-09-09	0	105.3	105.0	105.4	105.3	105.4	500	52,651	105.30	102.6	102.3	102.7	102.6	102.7	513	102.62	-0.09%
2025-09-08	0	105.4	105.3	105.6	105.4	105.4	180	18,972	105.40	102.7	102.6	102.9	102.7	102.7	185	102.71	0.00%
2025-09-05	0	105.4	105.3	105.6	105.4	105.4	280	29,512	105.40	102.7	102.6	102.9	102.7	102.7	287	102.71	0.05%
2025-09-04	0	105.4	105.4	105.6	105.3	105.3	200	21,060	105.30	102.7	102.7	102.9	102.6	102.6	205	102.61	-0.14%
2025-09-03	0	105.5	105.3	105.6	105.5	105.7	660	69,675	105.57	102.8	102.6	102.9	102.8	103.0	677	102.88	0.05%
2025-09-02	0	105.5	105.2	105.5	105.6	105.6	60	6,333	105.55	102.8	102.5	102.8	102.9	102.9	62	102.86	0.33%
2025-09-01	0	105.1	105.1	105.6	-	-	0	0	-	102.4	102.4	102.9	-	-	0	-	0.24%
2025-08-29	0	104.9	104.9	105.6	104.9	105.2	1,000	105,179	105.18	102.2	102.2	102.9	102.2	102.5	1,026	102.50	-0.38%
2025-08-28	0	105.3	105.3	105.6	-	-	0	0	-	102.6	102.6	102.9	-	-	0	-	0.00%
2025-08-27	0	105.3	105.3	105.8	105.0	105.3	3,500	367,577	105.02	102.6	102.6	103.1	102.3	102.6	3,592	102.34	0.14%
2025-08-26	0	105.1	105.1	105.8	105.1	105.7	780	82,078	105.23	102.4	102.4	103.1	102.4	103.0	800	102.55	-0.38%
2025-08-25	0	105.5	105.3	105.6	105.4	105.5	1,260	132,897	105.47	102.8	102.6	102.9	102.7	102.8	1,293	102.78	0.24%
2025-08-22	0	105.3	105.1	105.4	105.2	105.8	4,060	427,211	105.22	102.6	102.4	102.7	102.5	103.1	4,166	102.54	-0.14%
2025-08-21	0	105.4	105.3	105.8	105.3	105.4	3,500	368,812	105.37	102.7	102.6	103.1	102.6	102.7	3,592	102.69	0.19%
2025-08-20	0	105.2	105.1	105.4	105.2	105.2	2,060	216,712	105.20	102.5	102.4	102.7	102.5	102.5	2,114	102.52	-0.09%
2025-08-19	0	105.3	105.1	105.4	105.3	105.4	1,440	151,679	105.33	102.6	102.4	102.7	102.6	102.7	1,478	102.65	-0.05%
2025-08-18	0	105.4	105.1	105.4	105.2	105.4	2,180	229,547	105.30	102.7	102.4	102.7	102.5	102.7	2,237	102.61	-0.19%
2025-08-15	0	105.6	105.3	105.8	105.5	105.6	820	86,519	105.51	102.9	102.6	103.1	102.8	102.9	841	102.82	0.00%
2025-08-14	0	105.6	105.4	105.8	105.5	105.7	2,660	280,966	105.63	102.9	102.7	103.1	102.8	103.0	2,730	102.93	-0.09%
2025-08-13	0	105.7	105.4	105.8	105.7	105.7	180	19,017	105.65	103.0	102.7	103.1	103.0	103.0	185	102.96	0.00%
2025-08-12	0	105.7	105.4	105.9	105.6	105.7	480	50,721	105.67	103.0	102.7	103.2	102.9	103.0	493	102.97	-0.05%
2025-08-11	0	105.7	105.4	105.9	105.7	105.8	960	101,514	105.74	103.0	102.7	103.2	103.0	103.1	985	103.05	-0.19%
2025-08-08	0	105.9	105.4	105.9	105.7	105.9	2,680	283,342	105.72	103.2	102.7	103.2	103.0	103.2	2,750	103.03	0.09%
2025-08-07	0	105.8	105.7	106.0	105.8	105.8	100	10,580	105.80	103.1	103.0	103.2	103.1	103.1	103	103.10	0.14%
2025-08-06	0	105.7	105.7	106.0	-	-	0	0	-	103.0	103.0	103.2	-	-	0	-	0.05%
2025-08-05	0	105.6	105.6	106.0	-	-	0	0	-	102.9	102.9	103.2	-	-	0	-	0.05%
2025-08-04	0	105.6	105.6	106.0	-	-	0	0	-	102.9	102.9	103.2	-	-	0	-	0.05%
2025-08-01	0	105.5	105.5	106.0	-	-	0	0	-	102.8	102.8	103.3	-	-	0	-	0.05%
2025-07-31	0	105.5	105.5	106.0	-	-	0	0	-	102.8	102.8	103.3	-	-	0	-	0.05%
2025-07-30	0	105.4	105.4	106.0	-	-	0	0	-	102.7	102.7	103.3	-	-	0	-	0.00%
2025-07-29	0	105.4	105.4	106.0	105.4	105.7	2,460	259,320	105.41	102.7	102.7	103.3	102.7	103.0	2,524	102.73	-0.19%
2025-07-28	0	105.6	105.4	106.1	105.6	105.6	300	31,680	105.60	102.9	102.7	103.4	102.9	102.9	308	102.91	0.19%
2025-07-25	0	105.4	105.3	106.1	105.4	105.5	1,900	200,285	105.41	102.7	102.6	103.4	102.7	102.8	1,950	102.73	-0.09%
2025-07-24	0	105.5	105.3	106.1	105.5	105.7	3,100	327,150	105.53	102.8	102.6	103.4	102.8	103.0	3,181	102.84	0.00%
2025-07-23	0	105.5	105.5	106.1	105.5	105.7	11,320	1,195,028	105.57	102.8	102.8	103.4	102.8	103.0	11,616	102.88	-0.14%
2025-07-22	0	105.7	105.7	-	105.7	105.7	3,600	380,470	105.69	103.0	103.0	-	103.0	103.0	3,694	102.99	-0.05%
2025-07-21	0	105.7	105.7	106.1	105.7	105.7	3,620	382,634	105.70	103.0	103.0	103.4	103.0	103.0	3,715	103.00	-0.09%
2025-07-18	0	105.8	105.6	107.0	105.8	106.4	2,600	275,465	105.95	103.1	102.9	104.3	103.1	103.7	2,668	103.25	0.00%
2025-07-17	0	106.7	106.7	107.0	106.7	106.7	1,500	160,050	106.70	103.1	103.1	103.4	103.1	103.1	1,552	103.10	-0.23%
2025-07-16	0	107.0	106.6	107.0	106.6	107.0	940	100,402	106.81	103.3	103.0	103.4	103.0	103.4	973	103.21	0.23%
2025-07-15	0	106.7	106.6	-	106.7	106.7	120	12,804	106.70	103.1	103.0	-	103.1	103.1	124	103.10	0.14%
2025-07-14	0	106.6	106.5	-	106.6	106.6	4,680	498,769	106.57	103.0	102.9	-	103.0	103.0	4,843	102.98	-0.05%
2025-07-11	0	106.6	106.6	-	106.6	106.6	2,360	251,576	106.60	103.0	103.0	-	103.0	103.0	2,442	103.01	0.00%
2025-07-10	0	106.6	106.6	-	106.6	106.6	360	38,376	106.60	103.0	103.0	-	103.0	103.0	373	103.01	-0.23%
2025-07-09	0	106.9	106.5	-	106.9	106.9	20	2,138	106.90	103.2	102.9	-	103.3	103.3	21	103.30	0.19%
2025-07-08	0	106.7	106.6	-	-	-	0	0	-	103.1	103.0	-	-	-	0	-	0.00%
2025-07-07	0	106.7	106.7	-	106.5	106.7	3,500	372,795	106.51	103.1	103.1	-	102.9	103.1	3,622	102.92	-0.14%
2025-07-04	0	106.8	106.5	-	106.8	106.8	100	10,680	106.80	103.2	102.9	-	103.2	103.2	103	103.20	0.00%
2025-07-03	0	106.8	106.6	-	106.8	106.8	1,400	149,520	106.80	103.2	103.0	-	103.2	103.2	1,449	103.20	0.00%
2025-07-02	0	106.8	106.5	-	106.8	106.8	980	104,664	106.80	103.2	102.9	-	103.2	103.2	1,014	103.20	-0.28%
2025-06-30	0	107.1	107.1	-	107.1	107.1	5,000	535,500	107.10	103.5	103.5	-	103.5	103.5	5,174	103.49	0.28%
2025-06-27	0	106.8	106.6	-	106.6	106.8	1,620	172,772	106.65	103.2	103.0	-	103.0	103.2	1,677	103.05	0.19%
2025-06-26	0	106.6	106.5	-	106.6	106.6	1,360	144,976	106.60	103.0	102.9	-	103.0	103.0	1,407	103.01	0.00%
2025-06-25	0	106.6	106.5	-	-	-	0	0	-	103.0	102.9	-	-	-	0	-	0.00%
2025-06-24	0	106.6	106.5	-	106.5	106.7	1,000	106,590	106.59	103.0	102.9	-	102.9	103.1	1,035	103.00	-0.19%
2025-06-23	0	106.8	106.6	-	106.8	106.8	1,380	147,384	106.80	103.2	103.0	-	103.2	103.2	1,428	103.20	0.19%
2025-06-20	0	106.6	106.5	-	-	-	0	0	-	103.0	102.9	-	-	-	0	-	0.00%
2025-06-19	0	106.6	106.5	-	106.6	106.6	960	102,336	106.60	103.0	102.9	-	103.0	103.0	993	103.01	0.00%
2025-06-18	0	106.6	106.5	106.6	106.6	106.6	500	53,300	106.60	103.0	102.9	103.0	103.0	103.0	517	103.01	0.09%
2025-06-17	0	106.5	106.3	-	106.5	106.5	100	10,650	106.50	102.9	102.7	-	102.9	102.9	103	102.91	0.00%
2025-06-16	0	106.5	106.3	-	106.5	106.5	1,500	159,750	106.50	102.9	102.7	-	102.9	102.9	1,552	102.91	0.00%
2025-06-13	0	106.5	106.3	-	106.5	106.5	1,080	115,020	106.50	102.9	102.7	-	102.9	102.9	1,118	102.91	0.00%
2025-06-12	0	106.5	106.4	-	106.4	106.5	3,240	345,036	106.49	102.9	102.8	-	102.8	102.9	3,353	102.90	0.09%
2025-06-11	0	106.4	106.4	-	-	-	0	0	-	102.8	102.8	-	-	-	0	-	0.00%
2025-06-10	0	106.4	106.3	-	106.4	106.6	1,300	138,323	106.40	102.8	102.7	-	102.8	103.0	1,345	102.81	0.09%
2025-06-09	0	106.3	106.3	-	106.3	106.3	20	2,126	106.30	102.7	102.7	-	102.7	102.7	21	102.72	-0.23%
2025-06-06	0	106.6	106.3	-	106.6	106.6	200	21,310	106.55	103.0	102.7	-	103.0	103.0	207	102.96	0.33%
2025-06-05	0	106.2	106.2	-	106.2	106.2	100	10,615	106.15	102.6	102.6	-	102.6	102.6	103	102.57	0.05%
2025-06-04	0	106.2	106.2	-	-	-	0	0	-	102.6	102.6	-	-	-	0	-	0.05%
2025-06-03	0	106.1	106.1	-	106.1	106.1	200	21,220	106.10	102.5	102.5	-	102.5	102.5	207	102.52	-0.28%
2025-06-02	0	106.4	106.1	-	106.4	106.4	460	48,944	106.40	102.8	102.5	-	102.8	102.8	476	102.81	0.28%
2025-05-30	0	106.1	106.1	-	-	-	0	0	-	102.5	102.5	-	-	-	0	-	0.00%
2025-05-29	0	106.1	106.0	-	106.0	106.1	3,880	411,564	106.07	102.5	102.4	-	102.4	102.5	4,015	102.50	-0.09%
2025-05-28	0	106.2	106.1	-	-	-	0	0	-	102.6	102.5	-	-	-	0	-	0.00%
2025-05-27	0	106.2	106.1	-	106.2	106.2	1,860	197,532	106.20	102.6	102.5	-	102.6	102.6	1,925	102.62	0.00%
2025-05-26	0	106.2	106.2	-	106.2	106.2	240	25,488	106.20	102.6	102.6	-	102.6	102.6	248	102.62	0.00%
2025-05-23	0	106.2	106.2	-	-	-	0	0	-	102.6	102.6	-	-	-	0	-	0.00%
2025-05-22	0	106.2	106.1	106.4	106.2	106.4	700	74,360	106.23	102.6	102.5	102.8	102.6	102.8	724	102.65	0.00%
2025-05-21	0	106.2	106.0	-	106.2	106.3	1,500	159,390	106.26	102.6	102.4	-	102.6	102.7	1,552	102.68	0.00%
2025-05-20	0	106.2	106.2	-	-	-	0	0	-	102.6	102.6	-	-	-	0	-	0.05%
2025-05-19	0	106.2	106.2	-	-	-	0	0	-	102.6	102.6	-	-	-	0	-	0.00%
2025-05-16	0	106.2	106.0	-	106.1	106.2	3,460	367,164	106.12	102.6	102.4	-	102.5	102.6	3,581	102.54	0.14%
2025-05-15	0	106.0	106.0	-	-	-	0	0	-	102.4	102.4	-	-	-	0	-	0.00%
2025-05-14	0	106.0	106.0	-	-	-	0	0	-	102.4	102.4	-	-	-	0	-	0.09%
2025-05-13	0	105.9	105.9	-	105.9	106.0	1,600	169,500	105.94	102.3	102.3	-	102.3	102.4	1,656	102.37	-0.19%
2025-05-12	0	106.1	106.0	-	106.1	106.3	2,260	239,941	106.17	102.5	102.4	-	102.5	102.7	2,339	102.59	-0.28%
2025-05-09	0	106.4	106.3	106.5	106.5	106.5	20	2,129	106.45	102.8	102.7	102.9	102.9	102.9	21	102.86	0.19%
2025-05-08	0	106.2	106.2	106.5	-	-	0	0	-	102.6	102.6	102.9	-	-	0	-	0.00%
2025-05-07	0	106.2	106.2	106.5	106.2	106.3	500	53,115	106.23	102.6	102.6	102.9	102.6	102.7	517	102.65	-0.09%
2025-05-06	0	106.3	105.9	106.5	106.3	106.4	1,400	148,910	106.36	102.7	102.3	102.9	102.7	102.8	1,449	102.78	-0.14%
2025-05-02	0	106.5	105.8	-	106.5	106.5	320	34,064	106.45	102.9	102.2	-	102.9	102.9	331	102.86	0.33%
2025-04-30	0	106.1	106.1	-	-	-	0	0	-	102.5	102.5	-	-	-	0	-	0.00%
2025-04-29	0	106.1	106.1	-	-	-	0	0	-	102.5	102.5	-	-	-	0	-	0.05%
2025-04-28	0	106.1	106.0	-	-	-	0	0	-	102.5	102.4	-	-	-	0	-	-0.05%
2025-04-25	0	106.1	105.9	-	106.1	106.2	2,060	218,654	106.14	102.5	102.3	-	102.5	102.6	2,132	102.56	0.00%
2025-04-24	0	106.1	105.9	106.3	106.1	106.1	300	31,830	106.10	102.5	102.3	102.7	102.5	102.5	310	102.52	-0.09%
2025-04-23	0	106.2	105.9	106.3	106.2	106.2	1,060	112,572	106.20	102.6	102.3	102.7	102.6	102.6	1,097	102.62	-0.05%
2025-04-22	0	106.3	106.0	106.3	106.0	106.4	15,280	1,623,940	106.28	102.7	102.4	102.7	102.4	102.8	15,813	102.70	0.38%
2025-04-17	0	106.8	106.0	106.8	-	-	0	0	-	102.3	101.6	102.3	-	-	0	-	0.00%
2025-04-16	0	106.8	106.7	106.8	106.8	106.8	1,800	192,150	106.75	102.3	102.2	102.3	102.3	102.3	1,879	102.28	0.05%
2025-04-15	0	106.7	106.6	106.8	-	-	0	0	-	102.2	102.1	102.3	-	-	0	-	0.00%
2025-04-14	0	106.7	106.0	106.8	106.7	106.7	160	17,072	106.70	102.2	101.6	102.3	102.2	102.2	167	102.23	0.00%
2025-04-11	0	106.7	106.5	106.8	106.7	106.7	2,600	277,413	106.70	102.2	102.0	102.3	102.2	102.2	2,714	102.23	-0.05%
2025-04-10	0	106.8	106.0	106.8	-	-	0	0	-	102.3	101.6	102.3	-	-	0	-	0.00%
2025-04-09	0	106.8	106.3	106.8	106.8	106.8	20	2,135	106.75	102.3	101.8	102.3	102.3	102.3	21	102.28	0.42%
2025-04-08	0	106.3	106.3	107.5	106.3	106.5	3,340	355,649	106.48	101.8	101.8	103.0	101.8	102.0	3,486	102.02	0.00%
2025-04-07	0	106.3	106.0	106.4	106.3	106.4	1,180	125,506	106.36	101.8	101.6	101.9	101.8	101.9	1,232	101.91	-0.09%
2025-04-03	0	106.4	106.4	-	-	-	0	0	-	101.9	101.9	-	-	-	0	-	0.00%
2025-04-02	0	106.4	106.4	-	106.1	106.4	460	48,930	106.37	101.9	101.9	-	101.7	101.9	480	101.92	0.38%
2025-04-01	0	106.0	105.9	106.2	-	-	0	0	-	101.6	101.5	101.7	-	-	0	-	0.00%
2025-03-31	0	106.0	106.0	-	-	-	0	0	-	101.6	101.6	-	-	-	0	-	0.05%
2025-03-28	0	106.0	106.0	106.2	106.0	106.0	1,000	105,950	105.95	101.5	101.5	101.7	101.5	101.5	1,044	101.51	0.00%
2025-03-27	0	106.0	106.0	106.2	-	-	0	0	-	101.5	101.5	101.7	-	-	0	-	0.05%
2025-03-26	0	105.9	105.9	106.0	-	-	0	0	-	101.5	101.4	101.6	-	-	0	-	0.00%
2025-03-25	0	105.9	105.9	106.2	-	-	0	0	-	101.5	101.5	101.7	-	-	0	-	0.05%
2025-03-24	0	105.9	105.8	106.1	-	-	0	0	-	101.4	101.4	101.7	-	-	0	-	0.00%
2025-03-21	0	105.9	105.8	105.9	105.9	105.9	520	55,042	105.85	101.4	101.4	101.5	101.4	101.4	543	101.42	0.14%
2025-03-20	0	105.7	105.7	106.2	-	-	0	0	-	101.3	101.2	101.8	-	-	0	-	0.00%
2025-03-19	0	105.7	105.7	106.2	105.6	105.9	460	48,670	105.80	101.3	101.3	101.8	101.2	101.4	480	101.37	-0.14%
2025-03-18	0	105.9	105.7	106.2	105.9	106.0	1,260	133,421	105.89	101.4	101.2	101.8	101.4	101.5	1,315	101.46	-0.05%
2025-03-17	0	105.9	105.4	106.2	105.9	106.3	3,300	349,890	106.03	101.5	101.0	101.8	101.5	101.8	3,444	101.59	-0.14%
2025-03-14	0	106.1	105.8	106.3	106.1	106.2	600	63,690	106.15	101.6	101.4	101.8	101.7	101.8	626	101.71	0.05%
2025-03-13	0	106.0	105.6	106.3	106.0	106.0	300	31,800	106.00	101.6	101.2	101.8	101.6	101.6	313	101.56	0.19%
2025-03-12	0	105.8	105.4	106.3	105.8	106.0	4,540	480,507	105.84	101.4	101.0	101.8	101.4	101.6	4,738	101.41	0.09%
2025-03-11	0	105.7	105.4	106.3	105.7	106.2	3,340	353,507	105.84	101.3	101.0	101.8	101.3	101.8	3,486	101.41	-0.52%
2025-03-10	0	106.3	106.0	106.3	-	-	0	0	-	101.8	101.6	101.8	-	-	0	-	0.00%
2025-03-07	0	106.3	106.1	106.5	106.2	106.4	1,500	159,395	106.26	101.8	101.6	102.0	101.8	101.9	1,566	101.81	-0.14%
2025-03-06	0	106.4	106.2	106.4	106.4	106.5	3,300	351,235	106.43	101.9	101.8	101.9	101.9	102.0	3,444	101.98	-0.05%
2025-03-05	0	106.5	106.5	106.5	-	-	0	0	-	102.0	102.0	102.0	-	-	0	-	0.00%
2025-03-04	0	106.5	106.4	106.5	-	-	0	0	-	102.0	101.9	102.0	-	-	0	-	0.00%
2025-03-03	0	106.5	106.1	107.3	-	-	0	0	-	102.0	101.7	102.8	-	-	0	-	0.00%
2025-02-28	0	106.5	106.0	106.5	106.5	106.5	300	31,945	106.48	102.0	101.6	102.0	102.0	102.0	313	102.03	0.14%
2025-02-27	0	106.3	106.3	106.5	-	-	0	0	-	101.8	101.8	102.0	-	-	0	-	0.00%
2025-02-26	0	106.3	106.3	106.5	106.3	106.3	200	21,260	106.30	101.8	101.8	102.0	101.8	101.8	209	101.85	0.09%
2025-02-25	0	106.2	106.2	106.6	106.1	106.5	1,660	176,723	106.46	101.8	101.8	102.1	101.7	102.0	1,733	102.00	-0.38%
2025-02-24	0	106.6	106.5	106.7	106.5	106.7	860	91,693	106.62	102.1	102.0	102.2	102.0	102.2	898	102.16	-0.19%
2025-02-21	0	106.8	106.6	107.5	-	-	0	0	-	102.3	102.1	103.0	-	-	0	-	0.00%
2025-02-20	0	106.8	106.5	107.5	-	-	0	0	-	102.3	102.0	103.0	-	-	0	-	-0.19%
2025-02-19	0	107.0	106.5	107.4	106.5	107.0	800	85,348	106.69	102.5	102.0	102.9	102.0	102.5	835	102.22	0.28%
2025-02-18	0	106.7	106.6	106.7	106.7	106.7	40	4,268	106.70	102.2	102.1	102.2	102.2	102.2	42	102.23	-0.09%
2025-02-17	0	106.8	106.8	107.3	-	-	0	0	-	102.3	102.3	102.8	-	-	0	-	0.19%
2025-02-14	0	106.6	106.6	106.7	106.6	106.7	3,340	355,977	106.58	102.1	102.1	102.2	102.1	102.2	3,486	102.12	0.00%
2025-02-13	0	106.6	106.6	106.7	106.6	106.6	1,020	108,732	106.60	102.1	102.1	102.2	102.1	102.1	1,065	102.14	-0.09%
2025-02-12	0	106.7	106.7	106.7	106.7	106.7	160	17,072	106.70	102.2	102.2	102.2	102.2	102.2	167	102.23	0.09%
2025-02-11	0	106.6	106.6	107.4	106.6	107.4	4,020	428,547	106.60	102.1	102.1	102.9	102.1	102.9	4,196	102.14	0.09%
2025-02-10	0	106.5	-	106.8	106.5	106.8	1,300	138,540	106.57	102.0	-	102.3	102.0	102.3	1,357	102.11	-0.33%
2025-02-07	0	106.9	106.8	107.5	106.9	106.9	1,500	160,275	106.85	102.4	102.3	103.0	102.4	102.4	1,566	102.38	0.00%
2025-02-06	0	106.9	106.8	107.1	106.9	107.1	860	91,907	106.87	102.4	102.3	102.6	102.4	102.6	898	102.39	-0.33%
2025-02-05	0	107.2	107.0	107.5	-	-	0	0	-	102.7	102.5	103.0	-	-	0	-	0.00%
2025-02-04	0	107.2	107.0	107.5	-	-	0	0	-	102.7	102.5	103.0	-	-	0	-	0.00%
2025-02-03	0	107.2	107.2	107.3	107.2	107.3	600	64,345	107.24	102.7	102.7	102.8	102.7	102.8	626	102.75	-0.09%
2025-01-28	0	107.3	106.5	107.3	107.3	107.3	40	4,292	107.30	102.8	102.0	102.8	102.8	102.8	42	102.81	0.28%
2025-01-27	0	107.0	106.3	107.4	107.0	107.0	600	64,200	107.00	102.5	101.8	102.9	102.5	102.5	626	102.52	0.00%
2025-01-24	0	107.0	106.3	107.0	-	-	0	0	-	102.5	101.8	102.5	-	-	0	-	0.00%
2025-01-23	0	107.0	106.0	107.0	107.0	107.0	6,700	716,900	107.00	102.5	101.6	102.5	102.5	102.5	6,993	102.52	0.52%
2025-01-22	0	106.5	106.5	-	-	-	0	0	-	102.0	102.0	-	-	-	0	-	0.05%
2025-01-21	0	106.4	106.4	106.8	-	-	0	0	-	101.9	101.9	102.3	-	-	0	-	0.05%
2025-01-20	0	106.4	106.4	107.2	106.4	106.4	100	10,635	106.35	101.9	101.9	102.7	101.9	101.9	104	101.90	-0.47%
2025-01-17	0	106.9	106.0	106.9	106.9	106.9	280	29,918	106.85	102.4	101.6	102.4	102.4	102.4	292	102.38	-0.05%
2025-01-16	0	107.8	-	107.8	107.9	107.9	400	43,140	107.85	102.4	-	102.4	102.5	102.5	421	102.47	0.00%
2025-01-15	0	107.8	-	107.9	-	-	0	0	-	102.4	-	102.5	-	-	0	-	0.00%
2025-01-14	0	107.8	-	108.0	-	-	0	0	-	102.4	-	102.6	-	-	0	-	0.00%
2025-01-13	0	107.8	106.2	108.0	107.8	107.8	60	6,468	107.80	102.4	100.9	102.6	102.4	102.4	63	102.42	0.05%
2025-01-10	0	107.8	-	108.0	107.8	107.8	200	21,550	107.75	102.4	-	102.6	102.4	102.4	210	102.38	-0.19%
2025-01-09	0	108.0	-	108.0	108.0	108.0	20	2,160	108.00	102.6	-	102.6	102.6	102.6	21	102.61	0.33%
2025-01-08	0	107.6	106.6	107.9	-	-	0	0	-	102.2	101.3	102.5	-	-	0	-	0.00%
2025-01-07	0	107.6	106.5	107.9	-	-	0	0	-	102.2	101.2	102.5	-	-	0	-	0.00%
2025-01-06	0	107.6	-	107.9	107.5	107.5	460	49,450	107.50	102.2	-	102.5	102.1	102.1	484	102.14	0.05%
2025-01-03	0	107.6	106.8	107.9	107.5	107.6	11,140	1,198,083	107.55	102.2	101.5	102.5	102.1	102.2	11,725	102.19	0.37%
2025-01-02	0	107.2	106.8	107.9	-	-	0	0	-	101.8	101.5	102.5	-	-	0	-	0.05%
2024-12-31	0	107.1	106.9	107.8	-	-	0	0	-	101.8	101.6	102.4	-	-	0	-	0.00%
2024-12-30	0	107.1	106.8	107.8	106.9	107.0	1,460	156,144	106.95	101.8	101.5	102.4	101.6	101.6	1,537	101.62	0.14%
2024-12-27	0	107.0	106.2	107.0	106.8	107.1	19,360	2,071,034	106.97	101.6	100.9	101.7	101.5	101.8	20,376	101.64	-0.19%
2024-12-24	0	107.2	107.1	107.5	-	-	0	0	-	101.8	101.7	102.1	-	-	0	-	0.00%
2024-12-23	0	107.2	106.2	107.5	-	-	0	0	-	101.8	100.9	102.1	-	-	0	-	0.00%
2024-12-20	0	107.2	-	-	107.1	107.1	500	53,525	107.05	101.8	-	-	101.7	101.7	526	101.71	0.14%
2024-12-19	0	107.0	-	107.6	107.0	107.0	5,000	535,000	107.00	101.7	-	102.2	101.7	101.7	5,262	101.66	0.09%
2024-12-18	0	106.9	105.2	-	106.9	106.9	2,000	213,700	106.85	101.6	99.95	-	101.5	101.5	2,105	101.52	-0.05%
2024-12-17	0	107.0	105.2	-	106.8	106.8	120	12,816	106.80	101.6	99.95	-	101.5	101.5	126	101.47	0.00%
2024-12-16	0	107.0	105.2	107.2	106.8	107.1	3,100	331,735	107.01	101.6	99.95	101.9	101.4	101.8	3,263	101.68	0.19%
2024-12-13	0	106.8	105.2	-	106.8	106.8	11,200	1,195,600	106.75	101.4	99.95	-	101.4	101.4	11,788	101.43	0.14%
2024-12-12	0	106.6	105.2	-	-	-	0	0	-	101.3	99.95	-	-	-	0	-	0.09%
2024-12-11	0	106.5	105.6	-	-	-	0	0	-	101.2	100.3	-	-	-	0	-	0.00%
2024-12-10	0	106.5	105.2	-	106.5	106.5	620	66,030	106.50	101.2	99.95	-	101.2	101.2	653	101.19	0.52%
2024-12-09	0	106.0	105.2	-	-	-	0	0	-	100.7	99.95	-	-	-	0	-	0.00%
2024-12-06	0	106.0	105.2	106.5	106.0	106.0	2,300	243,790	106.00	100.7	99.95	101.1	100.7	100.7	2,421	100.71	-0.24%
2024-12-05	0	106.2	105.2	106.2	106.2	106.2	80	8,496	106.20	100.9	99.95	100.9	100.9	100.9	84	100.90	0.28%
2024-12-04	0	105.9	105.1	106.1	-	-	0	0	-	100.6	99.86	100.8	-	-	0	-	0.09%
2024-12-03	0	105.8	105.1	-	-	-	0	0	-	100.5	99.86	-	-	-	0	-	0.00%
2024-12-02	0	105.8	105.1	-	105.8	105.8	100	10,580	105.80	100.5	99.86	-	100.5	100.5	105	100.52	0.28%
2024-11-29	0	105.5	105.1	-	-	-	0	0	-	100.2	99.86	-	-	-	0	-	0.09%
2024-11-28	0	105.4	105.1	-	-	-	0	0	-	100.1	99.86	-	-	-	0	-	0.00%
2024-11-27	0	105.4	105.4	-	-	-	0	0	-	100.1	100.1	-	-	-	0	-	0.00%
2024-11-26	0	105.4	105.3	-	-	-	0	0	-	100.1	100.0	-	-	-	0	-	0.00%
2024-11-25	0	105.4	105.1	105.8	105.4	105.4	5,380	566,978	105.39	100.1	99.86	100.5	100.1	100.1	5,662	100.13	0.00%
2024-11-22	0	105.4	105.4	105.5	-	-	0	0	-	100.1	100.1	100.2	-	-	0	-	0.00%
2024-11-21	0	105.4	105.4	-	105.4	105.4	20	2,107	105.35	100.1	100.1	-	100.1	100.1	21	100.10	-0.19%
2024-11-20	0	105.6	105.4	-	-	-	0	0	-	100.3	100.1	-	-	-	0	-	0.00%
2024-11-19	0	105.6	105.4	-	-	-	0	0	-	100.3	100.1	-	-	-	0	-	0.00%
2024-11-18	0	105.6	105.4	-	-	-	0	0	-	100.3	100.1	-	-	-	0	-	-0.05%
2024-11-15	0	105.7	105.4	105.7	-	-	0	0	-	100.4	100.1	100.4	-	-	0	-	0.00%
2024-11-14	0	105.7	105.2	105.7	105.7	105.7	40	4,228	105.70	100.4	99.91	100.4	100.4	100.4	42	100.43	0.43%
2024-11-13	0	105.2	105.2	-	-	-	0	0	-	99.95	99.95	-	-	-	0	-	0.05%
2024-11-12	0	105.2	105.2	-	-	-	0	0	-	99.91	99.91	-	-	-	0	-	0.10%
2024-11-11	0	105.1	105.0	-	104.9	105.6	6,540	686,725	105.00	99.81	99.76	-	99.67	100.3	6,883	99.768	-0.05%
2024-11-08	0	105.1	105.1	105.3	105.1	105.2	3,100	325,910	105.13	99.86	99.81	100.0	99.86	99.95	3,263	99.890	0.05%
2024-11-07	0	105.1	105.1	-	-	-	0	0	-	99.81	99.81	-	-	-	0	-	0.05%
2024-11-06	0	105.0	105.0	105.3	-	-	0	0	-	99.76	99.76	100.0	-	-	0	-	0.00%
2024-11-05	0	105.0	105.0	-	105.0	105.0	500	52,500	105.00	99.76	99.76	-	99.76	99.76	526	99.764	0.00%
2024-11-04	0	105.0	105.0	-	104.9	105.0	1,600	167,952	104.97	99.76	99.76	-	99.67	99.76	1,684	99.736	-0.28%
2024-11-01	0	105.3	105.0	-	105.4	105.4	200	21,070	105.35	100.0	99.76	-	100.1	100.1	210	100.10	0.19%
2024-10-31	0	105.1	105.0	-	-	-	0	0	-	99.86	99.76	-	-	-	0	-	0.00%
2024-10-30	0	105.1	105.0	105.1	-	-	0	0	-	99.86	99.76	99.86	-	-	0	-	0.00%
2024-10-29	0	105.1	105.0	-	105.1	105.1	1,440	151,329	105.09	99.86	99.76	-	99.81	99.86	1,516	99.849	0.00%
2024-10-28	0	105.1	105.0	-	-	-	0	0	-	99.86	99.76	-	-	-	0	-	0.00%
2024-10-25	0	105.1	104.8	-	105.0	105.2	2,980	313,016	105.04	99.86	99.57	-	99.76	99.95	3,136	99.801	0.10%
2024-10-24	0	105.0	105.0	-	-	-	0	0	-	99.76	99.76	-	-	-	0	-	0.00%
2024-10-23	0	105.0	105.0	-	-	-	0	0	-	99.76	99.76	-	-	-	0	-	0.00%
2024-10-22	0	105.0	105.0	-	104.9	105.2	2,060	216,693	105.19	99.76	99.76	-	99.62	99.95	2,168	99.946	-0.19%
2024-10-21	0	105.2	105.2	105.6	-	-	0	0	-	99.95	99.95	100.3	-	-	0	-	0.00%
2024-10-18	0	105.2	104.9	-	-	-	0	0	-	99.95	99.67	-	-	-	0	-	-0.00%
2024-10-17	0	106.1	106.0	106.1	-	-	0	0	-	99.95	99.86	99.95	-	-	0	-	0.00%
2024-10-16	0	106.1	105.3	-	106.1	106.1	200	21,220	106.10	99.95	99.20	-	99.95	99.95	212	99.954	-0.05%
2024-10-15	0	106.2	105.8	106.3	106.2	106.2	780	82,797	106.15	100.0	99.67	100.1	100.0	100.0	828	100.00	0.33%
2024-10-14	0	105.8	105.8	106.4	-	-	0	0	-	99.67	99.67	100.2	-	-	0	-	0.05%
2024-10-10	0	105.8	105.6	106.5	105.6	105.8	820	86,685	105.71	99.62	99.48	100.3	99.48	99.62	870	99.590	0.00%
2024-10-09	0	105.8	105.5	106.0	105.4	105.8	220	23,195	105.43	99.62	99.39	99.86	99.29	99.62	234	99.325	0.33%
2024-10-08	0	105.4	105.4	106.0	105.4	105.8	1,740	183,497	105.46	99.29	99.29	99.86	99.29	99.67	1,847	99.349	0.00%
2024-10-07	0	105.4	105.4	105.5	105.0	105.7	17,506	1,841,420	105.19	99.29	99.25	99.39	98.92	99.58	18,582	99.095	-0.28%
2024-10-04	0	105.7	105.7	106.0	105.7	106.3	4,480	473,767	105.75	99.58	99.53	99.86	99.58	100.1	4,755	99.626	0.05%
2024-10-03	0	105.7	105.7	106.0	105.6	105.6	400	42,240	105.60	99.53	99.53	99.86	99.48	99.48	425	99.483	0.05%
2024-10-02	0	105.6	105.6	105.8	105.6	105.6	1,000	105,575	105.58	99.48	99.44	99.62	99.44	99.48	1,061	99.460	0.09%
2024-09-30	0	105.5	105.5	106.0	105.5	105.9	9,460	1,001,120	105.83	99.39	99.39	99.86	99.34	99.77	10,042	99.697	-0.52%
2024-09-27	0	106.1	106.1	106.9	105.9	106.2	8,180	868,437	106.17	99.91	99.91	100.7	99.72	100.0	8,683	100.02	-0.28%
2024-09-26	0	106.4	106.3	106.7	-	-	0	0	-	100.2	100.1	100.5	-	-	0	-	0.00%
2024-09-25	0	106.4	106.2	106.7	106.2	106.4	5,240	556,593	106.22	100.2	100.0	100.5	100.0	100.2	5,562	100.07	0.00%
2024-09-24	0	106.4	106.1	106.7	106.4	106.4	640	68,064	106.35	100.2	99.95	100.5	100.2	100.2	679	100.19	0.05%
2024-09-23	0	106.3	106.3	106.8	106.3	106.3	320	34,016	106.30	100.1	100.1	100.6	100.1	100.1	340	100.14	-0.14%
2024-09-20	0	106.5	106.0	106.5	106.4	106.5	480	51,091	106.44	100.3	99.86	100.3	100.2	100.3	510	100.27	0.38%
2024-09-19	0	106.1	106.0	106.5	106.1	106.2	3,060	324,728	106.12	99.91	99.86	100.3	99.91	100.0	3,248	99.973	0.05%
2024-09-17	0	106.0	105.9	106.3	106.0	106.1	10,600	1,123,635	106.00	99.86	99.77	100.1	99.86	99.95	11,252	99.863	-0.09%
2024-09-16	0	106.1	106.1	106.3	-	-	0	0	-	99.95	99.95	100.1	-	-	0	-	0.00%
2024-09-13	0	106.1	106.1	106.3	106.1	106.1	140	14,854	106.10	99.95	99.91	100.1	99.95	99.95	149	99.954	0.09%
2024-09-12	0	106.0	105.9	106.3	-	-	0	0	-	99.86	99.77	100.1	-	-	0	-	0.00%
2024-09-11	0	106.0	106.0	106.2	-	-	0	0	-	99.86	99.86	100.0	-	-	0	-	0.09%
2024-09-10	0	105.9	105.9	106.2	105.9	106.2	220	23,303	105.92	99.77	99.77	100.0	99.77	100.0	234	99.787	0.14%
2024-09-09	0	105.8	105.7	-	-	-	0	0	-	99.62	99.58	-	-	-	0	-	0.05%
2024-09-05	0	105.7	105.5	-	105.7	105.7	1,020	107,814	105.70	99.58	99.39	-	99.58	99.58	1,083	99.577	0.09%
2024-09-04	0	105.6	105.6	-	-	-	0	0	-	99.48	99.48	-	-	-	0	-	0.00%
2024-09-03	0	105.6	105.6	-	105.6	105.6	1,300	137,280	105.60	99.48	99.44	-	99.48	99.48	1,380	99.483	0.05%
2024-09-02	0	105.6	105.5	-	105.5	105.5	1,000	105,500	105.50	99.44	99.39	-	99.39	99.39	1,061	99.389	0.05%
2024-08-30	0	105.5	105.5	105.7	-	-	0	0	-	99.39	99.39	99.53	-	-	0	-	0.00%
2024-08-29	0	105.5	105.5	-	105.5	105.6	2,260	238,636	105.59	99.39	99.39	-	99.39	99.48	2,399	99.475	-0.05%
2024-08-28	0	105.6	105.6	-	105.6	105.7	1,540	162,587	105.58	99.44	99.44	-	99.44	99.53	1,635	99.461	0.00%
2024-08-27	0	105.6	105.6	-	105.5	105.6	600	63,320	105.53	99.44	99.44	-	99.39	99.44	637	99.420	0.00%
2024-08-26	0	105.6	105.5	-	105.5	105.6	10,000	1,055,045	105.50	99.44	99.39	-	99.34	99.48	10,615	99.393	0.05%
2024-08-23	0	105.5	105.5	105.8	-	-	0	0	-	99.39	99.39	99.67	-	-	0	-	0.00%
2024-08-22	0	105.5	105.5	105.8	105.4	105.4	700	73,780	105.40	99.39	99.34	99.67	99.29	99.29	743	99.295	0.09%
2024-08-21	0	105.4	105.1	105.4	105.4	105.4	500	52,700	105.40	99.29	99.01	99.29	99.29	99.29	531	99.295	-0.09%
2024-08-20	0	105.5	105.4	105.6	105.5	105.6	1,280	135,065	105.52	99.39	99.29	99.44	99.39	99.44	1,359	99.407	-0.05%
2024-08-19	0	105.6	105.0	105.6	-	-	0	0	-	99.44	98.92	99.48	-	-	0	-	-0.05%
2024-08-16	0	105.6	105.3	-	105.3	105.6	1,140	120,034	105.29	99.48	99.15	-	99.15	99.48	1,210	99.194	0.19%
2024-08-15	0	105.4	105.3	-	105.3	105.4	700	73,740	105.34	99.29	99.20	-	99.20	99.29	743	99.241	0.09%
2024-08-14	0	105.3	105.3	105.4	105.3	105.3	1,800	189,500	105.28	99.20	99.20	99.29	99.15	99.20	1,911	99.180	-0.09%
2024-08-13	0	105.4	105.2	-	105.3	105.4	2,020	212,885	105.39	99.29	99.11	-	99.15	99.29	2,144	99.284	0.14%
2024-08-12	0	105.3	105.2	105.3	105.3	105.3	360	37,891	105.25	99.15	99.11	99.15	99.15	99.20	382	99.156	-0.05%
2024-08-09	0	105.3	105.3	105.8	105.2	105.4	10,040	1,057,041	105.28	99.20	99.15	99.62	99.11	99.25	10,657	99.185	-0.43%
2024-08-08	0	105.8	104.9	105.9	105.8	105.8	2,520	266,601	105.79	99.62	98.78	99.72	99.62	99.67	2,675	99.666	-0.09%
2024-08-07	0	105.9	105.6	-	105.9	105.9	1,000	105,850	105.85	99.72	99.48	-	99.72	99.72	1,061	99.719	0.33%
2024-08-06	0	105.5	105.5	-	105.5	105.5	280	29,526	105.45	99.39	99.39	-	99.34	99.34	297	99.342	-0.19%
2024-08-05	0	105.7	105.5	-	105.7	105.7	380	40,166	105.70	99.58	99.34	-	99.58	99.58	403	99.577	0.00%
2024-08-02	0	105.7	105.3	106.2	105.5	105.7	660	69,742	105.67	99.58	99.20	100.0	99.39	99.58	701	99.549	0.00%
2024-08-01	0	105.7	105.3	105.7	105.7	105.8	7,000	740,000	105.71	99.58	99.20	99.58	99.58	99.62	7,430	99.591	0.43%
2024-07-31	0	105.3	105.2	-	-	-	0	0	-	99.15	99.06	-	-	-	0	-	0.05%
2024-07-30	0	105.2	105.2	-	-	-	0	0	-	99.11	99.11	-	-	-	0	-	0.05%
2024-07-29	0	105.2	105.1	-	105.2	105.2	1,300	136,695	105.15	99.06	99.01	-	99.06	99.06	1,380	99.059	0.00%
2024-07-26	0	105.2	105.1	-	105.2	105.3	980	103,071	105.17	99.06	98.97	-	99.06	99.15	1,040	99.082	0.14%
2024-07-25	0	105.0	105.0	-	104.9	105.0	1,200	125,905	104.92	98.92	98.92	-	98.82	98.87	1,274	98.843	0.14%
2024-07-24	0	104.9	104.5	105.0	-	-	0	0	-	98.78	98.45	98.92	-	-	0	-	0.00%
2024-07-23	0	104.9	104.4	105.0	104.8	105.0	700	73,378	104.83	98.78	98.35	98.92	98.68	98.92	743	98.754	0.10%
2024-07-22	0	104.8	104.4	-	104.8	104.8	1,000	104,750	104.75	98.68	98.35	-	98.68	98.68	1,061	98.682	0.10%
2024-07-19	0	104.7	104.6	104.8	104.6	104.7	6,600	690,547	104.63	98.59	98.54	98.73	98.54	98.64	7,006	98.568	-0.14%
2024-07-18	0	104.8	104.6	104.9	104.8	104.9	1,500	157,270	104.85	98.73	98.54	98.78	98.73	98.82	1,592	98.774	0.00%
2024-07-17	0	105.7	105.2	-	105.5	105.7	3,140	331,498	105.57	98.73	98.26	-	98.54	98.73	3,362	98.611	0.19%
2024-07-16	0	105.5	105.5	105.7	105.5	105.5	20	2,110	105.50	98.54	98.54	98.73	98.54	98.54	21	98.543	0.09%
2024-07-15	0	105.4	105.3	105.8	105.3	105.6	5,800	611,583	105.45	98.45	98.36	98.78	98.31	98.59	6,209	98.492	-0.09%
2024-07-12	0	105.5	105.5	-	105.5	105.5	840	88,612	105.49	98.54	98.54	-	98.50	98.54	899	98.534	0.14%
2024-07-11	0	105.4	105.4	105.5	105.3	105.7	3,420	360,737	105.48	98.40	98.40	98.50	98.36	98.68	3,661	98.523	-0.14%
2024-07-10	0	105.5	105.0	105.5	105.5	105.5	280	29,535	105.48	98.54	98.08	98.54	98.50	98.54	300	98.526	0.05%
2024-07-09	0	105.5	105.0	105.5	105.4	105.6	700	73,817	105.45	98.50	98.08	98.50	98.45	98.64	749	98.499	0.09%
2024-07-08	0	105.4	105.0	105.4	105.4	105.5	700	73,800	105.43	98.40	98.08	98.45	98.45	98.54	749	98.476	-0.28%
2024-07-05	0	105.7	105.6	-	105.7	105.8	1,900	200,785	105.68	98.68	98.59	-	98.68	98.78	2,034	98.707	0.24%
2024-07-04	0	105.4	105.0	-	105.2	105.4	5,000	526,548	105.31	98.45	98.08	-	98.22	98.40	5,353	98.365	0.05%
2024-07-03	0	105.4	105.3	-	-	-	0	0	-	98.40	98.36	-	-	-	0	-	0.00%
2024-07-02	0	105.4	105.4	105.7	105.3	105.4	10,000	1,053,229	105.32	98.40	98.40	98.73	98.36	98.45	10,706	98.377	0.00%
2024-06-28	0	105.4	105.3	-	-	-	0	0	-	98.40	98.36	-	-	-	0	-	0.00%
2024-06-27	0	105.4	105.0	-	105.4	105.4	1,020	107,457	105.35	98.40	98.08	-	98.40	98.40	1,092	98.403	0.10%
2024-06-26	0	105.3	105.2	-	105.3	105.3	1,100	115,775	105.25	98.31	98.22	-	98.31	98.31	1,178	98.309	0.05%
2024-06-25	0	105.2	105.0	-	105.2	105.3	1,700	178,900	105.24	98.26	98.08	-	98.26	98.36	1,820	98.296	0.10%
2024-06-24	0	105.1	105.0	105.3	105.1	105.1	400	42,040	105.10	98.17	98.08	98.31	98.17	98.17	428	98.169	0.00%
2024-06-21	0	105.1	105.1	-	105.1	105.1	1,000	105,100	105.10	98.17	98.17	-	98.17	98.17	1,071	98.169	-0.10%
2024-06-20	0	105.2	105.1	-	105.2	105.2	3,720	391,344	105.20	98.26	98.17	-	98.26	98.26	3,983	98.263	0.10%
2024-06-19	0	105.1	105.1	105.2	-	-	0	0	-	98.17	98.17	98.26	-	-	0	-	0.10%
2024-06-18	0	105.0	105.0	105.2	-	-	0	0	-	98.08	98.08	98.26	-	-	0	-	0.00%
2024-06-17	0	105.0	105.0	105.2	105.0	105.0	200	21,000	105.00	98.08	98.08	98.26	98.08	98.08	214	98.076	0.00%
2024-06-14	0	105.0	104.9	105.2	105.0	105.0	200	21,000	105.00	98.08	97.94	98.26	98.08	98.08	214	98.076	-0.19%
2024-06-13	0	105.2	104.6	105.2	105.2	105.2	800	84,145	105.18	98.26	97.70	98.26	98.22	98.26	856	98.245	0.05%
2024-06-12	0	105.2	104.6	105.5	105.2	105.2	20	2,103	105.15	98.22	97.70	98.54	98.22	98.22	21	98.216	0.29%
2024-06-11	0	104.9	104.9	105.4	104.9	105.0	2,220	232,916	104.92	97.94	97.94	98.45	97.94	98.08	2,377	97.998	0.05%
2024-06-07	0	104.8	104.6	104.9	104.8	104.8	10,000	1,048,000	104.80	97.89	97.70	97.98	97.89	97.89	10,706	97.889	0.00%
2024-06-06	0	104.8	104.6	104.9	104.8	104.9	25,300	2,651,790	104.81	97.89	97.70	97.94	97.89	97.94	27,086	97.902	-0.10%
2024-06-05	0	104.9	104.9	104.9	104.9	104.9	40	4,195	104.88	97.98	97.94	97.98	97.94	97.98	43	97.959	0.05%
2024-06-04	0	104.9	104.7	104.9	104.9	104.9	500	52,425	104.85	97.94	97.80	97.98	97.94	97.94	535	97.936	0.10%
2024-06-03	0	104.8	104.6	104.9	-	-	0	0	-	97.84	97.70	97.98	-	-	0	-	0.00%
2024-05-31	0	104.8	104.6	104.9	104.8	104.8	260	27,238	104.76	97.84	97.66	97.98	97.84	97.89	278	97.853	0.19%
2024-05-30	0	104.6	104.5	104.9	104.6	104.9	1,200	125,705	104.75	97.66	97.61	97.94	97.66	97.98	1,285	97.846	0.05%
2024-05-29	0	104.5	104.5	104.8	-	-	0	0	-	97.61	97.61	97.84	-	-	0	-	0.00%
2024-05-28	0	104.5	103.7	-	104.5	104.5	300	31,335	104.45	97.61	96.86	-	97.56	97.56	321	97.562	0.10%
2024-05-27	0	104.4	104.2	-	-	-	0	0	-	97.52	97.33	-	-	-	0	-	0.05%
2024-05-24	0	104.4	104.4	104.8	104.3	104.6	15,920	1,662,020	104.40	97.47	97.47	97.89	97.42	97.66	17,044	97.514	-0.19%
2024-05-23	0	104.6	104.5	104.6	104.6	104.6	300	31,365	104.55	97.66	97.56	97.70	97.66	97.66	321	97.655	-0.05%
2024-05-22	0	104.6	104.2	104.9	-	-	0	0	-	97.70	97.28	97.98	-	-	0	-	0.00%
2024-05-21	0	104.6	104.3	104.8	104.7	104.7	1,000	104,650	104.65	97.70	97.42	97.89	97.75	97.75	1,071	97.749	-0.14%
2024-05-20	0	104.8	104.2	104.8	104.3	104.8	6,640	693,189	104.40	97.84	97.33	97.89	97.38	97.84	7,109	97.511	0.38%
2024-05-17	0	104.4	104.3	104.8	-	-	0	0	-	97.47	97.42	97.89	-	-	0	-	0.00%
2024-05-16	0	104.4	104.2	104.4	104.4	104.4	960	100,179	104.35	97.47	97.33	97.52	97.47	97.47	1,028	97.472	0.00%
2024-05-14	0	104.4	104.4	104.6	-	-	0	0	-	97.47	97.47	97.70	-	-	0	-	0.00%
2024-05-13	0	104.4	104.1	104.6	-	-	0	0	-	97.47	97.19	97.70	-	-	0	-	0.14%
2024-05-10	0	104.2	104.2	-	104.1	104.3	2,800	291,763	104.20	97.33	97.28	-	97.19	97.38	2,998	97.329	0.00%
2024-05-09	0	104.2	104.0	104.8	104.2	104.2	500	52,100	104.20	97.33	97.14	97.89	97.33	97.33	535	97.328	-0.43%
2024-05-08	0	104.7	104.0	104.9	104.7	104.7	1,000	104,650	104.65	97.75	97.14	97.98	97.75	97.75	1,071	97.749	0.00%
2024-05-07	0	104.7	104.4	-	104.6	104.7	900	94,162	104.62	97.75	97.47	-	97.70	97.80	964	97.725	0.48%
2024-05-06	0	104.2	104.1	-	104.0	104.0	40	4,160	104.00	97.28	97.24	-	97.14	97.14	43	97.142	-0.05%
2024-05-03	0	104.2	104.2	-	-	-	0	0	-	97.33	97.33	-	-	-	0	-	0.05%
2024-05-02	0	104.2	103.2	-	104.2	104.2	200	20,830	104.15	97.28	96.39	-	97.28	97.28	214	97.282	0.05%
2024-04-30	0	104.1	104.0	105.0	-	-	0	0	-	97.24	97.14	98.08	-	-	0	-	0.10%
2024-04-29	0	104.0	103.9	104.9	103.9	104.0	6,640	690,550	104.00	97.14	97.05	97.98	97.05	97.14	7,109	97.140	-0.38%
2024-04-26	0	104.4	104.0	104.7	-	-	0	0	-	97.52	97.14	97.75	-	-	0	-	0.00%
2024-04-25	0	104.4	103.6	104.7	-	-	0	0	-	97.52	96.77	97.80	-	-	0	-	0.00%
2024-04-24	0	104.4	104.4	104.7	104.4	104.4	10,000	1,043,500	104.35	97.52	97.47	97.80	97.47	97.47	10,706	97.469	-0.10%
2024-04-23	0	104.5	104.4	104.7	104.5	104.5	500	52,250	104.50	97.61	97.47	97.80	97.61	97.61	535	97.609	0.14%
2024-04-22	0	104.4	104.2	104.7	104.3	104.4	10,000	1,043,369	104.34	97.47	97.33	97.80	97.42	97.47	10,706	97.456	0.05%
2024-04-19	0	104.3	103.5	104.4	104.3	104.3	700	73,010	104.30	97.42	96.67	97.47	97.42	97.42	749	97.422	0.10%
2024-04-18	0	104.2	104.2	104.4	104.2	104.2	180	18,756	104.20	97.33	97.33	97.52	97.33	97.33	193	97.328	0.05%
2024-04-17	0	105.1	-	105.4	105.1	105.1	2,480	260,524	105.05	97.28	-	97.61	97.28	97.28	2,678	97.282	0.05%
2024-04-16	0	105.0	103.9	105.5	105.0	105.0	300	31,500	105.00	97.24	96.22	97.70	97.24	97.24	324	97.235	0.00%
2024-04-15	0	105.0	104.0	105.0	-	-	0	0	-	97.24	96.31	97.24	-	-	0	-	0.00%
2024-04-12	0	105.0	105.0	105.1	105.0	105.1	1,200	126,050	105.04	97.24	97.24	97.33	97.24	97.33	1,296	97.274	0.00%
2024-04-11	0	105.0	103.5	105.1	104.9	105.0	4,640	487,170	104.99	97.24	95.85	97.28	97.10	97.24	5,011	97.229	0.14%
2024-04-10	0	104.9	104.8	104.9	-	-	0	0	-	97.10	97.00	97.10	-	-	0	-	0.00%
2024-04-09	0	104.9	104.9	105.0	104.9	105.0	1,900	199,245	104.87	97.10	97.10	97.19	97.10	97.19	2,052	97.111	0.14%
2024-04-08	0	104.7	103.5	105.0	-	-	0	0	-	96.96	95.85	97.24	-	-	0	-	0.00%
2024-04-05	0	104.7	104.5	105.1	-	-	0	0	-	96.96	96.77	97.28	-	-	0	-	0.14%
2024-04-03	0	104.6	104.6	-	-	-	0	0	-	96.82	96.82	-	-	-	0	-	0.00%
2024-04-02	0	104.6	104.6	105.0	-	-	0	0	-	96.82	96.82	97.24	-	-	0	-	0.05%
2024-03-28	0	104.5	104.4	104.8	104.5	104.5	10,000	1,045,000	104.50	96.77	96.68	97.05	96.77	96.77	10,799	96.772	-0.05%
2024-03-27	0	104.6	104.5	104.9	-	-	0	0	-	96.82	96.77	97.10	-	-	0	-	0.00%
2024-03-26	0	104.6	104.6	104.9	104.5	104.5	800	83,600	104.50	96.82	96.82	97.10	96.77	96.77	864	96.772	0.05%
2024-03-25	0	104.5	104.4	104.5	104.5	104.5	300	31,350	104.50	96.77	96.68	96.77	96.77	96.77	324	96.772	0.00%
2024-03-22	0	104.5	104.4	104.5	104.6	104.6	780	81,588	104.60	96.77	96.68	96.77	96.87	96.87	842	96.865	-0.05%
2024-03-21	0	104.6	104.5	104.6	104.6	104.6	360	37,638	104.55	96.82	96.77	96.87	96.82	96.82	389	96.819	0.00%
2024-03-20	0	104.6	104.4	104.6	104.4	104.6	13,620	1,422,949	104.48	96.82	96.68	96.82	96.68	96.82	14,708	96.749	0.14%
2024-03-19	0	104.4	104.4	104.6	-	-	1,790,000	187,026,539	104.48	96.68	96.68	96.82	-	-	1,932,936	96.758	0.10%
2024-03-18	0	104.3	104.3	104.6	-	-	1,794,700	187,199,740	104.31	96.59	96.59	96.82	-	-	1,938,012	96.594	0.05%
2024-03-15	0	104.3	104.2	104.6	-	-	0	0	-	96.54	96.49	96.82	-	-	0	-	0.05%
2024-03-14	0	104.2	104.2	104.6	104.1	104.2	700	72,920	104.17	96.49	96.49	96.82	96.40	96.49	756	96.468	0.05%
2024-03-13	0	104.2	104.0	104.7	104.2	104.2	500	52,075	104.15	96.45	96.31	96.91	96.45	96.45	540	96.448	-0.14%
2024-03-12	0	104.3	103.3	104.6	104.3	104.3	500	52,150	104.30	96.59	95.66	96.82	96.59	96.59	540	96.587	-0.24%
2024-03-11	0	104.6	103.3	105.0	104.6	104.6	1,180	123,369	104.55	96.82	95.66	97.24	96.82	96.82	1,274	96.819	0.05%
2024-03-08	0	104.5	104.5	104.7	104.5	104.5	500	52,225	104.45	96.77	96.73	96.96	96.73	96.73	540	96.726	-0.10%
2024-03-07	0	104.6	103.3	104.7	104.6	104.6	1,000	104,600	104.60	96.87	95.66	96.96	96.87	96.87	1,080	96.865	0.19%
2024-03-06	0	104.4	104.2	104.5	104.4	104.5	11,800	1,231,866	104.40	96.68	96.49	96.73	96.63	96.73	12,742	96.676	0.14%
2024-03-05	0	104.3	103.3	104.5	104.3	104.3	600	62,550	104.25	96.54	95.66	96.77	96.54	96.54	648	96.541	0.00%
2024-03-04	0	104.3	104.2	104.4	-	-	0	0	-	96.54	96.49	96.63	-	-	0	-	0.00%
2024-03-01	0	104.3	104.2	-	-	-	0	0	-	96.54	96.49	-	-	-	0	-	0.00%
2024-02-29	0	104.3	103.3	104.6	104.3	104.3	300	31,275	104.25	96.54	95.66	96.87	96.54	96.54	324	96.541	0.10%
2024-02-28	0	104.2	104.0	104.5	104.2	104.2	2,000	208,300	104.15	96.45	96.26	96.77	96.45	96.45	2,160	96.448	0.00%
2024-02-27	0	104.2	104.0	104.3	104.2	104.2	100	10,415	104.15	96.45	96.26	96.54	96.45	96.45	108	96.448	0.14%
2024-02-26	0	104.0	104.0	104.3	104.0	104.0	10,900	1,133,600	104.00	96.31	96.26	96.54	96.31	96.31	11,770	96.309	0.05%
2024-02-23	0	104.0	104.0	104.0	104.0	104.0	1,200	124,740	103.95	96.26	96.26	96.31	96.26	96.26	1,296	96.263	0.05%
2024-02-22	0	103.9	103.6	104.0	-	-	0	0	-	96.22	95.89	96.31	-	-	0	-	0.00%
2024-02-21	0	103.9	103.6	-	103.8	103.9	5,340	554,775	103.89	96.22	95.89	-	96.08	96.22	5,766	96.208	0.10%
2024-02-20	0	103.8	103.8	104.0	103.7	103.7	860	89,139	103.65	96.12	96.12	96.31	95.99	95.99	929	95.985	0.14%
2024-02-19	0	103.7	103.6	-	-	-	0	0	-	95.99	95.94	-	-	-	0	-	0.05%
2024-02-16	0	103.6	103.6	104.0	103.6	103.6	2,520	261,072	103.60	95.94	95.89	96.31	95.94	95.94	2,721	95.939	0.00%
2024-02-15	0	103.6	103.6	103.7	103.6	103.6	400	41,440	103.60	95.94	95.89	96.03	95.94	95.94	432	95.939	0.00%
2024-02-14	0	103.6	103.6	104.0	103.6	103.6	900	93,240	103.60	95.94	95.89	96.31	95.94	95.94	972	95.939	-0.10%
2024-02-09	0	103.7	103.7	104.0	-	-	0	0	-	96.03	96.03	96.31	-	-	0	-	0.00%
2024-02-08	0	103.7	103.6	-	103.7	103.7	140	14,518	103.70	96.03	95.89	-	96.03	96.03	151	96.032	0.05%
2024-02-07	0	103.7	103.6	-	103.7	103.7	500	51,825	103.65	95.99	95.89	-	95.99	95.99	540	95.985	0.05%
2024-02-06	0	103.6	103.6	103.7	-	-	0	0	-	95.94	95.89	95.99	-	-	0	-	0.00%
2024-02-05	0	103.6	103.6	-	103.6	103.6	1,400	145,040	103.60	95.94	95.89	-	95.94	95.94	1,512	95.939	0.00%
2024-02-02	0	103.6	103.6	104.0	-	-	0	0	-	95.94	95.89	96.31	-	-	0	-	0.00%
2024-02-01	0	103.6	103.6	104.0	103.6	103.6	600	62,160	103.60	95.94	95.94	96.31	95.94	95.94	648	95.939	0.14%
2024-01-31	0	103.5	103.1	103.7	-	-	0	0	-	95.80	95.48	95.99	-	-	0	-	0.00%
2024-01-30	0	103.5	103.4	103.6	103.5	103.5	180	18,621	103.45	95.80	95.75	95.94	95.80	95.80	194	95.800	0.15%
2024-01-29	0	103.3	103.3	103.6	103.2	103.4	1,460	150,882	103.34	95.66	95.61	95.94	95.57	95.75	1,577	95.702	-0.10%
2024-01-26	0	103.4	103.3	103.4	103.4	103.4	80	8,272	103.40	95.75	95.61	95.75	95.75	95.75	86	95.754	0.10%
2024-01-25	0	103.3	103.3	103.6	103.3	103.6	3,500	362,060	103.45	95.66	95.66	95.94	95.66	95.89	3,779	95.796	0.05%
2024-01-24	0	103.3	103.1	103.3	-	-	0	0	-	95.61	95.43	95.66	-	-	0	-	0.00%
2024-01-23	0	103.3	103.2	103.7	103.3	103.3	5,000	516,250	103.25	95.61	95.52	96.03	95.61	95.61	5,399	95.615	-0.05%
2024-01-22	0	103.3	103.1	-	103.3	103.3	6,180	638,094	103.25	95.66	95.43	-	95.61	95.66	6,673	95.616	0.05%
2024-01-19	0	103.3	103.0	103.3	103.3	103.3	200	20,650	103.25	95.61	95.38	95.61	95.61	95.61	216	95.615	0.00%
2024-01-18	0	103.3	103.0	103.3	103.4	103.4	200	20,670	103.35	95.61	95.34	95.66	95.71	95.71	216	95.707	0.29%
2024-01-17	0	103.9	103.6	104.0	103.9	103.9	640	66,464	103.85	95.34	95.06	95.47	95.34	95.34	697	95.337	0.19%
2024-01-16	0	103.7	103.6	-	103.6	103.9	40,460	4,194,512	103.67	95.15	95.06	-	95.11	95.34	44,073	95.172	-0.19%
2024-01-15	0	103.9	103.9	104.0	-	-	500	52,000	104.00	95.34	95.34	95.47	-	-	545	95.475	0.00%
2024-01-12	0	103.9	103.5	104.9	103.9	103.9	500	51,925	103.85	95.34	95.02	96.30	95.34	95.34	545	95.337	-0.05%
2024-01-11	0	103.9	103.6	104.0	103.8	104.0	10,000	1,038,452	103.85	95.38	95.11	95.47	95.25	95.43	10,893	95.333	-0.05%
2024-01-10	0	104.0	103.8	104.0	-	-	0	0	-	95.43	95.29	95.47	-	-	0	-	-0.05%
2024-01-09	0	104.0	103.9	104.1	103.8	104.0	1,080	112,140	103.83	95.47	95.34	95.52	95.29	95.47	1,176	95.322	-0.05%
2024-01-08	0	104.1	103.6	-	103.8	104.1	260	27,029	103.96	95.52	95.11	-	95.25	95.52	283	95.436	0.34%
2024-01-05	0	103.7	103.6	-	103.5	103.7	100,120	10,377,420	103.65	95.20	95.06	-	95.02	95.15	109,060	95.153	0.10%
2024-01-04	0	103.6	103.5	104.6	-	-	0	0	-	95.11	95.02	96.03	-	-	0	-	0.00%
2024-01-03	0	103.6	103.5	104.0	-	-	0	0	-	95.11	94.97	95.47	-	-	0	-	0.14%
2024-01-02	0	103.5	103.0	104.0	103.4	103.8	10,020	1,037,605	103.55	94.97	94.56	95.47	94.92	95.25	10,915	95.065	-0.24%
2023-12-29	0	103.7	103.1	104.0	103.7	103.7	400	41,480	103.70	95.20	94.60	95.47	95.20	95.20	436	95.199	0.05%
2023-12-28	0	103.7	103.0	104.7	103.7	103.7	1,460	151,329	103.65	95.15	94.56	96.07	95.15	95.15	1,590	95.153	0.14%
2023-12-27	0	103.5	103.0	103.6	103.3	103.5	60	6,199	103.32	95.02	94.51	95.11	94.79	94.97	65	94.847	0.24%
2023-12-22	0	103.3	103.0	103.6	103.3	103.4	10,000	1,033,011	103.30	94.79	94.51	95.11	94.79	94.88	10,893	94.833	0.05%
2023-12-21	0	103.2	103.2	103.6	-	-	0	0	-	94.74	94.74	95.11	-	-	0	-	0.00%
2023-12-20	0	103.2	103.2	103.6	-	-	0	0	-	94.74	94.74	95.11	-	-	0	-	0.10%
2023-12-19	0	103.1	-	-	-	-	0	0	-	94.65	-	-	-	-	0	-	0.10%
2023-12-18	0	103.0	102.5	104.1	103.0	103.2	101,040	10,408,679	103.02	94.56	94.10	95.57	94.51	94.74	110,062	94.571	-0.05%
2023-12-15	0	103.1	102.5	104.0	102.9	103.1	50,000	5,151,348	103.03	94.60	94.05	95.47	94.46	94.65	54,465	94.581	0.10%
2023-12-14	0	103.0	102.5	-	102.9	103.1	50,000	5,147,111	102.94	94.51	94.10	-	94.46	94.60	54,465	94.504	-0.10%
2023-12-13	0	103.1	102.5	103.4	103.0	103.1	140,160	14,435,696	102.99	94.60	94.05	94.88	94.51	94.60	152,675	94.552	0.24%
2023-12-12	0	102.8	102.8	103.0	-	-	0	0	-	94.37	94.37	94.56	-	-	0	-	0.00%
2023-12-11	0	102.8	102.4	103.0	102.8	102.9	111,000	11,414,325	102.83	94.37	93.96	94.56	94.37	94.46	120,912	94.402	0.10%
2023-12-08	0	102.7	102.5	103.0	-	-	0	0	-	94.28	94.05	94.51	-	-	0	-	0.10%
2023-12-07	0	102.6	102.5	103.6	102.6	102.7	120,000	12,314,918	102.62	94.19	94.10	95.11	94.14	94.24	130,715	94.212	0.00%
2023-12-06	0	102.6	102.5	103.6	102.6	102.7	100,380	10,299,274	102.60	94.19	94.10	95.11	94.14	94.24	109,343	94.192	0.00%
2023-12-05	0	102.6	102.4	102.7	102.4	102.7	119,000	12,207,220	102.58	94.19	94.01	94.28	93.96	94.24	129,626	94.173	0.00%
2023-12-04	0	102.6	102.5	103.6	102.6	102.7	101,040	10,368,957	102.62	94.19	94.10	95.11	94.19	94.28	110,062	94.210	-0.10%
2023-12-01	0	102.7	102.7	103.6	102.7	102.7	110,060	11,302,953	102.70	94.28	94.28	95.11	94.24	94.28	119,888	94.280	-0.05%
2023-11-30	0	102.8	102.4	-	-	-	0	0	-	94.33	93.96	-	-	-	0	-	0.00%
2023-11-29	0	102.8	102.4	-	102.7	102.8	50,000	5,135,016	102.70	94.33	93.96	-	94.24	94.33	54,465	94.282	0.05%
2023-11-28	0	102.7	102.4	-	102.6	102.7	53,000	5,440,827	102.66	94.28	94.01	-	94.19	94.28	57,733	94.242	0.20%
2023-11-27	0	102.5	102.4	-	102.5	102.6	40,340	4,136,685	102.55	94.10	94.01	-	94.05	94.19	43,942	94.139	-0.10%
2023-11-24	0	102.6	102.3	-	102.6	102.6	10,000	1,026,000	102.60	94.19	93.87	-	94.19	94.19	10,893	94.190	-0.39%
2023-11-23	0	103.0	102.5	-	102.6	103.0	10,820	1,110,456	102.63	94.56	94.10	-	94.14	94.56	11,786	94.217	0.39%
2023-11-22	0	102.6	102.3	-	102.5	102.5	10,000	1,025,000	102.50	94.19	93.91	-	94.10	94.10	10,893	94.098	-0.10%
2023-11-21	0	102.7	102.6	103.2	102.7	102.8	13,000	1,334,953	102.69	94.28	94.14	94.69	94.24	94.37	14,161	94.271	0.00%
2023-11-20	0	102.7	102.5	-	102.7	102.8	13,000	1,334,938	102.69	94.28	94.05	-	94.24	94.33	14,161	94.270	-0.05%
2023-11-17	0	102.8	102.7	-	102.7	102.8	10,000	1,027,174	102.72	94.33	94.24	-	94.24	94.33	10,893	94.297	0.05%
2023-11-16	0	102.7	102.7	-	102.7	102.7	10,000	1,027,000	102.70	94.28	94.24	-	94.28	94.28	10,893	94.281	0.00%
2023-11-15	0	102.7	102.7	-	102.7	102.7	10,780	1,106,817	102.67	94.28	94.24	-	94.24	94.28	11,743	94.257	0.00%
2023-11-14	0	102.7	102.7	-	102.6	102.8	10,000	1,026,496	102.65	94.28	94.24	-	94.14	94.33	10,893	94.235	0.05%
2023-11-13	0	102.7	102.6	103.6	102.7	102.7	1,180	121,127	102.65	94.24	94.14	95.11	94.24	94.24	1,285	94.235	0.00%
2023-11-10	0	102.7	102.6	103.4	102.7	102.7	11,000	1,129,150	102.65	94.24	94.19	94.88	94.24	94.24	11,982	94.235	0.00%
2023-11-09	0	102.7	102.6	103.4	102.5	103.1	12,160	1,247,636	102.60	94.24	94.19	94.92	94.05	94.65	13,246	94.191	0.00%
2023-11-08	0	102.7	102.5	103.5	102.5	102.7	12,880	1,322,034	102.64	94.24	94.10	95.02	94.10	94.28	14,030	94.228	0.05%
2023-11-07	0	102.6	102.6	103.0	102.6	102.8	10,000	1,026,420	102.64	94.19	94.19	94.56	94.19	94.33	10,893	94.228	-0.15%
2023-11-06	0	102.8	102.6	103.6	102.6	102.8	20,000	2,052,736	102.64	94.33	94.19	95.11	94.19	94.33	21,786	94.223	0.20%
2023-11-03	0	102.6	102.5	103.6	102.6	102.6	3,500	358,925	102.55	94.14	94.10	95.11	94.14	94.14	3,813	94.144	-0.15%
2023-11-02	0	102.7	102.4	102.8	102.5	102.7	10,300	1,057,475	102.67	94.28	94.01	94.37	94.10	94.28	11,220	94.251	0.15%
2023-11-01	0	102.6	102.5	103.0	102.5	102.6	10,220	1,047,842	102.53	94.14	94.10	94.56	94.10	94.14	11,133	94.124	-0.05%
2023-10-31	0	102.6	102.5	103.0	102.6	102.6	1,040	106,690	102.59	94.19	94.10	94.51	94.14	94.19	1,133	94.177	0.10%
2023-10-30	0	102.5	102.5	102.6	102.5	102.6	15,280	1,566,309	102.51	94.10	94.10	94.19	94.05	94.19	16,644	94.104	-0.05%
2023-10-27	0	102.6	102.6	103.2	102.5	102.5	11,080	1,135,647	102.50	94.14	94.14	94.74	94.05	94.10	12,069	94.093	0.10%
2023-10-26	0	102.5	102.4	102.9	102.1	102.6	15,000	1,537,482	102.50	94.05	94.01	94.46	93.68	94.14	16,339	94.097	0.00%
2023-10-25	0	102.5	102.3	103.1	102.3	102.7	10,000	1,024,553	102.46	94.05	93.91	94.60	93.87	94.24	10,893	94.057	0.10%
2023-10-24	0	102.4	102.4	102.8	102.0	102.4	13,040	1,334,737	102.36	93.96	93.96	94.33	93.64	94.01	14,204	93.967	-0.05%
2023-10-20	0	102.4	102.2	102.8	-	-	0	0	-	94.01	93.82	94.37	-	-	0	-	0.29%
2023-10-19	0	102.1	102.1	103.0	102.1	102.4	10,740	1,097,944	102.23	93.73	93.73	94.56	93.73	93.96	11,699	93.849	-0.29%
2023-10-18	0	102.4	102.4	103.1	102.4	103.0	10,300	1,054,765	102.40	94.01	93.96	94.65	93.96	94.56	11,220	94.010	-0.05%
2023-10-17	0	103.4	103.1	103.9	-	-	0	0	-	94.05	93.78	94.55	-	-	0	-	0.00%
2023-10-16	0	103.4	103.3	103.7	103.2	103.4	10,180	1,051,744	103.31	94.05	94.01	94.37	93.87	94.05	11,186	94.020	0.00%
2023-10-13	0	103.4	103.0	103.9	103.3	103.4	20,080	2,074,542	103.31	94.05	93.73	94.51	94.01	94.05	22,065	94.019	0.10%
2023-10-12	0	103.3	103.2	104.1	103.2	103.3	20,000	2,064,795	103.24	93.96	93.92	94.73	93.92	94.01	21,977	93.952	0.05%
2023-10-11	0	103.2	102.9	103.8	103.2	103.5	25,700	2,651,861	103.19	93.92	93.60	94.46	93.87	94.14	28,241	93.902	-0.24%
2023-10-10	0	103.5	103.5	103.6	103.5	103.7	1,540	159,367	103.49	94.14	94.14	94.28	94.14	94.32	1,692	94.175	-0.19%
2023-10-09	0	103.7	103.4	104.0	103.4	103.7	320	33,110	103.47	94.32	94.05	94.60	94.05	94.32	352	94.160	0.24%
2023-10-06	0	103.4	103.4	103.5	-	-	0	0	-	94.10	94.10	94.19	-	-	0	-	0.05%
2023-10-05	0	103.4	103.4	103.4	-	-	0	0	-	94.05	94.05	94.10	-	-	0	-	0.10%
2023-10-04	0	103.3	103.3	103.5	103.2	103.4	10,000	1,032,696	103.27	93.96	93.96	94.19	93.92	94.05	10,989	93.979	-0.10%
2023-10-03	0	103.4	103.4	103.5	-	-	0	0	-	94.05	94.05	94.19	-	-	0	-	0.00%
2023-09-29	0	103.4	103.4	103.4	-	-	0	0	-	94.05	94.05	94.10	-	-	0	-	0.00%
2023-09-28	0	103.4	103.3	103.5	103.4	103.4	200	20,670	103.35	94.05	93.96	94.14	94.05	94.05	220	94.052	0.15%
2023-09-27	0	103.2	103.0	103.3	103.2	103.3	10,000	1,032,101	103.21	93.92	93.69	94.01	93.92	93.96	10,989	93.925	-0.05%
2023-09-26	0	103.3	102.9	103.8	103.2	103.4	10,000	1,032,497	103.25	93.96	93.64	94.46	93.92	94.05	10,989	93.961	0.00%
2023-09-25	0	103.3	103.0	103.9	103.2	103.4	20,160	2,081,091	103.23	93.96	93.69	94.51	93.87	94.10	22,153	93.941	0.10%
2023-09-22	0	103.2	102.7	-	103.2	103.3	15,000	1,548,631	103.24	93.87	93.46	-	93.87	94.01	16,483	93.954	-0.24%
2023-09-21	0	103.4	103.3	-	103.4	103.5	30,000	3,101,679	103.39	94.10	94.01	-	94.05	94.14	32,966	94.088	0.00%
2023-09-20	0	103.4	103.3	-	103.3	103.5	10,000	1,033,932	103.39	94.10	93.96	-	94.01	94.14	10,989	94.091	0.00%
2023-09-19	0	103.4	103.3	104.2	103.4	103.5	15,000	1,550,937	103.40	94.10	93.96	94.83	94.05	94.14	16,483	94.094	0.15%
2023-09-18	0	103.3	103.2	104.2	103.3	103.4	25,280	2,611,706	103.31	93.96	93.92	94.83	93.96	94.10	27,779	94.016	-0.15%
2023-09-15	0	103.4	103.4	104.4	103.4	103.5	25,000	2,586,016	103.44	94.10	94.05	95.01	94.10	94.19	27,472	94.134	-0.10%
2023-09-14	0	103.5	103.5	104.3	103.5	103.6	3,590,000	371,600,851	103.51	94.19	94.14	94.92	94.14	94.23	3,944,915	94.197	-0.29%
2023-09-13	0	103.8	103.4	104.3	103.4	103.8	10,360	1,072,018	103.48	94.46	94.05	94.92	94.10	94.46	11,384	94.167	0.44%
2023-09-12	0	103.4	103.3	104.2	103.4	103.5	10,420	1,077,347	103.39	94.05	94.01	94.83	94.05	94.14	11,450	94.090	0.00%
2023-09-11	0	103.4	103.3	-	103.3	103.5	10,000	1,033,505	103.35	94.05	94.01	-	94.01	94.19	10,989	94.052	0.00%
2023-09-07	0	103.4	103.3	104.1	103.3	103.5	10,000	1,033,758	103.38	94.05	94.01	94.73	94.01	94.14	10,989	94.075	-0.10%
2023-09-06	0	103.5	103.5	-	103.4	103.6	10,000	1,034,732	103.47	94.14	94.14	-	94.10	94.23	10,989	94.164	-0.05%
2023-09-05	0	103.5	103.5	-	103.5	103.6	10,000	1,035,622	103.56	94.19	94.14	-	94.19	94.28	10,989	94.245	-0.05%
2023-09-04	0	103.6	103.5	-	103.5	103.6	12,300	1,273,648	103.55	94.23	94.19	-	94.19	94.28	13,516	94.233	-0.24%
2023-08-31	0	103.8	103.8	104.1	103.8	103.8	10,040	1,042,152	103.80	94.46	94.42	94.73	94.46	94.46	11,033	94.461	0.00%
2023-08-30	0	103.8	103.8	-	103.8	103.9	10,000	1,037,749	103.77	94.46	94.46	-	94.42	94.51	10,989	94.439	0.14%
2023-08-29	0	103.7	103.6	104.2	103.7	103.7	12,000	1,243,995	103.67	94.32	94.28	94.78	94.32	94.37	13,186	94.340	-0.14%
2023-08-28	0	103.8	103.7	104.1	103.7	103.8	10,000	1,037,300	103.73	94.46	94.32	94.73	94.32	94.46	10,989	94.398	0.00%
2023-08-25	0	103.8	103.7	104.2	103.8	103.9	5,160	535,807	103.84	94.46	94.32	94.83	94.46	94.55	5,670	94.496	-0.10%
2023-08-24	0	103.9	103.5	104.2	103.8	104.2	12,000	1,247,202	103.93	94.55	94.19	94.83	94.46	94.78	13,186	94.583	0.10%
2023-08-23	0	103.8	103.7	104.1	103.8	103.9	10,000	1,038,325	103.83	94.46	94.32	94.73	94.46	94.51	10,989	94.491	0.00%
2023-08-22	0	103.8	103.6	104.1	103.8	103.9	10,020	1,040,430	103.84	94.46	94.28	94.73	94.42	94.55	11,011	94.493	-0.05%
2023-08-21	0	103.9	103.9	-	103.8	104.0	12,360	1,283,595	103.85	94.51	94.55	-	94.42	94.60	13,582	94.508	0.05%
2023-08-18	0	103.8	103.7	104.0	103.8	103.8	12,600	1,307,550	103.77	94.46	94.37	94.64	94.42	94.46	13,846	94.438	0.14%
2023-08-17	0	103.7	103.6	103.8	103.7	103.8	10,640	1,103,296	103.69	94.32	94.28	94.42	94.32	94.46	11,692	94.364	-0.05%
2023-08-16	0	103.7	103.7	103.9	103.7	103.7	10,100	1,047,320	103.70	94.37	94.37	94.55	94.32	94.37	11,099	94.366	0.05%
2023-08-15	0	103.7	103.6	103.9	103.7	103.9	10,400	1,078,745	103.73	94.32	94.28	94.51	94.32	94.51	11,428	94.394	0.14%
2023-08-14	0	103.5	103.4	104.5	-	-	0	0	-	94.19	94.10	95.05	-	-	0	-	0.05%
2023-08-11	0	103.5	103.3	104.4	103.4	103.5	10,000	1,034,338	103.43	94.14	94.01	94.96	94.10	94.14	10,989	94.128	0.05%
2023-08-10	0	103.4	103.3	-	103.4	103.5	10,000	1,033,984	103.40	94.10	94.01	-	94.05	94.14	10,989	94.096	0.00%
2023-08-09	0	103.4	103.4	-	-	-	0	0	-	94.10	94.10	-	-	-	0	-	0.05%
2023-08-08	0	103.4	103.3	-	103.4	103.4	10,000	1,033,500	103.35	94.05	94.01	-	94.05	94.05	10,989	94.052	0.00%
2023-08-07	0	103.4	103.2	-	103.4	103.4	10,000	1,033,500	103.35	94.05	93.92	-	94.05	94.05	10,989	94.052	0.05%
2023-08-04	0	103.3	103.2	105.0	103.3	103.4	15,000	1,550,309	103.35	94.01	93.92	95.55	94.01	94.10	16,483	94.055	-0.05%
2023-08-03	0	103.4	103.2	105.0	-	-	0	0	-	94.05	93.92	95.55	-	-	0	-	0.15%
2023-08-02	0	103.2	103.1	105.0	103.2	103.2	10,300	1,062,960	103.20	93.92	93.78	95.55	93.92	93.92	11,318	93.915	0.05%
2023-08-01	0	103.2	103.1	105.0	103.2	103.3	10,000	1,032,323	103.23	93.87	93.78	95.55	93.87	94.01	10,989	93.945	0.05%
2023-07-31	0	103.1	103.1	105.0	103.1	103.2	10,500	1,082,555	103.10	93.82	93.78	95.55	93.78	93.87	11,538	93.825	-0.10%
2023-07-28	0	103.2	103.2	104.0	103.1	103.3	10,100	1,041,734	103.14	93.92	93.92	94.64	93.82	93.96	11,099	93.863	-0.05%
2023-07-27	0	103.3	103.1	104.0	103.0	103.3	10,000	1,032,416	103.24	93.96	93.82	94.64	93.73	94.01	10,989	93.953	0.05%
2023-07-26	0	103.2	103.0	103.5	103.1	103.2	10,000	1,031,367	103.14	93.92	93.73	94.19	93.82	93.92	10,989	93.858	0.10%
2023-07-25	0	103.1	102.9	-	103.0	103.5	13,560	1,398,064	103.10	93.82	93.64	-	93.73	94.14	14,901	93.826	-0.19%
2023-07-24	0	103.3	103.2	104.0	103.3	103.3	20	2,065	103.25	94.01	93.87	94.64	93.96	93.96	22	93.961	0.00%
2023-07-21	0	103.3	103.1	103.5	103.3	103.5	15,100	1,560,637	103.35	94.01	93.82	94.19	93.96	94.19	16,593	94.055	0.10%
2023-07-20	0	104.1	104.1	104.5	104.1	104.3	12,200	1,270,032	104.10	93.92	93.92	94.28	93.92	94.10	13,523	93.916	0.05%
2023-07-19	0	104.1	104.0	104.5	104.1	104.1	10,000	1,040,500	104.05	93.87	93.83	94.28	93.87	93.87	11,084	93.870	0.00%
2023-07-18	0	104.1	103.9	104.4	104.0	104.1	13,260	1,379,832	104.06	93.87	93.73	94.14	93.78	93.92	14,698	93.879	0.14%
2023-07-14	0	103.9	103.9	104.8	103.9	103.9	10,000	1,038,750	103.88	93.73	93.73	94.50	93.69	93.73	11,084	93.712	-0.05%
2023-07-13	0	104.0	103.8	104.8	103.9	104.0	15,920	1,654,250	103.91	93.78	93.64	94.50	93.69	93.83	17,646	93.744	0.00%
2023-07-12	0	104.0	103.7	104.0	103.9	104.0	10,020	1,041,143	103.91	93.78	93.51	93.83	93.73	93.83	11,107	93.741	-0.05%
2023-07-11	0	104.0	104.0	104.6	104.0	104.3	500	52,005	104.01	93.83	93.83	94.37	93.83	94.05	554	93.834	0.14%
2023-07-10	0	103.9	103.6	104.8	103.8	103.8	1,140	118,332	103.80	93.69	93.46	94.50	93.64	93.64	1,264	93.645	0.05%
2023-07-07	0	103.8	103.7	104.8	-	-	0	0	-	93.64	93.51	94.55	-	-	0	-	0.00%
2023-07-06	0	103.8	103.6	104.8	-	-	0	0	-	93.64	93.46	94.50	-	-	0	-	0.00%
2023-07-05	0	103.8	103.7	104.5	103.8	103.8	1,500	155,700	103.80	93.64	93.55	94.28	93.64	93.64	1,663	93.645	0.10%
2023-07-04	0	103.7	103.7	104.0	-	-	0	0	-	93.55	93.55	93.83	-	-	0	-	0.00%
2023-07-03	0	103.7	103.7	104.0	103.5	103.8	20,000	2,073,758	103.69	93.55	93.55	93.83	93.37	93.64	22,169	93.544	-0.10%
2023-06-30	0	103.8	103.8	104.8	103.5	103.5	20	2,070	103.50	93.64	93.64	94.55	93.37	93.37	22	93.374	-0.05%
2023-06-29	0	103.9	103.9	104.8	-	-	0	0	-	93.69	93.69	94.55	-	-	0	-	0.05%
2023-06-28	0	103.8	103.8	104.5	103.6	104.0	5,140	534,351	103.96	93.64	93.64	94.23	93.42	93.83	5,697	93.788	-0.19%
2023-06-27	0	104.0	103.8	104.9	-	-	0	0	-	93.83	93.64	94.59	-	-	0	-	0.00%
2023-06-26	0	104.0	103.7	104.5	103.7	104.0	1,240	128,610	103.72	93.83	93.51	94.23	93.51	93.83	1,374	93.570	0.14%
2023-06-23	0	103.9	103.5	104.4	103.9	103.9	6,800	706,180	103.85	93.69	93.33	94.14	93.69	93.69	7,537	93.690	0.34%
2023-06-21	0	103.5	103.5	104.6	-	-	0	0	-	93.37	93.37	94.32	-	-	0	-	0.00%
2023-06-20	0	103.5	103.5	104.5	103.5	103.6	10,020	1,037,030	103.50	93.37	93.33	94.28	93.33	93.42	11,107	93.370	0.00%
2023-06-19	0	103.5	103.5	105.0	103.5	103.6	1,800	186,283	103.49	93.37	93.37	94.73	93.33	93.46	1,995	93.366	-0.19%
2023-06-16	0	103.7	103.7	104.8	103.6	103.7	8,840	916,365	103.66	93.55	93.51	94.55	93.46	93.55	9,799	93.519	-0.14%
2023-06-15	0	103.9	103.7	103.9	103.9	103.9	20	2,078	103.90	93.69	93.55	93.69	93.73	93.73	22	93.735	0.00%
2023-06-14	0	103.9	103.9	104.5	-	-	0	0	-	93.69	93.69	94.23	-	-	0	-	0.00%
2023-06-13	0	103.9	103.8	104.2	-	-	0	0	-	93.69	93.64	94.01	-	-	0	-	0.00%
2023-06-12	0	103.9	103.7	104.9	103.8	103.9	200	20,768	103.84	93.69	93.51	94.64	93.64	93.69	222	93.681	-0.05%
2023-06-09	0	103.9	103.6	104.4	103.9	103.9	20	2,078	103.90	93.73	93.46	94.14	93.73	93.73	22	93.735	0.10%
2023-06-08	0	103.8	103.5	104.0	103.8	103.8	1,120	116,256	103.80	93.64	93.33	93.83	93.64	93.64	1,241	93.645	0.29%
2023-06-07	0	103.5	103.5	104.5	103.5	103.5	160	16,552	103.45	93.37	93.37	94.23	93.33	93.33	177	93.329	0.05%
2023-06-06	0	103.5	103.5	104.5	-	-	0	0	-	93.33	93.33	94.23	-	-	0	-	0.00%
2023-06-05	0	103.5	103.5	104.4	-	-	0	0	-	93.33	93.33	94.19	-	-	0	-	0.05%
2023-06-02	0	103.4	103.4	104.4	-	-	0	0	-	93.28	93.28	94.19	-	-	0	-	0.00%
2023-06-01	0	103.4	103.4	104.5	103.4	103.4	1,200	124,080	103.40	93.28	93.28	94.23	93.28	93.28	1,330	93.284	0.10%
2023-05-31	0	103.3	103.3	104.3	103.3	103.3	300	30,990	103.30	93.19	93.19	94.10	93.19	93.19	333	93.194	0.00%
2023-05-30	0	103.3	103.3	104.3	-	-	220	22,726	103.30	93.19	93.19	94.05	-	-	244	93.194	0.05%
2023-05-29	0	103.3	103.3	104.3	103.2	103.2	260	26,842	103.24	93.15	93.15	94.10	93.10	93.10	288	93.138	-0.05%
2023-05-25	0	103.3	103.3	-	103.0	103.4	1,700	175,436	103.20	93.19	93.19	-	92.92	93.28	1,884	93.101	-0.24%
2023-05-24	0	103.6	103.4	104.3	103.6	103.6	1,000	103,550	103.55	93.42	93.28	94.10	93.42	93.42	1,108	93.419	0.24%
2023-05-23	0	103.3	103.3	104.3	-	-	0	0	-	93.19	93.15	94.05	-	-	0	-	0.05%
2023-05-22	0	103.3	103.3	-	-	-	0	0	-	93.15	93.15	-	-	-	0	-	0.00%
2023-05-19	0	103.3	103.3	104.5	103.3	103.5	2,340	241,945	103.40	93.15	93.15	94.28	93.15	93.37	2,594	93.280	0.00%
2023-05-18	0	103.3	103.3	105.0	103.3	103.3	2,200	227,219	103.28	93.15	93.15	94.73	93.15	93.15	2,439	93.177	-0.10%
2023-05-17	0	103.4	103.2	104.4	103.4	103.4	500	51,700	103.40	93.24	93.10	94.19	93.28	93.28	554	93.284	-0.05%
2023-05-16	0	103.4	103.3	104.4	-	-	0	0	-	93.28	93.15	94.19	-	-	0	-	0.00%
2023-05-15	0	103.4	103.3	104.0	103.4	103.5	1,700	175,815	103.42	93.28	93.15	93.83	93.28	93.33	1,884	93.302	0.05%
2023-05-12	0	103.4	103.1	104.2	103.4	103.4	1,900	196,410	103.37	93.24	93.01	94.01	93.24	93.28	2,106	93.260	0.10%
2023-05-11	0	103.3	103.2	104.2	-	-	0	0	-	93.15	93.10	94.01	-	-	0	-	0.00%
2023-05-10	0	103.3	103.0	104.3	-	-	100	10,300	103.00	93.15	92.92	94.05	-	-	111	92.923	0.00%
2023-05-09	0	103.3	103.1	104.1	103.3	103.3	20	2,065	103.25	93.15	92.97	93.87	93.15	93.15	22	93.148	0.19%
2023-05-08	0	103.1	103.0	104.1	103.1	103.1	3,320	342,126	103.05	92.97	92.92	93.92	92.97	92.97	3,680	92.968	-0.05%
2023-05-05	0	103.1	103.0	103.1	103.0	103.1	5,000	515,380	103.08	93.01	92.88	93.01	92.92	93.01	5,542	92.992	0.10%
2023-05-04	0	103.0	102.9	104.0	-	-	0	0	-	92.92	92.83	93.83	-	-	0	-	0.00%
2023-05-03	0	103.0	102.9	103.8	103.0	103.0	500	51,500	103.00	92.92	92.79	93.64	92.92	92.92	554	92.923	0.05%
2023-05-02	0	103.0	102.8	103.9	103.0	103.0	2,620	269,729	102.95	92.88	92.74	93.73	92.88	92.88	2,904	92.878	0.00%
2023-04-28	0	103.0	102.8	104.0	103.0	103.0	200	20,590	102.95	92.88	92.74	93.83	92.88	92.88	222	92.878	-0.10%
2023-04-27	0	103.1	102.7	103.6	102.8	103.1	820	84,493	103.04	92.97	92.65	93.46	92.74	92.97	909	92.959	0.24%
2023-04-26	0	102.8	102.7	106.0	102.8	102.8	60	6,168	102.80	92.74	92.65	95.63	92.74	92.74	67	92.743	0.00%
2023-04-25	0	102.8	102.6	103.8	-	-	0	0	-	92.74	92.52	93.64	-	-	0	-	0.00%
2023-04-24	0	102.8	102.5	103.8	102.5	102.8	2,180	223,435	102.49	92.74	92.43	93.64	92.43	92.74	2,416	92.466	0.00%
2023-04-21	0	102.8	102.8	103.5	102.6	103.0	5,280	543,619	102.96	92.74	92.70	93.37	92.56	92.92	5,853	92.885	0.19%
2023-04-20	0	103.5	103.5	104.4	-	-	0	0	-	92.56	92.56	93.37	-	-	0	-	0.10%
2023-04-19	0	103.4	103.4	104.0	-	-	0	0	-	92.47	92.47	93.01	-	-	0	-	0.05%
2023-04-18	0	103.4	103.4	104.0	103.4	103.4	5,000	516,825	103.37	92.43	92.43	93.01	92.43	92.47	5,591	92.441	-0.05%
2023-04-17	0	103.4	103.4	104.0	103.4	103.4	620	64,091	103.37	92.47	92.47	93.01	92.43	92.43	693	92.448	-0.14%
2023-04-14	0	103.6	103.4	104.0	-	-	0	0	-	92.61	92.43	93.01	-	-	0	-	0.00%
2023-04-13	0	103.6	103.4	104.0	103.6	103.6	1,180	122,139	103.51	92.61	92.43	93.01	92.61	92.61	1,319	92.569	0.00%
2023-04-12	0	103.6	103.5	104.0	103.6	103.6	20	2,071	103.55	92.61	92.52	93.01	92.61	92.61	22	92.607	0.24%
2023-04-11	0	103.3	103.3	104.4	103.2	103.5	5,280	545,550	103.32	92.38	92.38	93.32	92.29	92.52	5,904	92.405	-0.05%
2023-04-06	0	103.4	103.3	104.3	103.3	103.4	2,540	262,484	103.34	92.43	92.34	93.23	92.38	92.43	2,840	92.419	0.10%
2023-04-04	0	103.3	103.2	104.3	-	-	0	0	-	92.34	92.29	93.23	-	-	0	-	0.00%
2023-04-03	0	103.3	103.2	104.0	102.9	103.3	9,280	958,156	103.25	92.34	92.29	93.01	92.03	92.38	10,377	92.338	0.05%
2023-03-31	0	103.2	103.2	104.1	-	-	0	0	-	92.29	92.29	93.05	-	-	0	-	0.15%
2023-03-30	0	103.1	103.1	103.6	-	-	0	0	-	92.16	92.16	92.65	-	-	0	-	0.10%
2023-03-29	0	103.0	103.0	103.6	103.0	103.0	320	32,944	102.95	92.07	92.07	92.65	92.07	92.07	358	92.070	-0.10%
2023-03-28	0	103.1	103.1	103.6	103.0	103.0	1,060	109,127	102.95	92.16	92.16	92.65	92.07	92.07	1,185	92.070	-0.05%
2023-03-27	0	103.1	103.1	103.6	103.0	103.0	480	49,440	103.00	92.20	92.20	92.65	92.11	92.11	537	92.115	-0.10%
2023-03-24	0	103.2	103.0	103.6	103.2	103.2	1,300	134,160	103.20	92.29	92.11	92.65	92.29	92.29	1,454	92.294	0.15%
2023-03-23	0	103.1	103.1	103.6	-	-	0	0	-	92.16	92.16	92.65	-	-	0	-	0.19%
2023-03-22	0	102.9	102.9	103.6	-	-	0	0	-	91.98	91.98	92.65	-	-	0	-	0.00%
2023-03-21	0	102.9	102.9	103.6	102.8	102.9	1,700	174,842	102.85	91.98	91.98	92.65	91.94	91.98	1,901	91.979	0.05%
2023-03-20	0	102.8	102.8	103.6	102.8	102.9	4,840	497,769	102.84	91.94	91.94	92.65	91.94	91.98	5,412	91.976	-0.39%
2023-03-17	0	103.2	102.9	103.6	103.2	103.2	9,900	1,021,510	103.18	92.29	92.03	92.65	92.25	92.29	11,070	92.278	0.29%
2023-03-16	0	102.9	102.6	103.6	-	-	0	0	-	92.03	91.76	92.65	-	-	0	-	0.00%
2023-03-15	0	102.9	102.7	103.6	102.9	103.0	8,000	823,400	102.93	92.03	91.80	92.65	92.03	92.07	8,945	92.048	0.00%
2023-03-14	0	102.9	102.6	103.6	-	-	0	0	-	92.03	91.76	92.65	-	-	0	-	0.00%
2023-03-13	0	102.9	102.9	103.6	102.6	102.9	4,200	431,070	102.64	92.03	92.03	92.65	91.76	92.03	4,696	91.789	-0.05%
2023-03-10	0	103.0	102.4	103.0	-	-	0	0	-	92.07	91.58	92.07	-	-	0	-	0.00%
2023-03-09	0	103.0	102.4	103.0	102.6	103.0	60	6,169	102.82	92.07	91.58	92.07	91.71	92.07	67	91.951	0.39%
2023-03-08	0	102.6	102.4	102.8	102.6	102.6	1,120	114,856	102.55	91.71	91.58	91.94	91.71	91.71	1,252	91.712	0.00%
2023-03-07	0	102.6	102.4	103.6	102.5	102.5	120	12,300	102.50	91.71	91.58	92.65	91.67	91.67	134	91.668	0.10%
2023-03-06	0	102.5	102.4	103.6	102.5	102.5	980	100,401	102.45	91.62	91.58	92.65	91.62	91.62	1,096	91.623	0.05%
2023-03-03	0	102.4	102.3	103.6	102.4	102.4	520	53,248	102.40	91.58	91.49	92.65	91.58	91.58	581	91.578	0.00%
2023-03-02	0	102.4	102.2	102.6	102.4	103.0	380	39,056	102.78	91.58	91.40	91.76	91.58	92.11	425	91.917	0.05%
2023-03-01	0	102.4	102.2	103.8	102.4	102.4	1,800	184,230	102.35	91.53	91.40	92.83	91.53	91.53	2,013	91.534	-0.44%
2023-02-28	0	102.8	102.2	102.8	102.7	102.8	800	82,208	102.76	91.94	91.40	91.94	91.85	91.94	895	91.900	0.34%
2023-02-27	0	102.5	102.4	103.5	102.5	102.5	2,200	225,390	102.45	91.62	91.58	92.56	91.62	91.62	2,460	91.623	-0.05%
2023-02-24	0	102.5	102.5	103.5	102.4	102.4	20	2,047	102.35	91.67	91.67	92.52	91.53	91.53	22	91.534	0.05%
2023-02-23	0	102.5	102.5	-	102.4	102.5	4,020	411,652	102.40	91.62	91.62	-	91.53	91.62	4,495	91.579	0.05%
2023-02-22	0	102.4	102.3	103.5	102.4	102.4	20	2,048	102.40	91.58	91.49	92.56	91.58	91.58	22	91.578	-0.10%
2023-02-21	0	102.5	102.5	-	102.0	102.4	1,820	185,648	102.00	91.67	91.67	-	91.22	91.58	2,035	91.225	-0.24%
2023-02-20	0	102.8	102.5	103.5	102.5	102.8	1,300	133,233	102.49	91.89	91.67	92.56	91.62	91.89	1,454	91.656	0.24%
2023-02-17	0	102.5	102.3	103.5	-	-	0	0	-	91.67	91.49	92.56	-	-	0	-	0.00%
2023-02-16	0	102.5	102.4	-	102.2	102.9	3,240	332,108	102.50	91.67	91.53	-	91.40	91.98	3,623	91.670	0.05%
2023-02-15	0	102.5	102.5	-	-	-	0	0	-	91.62	91.62	-	-	-	0	-	0.00%
2023-02-14	0	102.5	102.5	103.5	102.4	102.5	3,020	309,333	102.43	91.62	91.62	92.56	91.58	91.67	3,377	91.604	0.00%
2023-02-13	0	102.5	102.4	-	102.4	102.5	760	77,861	102.45	91.62	91.53	-	91.58	91.62	850	91.622	-0.05%
2023-02-10	0	102.5	102.3	102.5	102.5	102.5	1,100	112,750	102.50	91.67	91.49	91.67	91.67	91.67	1,230	91.668	-0.29%
2023-02-09	0	102.8	102.4	103.7	102.4	102.8	100	10,272	102.72	91.94	91.53	92.74	91.58	91.94	112	91.865	0.44%
2023-02-08	0	102.4	102.4	103.7	102.3	103.0	22,600	2,319,548	102.63	91.53	91.53	92.70	91.49	92.11	25,271	91.788	-0.05%
2023-02-07	0	102.4	102.4	102.8	-	-	0	0	-	91.58	91.53	91.94	-	-	0	-	0.05%
2023-02-06	0	102.4	102.3	102.8	102.4	102.5	3,000	307,190	102.40	91.53	91.49	91.94	91.53	91.62	3,355	91.575	0.00%
2023-02-03	0	102.4	102.4	102.8	-	-	0	0	-	91.53	91.53	91.94	-	-	0	-	0.00%
2023-02-02	0	102.4	102.4	102.8	102.3	102.3	120	12,276	102.30	91.53	91.53	91.94	91.49	91.49	134	91.489	0.00%
2023-02-01	0	102.4	102.4	-	102.4	102.6	5,000	512,050	102.41	91.53	91.53	-	91.53	91.76	5,591	91.587	-0.44%
2023-01-31	0	102.8	102.7	104.0	102.7	102.8	3,320	341,042	102.72	91.94	91.80	93.01	91.80	91.94	3,712	91.868	0.19%
2023-01-30	0	102.6	102.6	104.0	102.6	102.7	860	88,259	102.63	91.76	91.76	93.01	91.76	91.80	962	91.781	0.00%
2023-01-27	0	102.6	102.5	103.0	102.6	102.6	3,180	326,139	102.56	91.76	91.67	92.11	91.71	91.76	3,556	91.721	0.10%
2023-01-26	0	102.5	102.5	102.5	102.5	102.5	1,240	127,100	102.50	91.67	91.62	91.67	91.67	91.67	1,387	91.668	-0.10%
2023-01-20	0	102.6	102.5	103.0	-	-	0	0	-	91.76	91.67	92.11	-	-	0	-	0.00%
2023-01-19	0	102.6	102.5	103.0	102.2	102.7	4,000	409,250	102.31	91.76	91.62	92.11	91.40	91.80	4,473	91.500	0.29%
2023-01-18	0	103.2	103.2	104.0	103.2	103.2	500	51,600	103.20	91.49	91.44	92.20	91.49	91.49	564	91.489	-0.24%
2023-01-17	0	103.5	103.2	104.0	103.1	103.5	1,060	109,531	103.33	91.71	91.44	92.20	91.40	91.71	1,196	91.605	0.15%
2023-01-16	0	103.3	103.2	104.0	103.3	103.4	400	41,339	103.35	91.58	91.49	92.20	91.58	91.62	451	91.620	-0.19%
2023-01-13	0	103.5	103.3	103.5	103.5	103.5	220	22,770	103.50	91.75	91.58	91.75	91.75	91.75	248	91.755	-0.05%
2023-01-12	0	103.6	103.2	104.0	-	-	0	0	-	91.80	91.49	92.20	-	-	0	-	0.00%
2023-01-11	0	103.6	103.3	104.0	103.6	103.6	360	37,278	103.55	91.80	91.58	92.20	91.80	91.80	406	91.799	0.53%
2023-01-10	0	103.0	102.7	104.0	103.0	103.7	180	18,592	103.29	91.31	91.05	92.20	91.31	91.89	203	91.568	-0.58%
2023-01-09	0	103.6	103.3	104.0	-	-	0	0	-	91.84	91.58	92.20	-	-	0	-	0.00%
2023-01-06	0	103.6	-	104.0	103.6	103.6	200	20,720	103.60	91.84	-	92.20	91.84	91.84	226	91.844	0.10%
2023-01-05	0	103.5	103.5	104.0	-	-	0	0	-	91.75	91.75	92.20	-	-	0	-	0.00%
2023-01-04	0	103.5	103.5	104.0	-	-	0	0	-	91.75	91.75	92.20	-	-	0	-	0.10%
2023-01-03	0	103.4	103.4	104.0	-	-	0	0	-	91.67	91.67	92.20	-	-	0	-	0.19%
2022-12-30	0	103.2	103.2	104.1	-	-	0	0	-	91.49	91.49	92.29	-	-	0	-	0.00%
2022-12-29	0	103.2	103.2	104.3	103.2	103.3	1,380	142,418	103.20	91.49	91.49	92.46	91.49	91.58	1,557	91.490	0.00%
2022-12-28	0	103.2	103.2	103.3	103.2	103.2	1,000	103,200	103.20	91.49	91.49	91.58	91.49	91.49	1,128	91.489	-0.10%
2022-12-23	0	103.3	103.1	104.3	-	-	0	0	-	91.58	91.40	92.46	-	-	0	-	0.00%
2022-12-22	0	103.3	103.1	104.0	-	-	0	0	-	91.58	91.40	92.15	-	-	0	-	0.00%
2022-12-21	0	103.3	103.0	104.3	-	-	0	0	-	91.58	91.31	92.46	-	-	0	-	0.00%
2022-12-20	0	103.3	102.8	103.8	103.3	103.3	260	26,858	103.30	91.58	91.13	92.02	91.58	91.58	293	91.578	0.24%
2022-12-19	0	103.1	103.0	103.1	-	-	0	0	-	91.36	91.31	91.36	-	-	0	-	0.00%
2022-12-16	0	103.1	102.7	-	-	-	0	0	-	91.36	91.05	-	-	-	0	-	0.00%
2022-12-15	0	103.1	102.9	103.5	-	-	0	0	-	91.36	91.18	91.75	-	-	0	-	0.00%
2022-12-14	0	103.1	103.0	104.1	-	-	0	0	-	91.36	91.31	92.24	-	-	0	-	0.00%
2022-12-13	0	103.1	103.1	104.2	103.1	103.1	200	20,610	103.05	91.36	91.36	92.38	91.36	91.36	226	91.356	-0.15%
2022-12-12	0	103.2	102.9	103.2	103.2	103.2	3,000	309,600	103.20	91.49	91.18	91.49	91.49	91.49	3,384	91.489	0.10%
2022-12-09	0	103.1	102.9	103.2	103.1	103.2	5,060	521,726	103.11	91.40	91.18	91.44	91.40	91.49	5,708	91.407	-0.24%
2022-12-08	0	103.4	102.7	103.7	103.4	103.4	400	41,340	103.35	91.62	91.05	91.89	91.62	91.62	451	91.622	0.44%
2022-12-07	0	102.9	102.9	-	-	-	0	0	-	91.22	91.18	-	-	-	0	-	0.05%
2022-12-06	0	102.9	102.9	-	102.9	102.9	5,000	514,308	102.86	91.18	91.18	-	91.18	91.22	5,640	91.189	-0.24%
2022-12-05	0	103.1	102.9	-	-	-	0	0	-	91.40	91.22	-	-	-	0	-	0.00%
2022-12-02	0	103.1	103.0	-	102.9	103.1	5,000	514,895	102.98	91.40	91.27	-	91.22	91.40	5,640	91.293	0.10%
2022-12-01	0	103.0	102.9	103.0	102.9	103.0	1,040	107,045	102.93	91.31	91.22	91.31	91.18	91.31	1,173	91.248	0.00%
2022-11-30	0	103.0	103.0	104.9	-	-	0	0	-	91.31	91.31	93.00	-	-	0	-	0.00%
2022-11-29	0	103.0	103.0	-	103.0	103.3	3,720	383,764	103.16	91.31	91.31	-	91.31	91.58	4,196	91.456	-0.24%
2022-11-28	0	103.3	103.3	104.0	103.3	103.3	400	41,300	103.25	91.53	91.53	92.20	91.53	91.53	451	91.533	0.00%
2022-11-25	0	103.3	103.3	104.0	103.3	103.3	600	61,950	103.25	91.53	91.53	92.20	91.53	91.53	677	91.533	-0.58%
2022-11-24	0	103.9	103.2	104.0	104.0	104.0	1,800	187,200	104.00	92.07	91.49	92.20	92.20	92.20	2,030	92.198	0.63%
2022-11-23	0	103.2	103.3	104.0	-	-	0	0	-	91.49	91.53	92.20	-	-	0	-	0.05%
2022-11-22	0	103.2	103.2	103.9	-	-	0	0	-	91.44	91.44	92.11	-	-	0	-	0.00%
2022-11-21	0	103.2	103.2	104.1	103.1	103.1	460	47,426	103.10	91.44	91.44	92.29	91.40	91.40	519	91.400	-0.15%
2022-11-18	0	103.3	103.1	104.0	-	-	0	0	-	91.58	91.40	92.20	-	-	0	-	0.00%
2022-11-17	0	103.3	103.1	-	102.8	103.3	420	43,256	102.99	91.58	91.40	-	91.13	91.58	474	91.303	0.39%
2022-11-16	0	102.9	102.7	-	102.9	103.3	6,260	644,891	103.02	91.22	91.05	-	91.22	91.58	7,061	91.327	-0.19%
2022-11-15	0	103.1	103.1	-	-	-	0	0	-	91.40	91.40	-	-	-	0	-	0.00%
2022-11-14	0	103.1	103.1	-	103.0	103.5	1,220	125,727	103.05	91.40	91.40	-	91.31	91.75	1,376	91.360	-0.19%
2022-11-11	0	103.3	103.1	-	103.3	103.8	6,080	629,434	103.53	91.58	91.36	-	91.58	91.98	6,858	91.777	-0.58%
2022-11-10	0	103.9	103.8	-	103.9	103.9	860	89,354	103.90	92.11	91.98	-	92.11	92.11	970	92.109	0.00%
2022-11-09	0	103.9	103.8	-	104.0	104.0	100	10,395	103.95	92.11	92.02	-	92.15	92.15	113	92.154	0.10%
2022-11-08	0	103.8	103.8	-	-	-	0	0	-	92.02	91.98	-	-	-	0	-	0.00%
2022-11-07	0	103.8	103.8	-	103.8	103.8	40	4,150	103.75	92.02	92.02	-	91.98	91.98	45	91.976	-0.14%
2022-11-04	0	104.0	103.8	-	104.0	104.0	1,500	155,925	103.95	92.15	91.98	-	92.15	92.15	1,692	92.154	-0.10%
2022-11-03	0	104.1	103.8	-	104.1	104.1	1,460	151,986	104.10	92.24	91.98	-	92.29	92.29	1,647	92.287	0.10%
2022-11-02	0	104.0	103.8	104.0	104.0	104.1	300	31,200	104.00	92.15	91.98	92.15	92.15	92.29	338	92.198	-0.19%
2022-11-01	0	104.2	103.8	105.2	104.2	104.2	300	31,260	104.20	92.33	92.02	93.22	92.38	92.38	338	92.375	0.00%
2022-10-31	0	104.2	103.8	104.2	103.8	104.3	22,180	2,310,430	104.17	92.33	92.02	92.33	91.98	92.42	25,019	92.346	0.43%
2022-10-28	0	103.7	103.7	105.2	103.7	103.8	3,020	313,188	103.70	91.93	91.89	93.26	91.93	91.98	3,407	91.936	0.00%
2022-10-27	0	103.7	103.7	105.2	-	-	0	0	-	91.93	91.93	93.26	-	-	0	-	0.10%
2022-10-26	0	103.6	103.6	105.2	-	-	0	0	-	91.84	91.84	93.26	-	-	0	-	0.05%
2022-10-25	0	103.6	103.5	105.2	-	-	0	0	-	91.80	91.75	93.26	-	-	0	-	0.00%
2022-10-24	0	103.6	103.6	-	-	-	0	0	-	91.80	91.80	-	-	-	0	-	0.00%
2022-10-21	0	103.6	103.6	103.9	103.6	104.0	5,220	542,107	103.85	91.80	91.80	92.11	91.80	92.20	5,888	92.067	-0.19%
2022-10-20	0	104.7	104.6	105.2	104.7	104.7	280	29,302	104.65	91.98	91.89	92.42	91.98	91.98	319	91.976	0.10%
2022-10-19	0	104.6	104.6	104.8	104.6	104.8	5,080	531,134	104.55	91.89	91.89	92.11	91.89	92.11	5,780	91.892	-0.10%
2022-10-18	0	104.7	104.6	105.2	-	-	0	0	-	91.98	91.93	92.46	-	-	0	-	0.14%
2022-10-17	0	104.5	104.5	105.2	104.5	104.5	20	2,090	104.50	91.84	91.84	92.46	91.84	91.84	23	91.845	-0.33%
2022-10-14	0	104.9	104.5	105.2	-	-	0	0	-	92.15	91.80	92.46	-	-	0	-	0.00%
2022-10-13	0	104.9	104.1	105.0	-	-	0	0	-	92.15	91.45	92.28	-	-	0	-	0.00%
2022-10-12	0	104.9	104.1	105.2	-	-	0	0	-	92.15	91.45	92.46	-	-	0	-	-0.05%
2022-10-11	0	104.9	104.2	105.1	104.9	105.0	1,960	205,677	104.94	92.20	91.58	92.33	92.20	92.24	2,230	92.229	0.29%
2022-10-10	0	104.6	104.2	105.2	104.2	104.6	400	41,742	104.36	91.93	91.54	92.46	91.58	91.93	455	91.717	0.38%
2022-10-07	0	104.2	104.2	105.2	104.1	104.1	20	2,082	104.10	91.58	91.58	92.46	91.49	91.49	23	91.493	-0.38%
2022-10-06	0	104.6	104.1	105.2	-	-	0	0	-	91.93	91.49	92.46	-	-	0	-	0.00%
2022-10-05	0	104.6	104.2	105.2	-	-	0	0	-	91.93	91.54	92.46	-	-	0	-	0.00%
2022-10-03	0	104.6	103.6	105.2	-	-	0	0	-	91.93	91.05	92.46	-	-	0	-	0.00%
2022-09-30	0	104.6	104.1	105.2	104.3	104.6	49,940	5,214,516	104.42	91.93	91.49	92.46	91.62	91.93	56,821	91.770	0.63%
2022-09-29	0	104.0	103.6	-	103.9	103.9	12,000	1,246,800	103.90	91.36	91.05	-	91.32	91.32	13,653	91.317	-0.24%
2022-09-28	0	104.2	103.6	105.2	104.2	104.2	360	37,512	104.20	91.58	91.05	92.46	91.58	91.58	410	91.581	0.00%
2022-09-27	0	104.2	104.0	105.2	104.2	104.2	900	93,780	104.20	91.58	91.41	92.46	91.58	91.58	1,024	91.581	-0.33%
2022-09-26	0	104.6	103.5	104.6	-	-	0	0	-	91.89	90.97	91.89	-	-	0	-	-0.05%
2022-09-23	0	104.6	103.5	104.8	104.6	104.6	380	39,748	104.60	91.93	90.97	92.11	91.93	91.93	432	91.933	0.10%
2022-09-22	0	104.5	104.4	105.2	-	-	0	0	-	91.84	91.71	92.46	-	-	0	-	0.00%
2022-09-21	0	104.5	104.5	105.2	-	-	0	0	-	91.84	91.84	92.46	-	-	0	-	0.00%
2022-09-20	0	104.5	104.5	105.1	104.3	104.3	20	2,086	104.30	91.84	91.84	92.33	91.67	91.67	23	91.669	-0.24%
2022-09-19	0	104.8	104.5	105.2	-	-	0	0	-	92.06	91.84	92.46	-	-	0	-	0.00%
2022-09-16	0	104.8	104.4	105.2	104.8	104.8	260	27,235	104.75	92.06	91.71	92.42	92.06	92.06	296	92.064	0.34%
2022-09-15	0	104.4	104.4	105.2	104.4	104.4	360	37,584	104.40	91.76	91.76	92.46	91.76	91.76	410	91.757	-0.29%
2022-09-14	0	104.7	104.4	104.7	104.4	104.8	23,460	2,455,810	104.68	92.02	91.76	92.02	91.71	92.11	26,693	92.003	0.29%
2022-09-13	0	104.4	104.4	104.5	104.4	104.4	6,060	632,514	104.38	91.76	91.71	91.84	91.71	91.76	6,895	91.735	-0.10%
2022-09-09	0	104.5	103.5	104.5	104.5	104.5	180	18,810	104.50	91.84	90.97	91.84	91.84	91.84	205	91.845	0.00%
2022-09-08	0	104.5	104.0	104.5	104.5	104.5	420	43,890	104.50	91.84	91.41	91.84	91.84	91.84	478	91.845	0.00%
2022-09-07	0	104.5	104.2	104.5	104.3	104.5	940	98,098	104.36	91.84	91.58	91.84	91.67	91.84	1,070	91.721	-0.19%
2022-09-06	0	104.7	104.7	105.2	104.7	104.7	24,060	2,519,082	104.70	92.02	92.02	92.46	92.02	92.02	27,375	92.020	0.19%
2022-09-05	0	104.5	104.5	105.2	-	-	0	0	-	91.84	91.84	92.46	-	-	0	-	0.00%
2022-09-02	0	104.5	104.5	104.6	104.5	104.5	44,000	4,597,850	104.50	91.84	91.84	91.93	91.80	91.84	50,063	91.842	0.24%
2022-09-01	0	104.3	104.2	105.2	-	-	0	0	-	91.62	91.58	92.46	-	-	0	-	0.05%
2022-08-31	0	104.2	104.2	105.2	104.2	104.2	1,060	110,399	104.15	91.58	91.54	92.46	91.54	91.54	1,206	91.537	0.05%
2022-08-30	0	104.2	104.1	105.2	104.1	104.5	520	54,276	104.38	91.54	91.49	92.46	91.49	91.80	592	91.736	-0.24%
2022-08-29	0	104.4	104.0	105.0	104.4	104.8	57,060	5,957,272	104.40	91.76	91.41	92.28	91.71	92.11	64,922	91.760	0.38%
2022-08-26	0	104.0	104.0	105.2	-	-	0	0	-	91.41	91.41	92.46	-	-	0	-	0.00%
2022-08-25	0	104.0	104.0	105.2	104.0	104.0	20	2,080	104.00	91.41	91.41	92.46	91.41	91.41	23	91.405	-0.48%
2022-08-24	0	104.5	104.0	104.6	104.5	104.5	50,000	5,224,990	104.50	91.84	91.41	91.89	91.80	91.84	56,890	91.844	0.10%
2022-08-23	0	104.4	104.3	105.0	-	-	0	0	-	91.76	91.62	92.24	-	-	0	-	-0.14%
2022-08-22	0	104.6	104.3	104.9	104.5	104.6	55,000	5,747,349	104.50	91.89	91.62	92.20	91.80	91.89	62,578	91.842	0.38%
2022-08-19	0	104.2	103.9	104.4	104.2	104.2	9,240	962,423	104.16	91.54	91.32	91.76	91.54	91.58	10,513	91.544	0.00%
2022-08-18	0	104.2	103.9	104.2	104.1	104.2	1,000	104,100	104.10	91.54	91.32	91.58	91.45	91.54	1,138	91.493	0.19%
2022-08-17	0	104.0	103.4	104.2	-	-	0	0	-	91.36	90.88	91.54	-	-	0	-	0.00%
2022-08-16	0	104.0	103.4	104.2	103.9	104.0	3,340	346,891	103.86	91.36	90.88	91.58	91.27	91.36	3,800	91.282	0.00%
2022-08-15	0	104.0	103.6	104.2	103.6	104.2	2,900	301,645	104.02	91.36	91.05	91.58	91.05	91.54	3,300	91.419	0.00%
2022-08-12	0	104.0	103.6	104.1	104.0	104.0	1,000	103,950	103.95	91.36	91.05	91.49	91.36	91.36	1,138	91.361	0.00%
2022-08-11	0	104.0	103.5	104.2	103.9	104.0	21,220	2,206,059	103.96	91.36	90.97	91.54	91.32	91.41	24,144	91.371	0.00%
2022-08-10	0	104.0	103.6	104.1	104.1	104.1	80	8,324	104.05	91.36	91.05	91.45	91.45	91.45	91	91.449	0.05%
2022-08-09	0	103.9	103.6	104.3	103.9	103.9	11,920	1,238,488	103.90	91.32	91.05	91.67	91.32	91.32	13,562	91.317	-0.05%
2022-08-08	0	104.0	103.8	104.1	103.6	104.1	235,680	24,488,812	103.91	91.36	91.19	91.45	91.05	91.45	268,155	91.324	0.19%
2022-08-05	0	103.8	103.4	104.3	103.8	103.8	20	2,075	103.75	91.19	90.88	91.67	91.19	91.19	23	91.185	-0.05%
2022-08-04	0	103.8	103.7	104.0	104.0	104.0	20	2,080	104.00	91.23	91.10	91.41	91.41	91.41	23	91.405	-0.10%
2022-08-03	0	103.9	103.9	104.0	103.4	104.0	55,080	5,719,140	103.83	91.32	91.27	91.41	90.88	91.36	62,670	91.259	0.05%
2022-08-02	0	103.9	103.3	104.0	103.6	103.9	65,100	6,757,762	103.81	91.27	90.79	91.41	91.01	91.27	74,070	91.235	0.39%
2022-08-01	0	103.5	103.5	103.8	103.5	103.5	20	2,069	103.45	90.92	90.92	91.23	90.92	90.92	23	90.922	-0.05%
2022-07-29	0	103.5	103.5	103.8	103.4	103.7	1,160	119,984	103.43	90.97	90.97	91.23	90.88	91.10	1,320	90.908	0.19%
2022-07-28	0	103.3	103.3	103.8	103.3	103.4	100	10,331	103.31	90.79	90.79	91.23	90.79	90.83	114	90.799	-0.19%
2022-07-27	0	103.5	103.3	104.7	103.3	103.5	8,820	912,840	103.50	90.97	90.79	92.02	90.75	90.97	10,035	90.963	-0.24%
2022-07-26	0	103.8	103.3	103.8	103.2	103.8	172,100	17,820,545	103.55	91.19	90.75	91.23	90.70	91.23	195,814	91.008	0.58%
2022-07-25	0	103.2	102.8	103.3	102.9	103.2	1,740	179,081	102.92	90.66	90.35	90.79	90.44	90.66	1,980	90.456	0.15%
2022-07-22	0	103.0	103.0	103.9	103.0	103.0	1,740	179,220	103.00	90.53	90.53	91.27	90.53	90.53	1,980	90.526	-0.00%
2022-07-21	0	103.9	103.0	104.3	103.9	103.9	1,420	147,523	103.89	90.53	89.74	90.83	90.48	90.53	1,630	90.517	0.00%
2022-07-20	0	103.9	102.8	103.9	103.9	103.9	1,880	195,332	103.90	90.53	89.57	90.53	90.53	90.53	2,158	90.526	0.14%
2022-07-19	0	103.8	103.8	104.0	103.7	103.7	220	22,814	103.70	90.40	90.40	90.57	90.35	90.35	253	90.352	0.00%
2022-07-18	0	103.8	102.8	104.5	-	-	0	0	-	90.40	89.57	91.05	-	-	0	-	0.00%
2022-07-15	0	103.8	103.3	104.7	103.7	103.7	280	29,036	103.70	90.40	90.00	91.18	90.35	90.35	321	90.352	0.05%
2022-07-14	0	103.7	103.3	104.6	103.7	104.0	3,480	361,566	103.90	90.35	90.00	91.09	90.31	90.57	3,994	90.525	-0.10%
2022-07-13	0	103.8	103.4	104.8	-	-	0	0	-	90.44	90.09	91.31	-	-	0	-	0.00%
2022-07-12	0	103.8	103.5	104.9	103.8	103.8	140	14,532	103.80	90.44	90.13	91.35	90.44	90.44	161	90.439	-0.05%
2022-07-11	0	103.9	103.5	104.7	103.9	103.9	20	2,077	103.85	90.48	90.13	91.18	90.48	90.48	23	90.483	0.19%
2022-07-08	0	103.7	103.4	104.7	103.7	103.7	2,800	290,220	103.65	90.31	90.09	91.18	90.31	90.31	3,214	90.308	0.00%
2022-07-07	0	103.7	103.4	104.6	103.7	103.7	380	39,387	103.65	90.31	90.09	91.09	90.31	90.31	436	90.308	0.24%
2022-07-06	0	103.4	103.3	-	-	-	0	0	-	90.09	90.00	-	-	-	0	-	0.00%
2022-07-05	0	103.4	103.3	-	-	-	0	0	-	90.09	90.00	-	-	-	0	-	0.10%
2022-07-04	0	103.3	103.3	-	103.3	103.3	80	8,264	103.30	90.00	89.96	-	90.00	90.00	92	90.004	-0.39%
2022-06-30	0	103.7	103.3	104.3	103.4	103.7	180	18,631	103.51	90.35	89.96	90.87	90.05	90.35	207	90.183	0.10%
2022-06-29	0	103.6	103.3	104.3	103.6	103.6	400	41,440	103.60	90.26	89.96	90.87	90.26	90.26	459	90.265	0.24%
2022-06-28	0	103.4	103.3	104.3	103.4	103.4	1,580	163,340	103.38	90.05	89.96	90.87	90.05	90.09	1,813	90.073	-0.05%
2022-06-27	0	103.4	103.4	104.3	103.4	103.4	700	72,406	103.44	90.09	90.09	90.87	90.09	90.09	803	90.123	-0.14%
2022-06-24	0	103.6	103.5	104.6	-	-	0	0	-	90.22	90.13	91.09	-	-	0	-	0.00%
2022-06-23	0	103.6	103.5	104.6	103.6	103.6	40	4,142	103.55	90.22	90.13	91.09	90.22	90.22	46	90.221	0.00%
2022-06-22	0	103.6	103.4	103.6	-	-	0	0	-	90.22	90.09	90.22	-	-	0	-	0.00%
2022-06-21	0	103.6	103.4	104.6	-	-	0	0	-	90.22	90.09	91.09	-	-	0	-	0.00%
2022-06-20	0	103.6	103.4	104.5	103.4	103.6	5,280	546,026	103.41	90.22	90.05	91.05	90.05	90.22	6,060	90.103	0.05%
2022-06-17	0	103.5	103.3	104.5	-	-	0	0	-	90.18	89.96	91.01	-	-	0	-	0.05%
2022-06-16	0	103.5	103.3	-	103.5	103.5	20	2,069	103.45	90.13	89.96	-	90.13	90.13	23	90.134	0.05%
2022-06-15	0	103.4	103.4	-	-	-	0	0	-	90.09	90.05	-	-	-	0	-	0.00%
2022-06-14	0	103.4	103.4	104.3	-	-	0	0	-	90.09	90.09	90.87	-	-	0	-	0.00%
2022-06-13	0	103.4	103.4	104.1	103.4	103.6	8,220	849,963	103.40	90.09	90.09	90.70	90.09	90.22	9,434	90.092	-0.10%
2022-06-10	0	103.5	103.5	104.1	103.5	103.5	1,880	194,551	103.48	90.18	90.18	90.70	90.13	90.18	2,158	90.164	0.00%
2022-06-09	0	103.5	103.4	104.1	103.4	103.5	1,340	138,574	103.41	90.18	90.05	90.70	90.09	90.18	1,538	90.102	0.05%
2022-06-08	0	103.5	103.4	104.1	103.5	103.5	20	2,069	103.45	90.13	90.05	90.70	90.13	90.13	23	90.134	0.10%
2022-06-07	0	103.4	103.3	104.0	103.3	103.3	3,180	328,632	103.34	90.05	90.00	90.61	90.00	90.00	3,650	90.041	-0.05%
2022-06-06	0	103.4	103.4	104.0	103.3	103.5	11,140	1,150,901	103.31	90.09	90.09	90.61	90.00	90.13	12,786	90.014	-0.10%
2022-06-02	0	103.5	103.5	104.0	103.5	103.6	1,380	142,859	103.52	90.18	90.18	90.61	90.13	90.26	1,584	90.196	-0.10%
2022-06-01	0	103.6	103.5	104.3	103.6	103.7	1,240	128,488	103.62	90.26	90.18	90.87	90.26	90.35	1,423	90.282	0.10%
2022-05-31	0	103.5	103.5	104.1	103.5	103.5	120	12,414	103.45	90.18	90.18	90.70	90.13	90.13	138	90.134	-0.10%
2022-05-30	0	103.6	103.6	104.1	103.5	103.5	15,000	1,552,500	103.50	90.26	90.26	90.70	90.18	90.18	17,216	90.178	-0.19%
2022-05-27	0	103.8	103.2	104.1	-	-	0	0	-	90.44	89.92	90.66	-	-	0	-	0.10%
2022-05-26	0	103.7	103.2	104.1	103.7	103.7	1,020	105,774	103.70	90.35	89.92	90.70	90.35	90.35	1,171	90.352	0.00%
2022-05-25	0	103.7	103.5	104.1	103.7	103.7	80	8,296	103.70	90.35	90.13	90.70	90.35	90.35	92	90.352	0.00%
2022-05-24	0	103.7	103.4	104.3	103.4	103.7	160	16,586	103.66	90.35	90.09	90.87	90.09	90.35	184	90.319	0.00%
2022-05-23	0	103.7	103.5	104.3	103.4	103.7	28,360	2,933,641	103.44	90.35	90.18	90.87	90.09	90.35	32,550	90.128	0.14%
2022-05-20	0	103.6	103.4	104.3	103.3	103.6	1,280	132,477	103.50	90.22	90.09	90.87	89.96	90.22	1,469	90.176	0.05%
2022-05-19	0	103.5	103.0	103.5	103.4	103.5	440	45,538	103.50	90.18	89.74	90.18	90.09	90.18	505	90.174	0.19%
2022-05-18	0	103.3	103.0	103.5	-	-	0	0	-	90.00	89.74	90.18	-	-	0	-	0.00%
2022-05-17	0	103.3	103.3	103.5	103.2	103.2	20	2,064	103.20	90.00	90.00	90.18	89.92	89.92	23	89.916	-0.10%
2022-05-16	0	103.4	103.3	103.5	103.1	103.4	7,020	723,962	103.13	90.09	90.00	90.18	89.83	90.09	8,057	89.854	0.10%
2022-05-13	0	103.3	102.8	103.5	103.2	103.3	680	70,186	103.21	90.00	89.57	90.18	89.92	90.00	780	89.929	0.00%
2022-05-12	0	103.3	103.3	104.3	103.2	103.3	2,540	262,131	103.20	90.00	90.00	90.87	89.87	90.00	2,915	89.917	0.24%
2022-05-11	0	103.1	103.0	103.2	103.0	103.2	4,020	414,229	103.04	89.79	89.74	89.92	89.74	89.92	4,614	89.779	-0.05%
2022-05-10	0	103.1	102.8	104.3	102.8	103.2	14,520	1,497,328	103.12	89.83	89.57	90.87	89.52	89.87	16,665	89.848	0.10%
2022-05-06	0	103.0	103.0	-	102.9	103.1	5,200	535,422	102.97	89.74	89.70	-	89.66	89.79	5,968	89.712	-0.05%
2022-05-05	0	103.1	102.9	104.0	103.0	103.1	4,840	498,570	103.01	89.79	89.66	90.61	89.74	89.79	5,555	89.751	0.10%
2022-05-04	0	103.0	103.0	103.3	103.0	103.0	10,000	1,029,500	102.95	89.70	89.70	89.96	89.70	89.70	11,477	89.699	-0.24%
2022-05-03	0	103.2	102.9	103.3	103.0	103.2	1,100	113,485	103.17	89.92	89.66	89.96	89.70	89.92	1,263	89.889	0.00%
2022-04-29	0	103.2	103.0	103.2	103.1	103.2	680	70,089	103.07	89.92	89.74	89.92	89.79	89.92	780	89.805	0.15%
2022-04-28	0	103.1	102.9	103.1	103.1	103.1	900	92,745	103.05	89.79	89.66	89.79	89.79	89.79	1,033	89.786	0.15%
2022-04-27	0	102.9	102.9	103.1	102.9	103.1	1,720	177,062	102.94	89.66	89.66	89.79	89.66	89.83	1,974	89.693	-0.19%
2022-04-26	0	103.1	103.0	103.1	103.1	103.1	500	51,550	103.10	89.83	89.74	89.83	89.83	89.83	574	89.829	0.05%
2022-04-25	0	103.1	102.9	103.1	103.0	103.2	33,540	3,454,338	102.99	89.79	89.66	89.83	89.70	89.87	38,495	89.735	0.10%
2022-04-22	0	103.0	103.0	103.2	103.0	103.5	8,420	867,404	103.02	89.70	89.70	89.92	89.70	90.18	9,664	89.757	-0.05%
2022-04-21	0	103.9	103.9	104.0	103.9	103.9	300	31,170	103.90	89.74	89.70	89.79	89.74	89.74	347	89.742	-0.05%
2022-04-20	0	104.0	103.5	104.4	104.0	104.0	83,000	8,630,887	103.99	89.79	89.40	90.17	89.79	89.83	96,094	89.817	0.24%
2022-04-19	0	103.7	103.6	103.8	103.7	103.8	2,880	298,825	103.76	89.57	89.48	89.66	89.57	89.66	3,334	89.620	-0.29%
2022-04-14	0	104.0	103.7	104.0	104.0	104.2	2,700	281,032	104.09	89.83	89.53	89.83	89.83	90.00	3,126	89.903	0.00%
2022-04-13	0	104.0	103.8	104.2	104.0	104.3	100,920	10,495,950	104.00	89.83	89.66	90.00	89.83	90.09	116,841	89.831	-0.38%
2022-04-12	0	104.4	104.1	104.6	104.1	104.6	162,920	16,995,866	104.32	90.17	89.91	90.35	89.91	90.30	188,622	90.105	0.38%
2022-04-11	0	104.0	103.6	104.1	103.9	104.2	24,260	2,525,398	104.10	89.83	89.48	89.91	89.74	89.96	28,087	89.912	0.00%
2022-04-08	0	104.0	104.0	104.5	104.0	104.0	20	2,080	104.00	89.83	89.83	90.26	89.83	89.83	23	89.829	0.00%
2022-04-07	0	104.0	103.9	104.5	103.9	104.0	200	20,789	103.95	89.83	89.74	90.26	89.70	89.83	232	89.781	0.24%
2022-04-06	0	103.8	103.7	104.5	103.8	103.9	35,660	3,700,259	103.77	89.61	89.57	90.26	89.61	89.70	41,286	89.626	-0.10%
2022-04-04	0	103.9	103.7	104.5	103.9	103.9	1,120	116,312	103.85	89.70	89.57	90.26	89.70	89.70	1,297	89.699	0.14%
2022-04-01	0	103.7	103.6	104.5	103.7	103.7	400	41,460	103.65	89.57	89.44	90.26	89.53	89.53	463	89.526	0.10%
2022-03-31	0	103.6	103.6	104.5	103.6	103.7	11,620	1,204,631	103.67	89.48	89.48	90.26	89.44	89.57	13,453	89.542	-0.19%
2022-03-30	0	103.8	103.8	104.5	103.7	104.0	14,520	1,507,326	103.81	89.66	89.61	90.26	89.57	89.79	16,811	89.665	0.05%
2022-03-29	0	103.8	103.5	105.4	103.5	103.9	202,520	21,008,864	103.74	89.61	89.35	91.04	89.40	89.70	234,470	89.602	0.24%
2022-03-28	0	103.5	103.5	105.4	103.5	103.5	840	86,940	103.50	89.40	89.40	91.04	89.40	89.40	973	89.397	0.00%
2022-03-25	0	103.5	103.5	105.4	-	-	0	0	-	89.40	89.40	91.04	-	-	0	-	0.00%
2022-03-24	0	103.5	103.4	105.4	103.3	103.5	9,320	964,596	103.50	89.40	89.27	91.04	89.22	89.40	10,790	89.394	-0.14%
2022-03-23	0	103.7	103.3	103.8	103.3	103.8	1,460	151,353	103.67	89.53	89.22	89.66	89.22	89.61	1,690	89.540	0.14%
2022-03-22	0	103.5	103.3	105.4	103.5	103.6	500	51,755	103.51	89.40	89.22	91.04	89.40	89.44	579	89.405	0.00%
2022-03-21	0	103.5	103.2	105.4	103.5	103.6	4,400	455,740	103.58	89.40	89.14	90.99	89.40	89.48	5,094	89.463	-0.19%
2022-03-18	0	103.7	103.6	104.4	-	-	0	0	-	89.57	89.48	90.17	-	-	0	-	0.00%
2022-03-17	0	103.7	103.5	104.4	103.6	103.7	760	78,786	103.67	89.57	89.40	90.17	89.48	89.57	880	89.540	-0.24%
2022-03-16	0	104.0	103.6	104.0	103.6	104.1	132,000	13,702,199	103.80	89.79	89.48	89.83	89.48	89.87	152,825	89.660	0.19%
2022-03-15	0	103.8	103.5	104.4	103.4	104.0	114,520	11,879,829	103.74	89.61	89.40	90.17	89.27	89.79	132,587	89.600	-0.53%
2022-03-14	0	104.3	103.6	104.8	103.8	104.4	119,760	12,468,619	104.11	90.09	89.48	90.48	89.66	90.17	138,654	89.926	0.68%
2022-03-11	0	103.6	103.2	104.2	103.2	103.6	5,580	577,526	103.50	89.48	89.09	90.00	89.14	89.48	6,460	89.396	0.29%
2022-03-10	0	103.3	103.2	104.2	103.2	103.5	1,220	126,054	103.32	89.22	89.14	90.00	89.14	89.35	1,412	89.244	0.19%
2022-03-09	0	103.1	103.1	103.5	103.1	103.4	6,060	625,291	103.18	89.05	89.05	89.40	89.05	89.27	7,016	89.123	-0.48%
2022-03-08	0	103.6	103.5	103.6	103.3	103.7	1,580	163,672	103.59	89.48	89.40	89.48	89.22	89.53	1,829	89.474	-0.05%
2022-03-07	0	103.7	103.2	104.4	103.2	103.7	28,080	2,897,029	103.17	89.53	89.09	90.17	89.09	89.53	32,510	89.112	0.14%
2022-03-04	0	103.5	103.3	104.0	103.2	103.5	8,100	837,220	103.36	89.40	89.18	89.83	89.14	89.40	9,378	89.276	0.24%
2022-03-03	0	103.3	103.2	103.5	103.3	103.6	101,500	10,509,981	103.55	89.18	89.14	89.40	89.18	89.44	117,513	89.437	-0.29%
2022-03-02	0	103.6	103.3	103.6	103.2	103.6	65,800	6,804,109	103.41	89.44	89.22	89.48	89.09	89.44	76,181	89.315	0.24%
2022-03-01	0	103.3	103.3	103.6	103.3	103.3	860	88,838	103.30	89.22	89.22	89.48	89.22	89.22	996	89.224	-0.29%
2022-02-28	0	103.6	103.2	103.9	103.3	103.6	318,840	32,960,531	103.38	89.48	89.14	89.70	89.22	89.48	369,141	89.290	0.19%
2022-02-25	0	103.4	103.4	105.1	103.4	103.4	880	90,948	103.35	89.31	89.31	90.78	89.27	89.27	1,019	89.267	0.00%
2022-02-24	0	103.4	103.4	104.4	103.4	103.5	6,500	672,320	103.43	89.31	89.27	90.13	89.31	89.35	7,525	89.340	0.00%
2022-02-23	0	103.4	103.4	104.2	103.4	103.4	280	28,951	103.40	89.31	89.31	90.00	89.27	89.31	324	89.307	-0.05%
2022-02-22	0	103.5	103.4	104.2	103.4	103.5	5,180	535,860	103.45	89.35	89.31	90.00	89.31	89.35	5,997	89.352	0.10%
2022-02-21	0	103.4	103.4	104.2	103.4	103.7	1,405,740	145,356,481	103.40	89.27	89.27	90.00	89.27	89.53	1,627,512	89.312	-0.29%
2022-02-18	0	103.7	103.7	104.2	103.6	103.8	4,300	445,720	103.66	89.53	89.53	90.00	89.48	89.61	4,978	89.531	0.00%
2022-02-17	0	103.7	103.7	103.9	103.6	103.7	3,920	406,186	103.62	89.53	89.53	89.70	89.44	89.53	4,538	89.499	0.14%
2022-02-16	0	103.5	103.5	104.2	103.5	103.5	6,180	639,630	103.50	89.40	89.35	90.00	89.40	89.40	7,155	89.397	-0.19%
2022-02-15	0	103.7	103.5	104.3	103.6	103.9	4,100	425,531	103.79	89.57	89.40	90.09	89.48	89.70	4,747	89.645	-0.05%
2022-02-14	0	103.8	103.8	104.0	103.6	103.9	1,640	170,053	103.69	89.61	89.61	89.83	89.48	89.70	1,899	89.562	0.10%
2022-02-11	0	103.7	103.7	104.3	103.7	103.9	6,920	717,733	103.72	89.53	89.53	90.09	89.53	89.70	8,012	89.586	-0.48%
2022-02-10	0	104.2	104.0	104.2	104.2	104.2	1,220	127,121	104.20	89.96	89.79	89.96	89.96	90.00	1,412	89.999	0.05%
2022-02-09	0	104.1	103.9	104.3	103.9	104.2	201,920	21,020,488	104.10	89.91	89.74	90.09	89.74	90.00	233,775	89.918	0.10%
2022-02-08	0	104.0	103.8	104.3	104.0	104.3	4,320	449,718	104.10	89.83	89.66	90.09	89.83	90.09	5,002	89.916	-0.14%
2022-02-07	0	104.2	103.8	104.3	103.8	104.2	58,020	6,035,029	104.02	89.96	89.61	90.04	89.61	90.00	67,173	89.843	0.00%
2022-02-04	0	104.2	104.0	105.1	103.9	104.2	119,480	12,420,659	103.96	89.96	89.79	90.78	89.74	90.00	138,329	89.790	0.14%
2022-01-31	0	104.0	104.0	104.3	-	-	0	0	-	89.83	89.83	90.04	-	-	0	-	0.00%
2022-01-28	0	104.0	103.8	104.2	103.8	104.1	8,480	880,659	103.85	89.83	89.66	90.00	89.66	89.87	9,818	89.700	0.24%
2022-01-27	0	103.8	103.8	104.0	103.8	104.1	1,500	155,848	103.90	89.61	89.61	89.79	89.61	89.91	1,737	89.741	-0.14%
2022-01-26	0	103.9	103.8	104.0	103.9	104.0	2,520	261,921	103.94	89.74	89.66	89.83	89.74	89.79	2,918	89.774	-0.19%
2022-01-25	0	104.1	104.0	104.3	103.9	104.1	1,840	191,527	104.09	89.91	89.83	90.09	89.74	89.91	2,130	89.907	0.10%
2022-01-24	0	104.0	104.0	104.3	103.9	104.0	3,900	405,466	103.97	89.83	89.83	90.09	89.74	89.83	4,515	89.799	0.00%
2022-01-21	0	104.0	103.8	104.3	103.7	104.1	11,220	1,166,702	103.98	89.83	89.66	90.09	89.53	89.87	12,990	89.815	-0.67%
2022-01-20	0	104.7	104.7	104.9	104.5	104.8	113,880	11,912,009	104.60	90.43	90.43	90.61	90.26	90.52	131,846	90.348	0.19%
2022-01-19	0	104.5	104.5	104.7	104.5	104.7	3,380	353,659	104.63	90.26	90.26	90.43	90.22	90.43	3,913	90.375	0.19%
2022-01-18	0	104.3	104.2	104.8	104.2	104.5	4,280	446,424	104.30	90.09	90.00	90.52	90.00	90.22	4,955	90.092	0.10%
2022-01-17	0	104.2	104.1	104.3	104.1	104.3	2,640	275,100	104.20	90.00	89.87	90.04	89.91	90.09	3,056	90.005	-0.05%
2022-01-14	0	104.3	104.1	104.4	104.2	104.4	6,320	658,942	104.26	90.04	89.91	90.13	90.00	90.13	7,317	90.056	0.24%
2022-01-13	0	104.0	104.0	104.2	104.0	104.3	1,040	108,346	104.18	89.83	89.83	90.00	89.83	90.09	1,204	89.983	-0.19%
2022-01-12	0	104.2	104.1	104.4	104.1	104.4	37,160	3,877,322	104.34	90.00	89.91	90.17	89.87	90.17	43,022	90.123	-0.10%
2022-01-11	0	104.3	104.1	104.3	103.9	104.3	26,060	2,714,496	104.16	90.09	89.87	90.09	89.74	90.09	30,171	89.970	0.19%
2022-01-10	0	104.1	104.0	104.1	103.9	104.1	1,340	139,404	104.03	89.91	89.79	89.91	89.74	89.91	1,551	89.857	0.19%
2022-01-07	0	103.9	103.9	104.1	103.9	104.1	1,100	114,475	104.07	89.74	89.74	89.91	89.70	89.91	1,274	89.887	-0.14%
2022-01-06	0	104.1	103.8	104.2	103.9	104.1	740	76,895	103.91	89.87	89.61	89.96	89.74	89.87	857	89.753	-0.05%
2022-01-05	0	104.1	104.0	104.1	104.1	104.2	860	89,544	104.12	89.91	89.79	89.91	89.91	89.96	996	89.933	0.00%
2022-01-04	0	104.1	104.1	104.2	104.0	104.1	22,680	2,360,092	104.06	89.91	89.91	89.96	89.83	89.91	26,258	89.881	0.14%
2022-01-03	0	104.0	103.9	104.1	103.9	104.2	3,280	341,137	104.01	89.79	89.74	89.87	89.74	89.96	3,797	89.833	0.05%
2021-12-31	0	103.9	103.9	104.1	103.9	103.9	380	39,463	103.85	89.74	89.70	89.91	89.70	89.70	440	89.699	0.00%
2021-12-30	0	103.9	103.9	104.0	103.9	104.0	1,020	106,022	103.94	89.74	89.70	89.83	89.70	89.83	1,181	89.779	0.14%
2021-12-29	0	103.8	103.7	104.0	103.5	103.9	41,700	4,324,778	103.71	89.61	89.57	89.79	89.40	89.74	48,279	89.580	0.10%
2021-12-28	0	103.7	103.6	103.7	103.7	103.9	4,300	445,913	103.70	89.53	89.48	89.53	89.53	89.70	4,978	89.570	-0.10%
2021-12-24	0	103.8	103.6	103.8	-	-	0	0	-	89.61	89.48	89.61	-	-	0	-	0.00%
2021-12-23	0	103.8	103.6	103.8	103.6	103.8	1,340	138,833	103.61	89.61	89.48	89.61	89.44	89.61	1,551	89.489	0.05%
2021-12-22	0	103.7	103.5	103.9	103.5	103.7	3,660	378,922	103.53	89.57	89.35	89.74	89.35	89.57	4,237	89.423	0.24%
2021-12-21	0	103.5	103.5	103.9	103.4	103.7	1,180	122,227	103.58	89.35	89.35	89.74	89.31	89.53	1,366	89.468	-0.14%
2021-12-20	0	103.6	103.4	103.9	103.4	103.6	3,780	391,163	103.48	89.48	89.31	89.74	89.27	89.48	4,376	89.381	0.14%
2021-12-17	0	103.5	103.5	103.9	103.4	103.6	220	22,784	103.56	89.35	89.35	89.74	89.31	89.48	255	89.452	-0.05%
2021-12-16	0	103.5	103.5	103.9	103.5	103.6	820	84,881	103.51	89.40	89.35	89.74	89.40	89.44	949	89.408	-0.10%
2021-12-15	0	103.6	103.4	103.6	103.4	103.6	2,540	263,079	103.57	89.48	89.31	89.48	89.27	89.48	2,941	89.461	-0.05%
2021-12-14	0	103.7	103.4	103.8	103.4	103.7	2,369	245,286	103.54	89.53	89.31	89.61	89.27	89.57	2,743	89.431	0.39%
2021-12-13	0	103.3	103.3	103.6	103.3	103.6	2,060	212,833	103.32	89.18	89.18	89.44	89.18	89.44	2,385	89.239	-0.29%
2021-12-10	0	103.6	103.1	103.9	103.3	103.6	540	55,761	103.26	89.44	89.05	89.74	89.18	89.44	625	89.190	0.00%
2021-12-09	0	103.6	103.1	103.9	103.2	103.6	35,220	3,644,174	103.47	89.44	89.01	89.74	89.14	89.44	40,776	89.370	0.24%
2021-12-08	0	103.3	103.3	103.3	103.3	103.3	2,400	247,875	103.28	89.22	89.18	89.22	89.18	89.22	2,779	89.208	0.00%
2021-12-07	0	103.3	103.3	103.3	103.3	103.5	1,860	192,475	103.48	89.22	89.18	89.22	89.18	89.40	2,153	89.380	-0.14%
2021-12-06	0	103.5	103.0	103.9	103.3	103.5	940	97,127	103.33	89.35	88.96	89.74	89.18	89.35	1,088	89.247	0.34%
2021-12-03	0	103.1	103.1	103.9	103.1	103.4	2,600	268,260	103.18	89.05	89.05	89.74	89.01	89.27	3,010	89.118	-0.19%
2021-12-02	0	103.3	103.2	103.9	103.2	103.4	1,620	167,283	103.26	89.22	89.14	89.74	89.09	89.31	1,876	89.190	-0.05%
2021-12-01	0	103.4	103.2	103.9	103.2	103.4	600	61,955	103.26	89.27	89.09	89.74	89.09	89.31	695	89.188	0.19%
2021-11-30	0	103.2	103.1	103.2	103.1	103.4	5,080	524,110	103.17	89.09	89.05	89.14	89.05	89.31	5,881	89.113	-0.24%
2021-11-29	0	103.4	103.0	103.9	103.2	103.5	1,900	196,345	103.34	89.31	88.96	89.74	89.09	89.35	2,200	89.258	-0.05%
2021-11-26	0	103.5	103.2	103.9	103.2	103.5	1,480	153,040	103.41	89.35	89.14	89.74	89.09	89.35	1,713	89.315	0.05%
2021-11-25	0	103.4	103.0	103.4	103.1	103.4	2,360	243,593	103.22	89.31	88.92	89.31	89.01	89.31	2,732	89.153	0.10%
2021-11-24	0	103.3	103.0	103.9	103.0	103.3	1,840	189,904	103.21	89.22	88.96	89.74	88.96	89.22	2,130	89.145	0.34%
2021-11-23	0	103.0	103.0	103.3	103.0	103.2	4,300	443,080	103.04	88.92	88.92	89.18	88.92	89.14	4,978	89.001	-0.29%
2021-11-22	0	103.3	103.1	103.9	103.0	103.3	700	72,269	103.24	89.18	89.01	89.74	88.92	89.18	810	89.173	0.19%
2021-11-19	0	103.1	102.9	103.1	102.9	103.2	37,360	3,851,366	103.09	89.01	88.88	89.01	88.88	89.14	43,254	89.041	0.15%
2021-11-18	0	102.9	102.9	103.9	102.8	103.1	4,660	479,496	102.90	88.88	88.88	89.74	88.79	89.01	5,395	88.875	-0.15%
2021-11-17	0	103.1	102.9	103.1	103.0	103.1	13,520	1,393,182	103.05	89.01	88.88	89.01	88.92	89.01	15,653	89.005	0.00%
2021-11-16	0	103.1	102.9	103.1	102.8	103.1	7,760	798,393	102.89	89.01	88.84	89.01	88.79	89.05	8,984	88.866	0.00%
2021-11-15	0	103.1	103.0	103.1	102.8	103.2	2,300	237,031	103.06	89.01	88.96	89.01	88.79	89.14	2,663	89.014	0.15%
2021-11-12	0	102.9	102.9	102.9	102.9	103.0	980	100,866	102.92	88.88	88.84	88.88	88.88	88.92	1,135	88.900	0.05%
2021-11-11	0	102.9	102.7	103.1	102.7	103.1	159,340	16,403,097	102.94	88.84	88.71	89.05	88.71	89.01	184,478	88.916	0.05%
2021-11-10	0	102.8	102.8	103.0	102.8	103.0	2,760	283,930	102.87	88.79	88.75	88.96	88.75	88.96	3,195	88.855	-0.10%
2021-11-09	0	102.9	102.5	103.0	102.5	102.9	23,126	2,378,101	102.83	88.88	88.53	88.92	88.53	88.88	26,774	88.820	0.10%
2021-11-08	0	102.8	102.5	102.8	102.6	103.0	1,260	129,444	102.73	88.79	88.53	88.79	88.62	88.92	1,459	88.734	0.10%
2021-11-05	0	102.7	102.4	103.0	-	-	0	0	-	88.71	88.40	88.96	-	-	0	-	0.00%
2021-11-04	0	102.7	102.4	102.7	102.4	102.7	4,480	460,033	102.69	88.71	88.45	88.71	88.40	88.71	5,187	88.694	0.10%
2021-11-03	0	102.6	102.4	102.7	102.3	102.7	14,460	1,482,307	102.51	88.62	88.40	88.71	88.32	88.71	16,741	88.542	0.20%
2021-11-02	0	102.4	102.1	103.2	102.3	102.4	13,940	1,426,923	102.36	88.45	88.19	89.14	88.32	88.45	16,139	88.414	0.05%
2021-11-01	0	102.4	102.1	103.0	102.1	102.5	7,120	728,034	102.25	88.40	88.19	88.96	88.19	88.53	8,243	88.319	-0.05%
2021-10-29	0	102.4	102.1	103.2	102.4	102.5	2,660	272,509	102.45	88.45	88.19	89.14	88.45	88.49	3,080	88.487	0.15%
2021-10-28	0	102.3	102.0	103.2	102.0	102.3	5,360	548,072	102.25	88.32	88.06	89.14	88.10	88.36	6,206	88.319	-0.05%
2021-10-27	0	102.3	102.1	102.3	102.1	102.4	1,000	102,220	102.22	88.36	88.19	88.36	88.19	88.40	1,158	88.291	0.20%
2021-10-26	0	102.1	102.0	102.1	102.1	102.1	420	42,882	102.10	88.19	88.06	88.19	88.19	88.19	486	88.187	0.15%
2021-10-25	0	102.0	102.0	102.1	101.9	102.1	3,760	383,512	102.00	88.06	88.06	88.19	88.01	88.19	4,353	88.099	-0.15%
2021-10-22	0	102.1	102.0	102.1	101.9	102.3	2,480	253,158	102.08	88.19	88.10	88.19	88.01	88.36	2,871	88.170	-0.10%
2021-10-21	0	102.2	102.1	102.3	102.1	102.3	7,980	815,251	102.16	88.27	88.14	88.36	88.14	88.36	9,239	88.241	-0.73%
2021-10-20	0	103.0	102.9	103.0	102.7	103.0	12,600	1,295,371	102.81	88.92	88.84	88.92	88.71	88.96	14,588	88.798	0.15%
2021-10-19	0	102.8	102.8	103.6	102.6	102.9	4,920	505,586	102.76	88.79	88.79	89.48	88.62	88.84	5,696	88.759	-0.15%
2021-10-18	0	103.0	102.9	103.6	102.9	103.2	13,120	1,352,140	103.06	88.92	88.88	89.48	88.88	89.14	15,190	89.016	-0.15%
2021-10-15	0	103.1	103.1	103.6	103.1	103.2	8,600	886,587	103.09	89.05	89.01	89.48	89.01	89.09	9,957	89.044	-0.10%
2021-10-12	0	103.2	103.1	103.6	103.2	103.2	2,060	212,592	103.20	89.14	89.01	89.48	89.14	89.14	2,385	89.138	0.15%
2021-10-11	0	103.1	103.1	103.4	103.1	103.3	18,360	1,894,780	103.20	89.01	89.01	89.31	89.01	89.22	21,256	89.139	-0.24%
2021-10-08	0	103.3	103.2	103.6	103.1	103.3	1,860	192,094	103.28	89.22	89.09	89.48	89.05	89.22	2,153	89.203	0.10%
2021-10-07	0	103.2	103.2	103.5	103.2	103.4	4,320	445,789	103.19	89.14	89.09	89.35	89.09	89.27	5,002	89.131	-0.05%
2021-10-06	0	103.3	103.3	103.4	103.2	103.4	2,360	243,994	103.39	89.18	89.18	89.31	89.09	89.31	2,732	89.299	-0.15%
2021-10-05	0	103.4	103.1	103.6	103.1	103.4	5,140	530,713	103.25	89.31	89.05	89.48	89.05	89.31	5,951	89.182	0.00%
2021-10-04	0	103.4	103.2	103.6	103.2	103.5	2,660	274,687	103.27	89.31	89.14	89.48	89.14	89.35	3,080	89.194	0.05%
2021-09-30	0	103.4	103.2	103.5	103.2	103.4	4,740	489,283	103.22	89.27	89.09	89.35	89.09	89.27	5,488	89.158	0.00%
2021-09-29	0	103.4	103.2	103.4	103.2	103.4	2,320	239,858	103.39	89.27	89.09	89.27	89.09	89.31	2,686	89.299	0.05%
2021-09-28	0	103.3	103.2	103.5	103.1	103.5	5,180	535,283	103.34	89.22	89.09	89.35	89.05	89.35	5,997	89.255	-0.10%
2021-09-27	0	103.4	103.3	103.4	103.2	103.4	640	66,126	103.32	89.31	89.22	89.31	89.09	89.31	741	89.243	0.05%
2021-09-24	0	103.4	103.2	103.4	103.2	103.4	5,960	615,243	103.23	89.27	89.09	89.27	89.09	89.31	6,900	89.162	0.15%
2021-09-23	0	103.2	103.2	103.4	103.1	103.3	20,000	2,063,656	103.18	89.14	89.14	89.31	89.05	89.22	23,155	89.123	-0.05%
2021-09-21	0	103.3	103.2	103.3	103.1	103.3	1,620	167,157	103.18	89.18	89.09	89.22	89.01	89.22	1,876	89.123	0.05%
2021-09-20	0	103.2	103.1	103.2	103.2	103.5	12,860	1,327,342	103.21	89.14	89.01	89.14	89.14	89.35	14,889	89.150	-0.19%
2021-09-17	0	103.4	103.2	103.5	103.4	103.4	1,460	150,964	103.40	89.31	89.14	89.40	89.31	89.31	1,690	89.310	0.15%
2021-09-16	0	103.3	103.3	103.6	103.1	103.4	10,340	1,067,204	103.21	89.18	89.18	89.48	89.01	89.31	11,971	89.147	-0.15%
2021-09-15	0	103.4	103.4	103.6	103.3	103.5	2,560	264,875	103.47	89.31	89.27	89.48	89.22	89.40	2,964	89.368	-0.14%
2021-09-14	0	103.6	103.3	103.6	103.3	103.6	9,220	953,684	103.44	89.44	89.22	89.44	89.18	89.44	10,675	89.342	0.19%
2021-09-13	0	103.4	103.4	103.6	103.3	103.6	2,340	242,034	103.43	89.27	89.27	89.48	89.22	89.44	2,709	89.339	-0.19%
2021-09-10	0	103.6	103.4	103.6	103.5	103.6	4,040	418,309	103.54	89.44	89.27	89.44	89.35	89.48	4,677	89.433	0.00%
2021-09-09	0	103.6	103.3	103.6	103.3	103.6	21,280	2,201,488	103.45	89.44	89.22	89.44	89.18	89.44	24,637	89.356	0.15%
2021-09-08	0	103.4	103.3	103.6	103.5	103.5	1,120	115,864	103.45	89.31	89.18	89.44	89.35	89.35	1,297	89.353	0.10%
2021-09-07	0	103.3	103.3	103.5	103.3	103.5	6,220	643,342	103.43	89.22	89.22	89.40	89.22	89.40	7,201	89.337	-0.19%
2021-09-06	0	103.5	103.4	103.6	103.3	103.6	920	95,219	103.50	89.40	89.27	89.44	89.22	89.48	1,065	89.396	0.05%
2021-09-03	0	103.5	103.3	103.5	103.3	103.6	1,460	151,133	103.52	89.35	89.22	89.40	89.18	89.44	1,690	89.410	0.15%
2021-09-02	0	103.3	103.3	103.6	103.3	103.6	1,180	122,116	103.49	89.22	89.22	89.48	89.18	89.44	1,366	89.386	0.00%
2021-09-01	0	103.3	103.1	103.6	103.3	103.7	4,920	508,817	103.42	89.22	89.05	89.48	89.18	89.53	5,696	89.326	0.15%
2021-08-31	0	103.2	103.2	103.4	103.2	103.4	3,820	394,468	103.26	89.09	89.09	89.27	89.09	89.31	4,423	89.193	-0.19%
2021-08-30	0	103.4	103.2	103.4	103.1	103.5	2,080	214,848	103.29	89.27	89.09	89.27	89.05	89.35	2,408	89.217	0.05%
2021-08-27	0	103.3	103.1	103.4	103.1	103.3	1,600	165,276	103.30	89.22	89.05	89.31	89.05	89.22	1,852	89.222	0.05%
2021-08-26	0	103.3	103.1	103.5	103.0	103.3	1,200	123,818	103.18	89.18	89.05	89.40	88.96	89.22	1,389	89.122	-0.15%
2021-08-25	0	103.4	103.2	103.4	103.2	103.5	6,440	665,642	103.36	89.31	89.09	89.31	89.09	89.35	7,456	89.276	0.10%
2021-08-24	0	103.3	103.1	103.3	103.0	103.3	3,960	408,960	103.27	89.22	89.01	89.22	88.96	89.22	4,585	89.200	0.00%
2021-08-23	0	103.3	103.1	103.4	103.0	103.3	3,200	330,410	103.25	89.22	89.05	89.31	88.96	89.22	3,705	89.183	0.19%
2021-08-20	0	103.1	103.1	103.3	103.1	103.5	17,440	1,799,588	103.19	89.05	89.05	89.18	89.01	89.35	20,191	89.127	-0.29%
2021-08-19	0	103.4	103.1	103.4	103.2	103.5	1,460	151,019	103.44	89.31	89.01	89.31	89.09	89.35	1,690	89.343	0.15%
2021-08-18	0	103.3	103.1	103.3	103.0	103.3	1,320	136,221	103.20	89.18	89.01	89.18	88.96	89.18	1,528	89.136	0.10%
2021-08-17	0	103.2	103.0	103.2	102.9	103.2	3,460	356,550	103.05	89.09	88.96	89.14	88.88	89.14	4,006	89.007	-0.05%
2021-08-16	0	103.2	103.1	103.2	103.0	103.3	2,560	264,088	103.16	89.14	89.01	89.14	88.96	89.18	2,964	89.102	0.00%
2021-08-13	0	103.2	103.1	103.3	103.1	103.3	1,080	111,378	103.13	89.14	89.05	89.18	89.01	89.18	1,250	89.075	-0.05%
2021-08-12	0	103.3	103.1	103.9	103.1	103.3	5,540	571,884	103.23	89.18	89.01	89.74	89.01	89.22	6,414	89.162	0.05%
2021-08-11	0	103.2	103.1	103.9	103.1	103.3	19,760	2,040,188	103.25	89.14	89.05	89.74	89.01	89.22	22,877	89.179	-0.10%
2021-08-10	0	103.3	103.2	103.4	103.1	103.3	2,620	270,556	103.27	89.22	89.14	89.31	89.05	89.22	3,033	89.194	0.00%
2021-08-09	0	103.3	103.2	103.4	103.2	103.4	3,320	342,953	103.30	89.22	89.14	89.31	89.09	89.31	3,844	89.223	-0.10%
2021-08-06	0	103.4	103.3	103.4	103.3	103.6	3,060	316,405	103.40	89.31	89.18	89.31	89.18	89.44	3,543	89.311	0.19%
2021-08-05	0	103.2	103.2	103.4	103.2	103.4	2,560	264,413	103.29	89.14	89.09	89.27	89.09	89.31	2,964	89.212	-0.05%
2021-08-04	0	103.3	103.2	103.3	103.1	103.4	3,440	355,387	103.31	89.18	89.09	89.18	89.05	89.27	3,983	89.233	-0.10%
2021-08-03	0	103.4	103.4	103.4	103.2	103.5	3,080	318,491	103.41	89.27	89.27	89.31	89.09	89.35	3,566	89.316	-0.05%
2021-08-02	0	103.4	103.2	103.4	103.2	103.5	4,980	514,509	103.32	89.31	89.14	89.31	89.14	89.40	5,766	89.237	0.39%
2021-07-30	0	103.0	103.0	103.1	102.9	103.1	1,800	185,495	103.05	88.96	88.92	89.01	88.88	89.05	2,084	89.010	0.05%
2021-07-29	0	103.0	103.0	103.0	102.8	103.0	3,080	316,774	102.85	88.92	88.92	88.96	88.75	88.96	3,566	88.834	-0.05%
2021-07-28	0	103.0	102.8	103.0	102.7	103.0	3,080	317,096	102.95	88.96	88.79	88.96	88.71	88.96	3,566	88.924	0.15%
2021-07-27	0	102.9	102.9	103.0	102.9	103.1	460	47,421	103.09	88.84	88.84	88.96	88.84	89.05	533	89.042	-0.15%
2021-07-26	0	103.0	102.8	103.0	102.8	103.0	8,920	917,060	102.81	88.96	88.75	88.96	88.75	88.96	10,327	88.800	0.10%
2021-07-23	0	102.9	102.7	102.9	102.7	103.0	4,440	456,882	102.90	88.88	88.71	88.88	88.71	88.96	5,140	88.880	-0.77%
2021-07-22	0	103.7	103.4	103.7	103.4	103.7	2,520	260,734	103.47	89.57	89.31	89.57	89.31	89.57	2,918	89.367	0.14%
2021-07-21	0	103.6	103.6	103.7	103.4	103.4	500	51,700	103.40	89.44	89.44	89.53	89.31	89.31	579	89.310	-0.05%
2021-07-20	0	103.6	103.2	103.6	103.6	103.6	2,140	221,704	103.60	89.48	89.14	89.48	89.48	89.48	2,478	89.483	0.05%
2021-07-19	0	103.6	103.3	103.7	103.0	103.6	21,780	2,246,045	103.12	89.44	89.22	89.57	88.96	89.44	25,216	89.072	0.29%
2021-07-16	0	103.3	103.3	103.6	103.2	103.6	620	64,194	103.54	89.18	89.18	89.44	89.14	89.44	718	89.430	-0.19%
2021-07-15	0	103.5	103.4	103.8	103.2	103.6	1,760	182,019	103.42	89.35	89.31	89.66	89.14	89.44	2,038	89.327	-0.05%
2021-07-14	0	103.5	103.4	103.6	103.3	103.5	3,960	409,328	103.37	89.40	89.27	89.48	89.22	89.40	4,585	89.281	0.00%
2021-07-13	0	103.5	103.5	103.6	103.2	103.6	7,200	745,174	103.50	89.40	89.35	89.48	89.09	89.44	8,336	89.394	0.29%
2021-07-12	0	103.2	103.2	103.3	102.9	103.3	2,260	233,152	103.16	89.14	89.14	89.18	88.88	89.18	2,617	89.107	0.05%
2021-07-09	0	103.2	102.9	103.2	102.9	103.2	35,720	3,684,742	103.16	89.09	88.84	89.14	88.84	89.14	41,355	89.100	0.19%
2021-07-08	0	103.0	102.9	103.0	102.9	103.1	2,260	232,725	102.98	88.92	88.84	88.92	88.84	89.01	2,617	88.944	0.19%
2021-07-07	0	102.8	102.5	102.8	102.5	102.8	960	98,620	102.73	88.75	88.53	88.75	88.53	88.75	1,111	88.731	0.24%
2021-07-06	0	102.5	102.5	102.8	102.5	102.8	1,580	162,206	102.66	88.53	88.53	88.75	88.53	88.75	1,829	88.673	-0.15%
2021-07-05	0	102.7	102.6	102.7	102.6	102.7	1,640	168,238	102.58	88.66	88.58	88.66	88.58	88.66	1,899	88.606	0.10%
2021-07-02	0	102.6	102.5	103.0	102.4	102.6	1,260	129,181	102.52	88.58	88.53	88.96	88.40	88.58	1,459	88.554	0.20%
2021-06-30	0	102.4	102.4	103.1	102.4	102.6	2,060	211,237	102.54	88.40	88.40	89.05	88.40	88.58	2,385	88.569	-0.15%
2021-06-29	0	102.5	102.3	102.5	102.3	102.5	1,600	163,952	102.47	88.53	88.36	88.53	88.36	88.53	1,852	88.507	0.10%
2021-06-28	0	102.4	102.4	103.1	102.3	102.5	3,360	344,192	102.44	88.45	88.45	89.05	88.36	88.53	3,890	88.479	-0.10%
2021-06-25	0	102.5	102.4	103.1	102.5	102.5	2,040	209,100	102.50	88.53	88.40	89.05	88.53	88.53	2,362	88.533	0.00%
2021-06-24	0	102.5	102.3	103.1	102.4	102.5	3,280	335,955	102.43	88.53	88.36	89.05	88.40	88.53	3,797	88.468	-0.05%
2021-06-23	0	102.6	102.5	103.1	102.3	102.6	1,700	174,220	102.48	88.58	88.53	89.05	88.36	88.58	1,968	88.518	0.10%
2021-06-22	0	102.5	102.3	103.1	102.2	102.5	2,540	260,113	102.41	88.49	88.36	89.05	88.27	88.49	2,941	88.452	0.15%
2021-06-21	0	102.3	102.2	102.9	102.2	102.9	233,360	23,910,826	102.46	88.36	88.23	88.84	88.23	88.84	270,175	88.501	-0.15%
2021-06-18	0	102.5	102.2	102.9	102.2	102.5	5,000	512,224	102.44	88.49	88.27	88.84	88.27	88.49	5,789	88.485	0.05%
2021-06-17	0	102.4	102.3	102.9	102.2	102.5	4,740	485,544	102.44	88.45	88.36	88.84	88.27	88.53	5,488	88.477	-0.05%
2021-06-16	0	102.5	102.3	102.9	102.2	102.5	5,440	556,698	102.33	88.49	88.36	88.84	88.23	88.49	6,298	88.390	0.15%
2021-06-15	0	102.3	102.3	102.9	102.3	102.5	900	92,202	102.45	88.36	88.36	88.84	88.36	88.53	1,042	88.487	-0.10%
2021-06-11	0	102.4	102.3	102.9	102.3	102.6	2,880	295,068	102.45	88.45	88.36	88.84	88.36	88.62	3,334	88.493	0.00%
2021-06-10	0	102.4	102.4	102.5	102.3	102.7	3,800	389,225	102.43	88.45	88.45	88.53	88.32	88.66	4,399	88.470	0.00%
2021-06-09	0	102.4	102.4	102.9	102.3	102.6	18,760	1,922,657	102.49	88.45	88.45	88.84	88.36	88.62	21,720	88.522	-0.19%
2021-06-08	0	102.6	102.4	102.8	102.5	102.6	1,360	139,530	102.60	88.62	88.45	88.79	88.53	88.62	1,575	88.615	0.10%
2021-06-07	0	102.5	102.4	102.9	102.3	102.6	7,960	816,167	102.53	88.53	88.45	88.84	88.36	88.62	9,216	88.562	-0.29%
2021-06-04	0	102.8	102.8	102.9	102.6	102.8	8,340	855,783	102.61	88.79	88.79	88.84	88.58	88.79	9,656	88.630	0.15%
2021-06-03	0	102.7	102.6	102.7	102.6	102.8	4,420	454,194	102.76	88.66	88.58	88.71	88.58	88.79	5,117	88.756	-0.05%
2021-06-02	0	102.7	102.6	102.9	102.7	102.8	3,620	372,026	102.77	88.71	88.58	88.84	88.71	88.79	4,191	88.766	-0.05%
2021-06-01	0	102.8	102.6	102.8	102.8	102.8	1,980	203,515	102.79	88.75	88.58	88.79	88.75	88.79	2,292	88.779	0.20%
2021-05-31	0	102.6	102.3	102.7	102.3	102.6	2,420	247,850	102.42	88.58	88.36	88.66	88.32	88.58	2,802	88.462	0.24%
2021-05-28	0	102.3	102.3	102.6	102.2	102.7	7,900	809,132	102.42	88.36	88.36	88.58	88.27	88.71	9,146	88.465	-0.29%
2021-05-27	0	102.6	102.6	102.7	102.6	102.7	3,880	398,326	102.66	88.62	88.62	88.66	88.62	88.71	4,492	88.672	-0.05%
2021-05-26	0	102.7	102.3	102.8	102.4	102.8	43,600	4,480,420	102.76	88.66	88.36	88.75	88.45	88.79	50,478	88.759	0.05%
2021-05-25	0	102.6	102.5	102.7	102.3	102.6	3,820	391,852	102.58	88.62	88.53	88.66	88.36	88.62	4,423	88.601	0.24%
2021-05-24	0	102.4	102.4	102.8	102.3	102.8	2,740	280,680	102.44	88.40	88.40	88.75	88.32	88.75	3,172	88.479	-0.10%
2021-05-21	0	102.5	102.5	102.6	102.2	102.6	4,360	446,860	102.49	88.49	88.49	88.62	88.27	88.58	5,048	88.525	0.15%
2021-05-20	0	102.3	102.2	102.5	102.2	102.6	11,500	1,177,468	102.39	88.36	88.27	88.53	88.27	88.62	13,314	88.437	0.10%
2021-05-18	0	102.2	102.0	103.1	101.9	102.4	3,360	342,960	102.07	88.27	88.10	89.05	88.01	88.40	3,890	88.163	0.00%
2021-05-17	0	102.2	102.0	102.3	101.9	102.3	6,280	640,538	102.00	88.27	88.10	88.32	87.97	88.32	7,271	88.098	-0.05%
2021-05-14	0	102.3	101.9	102.3	102.3	102.3	1,040	106,340	102.25	88.32	87.97	88.36	88.32	88.32	1,204	88.317	0.05%
2021-05-13	0	102.2	102.2	102.3	101.9	102.2	7,100	724,414	102.03	88.27	88.23	88.36	87.97	88.27	8,220	88.127	-0.10%
2021-05-12	0	102.3	101.9	103.1	102.1	102.3	1,540	157,502	102.27	88.36	88.01	89.05	88.19	88.36	1,783	88.338	0.10%
2021-05-11	0	102.2	101.9	102.2	101.9	102.2	17,780	1,817,018	102.19	88.27	88.01	88.27	88.01	88.27	20,585	88.269	0.10%
2021-05-10	0	102.1	102.0	102.2	101.8	102.2	6,440	657,005	102.02	88.19	88.10	88.23	87.89	88.23	7,456	88.118	0.00%
2021-05-07	0	102.1	101.8	102.2	101.8	102.1	2,420	246,920	102.03	88.19	87.93	88.23	87.93	88.19	2,802	88.130	0.00%
2021-05-06	0	102.1	101.7	102.2	101.7	102.2	4,720	481,488	102.01	88.19	87.84	88.27	87.80	88.23	5,465	88.110	0.00%
2021-05-05	0	102.1	102.0	102.2	102.2	102.2	7,640	780,426	102.15	88.19	88.10	88.27	88.23	88.23	8,845	88.231	0.00%
2021-05-04	0	102.1	102.0	102.2	101.8	102.1	4,680	477,532	102.04	88.19	88.10	88.23	87.93	88.19	5,418	88.133	0.05%
2021-05-03	0	102.1	101.7	102.1	101.6	102.1	23,420	2,379,771	101.61	88.14	87.80	88.14	87.71	88.14	27,115	87.767	0.00%
2021-04-30	0	102.1	101.7	102.1	101.6	102.1	3,980	405,331	101.84	88.14	87.80	88.14	87.76	88.14	4,608	87.965	0.10%
2021-04-29	0	102.0	101.6	102.1	102.1	102.1	2,180	222,469	102.05	88.06	87.76	88.14	88.14	88.14	2,524	88.144	0.15%
2021-04-28	0	101.8	101.6	102.1	101.6	102.1	1,880	191,234	101.72	87.93	87.76	88.14	87.71	88.14	2,177	87.859	-0.10%
2021-04-27	0	101.9	101.6	102.0	101.6	102.0	5,980	608,723	101.79	88.01	87.76	88.10	87.71	88.06	6,923	87.922	0.00%
2021-04-26	0	101.9	101.7	102.0	101.8	101.9	2,560	260,828	101.89	88.01	87.80	88.10	87.89	88.01	2,964	88.003	-0.10%
2021-04-23	0	102.0	101.8	102.1	101.7	102.1	1,640	167,203	101.95	88.10	87.93	88.19	87.80	88.19	1,899	88.060	0.05%
2021-04-22	0	102.0	101.6	102.0	101.6	102.0	3,320	338,323	101.90	88.06	87.76	88.10	87.71	88.10	3,844	88.019	-0.88%
2021-04-21	0	102.9	102.5	102.9	102.5	102.9	3,520	361,595	102.73	88.84	88.53	88.84	88.53	88.84	4,075	88.728	0.15%
2021-04-20	0	102.7	102.5	102.7	102.3	102.8	4,100	420,328	102.52	88.71	88.49	88.71	88.36	88.75	4,747	88.549	-0.10%
2021-04-19	0	102.8	102.5	103.7	102.5	102.8	3,980	408,935	102.75	88.79	88.49	89.53	88.49	88.79	4,608	88.747	0.15%
2021-04-16	0	102.7	102.3	103.0	102.3	102.7	4,620	472,949	102.37	88.66	88.36	88.96	88.32	88.66	5,349	88.421	0.00%
2021-04-15	0	102.7	102.2	103.1	102.3	102.7	1,760	180,378	102.49	88.66	88.27	89.05	88.32	88.66	2,038	88.522	0.29%
2021-04-14	0	102.4	102.4	102.5	102.3	102.6	5,600	573,062	102.33	88.40	88.40	88.53	88.36	88.62	6,483	88.388	0.05%
2021-04-13	0	102.3	102.3	102.7	102.3	102.7	3,560	364,802	102.47	88.36	88.36	88.66	88.32	88.66	4,122	88.509	-0.15%
2021-04-12	0	102.5	102.3	102.5	102.0	102.5	10,620	1,087,950	102.44	88.49	88.36	88.53	88.10	88.53	12,295	88.484	0.15%
2021-04-09	0	102.3	101.9	102.4	102.0	102.4	11,620	1,189,263	102.35	88.36	88.01	88.40	88.10	88.40	13,453	88.400	0.29%
2021-04-08	0	102.0	102.0	-	101.9	102.3	8,800	899,610	102.23	88.10	88.10	-	88.01	88.36	10,188	88.298	-0.29%
2021-04-07	0	102.3	102.0	-	101.7	102.3	12,540	1,281,146	102.16	88.36	88.06	-	87.84	88.36	14,518	88.243	-0.05%
2021-04-01	0	102.4	102.0	103.5	102.0	102.5	3,260	333,860	102.41	88.40	88.10	89.40	88.06	88.53	3,774	88.456	0.05%
2021-03-31	0	102.3	102.0	103.3	101.9	102.4	4,780	489,122	102.33	88.36	88.10	89.22	88.01	88.45	5,534	88.383	0.34%
2021-03-30	0	102.0	101.9	103.9	101.9	102.5	6,000	613,315	102.22	88.06	88.01	89.74	88.01	88.49	6,947	88.290	-0.44%
2021-03-29	0	102.4	102.0	103.5	102.0	102.4	8,000	818,951	102.37	88.45	88.10	89.40	88.10	88.45	9,262	88.420	0.10%
2021-03-26	0	102.3	101.5	103.5	101.9	102.3	7,640	780,530	102.16	88.36	87.67	89.40	88.01	88.36	8,845	88.242	0.10%
2021-03-25	0	102.2	101.9	102.2	102.0	102.3	5,160	527,208	102.17	88.27	88.01	88.27	88.06	88.32	5,974	88.250	0.20%
2021-03-24	0	102.0	102.0	102.6	101.9	102.3	11,100	1,134,512	102.21	88.10	88.10	88.62	88.01	88.36	12,851	88.281	-0.10%
2021-03-23	0	102.1	101.8	103.5	102.1	102.1	7,340	749,057	102.05	88.19	87.89	89.40	88.14	88.19	8,498	88.145	0.00%
2021-03-22	0	102.1	101.7	103.1	101.7	102.3	8,800	900,001	102.27	88.19	87.84	89.05	87.80	88.36	10,188	88.337	0.05%
2021-03-19	0	102.1	101.8	102.1	101.6	102.1	7,020	716,371	102.05	88.14	87.93	88.14	87.71	88.14	8,127	88.142	0.15%
2021-03-18	0	101.9	101.5	103.1	101.6	101.9	6,540	665,922	101.82	88.01	87.67	89.05	87.76	88.01	7,572	87.948	0.25%
2021-03-17	0	101.7	101.6	103.0	101.6	102.0	8,940	911,658	101.98	87.80	87.76	88.96	87.71	88.10	10,350	88.080	0.10%
2021-03-16	0	101.6	101.6	-	101.6	102.0	4,660	474,482	101.82	87.71	87.71	-	87.71	88.06	5,395	87.946	-0.25%
2021-03-15	0	101.8	101.5	103.1	101.5	101.8	17,800	1,811,200	101.75	87.93	87.67	89.05	87.67	87.93	20,608	87.888	0.05%
2021-03-12	0	101.8	101.5	102.9	101.6	101.9	44,300	4,507,660	101.75	87.89	87.67	88.88	87.71	88.01	51,289	87.888	-0.10%
2021-03-11	0	101.9	101.6	103.1	101.5	101.9	12,060	1,228,292	101.85	87.97	87.76	89.05	87.67	88.01	13,963	87.970	0.10%
2021-03-10	0	101.8	101.8	-	101.6	102.0	59,620	6,066,375	101.75	87.89	87.89	-	87.71	88.06	69,026	87.886	-0.10%
2021-03-09	0	101.9	101.7	102.0	101.5	102.1	46,240	4,712,195	101.91	87.97	87.80	88.10	87.67	88.19	53,535	88.021	-0.05%
2021-03-08	0	101.9	101.6	102.3	101.5	102.1	40,720	4,149,153	101.89	88.01	87.76	88.36	87.67	88.14	47,144	88.010	0.20%
2021-03-05	0	101.7	101.6	103.1	101.4	101.8	114,580	11,653,349	101.70	87.84	87.71	89.05	87.58	87.89	132,656	87.846	0.10%
2021-03-04	0	101.6	101.6	103.0	101.5	101.7	68,920	6,995,886	101.51	87.76	87.76	88.96	87.67	87.84	79,793	87.676	-0.10%
2021-03-03	0	101.7	101.7	103.0	101.6	101.9	192,040	19,542,093	101.76	87.84	87.84	88.96	87.76	87.97	222,337	87.894	-0.10%
2021-03-02	0	101.8	101.5	101.8	101.7	102.1	223,800	22,780,400	101.79	87.93	87.67	87.93	87.84	88.14	259,107	87.919	0.00%
2021-03-01	0	101.8	101.5	103.0	101.8	102.3	351,800	35,937,137	102.15	87.93	87.67	88.96	87.93	88.32	407,300	88.232	-0.20%
2021-02-26	0	102.0	101.5	103.0	101.8	102.1	218,600	22,315,879	102.09	88.10	87.67	88.96	87.93	88.19	253,087	88.175	0.05%
2021-02-25	0	102.0	101.4	102.0	101.7	102.1	284,920	29,083,762	102.08	88.06	87.58	88.06	87.84	88.19	329,869	88.168	0.25%
2021-02-24	0	101.7	101.4	103.5	101.7	101.8	2,820	286,880	101.73	87.84	87.58	89.40	87.84	87.89	3,265	87.868	0.00%
2021-02-23	0	101.7	101.5	-	101.6	101.7	3,360	341,484	101.63	87.84	87.63	-	87.76	87.84	3,890	87.783	0.25%
2021-02-22	0	101.5	101.4	-	-	-	0	0	-	87.63	87.58	-	-	-	0	-	0.00%
2021-02-19	0	101.5	101.4	101.6	-	-	0	0	-	87.63	87.58	87.71	-	-	0	-	0.00%
2021-02-18	0	101.5	101.3	103.5	101.4	101.6	4,280	434,277	101.47	87.63	87.50	89.40	87.58	87.71	4,955	87.640	-0.10%
2021-02-17	0	101.6	101.5	101.6	101.5	101.6	2,780	282,259	101.53	87.71	87.67	87.71	87.67	87.71	3,219	87.697	0.05%
2021-02-16	0	101.5	101.5	103.5	101.5	101.6	3,140	318,735	101.51	87.67	87.67	89.40	87.67	87.71	3,635	87.676	-0.05%
2021-02-11	0	101.6	101.4	101.7	-	-	0	0	-	87.71	87.54	87.80	-	-	0	-	0.00%
2021-02-10	0	101.6	101.3	103.0	101.6	101.7	2,100	213,265	101.55	87.71	87.50	88.96	87.71	87.80	2,431	87.716	0.20%
2021-02-09	0	101.4	101.4	-	-	-	0	0	-	87.54	87.54	-	-	-	0	-	0.00%
2021-02-08	0	101.4	101.3	-	101.4	101.4	2,340	237,169	101.35	87.54	87.50	-	87.54	87.58	2,709	87.543	-0.15%
2021-02-05	0	101.5	101.4	-	101.5	101.5	1,580	160,365	101.50	87.67	87.54	-	87.63	87.67	1,829	87.666	0.05%
2021-02-04	0	101.5	101.4	101.5	101.5	101.5	740	75,070	101.45	87.63	87.58	87.67	87.67	87.67	857	87.622	-0.05%
2021-02-03	0	101.5	101.3	101.6	101.5	101.6	3,260	331,043	101.55	87.67	87.50	87.76	87.67	87.71	3,774	87.710	-0.10%
2021-02-02	0	101.6	101.6	101.7	101.6	101.9	320	32,517	101.62	87.76	87.71	87.80	87.76	87.97	370	87.769	0.00%
2021-02-01	0	101.6	101.5	101.7	101.6	101.6	120	12,192	101.60	87.76	87.67	87.84	87.76	87.76	139	87.756	0.00%
2021-01-29	0	101.6	101.2	102.6	101.6	101.9	1,000	101,725	101.73	87.76	87.41	88.62	87.76	87.97	1,158	87.864	0.00%
2021-01-28	0	101.6	101.3	102.8	101.6	101.8	2,940	298,810	101.64	87.76	87.50	88.79	87.76	87.89	3,404	87.787	-0.20%
2021-01-27	0	101.8	101.7	102.7	101.7	101.8	500	50,870	101.74	87.93	87.84	88.71	87.84	87.93	579	87.876	0.10%
2021-01-26	0	101.7	101.2	102.6	101.7	101.7	340	34,578	101.70	87.84	87.41	88.62	87.84	87.84	394	87.842	-0.10%
2021-01-25	0	101.8	101.4	101.8	101.3	101.8	221,320	22,469,170	101.52	87.93	87.58	87.93	87.50	87.93	256,236	87.689	-0.49%
2021-01-22	0	102.3	102.0	104.3	-	-	0	0	-	88.36	88.10	90.09	-	-	0	-	0.00%
2021-01-21	0	102.3	101.7	102.9	102.3	102.3	1,500	153,400	102.27	88.36	87.84	88.88	88.32	88.36	1,737	88.331	-0.58%
2021-01-20	0	102.9	102.8	103.0	102.9	102.9	100	10,290	102.90	88.88	88.75	88.92	88.88	88.88	116	88.878	-0.10%
2021-01-19	0	103.0	102.7	103.0	-	-	0	0	-	88.96	88.66	88.96	-	-	0	-	0.00%
2021-01-18	0	103.0	102.4	103.0	-	-	0	0	-	88.96	88.40	88.96	-	-	0	-	-0.05%
2021-01-15	0	103.1	102.5	103.4	102.8	103.1	3,040	313,022	102.97	89.01	88.53	89.31	88.79	89.01	3,520	88.937	0.24%
2021-01-14	0	102.8	102.8	103.0	102.8	102.8	500	51,400	102.80	88.79	88.79	88.96	88.79	88.79	579	88.792	0.10%
2021-01-13	0	102.7	102.7	102.8	-	-	0	0	-	88.71	88.71	88.75	-	-	0	-	0.00%
2021-01-12	0	102.7	102.2	102.8	-	-	0	0	-	88.71	88.27	88.75	-	-	0	-	0.00%
2021-01-11	0	102.7	102.0	102.8	102.5	102.8	3,120	320,474	102.72	88.71	88.10	88.75	88.49	88.75	3,612	88.720	0.05%
2021-01-08	0	102.7	102.4	103.5	102.2	102.7	1,160	118,587	102.23	88.66	88.45	89.40	88.23	88.66	1,343	88.300	0.00%
2021-01-07	0	102.7	102.3	102.7	102.3	102.7	3,160	323,494	102.37	88.66	88.32	88.66	88.32	88.66	3,659	88.422	0.39%
2021-01-06	0	102.3	102.0	102.3	102.3	102.3	311	31,786	102.21	88.32	88.10	88.32	88.32	88.32	360	88.279	-0.15%
2021-01-05	0	102.4	102.1	102.4	-	-	0	0	-	88.45	88.19	88.45	-	-	0	-	0.00%
2021-01-04	0	102.4	102.1	102.4	102.0	102.4	17,540	1,792,499	102.19	88.45	88.19	88.45	88.10	88.45	20,307	88.269	0.00%
2020-12-31	0	102.4	102.0	103.0	102.4	102.4	5,000	511,750	102.35	88.45	88.10	88.96	88.40	88.40	5,789	88.403	0.05%
2020-12-30	0	102.4	102.4	103.0	102.4	102.4	20	2,047	102.35	88.40	88.40	88.92	88.40	88.40	23	88.403	0.00%
2020-12-29	0	102.4	102.0	102.4	-	-	0	0	-	88.40	88.10	88.45	-	-	0	-	0.00%
2020-12-28	0	102.4	101.7	102.5	-	-	0	0	-	88.40	87.84	88.53	-	-	0	-	0.00%
2020-12-24	0	102.4	101.8	102.8	-	-	0	0	-	88.40	87.93	88.75	-	-	0	-	0.00%
2020-12-23	0	102.4	102.1	102.4	-	-	0	0	-	88.40	88.19	88.40	-	-	0	-	-0.15%
2020-12-22	0	102.5	101.7	102.5	102.5	102.5	800	81,992	102.49	88.53	87.84	88.53	88.49	88.53	926	88.524	0.05%
2020-12-21	0	102.5	101.7	102.5	102.5	102.5	580	59,421	102.45	88.49	87.84	88.53	88.49	88.49	672	88.490	0.44%
2020-12-18	0	102.0	101.7	102.5	102.0	102.0	180	18,360	102.00	88.10	87.84	88.53	88.10	88.10	208	88.101	0.00%
2020-12-17	0	102.0	101.5	102.5	-	-	0	0	-	88.10	87.67	88.53	-	-	0	-	0.00%
2020-12-16	0	102.0	100.8	102.5	102.0	102.3	1,320	134,870	102.17	88.10	87.06	88.53	88.10	88.32	1,528	88.252	-0.10%
2020-12-15	0	102.1	100.8	102.4	-	-	0	0	-	88.19	87.02	88.45	-	-	0	-	0.00%
2020-12-14	0	102.1	100.8	102.8	-	-	0	0	-	88.19	87.02	88.79	-	-	0	-	0.00%
2020-12-11	0	102.1	101.8	102.8	-	-	0	0	-	88.19	87.89	88.79	-	-	0	-	0.00%
2020-12-10	0	102.1	100.8	102.8	102.2	102.6	260	26,615	102.37	88.19	87.02	88.79	88.23	88.58	301	88.417	0.64%
2020-12-09	0	101.5	101.5	102.6	101.4	101.4	1,960	198,744	101.40	87.63	87.63	88.58	87.58	87.58	2,269	87.583	0.00%
2020-12-08	0	101.5	101.4	102.6	-	-	0	0	-	87.63	87.58	88.58	-	-	0	-	0.00%
2020-12-07	0	101.5	101.5	103.6	101.3	101.6	290	29,422	101.46	87.63	87.63	89.44	87.50	87.71	336	87.630	-0.15%
2020-12-04	0	101.6	101.6	103.6	101.5	101.5	60	6,090	101.50	87.76	87.76	89.44	87.67	87.67	69	87.669	0.10%
2020-12-03	0	101.5	101.5	103.6	101.5	101.5	40	4,060	101.50	87.67	87.67	89.44	87.67	87.67	46	87.669	-0.10%
2020-12-02	0	101.6	101.3	103.6	101.6	102.1	700	71,210	101.73	87.76	87.50	89.44	87.76	88.14	810	87.867	-0.34%
2020-12-01	0	102.0	101.5	102.0	102.0	102.0	500	50,975	101.95	88.06	87.67	88.06	88.06	88.06	579	88.058	0.15%
2020-11-30	0	101.8	101.8	105.5	101.8	101.8	60	6,108	101.80	87.93	87.93	91.12	87.93	87.93	69	87.928	0.30%
2020-11-27	0	101.5	101.1	105.0	101.5	101.6	4,000	406,200	101.55	87.67	87.28	90.69	87.67	87.76	4,631	87.712	0.00%
2020-11-26	0	101.5	101.5	104.0	-	-	0	0	-	87.67	87.67	89.83	-	-	0	-	0.00%
2020-11-25	0	101.5	101.2	105.5	101.4	101.5	680	68,948	101.39	87.67	87.41	91.12	87.54	87.67	787	87.578	0.25%
2020-11-24	0	101.3	100.9	105.5	100.8	101.5	4,120	416,906	101.19	87.45	87.15	91.12	87.06	87.67	4,770	87.402	0.15%
2020-11-23	0	101.1	101.1	101.2	101.1	101.2	3,600	364,292	101.19	87.32	87.32	87.41	87.32	87.41	4,168	87.403	-0.10%
2020-11-20	0	101.2	101.1	101.6	101.2	101.2	1,000	101,200	101.20	87.41	87.32	87.71	87.41	87.41	1,158	87.410	0.00%
2020-11-19	0	101.2	101.1	102.1	101.2	101.3	1,600	161,969	101.23	87.41	87.32	88.14	87.41	87.45	1,852	87.437	-0.05%
2020-11-18	0	101.3	101.3	101.4	101.3	101.4	1,720	174,153	101.25	87.45	87.45	87.58	87.45	87.58	1,991	87.455	0.00%
2020-11-17	0	101.3	101.3	102.1	101.3	101.3	1,500	151,945	101.30	87.45	87.45	88.14	87.45	87.50	1,737	87.494	-0.10%
2020-11-16	0	101.4	101.4	102.1	101.3	101.5	1,160	117,535	101.32	87.54	87.54	88.14	87.50	87.63	1,343	87.517	-0.15%
2020-11-13	0	101.5	101.3	102.1	101.3	101.5	1,200	121,760	101.47	87.67	87.50	88.14	87.50	87.67	1,389	87.640	0.20%
2020-11-12	0	101.3	101.3	102.5	101.3	101.3	500	50,650	101.30	87.50	87.50	88.53	87.50	87.50	579	87.496	0.00%
2020-11-11	0	101.3	101.3	101.5	-	-	0	0	-	87.50	87.50	87.67	-	-	0	-	0.05%
2020-11-10	0	101.3	101.3	104.6	101.3	101.5	4,280	434,098	101.42	87.45	87.45	90.35	87.45	87.67	4,955	87.604	-0.39%
2020-11-09	0	101.7	101.6	107.0	101.5	101.8	5,240	532,356	101.59	87.80	87.76	92.42	87.67	87.93	6,067	87.751	-0.39%
2020-11-06	0	102.1	101.6	107.0	101.6	102.1	2,500	254,927	101.97	88.14	87.76	92.42	87.76	88.14	2,894	88.076	-0.05%
2020-11-05	0	102.1	101.6	108.9	102.1	102.1	2,400	245,040	102.10	88.19	87.76	94.06	88.19	88.19	2,779	88.187	0.00%
2020-11-04	0	102.1	101.7	106.0	101.7	102.1	6,620	675,427	102.03	88.19	87.84	91.56	87.80	88.19	7,664	88.125	0.05%
2020-11-03	0	102.1	102.0	106.0	-	-	0	0	-	88.14	88.06	91.56	-	-	0	-	0.00%
2020-11-02	0	102.1	102.0	106.0	102.1	102.1	1,080	110,214	102.05	88.14	88.10	91.56	88.14	88.14	1,250	88.144	0.00%
2020-10-30	0	102.1	101.3	102.1	102.1	102.1	360	36,738	102.05	88.14	87.50	88.14	88.14	88.14	417	88.144	0.00%
2020-10-29	0	102.1	101.3	102.1	101.8	102.1	680	69,239	101.82	88.14	87.50	88.14	87.89	88.14	787	87.947	0.00%
2020-10-28	0	102.1	101.3	106.0	102.0	102.1	12,300	1,254,015	101.95	88.14	87.50	91.56	88.06	88.14	14,240	88.060	0.54%
2020-10-27	0	101.5	101.3	102.5	-	-	0	0	-	87.67	87.50	88.49	-	-	0	-	0.00%
2020-10-23	0	101.5	101.5	102.5	101.5	101.9	2,660	270,466	101.68	87.67	87.67	88.49	87.67	87.97	3,080	87.824	-0.29%
2020-10-22	0	101.8	101.8	102.0	101.8	102.3	4,180	426,671	102.07	87.93	87.89	88.10	87.93	88.36	4,839	88.165	-0.63%
2020-10-21	0	102.5	102.5	107.0	102.5	102.5	1,200	122,940	102.45	88.49	88.49	92.42	88.49	88.49	1,389	88.490	0.05%
2020-10-20	0	102.4	102.2	106.5	102.3	102.5	2,660	272,452	102.43	88.45	88.23	91.99	88.36	88.49	3,080	88.469	0.10%
2020-10-19	0	102.3	102.3	106.0	102.2	102.3	3,940	403,016	102.29	88.36	88.36	91.56	88.27	88.36	4,562	88.350	0.10%
2020-10-16	0	102.2	102.2	106.0	-	-	0	0	-	88.27	88.27	91.56	-	-	0	-	0.00%
2020-10-15	0	102.2	102.2	106.0	102.2	102.4	3,600	368,470	102.35	88.27	88.27	91.56	88.27	88.45	4,168	88.406	-0.20%
2020-10-14	0	102.4	102.4	108.9	102.4	102.4	500	51,200	102.40	88.45	88.40	94.06	88.45	88.45	579	88.447	0.20%
2020-10-12	0	102.2	102.1	102.2	102.3	102.3	2,300	235,290	102.30	88.27	88.19	88.27	88.36	88.36	2,663	88.360	-0.24%
2020-10-09	0	102.5	102.2	108.9	102.2	102.5	10,400	1,064,520	102.36	88.49	88.27	94.06	88.27	88.49	12,041	88.410	0.15%
2020-10-08	0	102.3	102.3	108.0	-	-	0	0	-	88.36	88.36	93.28	-	-	0	-	0.05%
2020-10-07	0	102.3	102.3	108.0	102.2	102.3	2,200	224,890	102.22	88.32	88.32	93.28	88.27	88.32	2,547	88.293	-0.15%
2020-10-06	0	102.4	102.3	108.0	102.4	102.4	1,100	112,640	102.40	88.45	88.36	93.28	88.45	88.45	1,274	88.447	0.00%
2020-10-05	0	102.4	102.1	108.0	102.4	102.4	20	2,048	102.40	88.45	88.19	93.28	88.45	88.45	23	88.447	0.24%
2020-09-30	0	102.2	102.0	108.9	102.2	102.3	3,740	382,198	102.19	88.23	88.10	94.06	88.23	88.36	4,330	88.267	-0.29%
2020-09-29	0	102.5	102.2	108.7	102.5	102.5	3,020	309,249	102.40	88.49	88.27	93.89	88.49	88.49	3,496	88.447	0.05%
2020-09-28	0	102.4	102.3	108.9	-	-	0	0	-	88.45	88.36	94.02	-	-	0	-	0.00%
2020-09-25	0	102.4	102.4	108.9	-	-	0	0	-	88.45	88.45	94.06	-	-	0	-	0.00%
2020-09-24	0	102.4	102.2	108.9	-	-	0	0	-	88.45	88.23	94.06	-	-	0	-	0.00%
2020-09-23	0	102.4	102.2	108.9	102.4	102.4	3,000	307,200	102.40	88.45	88.27	94.06	88.45	88.45	3,473	88.447	0.00%
2020-09-22	0	102.4	102.2	108.9	-	-	0	0	-	88.45	88.23	94.06	-	-	0	-	0.00%
2020-09-21	0	102.4	102.2	108.9	102.2	102.4	3,820	390,958	102.35	88.45	88.27	94.06	88.23	88.45	4,423	88.399	0.20%
2020-09-18	0	102.2	102.2	102.4	-	-	0	0	-	88.27	88.27	88.45	-	-	0	-	0.05%
2020-09-17	0	102.2	102.2	102.4	102.2	102.2	180	18,387	102.15	88.23	88.23	88.45	88.23	88.23	208	88.231	-0.15%
2020-09-16	0	102.3	102.2	102.3	102.4	102.4	2,760	282,494	102.35	88.36	88.23	88.36	88.40	88.45	3,195	88.406	-0.05%
2020-09-15	0	102.4	102.0	102.4	-	-	200	20,470	102.35	88.40	88.06	88.40	-	-	232	88.403	0.00%
2020-09-14	0	102.4	102.0	102.4	102.4	102.4	3,340	341,941	102.38	88.40	88.10	88.45	88.40	88.45	3,867	88.427	0.00%
2020-09-11	0	102.4	102.4	108.9	102.4	102.4	700	71,645	102.35	88.40	88.40	94.06	88.40	88.40	810	88.403	0.10%
2020-09-10	0	102.3	102.3	102.4	102.0	102.0	1,000	102,000	102.00	88.32	88.32	88.40	88.10	88.10	1,158	88.101	0.05%
2020-09-09	0	102.2	102.2	102.4	-	-	0	0	-	88.27	88.27	88.40	-	-	0	-	0.15%
2020-09-08	0	102.1	101.9	108.9	-	-	0	0	-	88.14	88.01	94.06	-	-	0	-	0.00%
2020-09-07	0	102.1	102.0	102.2	102.1	102.2	460	46,950	102.07	88.14	88.10	88.27	88.14	88.27	533	88.157	-0.20%
2020-09-04	0	102.3	102.2	-	102.3	102.4	1,620	165,799	102.35	88.32	88.23	-	88.36	88.40	1,876	88.399	0.05%
2020-09-03	0	102.2	102.2	-	102.2	102.5	3,500	358,315	102.38	88.27	88.27	-	88.27	88.53	4,052	88.426	-0.10%
2020-09-02	0	102.3	102.3	-	102.3	102.4	6,500	665,250	102.35	88.36	88.32	-	88.36	88.45	7,525	88.400	-0.24%
2020-09-01	0	102.6	102.4	-	102.4	102.6	4,500	461,435	102.54	88.58	88.45	-	88.45	88.58	5,210	88.568	0.05%
2020-08-31	0	102.5	102.2	-	102.2	102.6	2,960	303,136	102.41	88.53	88.27	-	88.27	88.62	3,427	88.456	0.29%
2020-08-28	0	102.2	102.2	-	102.2	102.4	1,680	171,928	102.34	88.27	88.27	-	88.27	88.45	1,945	88.393	-0.10%
2020-08-27	0	102.3	102.2	-	-	-	0	0	-	88.36	88.27	-	-	-	0	-	0.00%
2020-08-26	0	102.3	102.3	102.3	102.3	102.3	2,260	231,198	102.30	88.36	88.32	88.36	88.36	88.36	2,617	88.360	0.00%
2020-08-25	0	102.3	102.3	-	102.3	102.5	1,260	129,084	102.45	88.36	88.36	-	88.36	88.53	1,459	88.488	-0.39%
2020-08-24	0	102.7	102.5	-	102.6	102.7	1,840	188,824	102.62	88.71	88.53	-	88.62	88.71	2,130	88.638	0.10%
2020-08-21	0	102.6	102.6	-	102.6	102.6	980	100,548	102.60	88.62	88.62	-	88.62	88.62	1,135	88.619	-0.05%
2020-08-20	0	102.7	102.7	-	102.6	102.7	5,040	517,520	102.68	88.66	88.66	-	88.62	88.71	5,835	88.691	-0.05%
2020-08-19	0	102.7	102.6	102.7	102.7	102.7	3,700	379,990	102.70	88.71	88.62	88.71	88.71	88.71	4,284	88.706	0.00%
2020-08-18	0	102.7	102.6	102.9	102.7	102.7	10,000	1,027,000	102.70	88.71	88.62	88.88	88.71	88.71	11,578	88.706	0.05%
2020-08-17	0	102.7	102.7	102.9	102.7	102.7	260	26,689	102.65	88.66	88.66	88.88	88.66	88.66	301	88.662	0.05%
2020-08-14	0	102.6	102.6	102.9	102.6	102.8	1,500	154,000	102.67	88.62	88.62	88.88	88.62	88.75	1,737	88.677	-0.15%
2020-08-13	0	102.8	102.6	102.9	102.8	102.8	1,000	102,750	102.75	88.75	88.62	88.88	88.75	88.75	1,158	88.749	0.00%
2020-08-12	0	102.8	102.5	102.9	102.8	102.8	5,780	593,895	102.75	88.75	88.53	88.88	88.75	88.75	6,692	88.749	0.10%
2020-08-11	0	102.7	102.5	102.9	102.5	102.7	6,000	615,590	102.60	88.66	88.53	88.88	88.53	88.71	6,947	88.618	-0.05%
2020-08-10	0	102.7	102.5	102.9	102.7	102.8	2,220	228,014	102.71	88.71	88.53	88.88	88.71	88.75	2,570	88.713	0.00%
2020-08-07	0	102.7	102.5	102.9	102.5	102.7	3,460	355,250	102.67	88.71	88.53	88.88	88.53	88.71	4,006	88.683	0.10%
2020-08-06	0	102.6	102.5	102.9	102.6	102.8	600	61,592	102.65	88.62	88.53	88.88	88.62	88.75	695	88.665	-0.15%
2020-08-05	0	102.8	102.6	102.9	102.7	102.9	6,180	634,721	102.71	88.75	88.62	88.88	88.66	88.88	7,155	88.711	0.05%
2020-08-04	0	102.7	102.6	102.7	102.7	102.7	60	6,162	102.70	88.71	88.62	88.71	88.71	88.71	69	88.706	-0.10%
2020-08-03	0	102.8	102.6	102.8	102.8	102.8	860	88,370	102.76	88.79	88.62	88.79	88.75	88.79	996	88.754	0.00%
2020-07-31	0	102.8	102.8	102.9	102.7	102.8	900	92,480	102.76	88.79	88.79	88.88	88.71	88.79	1,042	88.754	-0.10%
2020-07-30	0	102.9	102.7	102.9	102.9	102.9	1,240	127,536	102.85	88.88	88.71	88.88	88.88	88.88	1,436	88.837	0.10%
2020-07-29	0	102.8	102.6	102.8	102.9	102.9	80	8,228	102.85	88.79	88.62	88.79	88.84	88.84	93	88.835	-0.05%
2020-07-28	0	102.9	102.5	102.9	-	-	0	0	-	88.84	88.53	88.84	-	-	0	-	0.00%
2020-07-27	0	102.9	102.5	102.9	-	-	0	0	-	88.84	88.53	88.88	-	-	0	-	0.00%
2020-07-24	0	102.9	102.5	103.1	102.9	102.9	760	78,175	102.86	88.84	88.53	89.05	88.84	88.88	880	88.845	-0.05%
2020-07-23	0	102.9	102.9	103.1	102.9	102.9	1,020	104,958	102.90	88.88	88.88	89.05	88.88	88.88	1,181	88.878	0.00%
2020-07-22	0	102.9	102.6	102.9	-	-	20	2,058	102.90	88.88	88.58	88.88	-	-	23	88.878	0.00%
2020-07-21	0	102.9	102.3	102.9	102.9	102.9	320	32,928	102.90	88.88	88.32	88.88	88.88	88.88	370	88.878	-0.05%
2020-07-20	0	103.0	102.3	103.0	102.8	103.0	3,200	329,255	102.89	88.92	88.36	88.92	88.79	88.92	3,705	88.872	-0.53%
2020-07-17	0	103.5	103.4	103.5	-	-	0	0	-	89.40	89.31	89.40	-	-	0	-	0.00%
2020-07-16	0	103.5	103.3	103.5	103.5	103.5	3,700	382,950	103.50	89.40	89.22	89.40	89.40	89.40	4,284	89.397	0.29%
2020-07-15	0	103.2	103.2	-	-	-	0	0	-	89.14	89.14	-	-	-	0	-	0.00%
2020-07-14	0	103.2	103.2	103.8	103.2	103.5	2,140	221,119	103.33	89.14	89.14	89.66	89.14	89.35	2,478	89.247	-0.24%
2020-07-13	0	103.5	103.0	103.5	103.0	103.5	1,560	160,770	103.06	89.35	88.96	89.40	88.96	89.35	1,806	89.015	0.15%
2020-07-10	0	103.3	103.0	103.6	103.3	103.3	340	35,122	103.30	89.22	88.96	89.48	89.22	89.22	394	89.224	-0.05%
2020-07-09	0	103.4	103.3	103.6	103.3	103.4	2,840	293,623	103.39	89.27	89.22	89.48	89.22	89.31	3,288	89.300	-0.19%
2020-07-08	0	103.6	103.0	103.6	102.8	103.7	3,596	371,269	103.25	89.44	88.92	89.48	88.79	89.53	4,163	89.176	-0.05%
2020-07-07	0	103.6	103.6	104.0	103.5	103.8	1,520	157,471	103.60	89.48	89.48	89.83	89.40	89.66	1,760	89.482	0.39%
2020-07-06	0	103.2	103.2	104.1	103.2	104.5	1,340	138,984	103.72	89.14	89.14	89.91	89.14	90.26	1,551	89.586	-1.24%
2020-07-03	0	104.5	103.9	104.5	104.5	104.5	60	6,270	104.50	90.26	89.74	90.26	90.26	90.26	69	90.260	0.00%
2020-07-02	0	104.5	103.6	104.5	104.5	104.5	1,900	198,550	104.50	90.26	89.48	90.26	90.26	90.26	2,200	90.260	0.00%
2020-06-30	0	104.5	104.0	104.6	104.5	104.5	2,000	209,000	104.50	90.26	89.83	90.30	90.26	90.26	2,316	90.260	0.48%
2020-06-29	0	104.0	104.0	104.5	-	-	0	0	-	89.83	89.83	90.26	-	-	0	-	0.00%
2020-06-26	0	104.0	103.8	-	-	-	0	0	-	89.83	89.66	-	-	-	0	-	0.00%
2020-06-24	0	104.0	103.9	104.1	103.9	104.1	800	83,140	103.93	89.83	89.70	89.87	89.70	89.87	926	89.764	0.10%
2020-06-23	0	103.9	103.6	-	103.7	104.0	2,040	211,720	103.78	89.74	89.48	-	89.53	89.79	2,362	89.642	-0.05%
2020-06-22	0	104.0	103.9	-	104.0	104.0	1,680	174,693	103.98	89.79	89.74	-	89.79	89.83	1,945	89.815	0.00%
2020-06-19	0	104.0	104.0	-	-	-	0	0	-	89.79	89.79	-	-	-	0	-	0.00%
2020-06-18	0	104.0	104.0	-	104.0	104.1	3,280	341,126	104.00	89.79	89.79	-	89.79	89.87	3,797	89.830	-0.14%
2020-06-17	0	104.1	104.0	-	104.1	104.3	2,100	218,730	104.16	89.91	89.83	-	89.91	90.04	2,431	89.964	-0.14%
2020-06-16	0	104.3	104.0	-	-	-	0	0	-	90.04	89.83	-	-	-	0	-	0.00%
2020-06-15	0	104.3	103.9	-	-	-	0	0	-	90.04	89.74	-	-	-	0	-	0.14%
2020-06-12	0	104.1	103.9	-	-	-	0	0	-	89.91	89.74	-	-	-	0	-	0.10%
2020-06-11	0	104.0	103.9	-	104.0	104.0	700	72,800	104.00	89.83	89.74	-	89.83	89.83	810	89.829	-0.05%
2020-06-10	0	104.1	103.9	-	-	-	0	0	-	89.87	89.74	-	-	-	0	-	0.00%
2020-06-09	0	104.1	103.9	-	104.1	104.1	500	52,025	104.05	89.87	89.74	-	89.87	89.87	579	89.872	0.05%
2020-06-08	0	104.0	103.8	-	104.0	104.3	4,960	516,128	104.06	89.83	89.66	-	89.83	90.09	5,742	89.879	-0.29%
2020-06-05	0	104.3	104.3	-	104.2	104.3	440	45,872	104.25	90.09	90.09	-	90.00	90.09	509	90.048	0.00%
2020-06-04	0	104.3	104.3	104.3	104.3	104.6	8,300	866,805	104.43	90.09	90.04	90.09	90.09	90.35	9,609	90.204	-0.48%
2020-06-03	0	104.8	104.8	-	104.8	104.8	2,600	272,480	104.80	90.52	90.52	-	90.52	90.52	3,010	90.520	-0.19%
2020-06-02	0	105.0	104.6	105.1	-	-	0	0	-	90.69	90.35	90.78	-	-	0	-	0.00%
2020-06-01	0	105.0	105.0	-	-	-	0	0	-	90.69	90.69	-	-	-	0	-	0.00%
2020-05-29	0	105.0	105.1	-	-	-	0	0	-	90.69	90.78	-	-	-	0	-	0.00%
2020-05-28	0	105.0	104.5	105.0	-	-	0	0	-	90.69	90.26	90.69	-	-	0	-	0.00%
2020-05-27	0	105.0	104.6	-	105.0	105.3	4,000	420,385	105.10	90.69	90.35	-	90.65	90.95	4,631	90.775	-0.33%
2020-05-26	0	105.4	105.3	-	-	-	0	0	-	90.99	90.95	-	-	-	0	-	-0.14%
2020-05-25	0	105.5	105.3	105.5	-	-	0	0	-	91.12	90.95	91.12	-	-	0	-	-0.14%
2020-05-22	0	105.7	105.3	-	105.7	105.7	900	95,085	105.65	91.25	90.95	-	91.25	91.25	1,042	91.254	0.00%
2020-05-21	0	105.7	105.6	-	105.6	105.7	300	31,690	105.63	91.25	91.21	-	91.21	91.25	347	91.239	0.19%
2020-05-20	0	105.5	105.4	105.5	105.6	105.6	540	56,997	105.55	91.08	91.04	91.08	91.17	91.17	625	91.167	-0.09%
2020-05-19	0	105.6	105.5	-	-	-	0	0	-	91.17	91.12	-	-	-	0	-	-0.19%
2020-05-18	0	105.8	105.7	-	105.6	105.8	3,100	327,780	105.74	91.34	91.25	-	91.21	91.34	3,589	91.328	0.05%
2020-05-15	0	105.7	105.1	-	-	-	0	0	-	91.30	90.78	-	-	-	0	-	0.00%
2020-05-14	0	105.7	105.2	105.7	-	-	0	0	-	91.30	90.87	91.30	-	-	0	-	-0.09%
2020-05-13	0	105.8	105.0	-	-	-	0	0	-	91.38	90.69	-	-	-	0	-	0.00%
2020-05-12	0	105.8	105.0	-	105.8	105.8	7,700	814,660	105.80	91.38	90.69	-	91.38	91.38	8,915	91.383	0.05%
2020-05-11	0	105.8	105.5	106.1	105.7	105.7	720	76,104	105.70	91.34	91.12	91.64	91.30	91.30	834	91.297	-0.38%
2020-05-08	0	106.2	106.1	106.4	106.1	106.1	400	42,440	106.10	91.69	91.64	91.90	91.64	91.64	463	91.642	-0.33%
2020-05-07	0	106.5	106.2	106.5	106.5	106.5	460	48,990	106.50	91.99	91.73	91.99	91.99	91.99	533	91.988	-0.23%
2020-05-06	0	106.8	106.2	106.8	-	-	0	0	-	92.20	91.73	92.20	-	-	0	-	0.00%
2020-05-05	0	106.8	106.2	-	106.8	106.8	180	19,215	106.75	92.20	91.73	-	92.20	92.20	208	92.204	0.00%
2020-05-04	0	106.8	106.2	-	106.8	106.8	420	44,835	106.75	92.20	91.73	-	92.20	92.20	486	92.204	0.00%
2020-04-29	0	106.8	106.0	-	106.7	106.8	1,280	136,612	106.73	92.20	91.56	-	92.16	92.20	1,482	92.185	0.14%
2020-04-28	0	106.6	106.5	106.6	106.6	107.0	240	25,605	106.69	92.07	91.99	92.07	92.07	92.42	278	92.150	-0.09%
2020-04-27	0	106.7	106.0	-	106.7	106.7	280	29,876	106.70	92.16	91.56	-	92.16	92.16	324	92.161	0.05%
2020-04-24	0	106.7	106.3	107.3	-	-	0	0	-	92.12	91.82	92.68	-	-	0	-	0.00%
2020-04-23	0	106.7	106.4	106.7	106.6	106.7	4,420	471,278	106.62	92.12	91.90	92.16	92.07	92.16	5,117	92.095	0.05%
2020-04-22	0	106.6	106.0	-	106.6	106.6	7,000	746,200	106.60	92.07	91.56	-	92.07	92.07	8,104	92.074	0.05%
2020-04-21	0	106.6	106.2	-	106.5	106.8	4,100	437,104	106.61	92.03	91.73	-	91.99	92.20	4,747	92.084	-0.23%
2020-04-20	0	107.7	107.7	107.7	107.7	107.7	1,980	213,231	107.69	92.25	92.20	92.25	92.20	92.25	2,312	92.240	0.05%
2020-04-17	0	107.7	107.6	108.3	-	-	0	0	-	92.20	92.16	92.76	-	-	0	-	-0.05%
2020-04-16	0	107.7	107.5	108.3	107.5	107.7	220	23,674	107.61	92.25	92.08	92.76	92.08	92.25	257	92.169	0.28%
2020-04-15	0	107.4	107.0	107.5	107.4	107.4	100	10,740	107.40	91.99	91.65	92.08	91.99	91.99	117	91.990	-0.09%
2020-04-14	0	107.5	107.0	107.8	107.8	107.8	500	53,900	107.80	92.08	91.65	92.33	92.33	92.33	584	92.333	-0.46%
2020-04-09	0	108.0	107.7	108.3	106.8	108.5	4,160	447,737	107.63	92.50	92.25	92.76	91.48	92.93	4,857	92.186	1.36%
2020-04-08	0	106.6	-	-	106.5	106.5	120	12,774	106.45	91.26	-	-	91.18	91.18	140	91.176	0.19%
2020-04-07	0	106.4	106.0	-	106.4	106.5	900	95,840	106.49	91.09	90.79	-	91.13	91.22	1,051	91.210	0.57%
2020-04-06	0	105.8	105.6	-	-	-	0	0	-	90.58	90.45	-	-	-	0	-	0.00%
2020-04-03	0	105.8	105.7	-	-	-	0	0	-	90.58	90.53	-	-	-	0	-	0.00%
2020-04-02	0	105.8	105.1	-	105.8	105.8	200	21,150	105.75	90.58	90.02	-	90.58	90.58	234	90.577	0.00%
2020-04-01	0	105.8	105.0	-	105.7	105.7	100	10,570	105.70	90.58	89.93	-	90.53	90.53	117	90.534	0.24%
2020-03-31	0	105.5	104.5	-	-	-	0	0	-	90.36	89.51	-	-	-	0	-	0.09%
2020-03-30	0	105.4	104.5	-	-	-	0	0	-	90.28	89.51	-	-	-	0	-	0.09%
2020-03-27	0	105.3	105.0	-	105.3	105.3	1,040	109,512	105.30	90.19	89.93	-	90.19	90.19	1,214	90.191	0.00%
2020-03-26	0	105.3	104.0	-	105.3	105.4	200	21,070	105.35	90.19	89.08	-	90.19	90.28	234	90.234	0.29%
2020-03-25	0	105.0	-	105.0	104.8	105.0	700	73,429	104.90	89.93	-	89.93	89.76	89.93	817	89.848	0.05%
2020-03-24	0	105.0	-	105.0	104.9	105.0	500	52,465	104.93	89.89	-	89.93	89.85	89.89	584	89.874	0.00%
2020-03-23	0	105.0	-	105.0	-	-	0	0	-	89.89	-	89.93	-	-	0	-	0.19%
2020-03-20	0	104.8	104.0	104.8	104.7	104.8	1,200	125,674	104.73	89.72	89.08	89.76	89.68	89.76	1,401	89.702	0.00%
2020-03-19	0	104.8	-	104.8	104.6	104.8	1,120	117,241	104.68	89.72	-	89.76	89.59	89.76	1,308	89.660	0.05%
2020-03-18	0	104.7	104.4	104.8	104.2	104.8	17,500	1,826,055	104.35	89.68	89.42	89.76	89.25	89.72	20,432	89.374	-0.10%
2020-03-17	0	104.8	104.4	104.8	104.8	104.9	500	52,415	104.83	89.76	89.42	89.76	89.76	89.81	584	89.789	-0.38%
2020-03-16	0	105.2	-	105.2	105.2	105.5	1,160	122,125	105.28	90.11	-	90.11	90.11	90.36	1,354	90.174	-0.24%
2020-03-13	0	105.5	-	105.8	105.4	105.7	700	73,860	105.51	90.32	-	90.62	90.28	90.53	817	90.375	-0.19%
2020-03-12	0	105.7	105.7	105.9	105.7	105.9	720	76,104	105.70	90.49	90.49	90.71	90.49	90.71	841	90.534	-0.05%
2020-03-11	0	105.7	105.7	-	105.7	105.7	400	42,280	105.70	90.53	90.49	-	90.53	90.53	467	90.534	-0.19%
2020-03-10	0	105.9	105.7	105.9	105.6	105.9	2,780	294,101	105.79	90.71	90.53	90.71	90.45	90.71	3,246	90.613	0.19%
2020-03-09	0	105.7	105.5	105.8	105.3	105.8	4,180	441,190	105.55	90.53	90.36	90.62	90.19	90.62	4,880	90.404	0.05%
2020-03-06	0	105.7	-	105.8	105.7	105.8	920	97,321	105.78	90.49	-	90.62	90.49	90.62	1,074	90.606	-0.09%
2020-03-05	0	105.8	103.0	-	105.6	105.8	54,200	5,727,721	105.68	90.58	88.22	-	90.45	90.58	63,279	90.515	0.14%
2020-03-04	0	105.6	105.4	-	104.9	105.6	3,560	375,013	105.34	90.45	90.28	-	89.81	90.45	4,156	90.226	0.81%
2020-03-03	0	104.8	103.0	104.9	104.7	104.8	200	20,945	104.73	89.72	88.22	89.85	89.68	89.72	234	89.699	0.05%
2020-03-02	0	104.7	103.0	-	-	-	0	0	-	89.68	88.22	-	-	-	0	-	0.10%
2020-02-28	0	104.6	104.4	-	104.4	104.6	1,100	114,930	104.48	89.59	89.38	-	89.42	89.59	1,284	89.491	0.19%
2020-02-27	0	104.4	104.4	104.9	-	-	0	0	-	89.42	89.42	89.85	-	-	0	-	0.00%
2020-02-26	0	104.4	103.0	104.9	104.4	104.5	980	102,342	104.43	89.42	88.22	89.85	89.42	89.46	1,144	89.447	-0.05%
2020-02-25	0	104.5	103.0	104.5	104.4	104.5	120	12,529	104.41	89.46	88.22	89.46	89.42	89.46	140	89.428	0.10%
2020-02-24	0	104.4	103.0	104.4	104.4	104.4	500	52,195	104.39	89.38	88.22	89.42	89.38	89.42	584	89.412	0.34%
2020-02-21	0	104.0	103.9	104.4	103.9	104.0	6,060	630,034	103.97	89.08	88.99	89.42	88.99	89.08	7,075	89.049	-0.05%
2020-02-20	0	104.1	103.0	104.4	-	-	0	0	-	89.12	88.22	89.42	-	-	0	-	0.00%
2020-02-19	0	104.1	103.0	104.4	-	-	0	0	-	89.12	88.22	89.42	-	-	0	-	0.10%
2020-02-18	0	104.0	103.0	104.4	104.0	104.0	20	2,079	103.95	89.04	88.22	89.42	89.04	89.04	23	89.035	-0.14%
2020-02-17	0	104.1	103.0	104.1	104.1	104.1	240	24,984	104.10	89.16	88.22	89.16	89.16	89.16	280	89.164	0.00%
2020-02-14	0	104.1	104.1	104.2	104.0	104.2	400	41,650	104.13	89.16	89.16	89.25	89.08	89.25	467	89.185	-0.10%
2020-02-13	0	104.2	103.0	104.2	104.1	104.2	500	52,085	104.17	89.25	88.22	89.25	89.16	89.25	584	89.223	-0.19%
2020-02-12	0	104.4	103.0	104.4	104.4	104.6	1,200	125,360	104.47	89.42	88.22	89.42	89.38	89.55	1,401	89.478	0.19%
2020-02-11	0	104.2	103.0	-	104.2	104.2	860	89,612	104.20	89.25	88.22	-	89.25	89.25	1,004	89.249	0.14%
2020-02-10	0	104.1	103.0	-	104.0	104.0	100	10,395	103.95	89.12	88.22	-	89.04	89.04	117	89.035	0.10%
2020-02-07	0	104.0	103.0	104.0	-	-	0	0	-	89.04	88.22	89.04	-	-	0	-	0.00%
2020-02-06	0	104.0	103.0	104.2	104.0	104.0	700	72,790	103.99	89.04	88.22	89.21	89.04	89.08	817	89.066	0.10%
2020-02-05	0	103.9	103.0	104.0	-	-	0	0	-	88.95	88.22	89.08	-	-	0	-	0.14%
2020-02-04	0	103.7	102.5	103.7	103.7	103.7	600	62,220	103.70	88.82	87.79	88.82	88.82	88.82	701	88.821	0.19%
2020-02-03	0	103.5	-	103.6	103.4	103.5	4,220	436,543	103.45	88.65	-	88.74	88.56	88.65	4,927	88.604	0.49%
2020-01-31	0	103.0	103.0	104.0	-	-	0	0	-	88.22	88.22	89.08	-	-	0	-	0.00%
2020-01-30	0	103.0	103.0	103.2	103.0	103.2	3,680	379,246	103.06	88.22	88.22	88.39	88.22	88.39	4,296	88.269	0.05%
2020-01-29	0	103.0	102.0	103.2	102.7	103.1	7,380	759,019	102.85	88.18	87.36	88.39	87.92	88.31	8,616	88.091	-0.24%
2020-01-24	0	103.2	103.2	-	103.2	103.2	400	41,280	103.20	88.39	88.39	-	88.39	88.39	467	88.393	0.19%
2020-01-23	0	103.0	103.0	103.2	-	-	0	0	-	88.22	88.22	88.39	-	-	0	-	0.00%
2020-01-22	0	103.0	103.0	103.0	102.9	103.0	5,900	607,190	102.91	88.22	88.18	88.22	88.14	88.22	6,888	88.147	0.10%
2020-01-21	0	102.9	102.8	103.0	102.9	103.0	500	51,446	102.89	88.14	88.05	88.22	88.09	88.22	584	88.129	0.19%
2020-01-20	0	102.7	102.6	-	102.6	102.8	23,580	2,421,048	102.67	87.96	87.88	-	87.88	88.05	27,530	87.942	-0.00%
2020-01-17	0	103.6	103.6	103.7	103.6	103.7	1,520	157,438	103.58	87.96	87.96	88.05	87.92	88.01	1,790	87.945	0.05%
2020-01-16	0	103.6	103.6	103.7	103.6	103.7	5,200	538,535	103.56	87.92	87.92	88.05	87.92	88.05	6,124	87.934	-0.10%
2020-01-15	0	103.7	102.0	103.7	103.7	103.7	1,900	196,935	103.65	88.01	86.61	88.05	88.01	88.01	2,238	88.007	-0.05%
2020-01-14	0	103.7	103.7	103.8	103.7	103.8	2,300	238,580	103.73	88.05	88.05	88.13	88.01	88.09	2,709	88.075	0.05%
2020-01-13	0	103.7	103.7	103.7	103.6	103.7	2,660	275,628	103.62	88.01	88.01	88.05	87.96	88.01	3,133	87.981	0.10%
2020-01-10	0	103.6	103.5	103.6	103.5	103.6	900	93,175	103.53	87.92	87.88	87.96	87.88	87.92	1,060	87.903	0.10%
2020-01-09	0	103.5	103.4	104.4	103.4	103.5	3,040	314,358	103.41	87.84	87.75	88.64	87.75	87.84	3,580	87.801	0.15%
2020-01-08	0	103.3	103.3	104.4	103.3	103.3	500	51,625	103.25	87.71	87.71	88.64	87.67	87.67	589	87.667	0.05%
2020-01-07	0	103.3	103.3	103.4	103.3	103.3	1,100	113,600	103.27	87.67	87.67	87.79	87.67	87.71	1,296	87.687	-0.15%
2020-01-06	0	103.4	103.3	103.5	103.3	104.0	1,380	142,801	103.48	87.79	87.71	87.88	87.71	88.30	1,625	87.862	0.15%
2020-01-03	0	103.3	103.2	103.5	103.2	103.3	340	35,090	103.21	87.67	87.62	87.88	87.62	87.67	400	87.630	0.05%
2020-01-02	0	103.2	103.2	103.5	103.2	103.2	520	53,644	103.16	87.62	87.62	87.88	87.58	87.62	612	87.592	0.05%
2019-12-31	0	103.2	103.2	103.5	103.0	103.0	1,920	197,760	103.00	87.58	87.58	87.88	87.45	87.45	2,261	87.455	-0.05%
2019-12-30	0	103.2	103.2	103.5	-	-	0	0	-	87.62	87.62	87.88	-	-	0	-	0.00%
2019-12-27	0	103.2	103.2	103.5	103.2	103.2	4,020	414,773	103.18	87.62	87.62	87.88	87.58	87.62	4,735	87.606	0.19%
2019-12-24	0	103.0	102.7	103.5	103.0	103.0	1,100	113,255	102.96	87.45	87.20	87.88	87.41	87.45	1,296	87.420	0.10%
2019-12-23	0	102.9	102.8	103.5	102.8	102.9	1,000	102,840	102.84	87.37	87.29	87.88	87.29	87.37	1,178	87.319	0.10%
2019-12-20	0	102.8	102.0	102.8	-	-	0	0	-	87.29	86.61	87.29	-	-	0	-	0.00%
2019-12-19	0	102.8	102.6	104.0	-	-	0	0	-	87.29	87.12	88.30	-	-	0	-	0.00%
2019-12-18	0	102.8	102.0	104.0	102.8	102.8	500	51,400	102.80	87.29	86.61	88.30	87.29	87.29	589	87.285	0.15%
2019-12-17	0	102.7	102.6	104.0	102.6	102.6	200	20,520	102.60	87.16	87.12	88.30	87.12	87.12	236	87.115	-0.05%
2019-12-16	0	102.7	102.0	102.7	102.7	102.9	1,600	164,570	102.86	87.20	86.61	87.20	87.20	87.37	1,884	87.333	-0.15%
2019-12-13	0	102.9	102.8	102.9	102.8	102.9	7,380	759,014	102.85	87.33	87.29	87.37	87.29	87.37	8,692	87.325	0.00%
2019-12-12	0	102.9	102.8	102.9	102.8	102.9	2,160	222,081	102.82	87.33	87.29	87.33	87.29	87.33	2,544	87.298	0.05%
2019-12-11	0	102.8	102.8	103.5	-	-	0	0	-	87.29	87.29	87.88	-	-	0	-	0.00%
2019-12-10	0	102.8	102.6	102.9	-	-	0	0	-	87.29	87.12	87.37	-	-	0	-	-0.05%
2019-12-09	0	102.9	102.9	102.9	102.9	102.9	400	41,140	102.85	87.33	87.33	87.37	87.33	87.33	471	87.328	0.00%
2019-12-06	0	102.9	102.8	102.9	102.9	102.9	2,340	240,669	102.85	87.33	87.29	87.33	87.33	87.33	2,756	87.328	0.00%
2019-12-05	0	102.9	102.8	102.9	102.9	103.0	6,380	656,302	102.87	87.33	87.29	87.33	87.33	87.45	7,514	87.343	0.10%
2019-12-04	0	102.8	102.0	102.8	-	-	0	0	-	87.24	86.61	87.29	-	-	0	-	0.00%
2019-12-03	0	102.8	102.5	102.8	-	-	0	0	-	87.24	87.03	87.29	-	-	0	-	-0.05%
2019-12-02	0	102.8	102.8	102.9	102.7	102.8	300	30,825	102.75	87.29	87.29	87.33	87.20	87.29	353	87.243	0.05%
2019-11-29	0	102.8	102.6	102.8	102.8	102.8	300	30,825	102.75	87.24	87.12	87.24	87.24	87.24	353	87.243	0.05%
2019-11-28	0	102.7	102.0	102.7	102.8	102.8	20	2,055	102.75	87.20	86.61	87.20	87.24	87.24	24	87.243	-0.05%
2019-11-27	0	102.8	102.7	102.9	102.7	102.8	300	30,815	102.72	87.24	87.20	87.33	87.20	87.24	353	87.214	0.05%
2019-11-26	0	102.7	102.7	102.9	102.6	102.8	1,300	133,460	102.66	87.20	87.20	87.37	87.12	87.24	1,531	87.168	0.00%
2019-11-25	0	102.7	102.0	102.9	102.7	102.7	100	10,270	102.70	87.20	86.61	87.37	87.20	87.20	118	87.200	0.00%
2019-11-22	0	102.7	102.6	102.8	-	-	0	0	-	87.20	87.12	87.29	-	-	0	-	0.00%
2019-11-21	0	102.7	102.7	102.8	102.7	102.7	400	41,080	102.70	87.20	87.16	87.24	87.20	87.20	471	87.200	0.00%
2019-11-20	0	102.7	102.0	102.7	102.5	102.7	8,920	915,380	102.62	87.20	86.61	87.20	87.03	87.20	10,506	87.133	0.05%
2019-11-19	0	102.7	102.6	102.7	102.6	102.7	5,040	517,021	102.58	87.16	87.12	87.16	87.07	87.16	5,936	87.101	0.15%
2019-11-18	0	102.5	102.3	102.5	102.5	102.5	3,700	379,200	102.49	87.03	86.86	87.03	86.99	87.03	4,358	87.019	0.10%
2019-11-15	0	102.4	102.4	102.7	102.4	102.4	3,380	346,112	102.40	86.95	86.95	87.16	86.95	86.95	3,981	86.946	-0.10%
2019-11-14	0	102.5	102.3	102.5	102.5	102.6	1,120	114,810	102.51	87.03	86.86	87.03	87.03	87.07	1,319	87.038	0.00%
2019-11-13	0	102.5	102.3	102.5	102.5	102.5	420	43,050	102.50	87.03	86.86	87.03	87.03	87.03	495	87.030	0.00%
2019-11-12	0	102.5	102.4	102.5	102.5	102.6	760	77,937	102.55	87.03	86.95	87.03	87.03	87.07	895	87.072	-0.10%
2019-11-11	0	102.6	102.5	102.6	102.6	102.6	200	20,520	102.60	87.12	87.03	87.12	87.12	87.12	236	87.115	-0.05%
2019-11-08	0	102.7	102.3	102.8	-	-	0	0	-	87.16	86.86	87.24	-	-	0	-	-0.10%
2019-11-07	0	102.8	102.3	102.9	102.7	102.8	1,600	164,360	102.73	87.24	86.86	87.37	87.20	87.24	1,884	87.221	0.05%
2019-11-06	0	102.7	102.5	102.9	102.7	102.7	1,580	162,202	102.66	87.20	87.03	87.37	87.16	87.20	1,861	87.166	0.24%
2019-11-05	0	102.5	102.4	102.9	102.4	102.5	1,820	186,374	102.40	86.99	86.90	87.37	86.90	87.03	2,144	86.948	0.20%
2019-11-04	0	102.3	102.0	102.5	102.3	102.4	1,900	194,421	102.33	86.82	86.61	86.99	86.82	86.95	2,238	86.883	-0.24%
2019-11-01	0	102.5	102.4	102.9	102.0	104.0	320	32,865	102.70	87.03	86.90	87.37	86.61	88.30	377	87.203	0.05%
2019-10-31	0	102.5	102.4	102.6	102.4	102.5	160	16,387	102.42	86.99	86.95	87.07	86.95	86.99	188	86.961	0.05%
2019-10-30	0	102.4	102.3	102.6	102.4	102.5	80	8,194	102.43	86.95	86.86	87.07	86.95	87.03	94	86.967	-0.10%
2019-10-29	0	102.5	102.3	103.0	102.5	102.6	340	34,852	102.51	87.03	86.86	87.45	87.03	87.07	400	87.035	0.00%
2019-10-28	0	102.5	102.5	103.0	102.5	102.5	220	22,550	102.50	87.03	87.03	87.45	87.03	87.03	259	87.030	-0.19%
2019-10-25	0	102.7	102.3	102.7	102.7	102.8	3,180	326,691	102.73	87.20	86.86	87.20	87.20	87.29	3,745	87.228	0.00%
2019-10-24	0	102.7	102.7	103.0	-	-	0	0	-	87.20	87.20	87.45	-	-	0	-	-0.00%
2019-10-23	0	103.6	103.6	103.8	103.6	103.7	4,120	427,174	103.68	87.20	87.20	87.33	87.16	87.24	4,895	87.270	-0.10%
2019-10-22	0	103.7	103.6	103.8	103.7	103.8	1,200	124,475	103.73	87.28	87.20	87.33	87.28	87.33	1,426	87.309	-0.05%
2019-10-21	0	103.8	103.6	103.8	103.8	103.8	1,820	188,825	103.75	87.33	87.20	87.33	87.33	87.33	2,162	87.326	0.00%
2019-10-18	0	103.8	103.7	103.8	103.8	103.8	2,300	238,625	103.75	87.33	87.28	87.33	87.33	87.33	2,733	87.326	0.00%
2019-10-17	0	103.8	103.7	103.8	103.8	103.8	4,300	446,125	103.75	87.33	87.28	87.37	87.33	87.33	5,109	87.326	0.05%
2019-10-16	0	103.7	103.7	103.9	-	-	160	16,632	103.95	87.28	87.28	87.41	-	-	190	87.495	0.05%
2019-10-15	0	103.7	103.6	104.0	103.7	103.8	1,800	186,675	103.71	87.24	87.20	87.49	87.24	87.33	2,139	87.291	-0.14%
2019-10-14	0	103.8	103.8	103.9	103.8	103.9	31,300	3,249,028	103.80	87.37	87.37	87.45	87.37	87.45	37,187	87.371	-0.14%
2019-10-11	0	104.0	103.8	104.0	-	-	0	0	-	87.49	87.37	87.49	-	-	0	-	-0.05%
2019-10-10	0	104.0	103.8	104.0	-	-	360	37,446	104.02	87.54	87.37	87.54	-	-	428	87.551	0.00%
2019-10-09	0	104.0	104.0	104.0	104.0	104.0	5,800	603,200	104.00	87.54	87.49	87.54	87.54	87.54	6,891	87.537	0.19%
2019-10-08	0	103.8	103.8	103.9	103.8	104.0	4,200	436,305	103.88	87.37	87.37	87.45	87.37	87.54	4,990	87.438	-0.10%
2019-10-04	0	103.9	103.8	104.0	103.9	104.0	800	83,190	103.99	87.45	87.37	87.54	87.45	87.54	950	87.526	0.10%
2019-10-03	0	103.8	103.8	104.5	-	-	0	0	-	87.37	87.37	87.92	-	-	0	-	0.00%
2019-10-02	0	103.8	103.8	104.5	103.8	104.5	2,120	220,636	104.07	87.37	87.37	87.92	87.37	87.92	2,519	87.599	-0.14%
2019-09-30	0	104.0	103.8	104.1	104.0	104.0	320	33,264	103.95	87.49	87.37	87.58	87.49	87.49	380	87.495	0.05%
2019-09-27	0	103.9	103.9	104.5	103.9	103.9	2,480	257,672	103.90	87.45	87.41	87.92	87.45	87.45	2,946	87.453	0.05%
2019-09-26	0	103.9	102.0	104.5	-	-	0	0	-	87.41	85.85	87.92	-	-	0	-	-0.14%
2019-09-25	0	104.0	103.8	104.5	104.0	104.0	400	41,600	104.00	87.54	87.37	87.92	87.54	87.54	475	87.537	0.00%
2019-09-24	0	104.0	104.0	104.5	-	-	0	0	-	87.54	87.54	87.92	-	-	0	-	0.00%
2019-09-23	0	104.0	104.0	104.5	104.0	105.1	1,900	198,347	104.39	87.54	87.54	87.92	87.54	88.42	2,257	87.868	0.05%
2019-09-20	0	104.0	103.8	104.5	-	-	0	0	-	87.49	87.37	87.92	-	-	0	-	0.05%
2019-09-19	0	103.9	103.9	104.5	103.9	103.9	760	78,964	103.90	87.45	87.45	87.92	87.45	87.45	903	87.453	-0.10%
2019-09-18	0	104.0	104.0	104.5	104.0	104.1	1,320	137,346	104.05	87.54	87.54	87.92	87.54	87.62	1,568	87.579	0.00%
2019-09-17	0	104.0	103.9	104.0	-	-	0	0	-	87.54	87.45	87.54	-	-	0	-	0.00%
2019-09-16	0	104.0	104.0	104.1	104.0	104.1	4,220	439,010	104.03	87.54	87.54	87.62	87.54	87.62	5,014	87.563	-0.19%
2019-09-13	0	104.2	104.2	104.5	104.1	104.2	520	54,174	104.18	87.71	87.71	87.92	87.62	87.71	618	87.689	0.05%
2019-09-12	0	104.2	104.0	104.3	104.2	104.2	1,100	114,595	104.18	87.66	87.54	87.75	87.66	87.71	1,307	87.686	-0.10%
2019-09-11	0	104.3	104.2	-	104.3	104.5	1,980	206,654	104.37	87.75	87.71	-	87.79	87.92	2,352	87.849	0.00%
2019-09-10	0	104.3	104.2	-	104.2	104.3	680	70,871	104.22	87.75	87.71	-	87.71	87.75	808	87.724	-0.19%
2019-09-09	0	104.5	104.2	104.5	-	-	0	0	-	87.92	87.71	87.96	-	-	0	-	-0.05%
2019-09-06	0	104.5	104.3	104.5	104.5	104.5	180	18,810	104.50	87.96	87.79	87.96	87.96	87.96	214	87.958	0.24%
2019-09-05	0	104.3	104.2	104.3	104.2	104.3	2,220	231,280	104.18	87.75	87.71	87.75	87.66	87.75	2,638	87.689	0.00%
2019-09-04	0	104.3	104.0	104.3	-	-	0	0	-	87.75	87.54	87.75	-	-	0	-	0.00%
2019-09-03	0	104.3	104.0	104.4	104.3	104.3	500	52,125	104.25	87.75	87.54	87.87	87.75	87.75	594	87.747	-0.05%
2019-09-02	0	104.3	104.0	-	104.3	104.3	20	2,086	104.30	87.79	87.54	-	87.79	87.79	24	87.789	0.05%
2019-08-30	0	104.3	104.2	-	104.3	104.3	500	52,125	104.25	87.75	87.66	-	87.75	87.75	594	87.747	-0.19%
2019-08-29	0	104.5	104.5	104.5	104.4	104.5	1,200	125,280	104.40	87.92	87.92	87.96	87.83	87.92	1,426	87.874	0.38%
2019-08-28	0	104.1	-	-	104.0	104.2	1,200	124,890	104.08	87.58	-	-	87.54	87.71	1,426	87.600	-0.24%
2019-08-27	0	104.3	104.0	-	104.3	104.4	640	66,773	104.33	87.79	87.54	-	87.79	87.87	760	87.817	0.00%
2019-08-26	0	104.3	104.3	-	104.2	104.3	980	102,174	104.26	87.79	87.79	-	87.71	87.79	1,164	87.755	-0.10%
2019-08-23	0	104.4	104.4	-	104.1	104.4	400	41,665	104.16	87.87	87.87	-	87.62	87.83	475	87.674	0.29%
2019-08-22	0	104.1	104.1	-	104.1	104.2	1,440	149,866	104.07	87.62	87.58	-	87.58	87.71	1,711	87.599	0.05%
2019-08-21	0	104.1	104.0	-	104.1	104.2	1,200	124,959	104.13	87.58	87.54	-	87.62	87.71	1,426	87.648	0.05%
2019-08-20	0	104.0	104.0	-	104.0	104.3	440	45,765	104.01	87.54	87.54	-	87.54	87.75	523	87.546	0.10%
2019-08-19	0	103.9	103.9	-	103.8	104.2	920	95,659	103.98	87.45	87.45	-	87.33	87.66	1,093	87.518	-0.24%
2019-08-16	0	104.2	104.0	-	104.2	104.2	740	77,071	104.15	87.66	87.54	-	87.66	87.66	879	87.663	0.00%
2019-08-15	0	104.2	104.1	104.2	104.2	104.2	300	31,245	104.15	87.66	87.62	87.71	87.66	87.66	356	87.663	0.00%
2019-08-14	0	104.2	104.1	104.2	104.2	104.3	300	31,265	104.22	87.66	87.62	87.71	87.66	87.75	356	87.719	0.10%
2019-08-13	0	104.1	104.0	104.1	104.1	104.2	40	4,165	104.13	87.58	87.54	87.62	87.58	87.71	48	87.642	-0.19%
2019-08-12	0	104.3	103.5	104.8	104.2	104.9	880	91,871	104.40	87.75	87.12	88.21	87.66	88.29	1,046	87.873	0.10%
2019-08-09	0	104.2	103.6	-	104.2	104.2	780	81,238	104.15	87.66	87.20	-	87.66	87.71	927	87.664	0.00%
2019-08-08	0	104.2	103.6	-	-	-	0	0	-	87.66	87.20	-	-	-	0	-	0.00%
2019-08-07	0	104.2	103.5	-	103.9	104.3	1,600	166,290	103.93	87.66	87.12	-	87.41	87.75	1,901	87.479	0.05%
2019-08-06	0	104.1	103.4	-	-	-	0	0	-	87.62	87.03	-	-	-	0	-	0.00%
2019-08-05	0	104.1	103.9	-	103.8	104.1	3,320	344,889	103.88	87.62	87.45	-	87.33	87.58	3,944	87.438	0.73%
2019-08-02	0	103.4	103.4	103.4	103.4	103.4	900	93,015	103.35	86.99	86.99	87.03	86.99	86.99	1,069	86.990	0.00%
2019-08-01	0	103.4	103.2	-	103.4	103.4	20	2,067	103.35	86.99	86.86	-	86.99	86.99	24	86.990	0.15%
2019-07-31	0	103.2	103.1	103.3	-	-	0	0	-	86.86	86.74	86.95	-	-	0	-	0.00%
2019-07-30	0	103.2	103.2	-	103.2	103.2	300	30,960	103.20	86.86	86.86	-	86.86	86.86	356	86.864	-0.05%
2019-07-29	0	103.3	103.2	-	103.3	103.3	300	30,975	103.25	86.91	86.86	-	86.91	86.91	356	86.906	0.05%
2019-07-26	0	103.2	103.1	-	103.2	103.2	580	59,856	103.20	86.86	86.78	-	86.86	86.86	689	86.864	0.00%
2019-07-25	0	103.2	103.1	-	103.2	103.3	2,600	268,335	103.21	86.86	86.78	-	86.86	86.91	3,089	86.868	-0.05%
2019-07-24	0	103.3	103.1	-	103.1	103.4	2,200	227,269	103.30	86.91	86.78	-	86.78	86.99	2,614	86.951	0.00%
2019-07-23	0	103.3	103.2	-	103.2	104.0	1,240	128,147	103.34	86.91	86.86	-	86.86	87.54	1,473	86.985	0.05%
2019-07-22	0	103.2	103.2	103.7	103.2	103.7	500	51,750	103.50	86.86	86.82	87.28	86.86	87.28	594	87.116	0.10%
2019-07-19	0	104.0	104.0	-	104.0	104.0	20	2,080	104.00	86.78	86.74	-	86.78	86.78	24	86.779	0.00%
2019-07-18	0	104.0	103.9	104.5	104.0	104.1	1,200	124,810	104.01	86.78	86.70	87.20	86.78	86.82	1,438	86.786	0.00%
2019-07-17	0	104.0	103.8	104.0	-	-	0	0	-	86.78	86.61	86.78	-	-	0	-	-0.05%
2019-07-16	0	104.1	103.9	104.1	104.0	104.4	14,460	1,509,334	104.38	86.82	86.70	86.86	86.78	87.11	17,329	87.096	-0.05%
2019-07-15	0	104.1	103.9	104.5	104.1	104.1	200	20,820	104.10	86.86	86.70	87.20	86.86	86.86	240	86.863	0.10%
2019-07-12	0	104.0	103.9	-	104.0	104.0	1,700	176,770	103.98	86.78	86.65	-	86.74	86.78	2,037	86.765	0.05%
2019-07-11	0	104.0	104.0	-	-	-	0	0	-	86.74	86.74	-	-	-	0	-	0.19%
2019-07-10	0	103.8	103.5	-	103.8	105.0	600	62,318	103.86	86.57	86.36	-	86.57	87.61	719	86.665	-0.14%
2019-07-09	0	103.9	103.9	105.0	103.9	104.0	1,300	135,088	103.91	86.70	86.70	87.61	86.65	86.78	1,558	86.707	0.00%
2019-07-08	0	103.9	103.8	104.1	103.9	104.0	2,460	255,596	103.90	86.70	86.61	86.86	86.70	86.78	2,948	86.697	-0.10%
2019-07-05	0	104.0	103.9	-	104.0	104.0	440	45,760	104.00	86.78	86.70	-	86.78	86.78	527	86.779	-0.05%
2019-07-04	0	104.1	103.9	-	104.0	104.1	60	6,242	104.03	86.82	86.70	-	86.78	86.82	72	86.807	0.05%
2019-07-03	0	104.0	103.8	105.0	104.0	104.0	1,200	124,800	104.00	86.78	86.61	87.61	86.78	86.78	1,438	86.779	0.19%
2019-07-02	0	103.8	103.6	105.0	103.8	103.8	300	31,140	103.80	86.61	86.45	87.61	86.61	86.61	360	86.612	0.34%
2019-06-28	0	103.5	103.1	105.0	-	-	0	0	-	86.32	86.03	87.61	-	-	0	-	0.05%
2019-06-27	0	103.4	102.8	105.0	103.4	103.7	1,780	184,482	103.64	86.28	85.78	87.61	86.28	86.53	2,133	86.480	-0.24%
2019-06-26	0	103.7	-	103.8	103.7	103.7	220	22,803	103.65	86.49	-	86.61	86.49	86.49	264	86.487	0.05%
2019-06-25	0	103.6	-	106.0	-	-	0	0	-	86.45	-	88.45	-	-	0	-	0.00%
2019-06-24	0	103.6	103.6	103.7	-	-	0	0	-	86.45	86.45	86.49	-	-	0	-	0.14%
2019-06-21	0	103.5	-	-	103.5	103.5	1,400	144,865	103.48	86.32	-	-	86.32	86.36	1,678	86.341	0.00%
2019-06-20	0	103.5	-	-	103.5	103.7	4,540	470,462	103.63	86.32	-	-	86.32	86.53	5,441	86.467	-0.05%
2019-06-19	0	103.5	103.1	103.7	103.5	103.5	900	93,150	103.50	86.36	85.99	86.53	86.36	86.36	1,079	86.362	0.19%
2019-06-18	0	103.3	103.1	-	103.3	103.3	920	95,036	103.30	86.20	85.99	-	86.20	86.20	1,103	86.195	0.00%
2019-06-17	0	103.3	103.1	-	103.3	103.3	500	51,650	103.30	86.20	85.99	-	86.20	86.20	599	86.195	0.10%
2019-06-14	0	103.2	103.1	-	-	-	0	0	-	86.11	86.03	-	-	-	0	-	0.00%
2019-06-13	0	103.2	103.1	103.2	-	-	0	0	-	86.11	85.99	86.11	-	-	0	-	0.00%
2019-06-12	0	103.2	-	-	103.2	103.2	2,700	278,595	103.18	86.11	-	-	86.07	86.11	3,236	86.098	-0.10%
2019-06-11	0	103.3	-	-	103.3	103.4	180	18,602	103.34	86.20	-	-	86.20	86.28	216	86.232	-0.10%
2019-06-10	0	103.4	103.2	-	103.4	103.4	80	8,272	103.40	86.28	86.11	-	86.28	86.28	96	86.279	0.19%
2019-06-06	0	103.2	103.2	-	-	-	0	0	-	86.11	86.11	-	-	-	0	-	0.00%
2019-06-05	0	103.2	103.2	103.5	-	-	0	0	-	86.11	86.11	86.36	-	-	0	-	0.10%
2019-06-04	0	103.1	103.1	-	-	-	0	0	-	86.03	86.03	-	-	-	0	-	0.00%
2019-06-03	0	103.1	103.0	-	-	-	0	0	-	86.03	85.94	-	-	-	0	-	0.00%
2019-05-31	0	103.1	102.6	-	103.1	103.1	200	20,620	103.10	86.03	85.57	-	86.03	86.03	240	86.028	0.24%
2019-05-30	0	102.9	102.8	103.2	-	-	0	0	-	85.82	85.78	86.07	-	-	0	-	0.10%
2019-05-29	0	102.8	102.6	-	-	-	0	0	-	85.74	85.57	-	-	-	0	-	0.00%
2019-05-28	0	102.8	102.7	-	102.6	102.8	820	84,181	102.66	85.74	85.69	-	85.57	85.78	983	85.661	-0.44%
2019-05-27	0	103.2	103.2	-	102.8	103.0	700	72,015	102.88	86.11	86.11	-	85.78	85.90	839	85.844	0.39%
2019-05-24	0	102.8	102.6	-	-	-	0	0	-	85.78	85.57	-	-	-	0	-	0.00%
2019-05-23	0	102.8	102.6	-	-	-	0	0	-	85.78	85.57	-	-	-	0	-	0.00%
2019-05-22	0	102.8	102.6	-	102.8	102.8	1,200	123,360	102.80	85.78	85.57	-	85.78	85.78	1,438	85.778	0.00%
2019-05-21	0	102.8	102.6	-	-	-	0	0	-	85.78	85.57	-	-	-	0	-	0.00%
2019-05-20	0	102.8	102.6	-	-	-	0	0	-	85.78	85.57	-	-	-	0	-	0.00%
2019-05-17	0	102.8	102.6	-	-	-	0	0	-	85.78	85.57	-	-	-	0	-	0.00%
2019-05-16	0	102.8	102.6	-	102.8	102.8	40	4,112	102.80	85.78	85.57	-	85.78	85.78	48	85.778	0.10%
2019-05-15	0	102.7	102.7	-	102.7	102.7	300	30,810	102.70	85.69	85.69	-	85.69	85.69	360	85.695	0.10%
2019-05-14	0	102.6	102.6	-	-	-	0	0	-	85.61	85.61	-	-	-	0	-	0.10%
2019-05-10	0	102.5	102.5	102.5	102.3	102.5	780	79,895	102.43	85.53	85.49	85.53	85.36	85.53	935	85.469	0.20%
2019-05-09	0	102.3	102.3	-	-	-	0	0	-	85.36	85.36	-	-	-	0	-	0.05%
2019-05-08	0	102.3	102.3	-	-	-	0	0	-	85.32	85.32	-	-	-	0	-	0.25%
2019-05-07	0	102.0	102.0	-	-	-	0	0	-	85.11	85.11	-	-	-	0	-	0.00%
2019-05-06	0	102.0	102.0	-	102.0	102.0	660	67,320	102.00	85.11	85.11	-	85.11	85.11	791	85.111	0.00%
2019-05-03	0	102.0	101.9	102.1	102.0	102.1	2,340	238,722	102.02	85.11	85.03	85.15	85.07	85.19	2,804	85.126	0.15%
2019-05-02	0	101.9	101.9	-	-	-	0	0	-	84.99	84.99	-	-	-	0	-	0.00%
2019-04-30	0	101.9	101.9	101.9	-	-	0	0	-	84.99	84.99	85.03	-	-	0	-	0.00%
2019-04-29	0	101.9	101.9	-	-	-	0	0	-	84.99	84.99	-	-	-	0	-	0.00%
2019-04-26	0	101.9	101.9	-	101.9	101.9	300	30,555	101.85	84.99	84.99	-	84.99	84.99	360	84.985	0.00%
2019-04-25	0	101.9	101.8	-	101.8	101.9	1,420	144,607	101.84	84.99	84.94	-	84.94	85.03	1,702	84.974	0.10%
2019-04-24	0	101.8	101.7	102.4	101.8	103.0	27,460	2,799,024	101.93	84.90	84.86	85.44	84.90	85.94	32,909	85.053	-0.44%
2019-04-23	0	103.1	102.5	103.2	103.1	103.1	1,000	103,100	103.10	85.28	84.78	85.36	85.28	85.28	1,209	85.277	0.00%
2019-04-18	0	103.1	103.1	-	103.1	103.2	2,960	305,232	103.12	85.28	85.28	-	85.28	85.36	3,579	85.293	-0.19%
2019-04-17	0	103.3	103.2	-	103.3	103.3	4,700	485,510	103.30	85.44	85.36	-	85.44	85.44	5,682	85.443	0.05%
2019-04-16	0	103.3	103.3	-	103.2	103.4	3,760	388,221	103.25	85.40	85.40	-	85.36	85.48	4,546	85.402	-0.05%
2019-04-15	0	103.3	103.3	-	103.3	103.3	980	101,219	103.28	85.44	85.40	-	85.40	85.44	1,185	85.430	-0.10%
2019-04-12	0	103.4	103.3	-	103.3	103.4	660	68,214	103.35	85.53	85.44	-	85.44	85.53	798	85.488	0.15%
2019-04-11	0	103.3	103.3	-	103.0	103.6	21,200	2,189,360	103.27	85.40	85.40	-	85.19	85.69	25,631	85.419	-0.34%
2019-04-10	0	103.6	103.6	-	103.5	103.6	900	93,195	103.55	85.69	85.69	-	85.61	85.69	1,088	85.650	0.00%
2019-04-09	0	103.6	103.6	-	102.9	103.6	1,140	117,954	103.47	85.69	85.69	-	85.07	85.69	1,378	85.582	-0.10%
2019-04-08	0	103.7	103.7	-	103.6	103.7	1,080	111,903	103.61	85.77	85.73	-	85.65	85.77	1,306	85.702	-0.05%
2019-04-04	0	103.8	103.7	-	103.6	104.1	1,580	163,862	103.71	85.82	85.77	-	85.69	86.10	1,910	85.782	-0.24%
2019-04-03	0	104.0	104.0	-	103.9	104.4	1,360	141,457	104.01	86.02	86.02	-	85.94	86.35	1,644	86.032	-0.10%
2019-04-02	0	104.1	104.1	-	103.7	104.4	3,000	312,061	104.02	86.10	86.10	-	85.77	86.31	3,627	86.039	-0.29%
2019-04-01	0	104.4	104.4	-	104.4	104.4	1,020	106,488	104.40	86.35	86.31	-	86.35	86.35	1,233	86.353	0.00%
2019-03-29	0	104.4	104.4	-	-	-	0	0	-	86.35	86.35	-	-	-	0	-	0.10%
2019-03-28	0	104.3	104.2	-	104.3	104.3	200	20,860	104.30	86.27	86.19	-	86.27	86.27	242	86.270	0.05%
2019-03-27	0	104.3	104.3	-	-	-	0	0	-	86.23	86.23	-	-	-	0	-	0.00%
2019-03-26	0	104.3	-	-	-	-	0	0	-	86.23	-	-	-	-	0	-	0.10%
2019-03-25	0	104.2	104.0	-	-	-	0	0	-	86.15	86.02	-	-	-	0	-	0.00%
2019-03-22	0	104.2	104.2	-	-	-	0	0	-	86.15	86.15	-	-	-	0	-	0.00%
2019-03-21	0	104.2	104.0	104.2	104.2	104.2	280	29,162	104.15	86.15	86.02	86.19	86.15	86.15	339	86.146	0.14%
2019-03-20	0	104.0	103.9	-	104.0	104.1	1,540	160,161	104.00	86.02	85.94	-	86.02	86.06	1,862	86.022	-0.10%
2019-03-19	0	104.1	104.1	-	104.1	104.1	300	31,230	104.10	86.10	86.10	-	86.10	86.10	363	86.105	0.05%
2019-03-18	0	104.1	104.0	-	104.1	104.1	380	39,543	104.06	86.06	86.02	-	86.06	86.10	459	86.072	0.05%
2019-03-15	0	104.0	-	-	104.0	104.0	460	47,825	103.97	86.02	-	-	85.98	86.02	556	85.995	0.05%
2019-03-14	0	104.0	-	-	104.0	104.0	380	39,501	103.95	85.98	-	-	85.98	85.98	459	85.980	0.00%
2019-03-13	0	104.0	103.6	-	103.9	104.0	1,200	124,725	103.94	85.98	85.69	-	85.94	85.98	1,451	85.970	0.53%
2019-03-12	0	103.4	103.4	-	103.4	104.3	45,300	4,696,242	103.67	85.53	85.53	-	85.53	86.27	54,767	85.749	-0.86%
2019-03-11	0	104.3	104.0	-	-	-	0	0	-	86.27	86.02	-	-	-	0	-	0.00%
2019-03-08	0	104.3	-	-	-	-	0	0	-	86.27	-	-	-	-	0	-	0.00%
2019-03-07	0	104.3	-	-	-	-	0	0	-	86.27	-	-	-	-	0	-	0.00%
2019-03-06	0	104.3	-	-	104.3	104.3	280	29,204	104.30	86.27	-	-	86.27	86.27	339	86.270	0.00%
2019-03-05	0	104.3	104.1	-	-	-	0	0	-	86.27	86.10	-	-	-	0	-	-0.05%
2019-03-04	0	104.4	104.1	-	104.5	104.7	220	23,004	104.56	86.31	86.10	-	86.39	86.60	266	86.488	-0.19%
2019-03-01	0	104.6	104.5	-	104.6	104.6	80	8,364	104.55	86.48	86.44	-	86.48	86.48	97	86.477	0.00%
2019-02-28	0	104.6	104.5	-	-	-	0	0	-	86.48	86.44	-	-	-	0	-	-0.48%
2019-02-27	0	105.1	105.0	-	104.6	105.1	500	52,335	104.67	86.89	86.85	-	86.48	86.89	604	86.576	0.43%
2019-02-26	0	104.6	104.6	-	104.6	104.7	1,600	167,430	104.64	86.52	86.52	-	86.52	86.60	1,934	86.554	0.19%
2019-02-25	0	104.4	104.2	-	104.2	104.6	5,060	528,524	104.45	86.35	86.19	-	86.19	86.52	6,118	86.395	-0.19%
2019-02-22	0	104.6	104.4	-	-	-	0	0	-	86.52	86.35	-	-	-	0	-	0.00%
2019-02-21	0	104.6	104.5	-	-	-	0	0	-	86.52	86.44	-	-	-	0	-	0.00%
2019-02-20	0	104.6	104.6	-	-	-	0	0	-	86.52	86.52	-	-	-	0	-	0.10%
2019-02-19	0	104.5	104.4	-	-	-	0	0	-	86.44	86.35	-	-	-	0	-	-0.10%
2019-02-18	0	104.6	104.4	-	-	-	0	0	-	86.52	86.35	-	-	-	0	-	-0.05%
2019-02-15	0	104.7	104.4	-	-	-	0	0	-	86.56	86.35	-	-	-	0	-	-0.10%
2019-02-14	0	104.8	104.7	-	104.4	105.0	14,540	1,526,104	104.96	86.64	86.56	-	86.35	86.85	17,579	86.815	0.00%
2019-02-13	0	104.8	104.4	-	104.8	104.8	300	31,425	104.75	86.64	86.35	-	86.64	86.64	363	86.642	0.05%
2019-02-12	0	104.7	104.4	-	104.5	104.7	580	60,670	104.60	86.60	86.35	-	86.44	86.60	701	86.521	0.19%
2019-02-11	0	104.5	104.4	104.5	104.5	104.5	100	10,450	104.50	86.44	86.35	86.44	86.44	86.44	121	86.435	0.05%
2019-02-08	0	104.5	104.4	104.5	104.4	104.4	200	20,880	104.40	86.39	86.35	86.44	86.35	86.35	242	86.353	0.05%
2019-02-04	0	104.4	104.4	-	104.4	104.4	1,000	104,400	104.40	86.35	86.35	-	86.35	86.35	1,209	86.353	-0.10%
2019-02-01	0	104.5	104.4	-	104.5	104.5	300	31,350	104.50	86.44	86.35	-	86.44	86.44	363	86.435	0.05%
2019-01-31	0	104.5	104.4	-	104.4	104.5	2,120	221,353	104.41	86.39	86.35	-	86.35	86.39	2,563	86.362	0.29%
2019-01-30	0	104.2	-	-	-	-	0	0	-	86.15	-	-	-	-	0	-	0.00%
2019-01-29	0	104.2	-	-	104.2	104.2	20	2,084	104.20	86.15	-	-	86.19	86.19	24	86.187	0.00%
2019-01-28	0	104.2	-	-	104.1	104.2	1,800	187,425	104.13	86.15	-	-	86.10	86.15	2,176	86.125	0.10%
2019-01-25	0	104.1	101.0	-	104.1	104.1	100	10,405	104.05	86.06	83.54	-	86.06	86.06	121	86.063	-0.05%
2019-01-24	0	104.1	103.8	-	-	-	0	0	-	86.10	85.86	-	-	-	0	-	0.00%
2019-01-23	0	104.1	101.8	-	-	-	0	0	-	86.10	84.20	-	-	-	0	-	0.00%
2019-01-22	0	104.1	101.8	-	-	-	0	0	-	86.10	84.20	-	-	-	0	-	0.00%
2019-01-21	0	104.1	103.9	-	104.1	104.2	360	37,479	104.11	86.10	85.94	-	86.10	86.15	435	86.111	-0.00%
2019-01-18	0	105.0	105.0	-	-	-	0	0	-	86.10	86.10	-	-	-	0	-	0.10%
2019-01-17	0	104.9	104.8	105.0	104.9	104.9	2,500	262,129	104.85	86.02	85.94	86.10	85.98	86.02	3,049	85.983	0.05%
2019-01-16	0	104.9	101.8	105.2	104.9	104.9	160	16,776	104.85	85.98	83.48	86.27	85.98	85.98	195	85.982	-0.14%
2019-01-15	0	105.0	101.8	105.2	105.0	105.2	3,700	389,200	105.19	86.10	83.48	86.27	86.10	86.27	4,512	86.260	-0.24%
2019-01-14	0	105.3	105.3	105.4	105.0	106.0	2,520	265,201	105.24	86.31	86.31	86.43	86.06	86.92	3,073	86.300	0.29%
2019-01-11	0	105.0	105.0	105.0	104.8	105.0	2,300	241,265	104.90	86.06	86.06	86.10	85.94	86.06	2,805	86.021	0.10%
2019-01-10	0	104.9	104.9	105.0	104.9	104.9	300	31,455	104.85	85.98	85.98	86.10	85.98	85.98	366	85.982	0.19%
2019-01-09	0	104.7	104.6	-	-	-	0	0	-	85.82	85.78	-	-	-	0	-	0.14%
2019-01-08	0	104.5	101.8	-	-	-	0	0	-	85.69	83.48	-	-	-	0	-	0.00%
2019-01-07	0	104.5	101.8	105.0	-	-	0	0	-	85.69	83.48	86.10	-	-	0	-	0.05%
2019-01-04	0	104.5	-	-	104.5	104.6	400	41,834	104.59	85.65	-	-	85.65	85.78	488	85.764	-0.14%
2019-01-03	0	104.6	104.6	-	-	-	0	0	-	85.78	85.78	-	-	-	0	-	0.00%
2019-01-02	0	104.6	104.6	-	104.4	104.6	1,860	194,391	104.51	85.78	85.78	-	85.57	85.78	2,268	85.704	0.38%
2018-12-31	0	104.2	-	-	-	-	0	0	-	85.45	-	-	-	-	0	-	0.14%
2018-12-28	0	104.1	103.9	104.1	104.1	104.1	320	33,311	104.10	85.33	85.20	85.33	85.33	85.37	390	85.364	0.14%
2018-12-27	0	103.9	103.8	104.0	103.9	104.0	1,500	155,880	103.92	85.20	85.12	85.28	85.20	85.24	1,829	85.219	0.10%
2018-12-24	0	103.8	-	-	-	-	0	0	-	85.12	-	-	-	-	0	-	0.10%
2018-12-21	0	103.7	-	-	-	-	0	0	-	85.04	-	-	-	-	0	-	0.00%
2018-12-20	0	103.7	-	-	103.7	103.7	160	16,592	103.70	85.04	-	-	85.04	85.04	195	85.039	0.05%
2018-12-19	0	103.7	-	-	-	-	0	0	-	85.00	-	-	-	-	0	-	0.00%
2018-12-18	0	103.7	-	-	-	-	0	0	-	85.00	-	-	-	-	0	-	-0.14%
2018-12-17	0	103.8	-	-	-	-	0	0	-	85.12	-	-	-	-	0	-	0.00%
2018-12-14	0	103.8	-	-	-	-	0	0	-	85.12	-	-	-	-	0	-	-0.05%
2018-12-13	0	103.9	-	-	-	-	0	0	-	85.16	-	-	-	-	0	-	-0.14%
2018-12-12	0	104.0	-	-	104.0	104.0	100	10,400	104.00	85.28	-	-	85.28	85.28	122	85.285	0.00%
2018-12-11	0	104.0	-	-	104.0	104.0	420	43,679	104.00	85.28	-	-	85.24	85.28	512	85.283	0.34%
2018-12-10	0	103.7	-	-	-	-	0	0	-	85.00	-	-	-	-	0	-	0.53%
2018-12-07	0	103.1	103.0	-	103.0	103.1	3,400	350,250	103.01	84.55	84.46	-	84.46	84.55	4,146	84.477	0.10%
2018-12-06	0	103.0	103.0	-	103.0	103.0	2,800	288,400	103.00	84.46	84.46	-	84.46	84.46	3,414	84.464	0.00%
2018-12-05	0	103.0	103.0	-	102.8	103.0	4,100	422,240	102.99	84.46	84.46	-	84.30	84.46	5,000	84.452	0.39%
2018-12-04	0	102.6	102.5	-	102.6	102.7	600	61,575	102.63	84.14	84.01	-	84.14	84.18	732	84.157	-0.24%
2018-12-03	0	102.9	-	-	102.9	103.1	3,500	360,365	102.96	84.34	-	-	84.34	84.51	4,268	84.433	-0.19%
2018-11-30	0	103.1	-	-	-	-	0	0	-	84.51	-	-	-	-	0	-	0.00%
2018-11-29	0	103.1	-	-	-	-	0	0	-	84.51	-	-	-	-	0	-	0.00%
2018-11-28	0	103.1	-	-	-	-	0	0	-	84.51	-	-	-	-	0	-	0.00%
2018-11-27	0	103.1	-	-	-	-	0	0	-	84.51	-	-	-	-	0	-	0.00%
2018-11-26	0	103.1	-	-	103.1	103.1	200	20,610	103.05	84.51	-	-	84.51	84.51	244	84.505	0.00%
2018-11-23	0	103.1	103.0	-	103.1	103.1	20	2,061	103.05	84.51	84.46	-	84.51	84.51	24	84.505	-0.10%
2018-11-22	0	103.2	103.2	-	103.2	103.2	300	30,945	103.15	84.59	84.59	-	84.59	84.59	366	84.587	-0.19%
2018-11-21	0	103.4	-	-	-	-	7	716	102.29	84.75	-	-	-	-	9	83.879	-0.14%
2018-11-20	0	103.5	-	103.5	-	-	0	0	-	84.87	-	84.87	-	-	0	-	-0.14%
2018-11-19	0	103.7	-	-	102.3	103.7	400	41,205	103.01	85.00	-	-	83.85	85.00	488	84.475	0.39%
2018-11-16	0	103.3	-	-	103.0	103.3	7,400	762,808	103.08	84.67	-	-	84.46	84.71	9,024	84.532	0.19%
2018-11-15	0	103.1	-	103.1	103.0	103.0	3,100	319,300	103.00	84.51	-	84.55	84.46	84.46	3,780	84.464	0.00%
2018-11-14	0	103.1	-	103.1	103.0	103.0	2,260	232,780	103.00	84.51	-	84.55	84.46	84.46	2,756	84.464	0.05%
2018-11-13	0	103.0	103.0	103.1	103.0	103.0	1,500	154,500	103.00	84.46	84.46	84.55	84.46	84.46	1,829	84.464	0.00%
2018-11-12	0	103.0	103.0	103.1	-	-	0	0	-	84.46	84.46	84.55	-	-	0	-	0.00%
2018-11-09	0	103.0	103.0	103.1	103.0	103.0	1,000	103,000	103.00	84.46	84.46	84.55	84.46	84.46	1,219	84.464	0.29%
2018-11-08	0	102.7	-	102.8	-	-	0	0	-	84.22	-	84.26	-	-	0	-	0.00%
2018-11-07	0	102.7	-	102.7	102.7	103.0	1,000	102,755	102.76	84.22	-	84.22	84.22	84.46	1,219	84.264	-0.10%
2018-11-06	0	102.8	102.8	103.0	-	-	0	0	-	84.30	84.30	84.46	-	-	0	-	0.10%
2018-11-05	0	102.7	-	103.0	-	-	0	0	-	84.22	-	84.46	-	-	0	-	0.00%
2018-11-02	0	102.7	102.7	103.1	102.6	102.7	1,500	154,000	102.67	84.22	84.22	84.55	84.14	84.22	1,829	84.191	0.00%
2018-11-01	0	102.7	-	102.7	-	-	4	408	102.00	84.22	-	84.22	-	-	5	83.644	0.00%
2018-10-31	0	102.7	102.6	102.7	-	-	0	0	-	84.22	84.14	84.22	-	-	0	-	0.00%
2018-10-30	0	102.7	102.6	102.7	-	-	0	0	-	84.22	84.14	84.22	-	-	0	-	0.00%
2018-10-29	0	102.7	-	102.7	-	-	0	0	-	84.22	-	84.22	-	-	0	-	0.00%
2018-10-26	0	102.7	102.6	103.1	102.7	102.8	1,000	102,713	102.71	84.22	84.14	84.55	84.18	84.26	1,219	84.229	-0.10%
2018-10-25	0	102.8	-	102.8	-	-	0	0	-	84.30	-	84.30	-	-	0	-	0.00%
2018-10-24	0	102.8	-	102.8	-	-	0	0	-	84.30	-	84.30	-	-	0	-	-0.29%
2018-10-23	0	103.1	-	103.1	103.0	103.1	460	47,411	103.07	84.55	-	84.55	84.42	84.55	561	84.520	0.29%
2018-10-22	0	102.8	102.8	103.1	-	-	0	0	-	84.30	84.30	84.55	-	-	0	-	0.00%
2018-10-19	0	102.8	102.1	103.1	102.6	102.8	4,040	415,047	102.73	84.30	83.73	84.55	84.10	84.30	4,927	84.247	0.59%
2018-10-18	0	103.1	103.0	103.1	-	-	0	0	-	83.81	83.73	83.81	-	-	0	-	0.00%
2018-10-16	0	103.1	103.0	103.1	103.0	103.1	100	10,302	103.02	83.81	83.73	83.81	83.73	83.81	123	83.743	0.15%
2018-10-15	0	103.0	102.5	103.0	-	-	0	0	-	83.69	83.32	83.73	-	-	0	-	0.00%
2018-10-12	0	103.0	-	103.0	103.0	103.0	1,200	123,570	102.98	83.69	-	83.73	83.69	83.73	1,476	83.707	0.05%
2018-10-11	0	102.9	-	102.9	102.9	102.9	240	24,696	102.90	83.65	-	83.65	83.65	83.65	295	83.646	-0.10%
2018-10-10	0	103.0	-	103.0	103.0	103.0	440	45,320	103.00	83.73	-	83.73	83.73	83.73	541	83.727	0.00%
2018-10-09	0	103.0	-	103.0	102.6	103.0	3,400	349,525	102.80	83.73	-	83.73	83.36	83.73	4,183	83.566	0.19%
2018-10-08	0	102.8	-	103.5	100.0	102.9	620	63,420	102.29	83.56	-	84.13	81.29	83.61	763	83.150	-0.10%
2018-10-05	0	102.9	102.9	103.5	102.8	102.9	2,700	277,745	102.87	83.65	83.65	84.13	83.56	83.65	3,322	83.620	0.00%
2018-10-04	0	102.9	-	102.9	-	-	0	0	-	83.65	-	83.65	-	-	0	-	0.00%
2018-10-03	0	102.9	102.8	102.9	102.9	102.9	2,300	236,670	102.90	83.65	83.56	83.65	83.65	83.65	2,829	83.646	0.10%
2018-10-02	0	102.8	102.8	103.0	-	-	0	0	-	83.56	83.56	83.73	-	-	0	-	0.00%
2018-09-28	0	102.8	102.8	103.5	102.6	102.6	260	26,676	102.60	83.56	83.56	84.13	83.40	83.40	320	83.402	0.19%
2018-09-27	0	102.6	102.6	102.6	102.6	102.6	20	2,052	102.60	83.40	83.36	83.40	83.40	83.40	25	83.402	0.10%
2018-09-26	0	102.5	102.5	102.6	102.5	102.6	960	98,430	102.53	83.32	83.28	83.40	83.28	83.40	1,181	83.346	0.15%
2018-09-24	0	102.4	102.3	102.6	102.3	102.5	4,100	419,840	102.40	83.20	83.16	83.40	83.16	83.32	5,044	83.239	-0.10%
2018-09-21	0	102.5	-	102.6	102.4	102.6	10,540	1,079,990	102.47	83.28	-	83.40	83.24	83.40	12,966	83.293	0.10%
2018-09-20	0	102.4	-	102.5	102.3	102.4	97	9,924	102.31	83.20	-	83.28	83.16	83.20	119	83.166	-0.34%
2018-09-19	0	102.7	102.5	103.4	102.7	102.7	200	20,540	102.70	83.48	83.32	84.05	83.48	83.48	246	83.483	0.20%
2018-09-18	0	102.5	-	103.4	102.5	102.8	1,300	133,270	102.52	83.32	-	84.05	83.28	83.52	1,599	83.333	-0.24%
2018-09-17	0	102.8	-	103.4	102.8	102.8	100	10,280	102.80	83.52	-	84.05	83.56	83.56	123	83.565	0.00%
2018-09-14	0	102.8	102.5	103.4	102.8	102.8	100	10,275	102.75	83.52	83.32	84.05	83.52	83.52	123	83.524	0.15%
2018-09-13	0	102.6	102.6	103.4	102.6	102.6	100	10,255	102.55	83.40	83.40	84.05	83.36	83.36	123	83.361	-0.10%
2018-09-12	0	102.7	102.6	102.7	102.7	102.7	300	30,800	102.67	83.48	83.40	83.48	83.44	83.48	369	83.456	0.15%
2018-09-11	0	102.6	-	103.4	102.6	102.6	100	10,255	102.55	83.36	-	84.05	83.36	83.36	123	83.361	-0.15%
2018-09-10	0	102.7	102.5	102.7	102.7	102.7	360	36,972	102.70	83.48	83.32	83.48	83.48	83.48	443	83.483	0.05%
2018-09-07	0	102.7	102.7	103.4	102.7	102.7	100	10,265	102.65	83.44	83.44	84.05	83.44	83.44	123	83.443	-0.19%
2018-09-06	0	102.9	102.8	103.4	102.9	103.0	1,320	135,787	102.87	83.61	83.56	84.05	83.61	83.69	1,624	83.621	-0.05%
2018-09-05	0	102.9	-	103.4	102.6	102.9	1,660	170,444	102.68	83.65	-	84.05	83.40	83.65	2,042	83.465	0.10%
2018-09-04	0	102.8	102.8	103.4	102.8	102.9	320	32,906	102.83	83.56	83.56	84.05	83.56	83.65	394	83.590	-0.10%
2018-09-03	0	102.9	-	103.4	102.9	102.9	180	18,522	102.90	83.65	-	84.05	83.65	83.65	221	83.646	0.00%
2018-08-31	0	102.9	102.7	102.9	102.9	102.9	100	10,290	102.90	83.65	83.48	83.65	83.65	83.65	123	83.646	0.00%
2018-08-30	0	102.9	102.9	103.4	102.9	102.9	200	20,580	102.90	83.65	83.65	84.05	83.65	83.65	246	83.646	0.10%
2018-08-29	0	102.8	102.6	103.0	102.8	102.9	200	20,565	102.83	83.56	83.40	83.69	83.56	83.61	246	83.585	-0.05%
2018-08-28	0	102.9	102.8	103.4	103.0	103.0	200	20,590	102.95	83.61	83.52	84.05	83.69	83.69	246	83.687	-0.15%
2018-08-27	0	103.0	102.9	103.4	102.9	103.0	600	61,770	102.95	83.73	83.61	84.05	83.61	83.73	738	83.687	0.00%
2018-08-24	0	103.0	103.0	103.4	103.0	103.0	100	10,300	103.00	83.73	83.73	84.05	83.73	83.73	123	83.727	0.29%
2018-08-23	0	102.7	102.7	-	102.7	102.7	5,100	523,770	102.70	83.48	83.48	-	83.48	83.48	6,274	83.483	-0.05%
2018-08-22	0	102.8	102.5	102.8	102.8	103.0	800	82,325	102.91	83.52	83.32	83.52	83.52	83.73	984	83.651	-0.15%
2018-08-21	0	102.9	102.9	-	102.9	103.0	200	20,576	102.88	83.65	83.65	-	83.61	83.69	246	83.630	-0.24%
2018-08-20	0	103.2	103.1	-	103.2	103.2	440	45,386	103.15	83.85	83.81	-	83.85	83.85	541	83.849	0.05%
2018-08-17	0	103.1	103.0	-	103.1	103.3	1,200	123,740	103.12	83.81	83.73	-	83.81	83.93	1,476	83.822	-0.15%
2018-08-16	0	103.3	103.0	-	103.3	103.4	700	72,315	103.31	83.93	83.73	-	83.97	84.01	861	83.977	-0.05%
2018-08-15	0	103.3	103.0	-	103.1	103.3	700	72,205	103.15	83.97	83.73	-	83.81	83.97	861	83.849	0.29%
2018-08-14	0	103.0	103.0	-	103.0	103.2	200	20,615	103.08	83.73	83.73	-	83.69	83.89	246	83.788	-0.19%
2018-08-13	0	103.2	103.0	-	103.1	103.3	101,926	10,500,191	103.02	83.89	83.73	-	83.81	83.93	125,388	83.742	-0.05%
2018-08-10	0	103.3	103.1	103.5	103.1	103.3	2,700	278,760	103.24	83.93	83.81	84.13	83.81	83.93	3,322	83.926	0.15%
2018-08-09	0	103.1	-	103.5	103.1	103.5	900	93,035	103.37	83.81	-	84.13	83.81	84.13	1,107	84.030	-0.24%
2018-08-08	0	103.4	-	-	103.3	103.5	14,540	1,502,047	103.30	84.01	-	-	83.97	84.09	17,887	83.975	0.10%
2018-08-07	0	103.3	103.0	103.3	103.2	103.3	600	61,940	103.23	83.93	83.73	83.97	83.89	83.93	738	83.917	0.05%
2018-08-06	0	103.2	103.2	103.3	103.2	103.3	520	53,671	103.21	83.89	83.85	83.93	83.89	83.97	640	83.901	-0.05%
2018-08-03	0	103.3	-	103.3	102.9	103.3	600	61,920	103.20	83.93	-	83.97	83.61	83.97	738	83.890	-0.05%
2018-08-02	0	103.3	-	103.3	103.3	103.3	920	95,036	103.30	83.97	-	83.97	83.97	83.97	1,132	83.971	0.00%
2018-08-01	0	103.3	103.2	103.3	103.2	103.2	300	30,980	103.27	83.97	83.89	83.97	83.89	83.89	369	83.944	0.00%
2018-07-31	0	103.3	-	103.3	103.3	103.5	1,120	115,711	103.31	83.97	-	83.97	83.97	84.09	1,378	83.982	0.00%
2018-07-30	0	103.3	103.3	103.5	103.3	103.5	1,320	136,536	103.44	83.97	83.97	84.09	83.97	84.09	1,624	84.082	0.00%
2018-07-27	0	103.3	103.0	104.1	103.3	103.3	120	12,396	103.30	83.97	83.73	84.62	83.97	83.97	148	83.971	-0.10%
2018-07-26	0	103.4	-	104.1	103.1	103.4	2,420	249,668	103.17	84.05	-	84.62	83.81	84.05	2,977	83.864	0.44%
2018-07-25	0	103.9	103.9	104.1	103.9	104.0	2,280	236,998	103.95	83.69	83.69	83.89	83.69	83.81	2,829	83.764	0.10%
2018-07-24	0	103.8	-	104.1	103.7	103.9	540	56,058	103.81	83.61	-	83.89	83.57	83.73	670	83.655	-0.10%
2018-07-23	0	103.9	-	104.1	103.9	104.1	320	33,286	104.02	83.69	-	83.89	83.69	83.89	397	83.822	-0.24%
2018-07-20	0	104.1	104.0	104.1	103.9	104.1	640	66,552	103.99	83.89	83.77	83.89	83.73	83.89	794	83.797	0.19%
2018-07-19	0	103.9	-	104.1	103.8	104.0	1,400	145,420	103.87	83.73	-	83.89	83.65	83.81	1,737	83.704	0.14%
2018-07-18	0	103.8	-	104.1	103.7	103.7	120	12,444	103.70	83.61	-	83.89	83.57	83.57	149	83.566	-0.14%
2018-07-17	0	103.9	-	104.1	103.9	103.9	120	12,468	103.90	83.73	-	83.89	83.73	83.73	149	83.727	0.10%
2018-07-16	0	103.8	-	104.1	103.7	103.9	420	43,569	103.74	83.65	-	83.89	83.53	83.69	521	83.594	0.10%
2018-07-13	0	103.7	-	104.1	103.7	103.7	120	12,444	103.70	83.57	-	83.89	83.57	83.57	149	83.566	0.00%
2018-07-12	0	103.7	-	104.1	103.7	103.7	120	12,444	103.70	83.57	-	83.89	83.57	83.57	149	83.566	0.05%
2018-07-11	0	103.7	-	104.1	103.7	103.7	220	22,803	103.65	83.53	-	83.89	83.53	83.53	273	83.525	0.00%
2018-07-10	0	103.7	-	104.1	103.6	103.8	620	64,265	103.65	83.53	-	83.89	83.49	83.65	769	83.528	0.05%
2018-07-09	0	103.6	103.4	103.9	103.6	103.9	1,160	120,234	103.65	83.49	83.32	83.73	83.44	83.69	1,439	83.525	-0.24%
2018-07-06	0	103.9	-	104.1	103.5	104.1	11,520	1,195,791	103.80	83.69	-	83.89	83.36	83.89	14,296	83.647	0.53%
2018-07-05	0	103.3	-	104.1	103.3	103.4	20,020	2,068,078	103.30	83.24	-	83.89	83.24	83.32	24,844	83.244	0.15%
2018-07-04	0	103.2	-	103.3	103.2	103.2	5,420	559,327	103.20	83.12	-	83.24	83.12	83.16	6,726	83.160	0.00%
2018-07-03	0	103.2	-	103.2	103.2	103.2	8,800	907,756	103.15	83.12	-	83.12	83.12	83.16	10,920	83.126	-0.05%
2018-06-29	0	103.2	103.2	103.5	-	-	0	0	-	83.16	83.12	83.40	-	-	0	-	0.29%
2018-06-28	0	102.9	-	103.3	102.8	102.9	6,000	617,381	102.90	82.92	-	83.24	82.84	82.92	7,446	82.918	0.00%
2018-06-27	0	102.9	99.00	-	102.9	102.9	120	12,348	102.90	82.92	79.78	-	82.92	82.92	149	82.921	-0.19%
2018-06-26	0	103.1	102.9	-	102.8	103.2	3,000	308,920	102.97	83.08	82.88	-	82.84	83.16	3,723	82.980	0.05%
2018-06-25	0	103.1	99.00	-	103.1	103.3	920	94,885	103.14	83.04	79.78	-	83.04	83.20	1,142	83.111	0.24%
2018-06-22	0	102.8	-	-	102.8	102.8	120	12,336	102.80	82.84	-	-	82.84	82.84	149	82.840	-0.10%
2018-06-21	0	102.9	-	-	102.9	103.0	420	43,230	102.93	82.92	-	-	82.92	83.00	521	82.944	0.15%
2018-06-20	0	102.8	-	102.9	102.8	102.9	480	49,356	102.83	82.80	-	82.92	82.80	82.92	596	82.861	0.05%
2018-06-19	0	102.7	-	-	102.3	102.8	600	61,588	102.65	82.76	-	-	82.44	82.80	745	82.717	-0.05%
2018-06-15	0	102.8	102.5	-	102.8	103.0	240	24,684	102.85	82.80	82.60	-	82.80	82.96	298	82.881	-0.58%
2018-06-14	0	103.4	-	-	102.7	103.4	28,300	2,918,395	103.12	83.28	-	-	82.72	83.32	35,119	83.101	0.68%
2018-06-13	0	102.7	-	-	102.7	102.7	1,320	135,498	102.65	82.72	-	-	82.72	82.72	1,638	82.719	-0.15%
2018-06-12	0	102.8	-	-	-	-	0	0	-	82.84	-	-	-	-	0	-	0.00%
2018-06-11	0	102.8	-	-	102.8	102.8	120	12,336	102.80	82.84	-	-	82.84	82.84	149	82.840	0.00%
2018-06-08	0	102.8	99.50	-	102.7	102.7	120	12,324	102.70	82.84	80.18	-	82.76	82.76	149	82.760	0.05%
2018-06-07	0	102.8	99.50	-	102.8	103.1	8,898	915,292	102.86	82.80	80.18	-	82.80	83.08	11,042	82.893	-0.44%
2018-06-06	0	103.2	99.50	-	-	-	0	0	-	83.16	80.18	-	-	-	0	-	0.00%
2018-06-05	0	103.2	99.50	-	-	-	0	0	-	83.16	80.18	-	-	-	0	-	0.00%
2018-06-04	0	103.2	99.50	103.2	103.3	103.3	194	20,039	103.29	83.16	80.18	83.16	83.20	83.24	241	83.238	0.10%
2018-06-01	0	103.1	99.50	-	103.1	103.1	300	30,930	103.10	83.08	80.18	-	83.08	83.08	372	83.082	0.00%
2018-05-31	0	103.1	99.50	103.1	103.1	103.1	360	37,116	103.10	83.08	80.18	83.08	83.08	83.08	447	83.082	0.00%
2018-05-30	0	103.1	99.50	103.2	103.1	103.1	80	8,244	103.05	83.08	80.18	83.16	83.04	83.04	99	83.042	0.10%
2018-05-29	0	103.0	99.50	103.2	-	-	0	0	-	83.00	80.18	83.16	-	-	0	-	0.00%
2018-05-28	0	103.0	-	103.2	103.0	103.0	400	41,200	103.00	83.00	-	83.16	83.00	83.00	496	83.002	0.00%
2018-05-25	0	103.0	102.9	103.0	-	-	0	0	-	83.00	82.92	83.00	-	-	0	-	-0.10%
2018-05-24	0	103.1	-	103.1	103.2	103.2	300	30,945	103.15	83.08	-	83.08	83.12	83.12	372	83.122	0.24%
2018-05-23	0	102.9	-	103.1	-	-	0	0	-	82.88	-	83.08	-	-	0	-	0.05%
2018-05-21	0	102.8	-	103.0	102.8	102.8	1,000	102,800	102.80	82.84	-	82.96	82.84	82.84	1,241	82.840	0.00%
2018-05-18	0	102.8	-	104.1	102.8	102.8	320	32,896	102.80	82.84	-	83.89	82.84	82.84	397	82.840	0.00%
2018-05-17	0	102.8	-	104.1	102.8	102.8	100	10,280	102.80	82.84	-	83.89	82.84	82.84	124	82.840	-0.24%
2018-05-16	0	103.1	-	104.1	103.1	103.4	400	41,270	103.18	83.04	-	83.89	83.04	83.28	496	83.143	-0.19%
2018-05-15	0	103.3	-	-	103.3	103.3	1,020	105,315	103.25	83.20	-	-	83.20	83.20	1,266	83.203	0.00%
2018-05-14	0	103.3	103.3	-	103.3	103.3	980	101,185	103.25	83.20	83.20	-	83.20	83.20	1,216	83.203	0.00%
2018-05-11	0	103.3	-	-	103.3	103.3	20	2,065	103.25	83.20	-	-	83.20	83.20	25	83.203	0.19%
2018-05-10	0	103.1	-	103.1	103.1	103.1	400	41,220	103.05	83.04	-	83.04	83.04	83.04	496	83.042	0.00%
2018-05-09	0	103.1	101.0	103.2	-	-	0	0	-	83.04	81.39	83.16	-	-	0	-	0.00%
2018-05-08	0	103.1	101.0	103.2	-	-	0	0	-	83.04	81.39	83.16	-	-	0	-	0.00%
2018-05-07	0	103.1	101.0	-	-	-	0	0	-	83.04	81.39	-	-	-	0	-	0.00%
2018-05-04	0	103.1	101.0	-	103.1	103.6	105,700	10,950,290	103.60	83.04	81.39	-	83.04	83.49	131,167	83.483	-0.53%
2018-05-03	0	103.6	101.0	103.9	103.6	103.6	7,080	733,488	103.60	83.49	81.39	83.73	83.49	83.49	8,786	83.485	0.68%
2018-05-02	0	102.9	101.0	103.0	102.9	102.9	1,200	123,480	102.90	82.92	81.39	83.00	82.92	82.92	1,489	82.921	0.00%
2018-04-30	0	102.9	101.0	-	-	-	0	0	-	82.92	81.39	-	-	-	0	-	0.05%
2018-04-27	0	102.9	-	-	102.9	102.9	100	10,285	102.85	82.88	-	-	82.88	82.88	124	82.881	0.00%
2018-04-26	0	102.9	-	-	-	-	0	0	-	82.88	-	-	-	-	0	-	0.00%
2018-04-25	0	102.9	100.0	-	-	-	0	0	-	82.88	80.58	-	-	-	0	-	-0.00%
2018-04-24	0	103.8	100.0	-	-	-	0	0	-	82.88	79.88	-	-	-	0	-	0.00%
2018-04-23	0	103.8	100.0	-	103.8	103.8	200	20,760	103.80	82.88	79.88	-	82.92	82.92	250	82.921	0.14%
2018-04-20	0	103.6	100.0	-	-	-	0	0	-	82.76	79.88	-	-	-	0	-	0.00%
2018-04-19	0	103.6	100.0	103.8	103.6	103.7	3,340	346,129	103.63	82.76	79.88	82.92	82.76	82.84	4,181	82.786	0.29%
2018-04-18	0	103.3	100.0	-	-	-	0	0	-	82.52	79.88	-	-	-	0	-	0.44%
2018-04-17	0	102.9	100.0	-	-	-	0	0	-	82.16	79.88	-	-	-	0	-	0.10%
2018-04-16	0	102.8	101.5	-	101.5	102.8	2,820	286,271	101.51	82.08	81.04	-	81.04	82.08	3,530	81.095	0.20%
2018-04-13	0	102.6	-	-	-	-	0	0	-	81.92	-	-	-	-	0	-	0.10%
2018-04-12	0	102.5	-	-	102.5	102.5	2,000	204,900	102.45	81.84	-	-	81.84	81.84	2,504	81.842	0.00%
2018-04-11	0	102.5	102.4	-	-	-	0	0	-	81.84	81.80	-	-	-	0	-	0.05%
2018-04-10	0	102.4	102.4	-	-	-	0	0	-	81.80	81.80	-	-	-	0	-	0.00%
2018-04-09	0	102.4	102.4	-	102.4	102.4	1,400	143,360	102.40	81.80	81.80	-	81.80	81.80	1,753	81.802	0.00%
2018-04-06	0	102.4	102.4	-	-	-	0	0	-	81.80	81.80	-	-	-	0	-	0.00%
2018-04-04	0	102.4	102.3	102.6	-	-	0	0	-	81.80	81.72	81.96	-	-	0	-	0.00%
2018-04-03	0	102.4	102.3	-	-	-	0	0	-	81.80	81.72	-	-	-	0	-	0.00%
2018-03-29	0	102.4	102.3	-	102.4	102.4	140	14,336	102.40	81.80	81.72	-	81.80	81.80	175	81.802	0.10%
2018-03-28	0	102.3	102.3	-	-	-	0	0	-	81.72	81.72	-	-	-	0	-	0.15%
2018-03-27	0	102.2	102.1	-	102.1	102.2	960	98,046	102.13	81.60	81.56	-	81.56	81.64	1,202	81.588	-0.05%
2018-03-26	0	102.2	102.1	-	-	-	0	0	-	81.64	81.56	-	-	-	0	-	0.10%
2018-03-23	0	102.1	102.1	103.5	102.1	102.1	600	61,260	102.10	81.56	81.56	82.64	81.56	81.56	751	81.563	0.00%
2018-03-22	0	102.1	102.0	-	102.1	102.1	2,000	204,200	102.10	81.56	81.48	-	81.56	81.56	2,504	81.563	0.00%
2018-03-21	0	102.1	101.8	-	-	-	0	0	-	81.56	81.32	-	-	-	0	-	0.00%
2018-03-20	0	102.1	101.8	-	-	-	0	0	-	81.56	81.32	-	-	-	0	-	0.00%
2018-03-19	0	102.1	101.8	-	-	-	0	0	-	81.56	81.32	-	-	-	0	-	0.00%
2018-03-16	0	102.1	101.8	-	102.1	102.1	40	4,084	102.10	81.56	81.32	-	81.56	81.56	50	81.563	0.20%
2018-03-15	0	101.9	101.8	-	101.9	102.1	2,460	250,766	101.94	81.40	81.32	-	81.40	81.56	3,079	81.433	0.00%
2018-03-14	0	101.9	-	-	101.9	102.3	1,080	110,202	102.04	81.40	-	-	81.40	81.68	1,352	81.514	-0.10%
2018-03-13	0	102.0	101.9	-	-	-	0	0	-	81.48	81.40	-	-	-	0	-	0.00%
2018-03-12	0	102.0	101.9	-	-	-	0	0	-	81.48	81.40	-	-	-	0	-	0.00%
2018-03-09	0	102.0	101.9	-	-	-	0	0	-	81.48	81.40	-	-	-	0	-	0.00%
2018-03-08	0	102.0	101.7	-	102.0	102.0	740	75,480	102.00	81.48	81.24	-	81.48	81.48	926	81.483	0.00%
2018-03-07	0	102.0	101.7	-	102.0	102.0	20	2,040	102.00	81.48	81.24	-	81.48	81.48	25	81.483	0.29%
2018-03-06	0	101.7	101.7	-	101.7	101.7	260	26,442	101.70	81.24	81.24	-	81.24	81.24	325	81.243	0.00%
2018-03-05	0	101.7	101.7	-	-	-	0	0	-	81.24	81.24	-	-	-	0	-	0.00%
2018-03-02	0	101.7	101.7	-	101.7	101.7	880	89,496	101.70	81.24	81.24	-	81.24	81.24	1,102	81.243	0.00%
2018-03-01	0	101.7	99.00	-	-	-	0	0	-	81.24	79.09	-	-	-	0	-	0.00%
2018-02-28	0	101.7	99.00	-	-	-	0	0	-	81.24	79.09	-	-	-	0	-	0.00%
2018-02-27	0	101.7	99.00	-	-	-	0	0	-	81.24	79.09	-	-	-	0	-	-0.15%
2018-02-26	0	101.9	99.00	-	-	-	0	0	-	81.36	79.09	-	-	-	0	-	0.00%
2018-02-23	0	101.9	99.00	-	101.8	101.9	1,788	182,097	101.84	81.36	79.09	-	81.32	81.36	2,238	81.358	0.39%
2018-02-22	0	101.5	101.4	101.5	101.5	101.5	720	73,044	101.45	81.04	81.00	81.08	81.04	81.04	901	81.043	-0.05%
2018-02-21	0	101.5	101.5	-	-	-	0	0	-	81.08	81.08	-	-	-	0	-	0.00%
2018-02-20	0	101.5	101.5	-	-	-	0	0	-	81.08	81.08	-	-	-	0	-	0.00%
2018-02-15	0	101.5	101.5	101.7	-	-	0	0	-	81.08	81.08	81.20	-	-	0	-	0.00%
2018-02-14	0	101.5	101.3	-	101.5	101.5	20	2,030	101.50	81.08	80.88	-	81.08	81.08	25	81.083	0.20%
2018-02-13	0	101.3	101.2	-	-	-	0	0	-	80.92	80.84	-	-	-	0	-	0.00%
2018-02-12	0	101.3	101.2	101.5	-	-	0	0	-	80.92	80.84	81.04	-	-	0	-	0.00%
2018-02-09	0	101.3	101.3	101.4	-	-	0	0	-	80.92	80.88	80.96	-	-	0	-	0.00%
2018-02-08	0	101.3	101.3	101.4	101.3	101.4	2,600	263,490	101.34	80.92	80.92	81.00	80.92	81.00	3,255	80.957	-0.05%
2018-02-07	0	101.4	101.1	101.4	101.4	101.4	11,000	1,114,850	101.35	80.96	80.72	80.96	80.96	80.96	13,770	80.963	0.15%
2018-02-06	0	101.2	101.2	-	101.0	101.0	20	2,020	101.00	80.84	80.84	-	80.68	80.68	25	80.684	0.20%
2018-02-05	0	101.0	100.9	101.4	-	-	0	0	-	80.68	80.60	80.96	-	-	0	-	0.00%
2018-02-02	0	101.0	101.0	101.4	-	-	0	0	-	80.68	80.68	80.96	-	-	0	-	0.00%
2018-02-01	0	101.0	101.0	101.4	101.0	101.1	400	40,410	101.03	80.68	80.64	81.00	80.68	80.72	501	80.704	0.00%
2018-01-31	0	101.0	100.3	101.0	-	-	0	0	-	80.68	80.12	80.68	-	-	0	-	-0.10%
2018-01-30	0	101.1	99.80	-	-	-	0	0	-	80.76	79.73	-	-	-	0	-	0.00%
2018-01-29	0	101.1	99.80	101.1	101.1	101.2	2,400	242,740	101.14	80.76	79.73	80.76	80.76	80.84	3,004	80.797	-0.10%
2018-01-26	0	101.2	100.8	101.4	101.7	102.0	7,000	713,200	101.89	80.84	80.52	80.96	81.24	81.48	8,763	81.391	0.15%
2018-01-25	0	102.0	101.9	-	102.0	102.1	3,440	350,969	102.03	80.72	80.68	-	80.72	80.84	4,345	80.784	-0.10%
2018-01-24	0	102.1	101.8	102.1	-	-	0	0	-	80.80	80.61	80.80	-	-	0	-	0.00%
2018-01-23	0	102.1	101.8	102.2	102.1	102.1	280	28,574	102.05	80.80	80.61	80.92	80.80	80.80	354	80.803	0.05%
2018-01-22	0	102.0	101.7	103.3	102.0	102.0	100	10,200	102.00	80.76	80.53	81.79	80.76	80.76	126	80.763	0.20%
2018-01-19	0	101.8	101.8	102.0	101.8	101.8	1,000	101,800	101.80	80.61	80.57	80.72	80.61	80.61	1,263	80.605	-0.05%
2018-01-18	0	101.9	101.8	101.9	101.9	101.9	1,000	101,900	101.90	80.64	80.61	80.64	80.68	80.68	1,263	80.684	0.05%
2018-01-17	0	101.8	101.7	102.1	101.8	101.8	20	2,036	101.80	80.61	80.53	80.80	80.61	80.61	25	80.605	0.05%
2018-01-16	0	101.8	101.7	103.2	101.8	101.8	1,000	101,750	101.75	80.57	80.53	81.67	80.57	80.57	1,263	80.565	-0.05%
2018-01-15	0	101.8	101.7	101.9	101.8	101.9	960	97,733	101.81	80.61	80.53	80.64	80.61	80.64	1,212	80.609	-0.05%
2018-01-12	0	101.9	101.9	103.3	101.8	102.0	1,180	120,228	101.89	80.64	80.64	81.79	80.61	80.76	1,490	80.675	-0.05%
2018-01-11	0	101.9	101.8	101.9	101.9	101.9	1,080	110,052	101.90	80.68	80.61	80.68	80.68	80.68	1,364	80.684	0.05%
2018-01-10	0	101.9	101.9	-	-	-	0	0	-	80.64	80.64	-	-	-	0	-	0.00%
2018-01-09	0	101.9	101.9	-	-	-	0	0	-	80.64	80.64	-	-	-	0	-	0.00%
2018-01-08	0	101.9	101.8	-	-	-	0	0	-	80.64	80.61	-	-	-	0	-	0.05%
2018-01-05	0	101.8	99.50	-	-	-	400	40,700	101.75	80.61	78.78	-	-	-	505	80.565	0.00%
2018-01-04	0	101.8	101.7	-	101.8	101.8	1,000	101,800	101.80	80.61	80.53	-	80.61	80.61	1,263	80.605	0.00%
2018-01-03	0	101.8	101.7	102.5	-	-	0	0	-	80.61	80.53	81.16	-	-	0	-	0.00%
2018-01-02	0	101.8	101.7	101.8	101.8	101.8	700	71,260	101.80	80.61	80.53	80.61	80.61	80.61	884	80.605	0.00%
2017-12-29	0	101.8	101.7	102.5	101.8	101.8	1,000	101,800	101.80	80.61	80.53	81.16	80.61	80.61	1,263	80.605	0.00%
2017-12-28	0	101.8	101.8	102.5	-	-	0	0	-	80.61	80.61	81.16	-	-	0	-	0.00%
2017-12-27	0	101.8	99.50	102.0	-	-	0	0	-	80.61	78.78	80.72	-	-	0	-	0.00%
2017-12-22	0	101.8	101.7	-	101.8	101.8	120	12,216	101.80	80.61	80.49	-	80.61	80.61	152	80.605	-0.10%
2017-12-21	0	101.9	101.6	-	101.9	101.9	300	30,570	101.90	80.68	80.45	-	80.68	80.68	379	80.684	0.25%
2017-12-20	0	101.7	101.7	-	-	-	0	0	-	80.49	80.49	-	-	-	0	-	0.00%
2017-12-19	0	101.7	101.6	-	-	-	0	0	-	80.49	80.45	-	-	-	0	-	0.00%
2017-12-18	0	101.7	101.6	103.2	-	-	0	0	-	80.49	80.45	81.67	-	-	0	-	0.00%
2017-12-15	0	101.7	101.6	-	101.6	101.7	2,000	203,325	101.66	80.49	80.45	-	80.45	80.53	2,526	80.496	0.20%
2017-12-14	0	101.5	101.4	-	-	-	0	0	-	80.33	80.29	-	-	-	0	-	0.10%
2017-12-13	0	101.4	-	-	101.4	101.4	2,700	273,645	101.35	80.25	-	-	80.25	80.25	3,410	80.249	-0.34%
2017-12-12	0	101.7	-	-	101.7	101.8	420	42,754	101.80	80.53	-	-	80.53	80.61	530	80.601	-0.20%
2017-12-11	0	101.9	-	-	-	-	0	0	-	80.68	-	-	-	-	0	-	0.00%
2017-12-08	0	101.9	100.0	-	-	-	0	0	-	80.68	79.18	-	-	-	0	-	0.00%
2017-12-07	0	101.9	-	-	-	-	0	0	-	80.68	-	-	-	-	0	-	0.00%
2017-12-06	0	101.9	101.9	102.0	-	-	0	0	-	80.68	80.68	80.76	-	-	0	-	0.05%
2017-12-05	0	101.9	100.7	102.0	101.7	101.9	25,500	2,593,450	101.70	80.64	79.73	80.76	80.53	80.68	32,205	80.529	0.15%
2017-12-04	0	101.7	-	101.7	101.7	101.7	500	50,850	101.70	80.53	-	80.53	80.53	80.53	631	80.526	0.10%
2017-12-01	0	101.6	100.5	101.7	-	-	0	0	-	80.45	79.54	80.53	-	-	0	-	0.00%
2017-11-30	0	101.6	100.4	101.7	101.6	101.6	20,040	2,036,064	101.60	80.45	79.46	80.53	80.45	80.45	25,309	80.447	0.10%
2017-11-29	0	101.5	101.3	101.5	101.2	101.5	102,320	10,376,319	101.41	80.37	80.17	80.37	80.09	80.37	129,225	80.297	0.30%
2017-11-28	0	101.2	101.2	101.3	101.0	101.4	42,280	4,282,164	101.28	80.13	80.13	80.21	79.97	80.29	53,397	80.194	-0.20%
2017-11-27	0	101.4	101.4	101.5	101.1	101.4	12,720	1,289,748	101.40	80.29	80.29	80.37	80.05	80.29	16,065	80.285	-0.05%
2017-11-24	0	101.5	101.4	101.5	101.2	101.5	11,940	1,210,623	101.39	80.33	80.29	80.37	80.13	80.33	15,080	80.282	0.35%
2017-11-23	0	101.1	100.7	101.2	101.0	101.2	36,800	3,721,210	101.12	80.05	79.73	80.09	79.93	80.13	46,477	80.066	-0.05%
2017-11-22	0	101.2	100.3	101.4	101.0	101.3	93,540	9,462,925	101.16	80.09	79.42	80.25	79.93	80.21	118,136	80.102	-0.25%
2017-11-21	0	101.4	101.3	101.4	101.3	101.4	340	34,452	101.33	80.29	80.21	80.29	80.21	80.29	429	80.232	0.10%
2017-11-20	0	101.3	101.3	101.4	101.3	101.3	920	93,196	101.30	80.21	80.21	80.29	80.21	80.21	1,162	80.209	0.00%
2017-11-17	0	101.3	101.2	101.3	101.3	101.3	180	18,234	101.30	80.21	80.13	80.21	80.21	80.21	227	80.209	0.15%
2017-11-16	0	101.2	101.0	101.3	101.2	101.2	100	10,115	101.15	80.09	79.97	80.21	80.09	80.09	126	80.090	0.05%
2017-11-15	0	101.1	101.0	101.1	101.1	101.1	40	4,044	101.10	80.05	79.97	80.05	80.05	80.05	51	80.051	-0.05%
2017-11-14	0	101.2	101.2	101.6	-	-	0	0	-	80.09	80.09	80.45	-	-	0	-	0.00%
2017-11-13	0	101.2	101.0	101.4	101.2	101.5	700	70,980	101.40	80.09	79.97	80.29	80.09	80.33	884	80.288	-0.30%
2017-11-10	0	101.5	-	101.5	101.5	101.5	140	14,203	101.45	80.33	-	80.33	80.33	80.33	177	80.328	-0.15%
2017-11-09	0	101.6	100.3	101.6	-	-	0	0	-	80.45	79.38	80.45	-	-	0	-	0.00%
2017-11-08	0	101.6	100.3	101.6	101.6	101.6	100	10,160	101.60	80.45	79.38	80.45	80.45	80.45	126	80.447	0.00%
2017-11-07	0	101.6	100.3	101.7	-	-	0	0	-	80.45	79.38	80.53	-	-	0	-	-0.05%
2017-11-06	0	101.7	100.3	101.7	-	-	0	0	-	80.49	79.38	80.53	-	-	0	-	0.00%
2017-11-03	0	101.7	101.5	101.7	101.7	101.7	100	10,170	101.70	80.49	80.37	80.53	80.53	80.53	126	80.526	0.05%
2017-11-02	0	101.6	101.6	101.7	101.3	101.6	1,700	172,530	101.49	80.45	80.45	80.53	80.21	80.45	2,147	80.358	0.10%
2017-11-01	0	101.5	101.1	102.1	101.4	101.7	4,240	430,329	101.49	80.37	80.01	80.84	80.29	80.49	5,355	80.362	-0.10%
2017-10-31	0	101.6	101.0	102.1	101.6	101.7	520	52,882	101.70	80.45	79.97	80.84	80.45	80.53	657	80.523	-0.25%
2017-10-30	0	101.9	101.8	102.1	101.6	102.0	8,600	874,520	101.69	80.64	80.61	80.84	80.45	80.76	10,861	80.517	-0.20%
2017-10-27	0	102.1	100.5	102.1	102.1	102.1	80	8,164	102.05	80.80	79.58	80.84	80.80	80.80	101	80.803	-0.05%
2017-10-26	0	102.1	101.9	102.1	102.1	102.1	320	32,667	102.08	80.84	80.68	80.84	80.80	80.84	404	80.830	-0.10%
2017-10-25	0	102.2	100.7	103.2	102.1	102.2	80	8,172	102.15	80.92	79.69	81.71	80.84	80.92	101	80.882	0.00%
2017-10-24	0	102.2	102.1	103.2	101.9	102.3	11,600	1,185,500	102.20	80.92	80.84	81.71	80.68	80.96	14,650	80.920	-0.05%
2017-10-23	0	102.3	100.8	103.2	102.2	102.3	280	28,621	102.22	80.96	79.77	81.71	80.88	80.96	354	80.936	0.05%
2017-10-20	0	103.1	101.2	103.1	-	-	0	0	-	80.92	79.39	80.92	-	-	0	-	0.00%
2017-10-19	0	103.1	103.1	103.2	103.1	103.2	2,800	288,690	103.10	80.92	80.92	81.00	80.92	80.96	3,567	80.925	0.05%
2017-10-18	0	103.1	-	103.3	102.8	103.2	4,900	504,717	103.00	80.88	-	81.04	80.69	81.00	6,243	80.846	0.05%
2017-10-17	0	103.0	103.0	103.2	103.0	103.2	280	28,876	103.13	80.84	80.84	81.00	80.84	81.00	357	80.944	-0.19%
2017-10-16	0	103.2	103.2	103.5	103.1	103.5	21,180	2,185,198	103.17	81.00	81.00	81.24	80.88	81.24	26,985	80.979	-0.24%
2017-10-13	0	103.5	103.2	103.5	103.5	103.5	1,980	204,831	103.45	81.20	81.00	81.24	81.20	81.20	2,523	81.196	0.10%
2017-10-12	0	103.4	-	103.5	-	-	0	0	-	81.12	-	81.24	-	-	0	-	0.00%
2017-10-11	0	103.4	103.1	103.7	-	-	0	0	-	81.12	80.92	81.39	-	-	0	-	0.00%
2017-10-10	0	103.4	103.0	103.7	103.2	103.4	10,200	1,052,652	103.20	81.12	80.84	81.39	81.00	81.12	12,996	81.001	0.05%
2017-10-09	0	103.3	103.2	-	103.2	103.5	22,120	2,286,390	103.36	81.08	81.00	-	81.00	81.24	28,182	81.128	-0.19%
2017-10-06	0	103.5	103.5	104.4	103.4	103.4	480	49,632	103.40	81.24	81.24	81.94	81.16	81.16	612	81.157	0.10%
2017-10-04	0	103.4	103.4	-	-	-	0	0	-	81.16	81.16	-	-	-	0	-	0.00%
2017-10-03	0	103.4	103.2	103.4	103.4	103.4	100	10,340	103.40	81.16	81.00	81.16	81.16	81.16	127	81.157	0.00%
2017-09-29	0	103.4	103.3	103.4	103.3	103.5	137,000	14,163,645	103.38	81.16	81.08	81.16	81.08	81.24	174,548	81.145	0.15%
2017-09-28	0	103.3	103.0	103.4	-	-	0	0	-	81.04	80.84	81.16	-	-	0	-	0.00%
2017-09-27	0	103.3	103.1	104.0	103.4	103.4	500	51,700	103.40	81.04	80.92	81.63	81.16	81.16	637	81.157	-0.15%
2017-09-26	0	103.4	103.3	103.6	103.3	103.4	20,200	2,088,655	103.40	81.16	81.08	81.31	81.08	81.16	25,736	81.156	0.00%
2017-09-25	0	103.4	103.4	104.0	103.2	103.4	120,000	12,401,455	103.35	81.16	81.16	81.63	80.96	81.16	152,888	81.114	0.00%
2017-09-22	0	103.4	103.4	104.0	103.0	103.4	48,540	5,014,129	103.30	81.16	81.16	81.63	80.84	81.12	61,843	81.078	0.19%
2017-09-21	0	103.2	103.0	104.0	103.2	103.2	100	10,320	103.20	81.00	80.84	81.63	81.00	81.00	127	81.000	-0.10%
2017-09-20	0	103.3	103.0	103.3	103.2	103.5	3,360	347,213	103.34	81.08	80.84	81.08	80.96	81.24	4,281	81.108	0.00%
2017-09-19	0	103.3	102.8	103.3	103.3	103.7	2,197	227,176	103.40	81.08	80.69	81.08	81.08	81.35	2,799	81.159	0.00%
2017-09-18	0	103.3	103.1	103.3	103.3	103.6	17,800	1,838,975	103.31	81.08	80.92	81.08	81.08	81.31	22,678	81.089	-0.29%
2017-09-15	0	103.6	103.6	103.7	103.5	103.8	29,900	3,097,630	103.60	81.31	81.31	81.39	81.24	81.47	38,095	81.314	0.24%
2017-09-14	0	103.4	103.3	-	103.1	103.4	75,620	7,802,331	103.18	81.12	81.08	-	80.92	81.12	96,345	80.983	0.15%
2017-09-13	0	103.2	103.1	-	103.2	103.2	100	10,320	103.20	81.00	80.92	-	81.00	81.00	127	81.000	-0.10%
2017-09-12	0	103.3	103.0	103.4	103.3	104.9	2,600	270,470	104.03	81.08	80.84	81.16	81.08	82.30	3,313	81.649	-0.19%
2017-09-11	0	103.5	-	-	103.5	103.6	300	31,060	103.53	81.24	-	-	81.24	81.27	382	81.262	0.19%
2017-09-08	0	103.3	-	-	103.1	103.3	6,100	629,940	103.27	81.08	-	-	80.92	81.08	7,772	81.054	0.10%
2017-09-07	0	103.2	103.1	-	103.0	103.4	2,600	268,160	103.14	81.00	80.92	-	80.84	81.16	3,313	80.952	0.10%
2017-09-06	0	103.1	-	-	-	-	0	0	-	80.92	-	-	-	-	0	-	0.00%
2017-09-05	0	103.1	-	-	-	-	0	0	-	80.92	-	-	-	-	0	-	0.00%
2017-09-04	0	103.1	103.0	103.1	102.9	103.2	420	43,243	102.96	80.92	80.84	80.92	80.76	80.96	535	80.811	0.10%
2017-09-01	0	103.0	102.9	103.0	102.9	103.2	6,420	661,028	102.96	80.84	80.76	80.84	80.76	80.96	8,180	80.815	0.19%
2017-08-31	0	102.8	102.8	-	102.8	102.8	1,500	154,200	102.80	80.69	80.69	-	80.69	80.69	1,911	80.686	0.00%
2017-08-30	0	102.8	102.8	-	102.8	102.8	2,000	205,600	102.80	80.69	80.69	-	80.69	80.69	2,548	80.686	0.00%
2017-08-29	0	102.8	-	-	102.8	102.8	500	51,400	102.80	80.69	-	-	80.69	80.69	637	80.686	0.00%
2017-08-28	0	102.8	102.8	103.0	-	-	0	0	-	80.69	80.69	80.80	-	-	0	-	0.00%
2017-08-25	0	102.8	-	-	102.7	102.8	500	51,370	102.74	80.69	-	-	80.61	80.69	637	80.639	-0.19%
2017-08-24	0	103.0	102.8	-	103.0	103.0	600	61,800	103.00	80.84	80.69	-	80.84	80.84	764	80.843	0.00%
2017-08-22	0	103.0	102.8	-	-	-	0	0	-	80.84	80.69	-	-	-	0	-	0.00%
2017-08-21	0	103.0	102.8	-	-	-	0	0	-	80.84	80.69	-	-	-	0	-	0.00%
2017-08-18	0	103.0	103.0	-	-	-	0	0	-	80.84	80.84	-	-	-	0	-	0.00%
2017-08-17	0	103.0	103.0	-	103.0	103.0	20	2,060	103.00	80.84	80.84	-	80.84	80.84	25	80.843	-0.10%
2017-08-16	0	103.1	-	-	103.1	103.4	1,464	151,198	103.28	80.92	-	-	80.92	81.12	1,865	81.061	0.00%
2017-08-15	0	103.1	103.0	-	103.1	103.1	900	92,790	103.10	80.92	80.84	-	80.92	80.92	1,147	80.922	0.10%
2017-08-14	0	103.0	103.0	-	102.9	102.9	200	20,580	102.90	80.84	80.84	-	80.76	80.76	255	80.765	-0.19%
2017-08-11	0	103.2	103.2	-	102.8	103.2	1,920	197,905	103.08	81.00	81.00	-	80.69	80.96	2,446	80.903	0.15%
2017-08-10	0	103.1	102.8	103.0	102.8	103.1	1,020	104,980	102.92	80.88	80.69	80.84	80.65	80.88	1,300	80.782	0.15%
2017-08-09	0	102.9	102.7	-	102.7	103.0	1,700	174,635	102.73	80.76	80.61	-	80.61	80.80	2,166	80.629	0.29%
2017-08-08	0	102.6	-	102.6	102.7	102.7	760	78,052	102.70	80.53	-	80.53	80.61	80.61	968	80.608	-0.19%
2017-08-07	0	102.8	102.8	103.0	102.8	102.9	1,400	143,966	102.83	80.69	80.69	80.84	80.69	80.76	1,784	80.712	-0.29%
2017-08-04	0	103.1	-	-	-	-	0	0	-	80.92	-	-	-	-	0	-	0.00%
2017-08-03	0	103.1	103.1	-	103.0	103.1	1,700	175,160	103.04	80.92	80.92	-	80.84	80.92	2,166	80.871	0.10%
2017-08-02	0	103.0	102.9	-	102.6	103.0	1,520	156,537	102.98	80.84	80.76	-	80.53	80.84	1,937	80.831	0.00%
2017-08-01	0	103.0	103.0	-	103.0	103.1	820	84,461	103.00	80.84	80.84	-	80.84	80.88	1,045	80.844	-0.15%
2017-07-31	0	103.2	103.0	-	102.9	103.2	1,900	195,721	103.01	80.96	80.80	-	80.76	80.96	2,421	80.852	0.10%
2017-07-28	0	103.1	102.6	-	103.1	103.1	20	2,061	103.05	80.88	80.49	-	80.88	80.88	25	80.882	0.00%
2017-07-27	0	103.1	103.1	-	102.7	103.2	1,320	135,843	102.91	80.88	80.88	-	80.61	80.96	1,682	80.774	-0.05%
2017-07-26	0	103.1	-	-	-	-	0	0	-	80.92	-	-	-	-	0	-	0.00%
2017-07-25	0	103.1	103.1	-	-	-	0	0	-	80.92	80.92	-	-	-	0	-	0.00%
2017-07-24	0	103.1	103.1	-	-	-	0	0	-	80.92	80.92	-	-	-	0	-	-0.00%
2017-07-21	0	104.0	-	-	-	-	0	0	-	80.92	-	-	-	-	0	-	0.00%
2017-07-20	0	104.0	104.0	-	104.0	104.0	100	10,400	104.00	80.92	80.92	-	80.92	80.92	129	80.922	0.00%
2017-07-19	0	104.0	104.0	-	103.7	104.1	1,300	135,138	103.95	80.92	80.92	-	80.69	81.00	1,671	80.885	-0.14%
2017-07-18	0	104.2	104.0	-	104.0	104.2	10,420	1,084,693	104.10	81.04	80.92	-	80.92	81.04	13,392	80.997	0.05%
2017-07-17	0	104.1	104.1	-	104.0	104.1	900	93,625	104.03	81.00	81.00	-	80.88	81.00	1,157	80.943	0.10%
2017-07-14	0	104.0	-	-	-	-	0	0	-	80.92	-	-	-	-	0	-	0.00%
2017-07-13	0	104.0	104.0	104.1	103.8	104.0	9,980	1,037,480	103.96	80.92	80.92	81.00	80.77	80.92	12,826	80.887	0.00%
2017-07-12	0	104.0	-	104.0	104.0	104.0	100	10,400	104.00	80.92	-	80.92	80.92	80.92	129	80.922	0.05%
2017-07-11	0	104.0	-	104.0	-	-	0	0	-	80.88	-	80.92	-	-	0	-	0.00%
2017-07-10	0	104.0	103.7	104.0	104.0	104.1	300	31,200	104.00	80.88	80.69	80.92	80.88	80.96	386	80.922	-0.10%
2017-07-07	0	104.1	103.7	104.8	104.1	104.1	100	10,405	104.05	80.96	80.69	81.54	80.96	80.96	129	80.961	0.24%
2017-07-06	0	103.8	103.8	104.0	-	-	0	0	-	80.77	80.77	80.92	-	-	0	-	0.10%
2017-07-05	0	103.7	103.7	105.0	103.6	103.7	500	51,810	103.62	80.69	80.69	81.70	80.57	80.69	643	80.626	-0.10%
2017-07-04	0	103.8	-	105.0	-	-	0	0	-	80.77	-	81.70	-	-	0	-	0.00%
2017-07-03	0	103.8	103.4	105.0	103.8	103.8	20	2,076	103.80	80.77	80.45	81.70	80.77	80.77	26	80.766	-0.05%
2017-06-30	0	103.9	103.8	105.0	103.7	103.9	12,600	1,307,870	103.80	80.81	80.77	81.70	80.65	80.81	16,193	80.765	0.05%
2017-06-29	0	103.8	103.8	105.0	103.7	103.8	800	83,015	103.77	80.77	80.77	81.70	80.65	80.77	1,028	80.742	0.00%
2017-06-28	0	103.8	103.8	104.3	103.5	104.5	17,100	1,775,410	103.83	80.77	80.77	81.16	80.49	81.31	21,977	80.786	0.73%
2017-06-27	0	103.1	-	103.8	103.1	103.1	30,000	3,091,500	103.05	80.18	-	80.77	80.18	80.18	38,556	80.183	-0.48%
2017-06-26	0	103.6	-	105.0	103.2	103.6	60	6,197	103.28	80.57	-	81.70	80.26	80.57	77	80.364	-0.05%
2017-06-23	0	103.6	-	105.0	103.0	103.7	200	20,660	103.30	80.61	-	81.70	80.10	80.65	257	80.377	0.44%
2017-06-22	0	103.2	-	105.0	103.2	103.2	20	2,063	103.15	80.26	-	81.70	80.26	80.26	26	80.260	0.00%
2017-06-21	0	103.2	-	103.4	103.2	103.2	100	10,315	103.15	80.26	-	80.42	80.26	80.26	129	80.260	0.15%
2017-06-20	0	103.0	-	105.0	103.0	103.3	940	97,010	103.20	80.14	-	81.70	80.14	80.34	1,208	80.301	0.29%
2017-06-19	0	102.7	103.0	105.0	-	-	0	0	-	79.91	80.14	81.70	-	-	0	-	0.00%
2017-06-16	0	102.7	-	103.0	102.3	102.7	1,900	194,785	102.52	79.91	-	80.14	79.60	79.91	2,442	79.769	0.44%
2017-06-15	0	102.3	102.2	103.0	-	-	0	0	-	79.56	79.48	80.14	-	-	0	-	0.10%
2017-06-14	0	102.2	-	102.2	102.0	102.2	300	30,625	102.08	79.48	-	79.52	79.33	79.48	386	79.430	0.25%
2017-06-13	0	101.9	99.50	105.0	100.5	101.9	2,100	212,125	101.01	79.29	77.42	81.70	78.16	79.29	2,699	78.597	1.80%
2017-06-12	0	100.1	100.1	105.0	100.1	100.1	200	20,020	100.10	77.89	77.89	81.70	77.89	77.89	257	77.887	0.15%
2017-06-09	0	99.95	-	100.3	99.45	100.6	1,900	190,205	100.11	77.77	-	78.04	77.38	78.24	2,442	77.893	0.10%
2017-06-08	0	99.85	99.40	105.0	99.35	99.85	1,371	136,491	99.556	77.69	77.34	81.70	77.30	77.69	1,762	77.464	0.35%
2017-06-07	0	99.50	99.40	100.1	98.90	100.4	3,000	298,745	99.582	77.42	77.34	77.85	76.95	78.08	3,856	77.484	-0.35%
2017-06-06	0	99.85	99.50	99.90	99.85	100.1	2,840	283,839	99.943	77.69	77.42	77.73	77.69	77.89	3,650	77.765	-0.15%
2017-06-05	0	100.0	98.90	100.0	100.1	100.4	1,500	150,515	100.34	77.81	76.95	77.81	77.85	78.12	1,928	78.076	-0.55%
2017-06-02	0	100.6	100.5	105.0	-	-	0	0	-	78.24	78.20	81.70	-	-	0	-	0.00%
2017-06-01	0	100.6	100.5	105.0	100.5	100.6	1,500	150,800	100.53	78.24	78.20	81.70	78.20	78.24	1,928	78.224	-0.35%
2017-05-31	0	100.9	100.5	105.0	101.0	101.7	1,000	101,235	101.24	78.51	78.20	81.70	78.59	79.09	1,285	78.770	0.35%
2017-05-29	0	100.6	-	101.0	100.5	101.0	680	68,486	100.71	78.24	-	78.59	78.20	78.55	874	78.365	-0.64%
2017-05-26	0	101.2	101.1	105.0	101.1	101.2	2,100	212,355	101.12	78.74	78.63	81.70	78.63	78.74	2,699	78.682	0.10%
2017-05-25	0	101.1	100.7	101.3	101.1	101.3	1,600	161,800	101.13	78.67	78.35	78.78	78.67	78.78	2,056	78.685	0.40%
2017-05-24	0	100.7	-	105.0	100.2	102.1	3,020	305,949	101.31	78.35	-	81.70	77.93	79.40	3,881	78.827	-1.27%
2017-05-23	0	102.0	-	102.0	102.0	102.0	100	10,200	102.00	79.37	-	79.37	79.37	79.37	129	79.366	0.05%
2017-05-22	0	102.0	101.9	105.0	101.9	102.1	1,400	142,765	101.98	79.33	79.29	81.70	79.29	79.44	1,799	79.346	-0.05%
2017-05-19	0	102.0	101.9	102.0	102.0	102.1	300	30,605	102.02	79.37	79.29	79.37	79.37	79.40	386	79.378	-0.05%
2017-05-18	0	102.1	102.0	105.0	102.0	102.1	200	20,400	102.00	79.40	79.33	81.70	79.33	79.40	257	79.366	0.15%
2017-05-17	0	101.9	-	101.9	101.8	102.2	1,860	189,544	101.91	79.29	-	79.29	79.17	79.52	2,390	79.292	-0.10%
2017-05-16	0	102.0	-	102.0	102.0	102.4	2,140	218,894	102.29	79.37	-	79.37	79.37	79.64	2,750	79.589	-0.29%
2017-05-15	0	102.3	-	102.3	102.4	102.4	300	30,710	102.37	79.60	-	79.60	79.64	79.68	386	79.651	0.24%
2017-05-12	0	102.1	-	102.5	102.0	102.1	800	81,630	102.04	79.40	-	79.72	79.37	79.40	1,028	79.395	0.05%
2017-05-11	0	102.0	-	102.0	-	-	0	0	-	79.37	-	79.37	-	-	0	-	-0.39%
2017-05-10	0	102.4	-	102.5	102.4	102.8	640	65,655	102.59	79.68	-	79.75	79.68	79.99	823	79.821	-0.15%
2017-05-09	0	102.6	-	102.9	102.3	102.9	1,100	112,940	102.67	79.79	-	80.03	79.56	80.07	1,414	79.889	-0.39%
2017-05-08	0	103.0	-	103.3	103.0	103.0	100	10,295	102.95	80.10	-	80.34	80.10	80.10	129	80.105	0.10%
2017-05-05	0	102.9	-	103.3	102.5	103.1	1,040	106,928	102.82	80.03	-	80.34	79.75	80.18	1,337	80.000	-0.34%
2017-05-04	0	103.2	-	103.3	103.3	103.3	184	19,007	103.30	80.30	-	80.34	80.38	80.38	236	80.376	-0.19%
2017-05-02	0	103.4	-	103.5	103.4	103.5	400	41,385	103.46	80.45	-	80.53	80.45	80.53	514	80.503	0.24%
2017-04-28	0	103.2	-	103.2	103.2	103.2	400	41,260	103.15	80.26	-	80.26	80.26	80.26	514	80.260	0.05%
2017-04-27	0	103.1	-	103.1	102.9	103.1	380	39,142	103.01	80.22	-	80.22	80.07	80.22	488	80.148	0.10%
2017-04-26	0	103.0	-	103.0	103.0	103.0	460	47,380	103.00	80.14	-	80.14	80.14	80.14	591	80.144	0.24%
2017-04-25	0	102.8	-	102.8	102.8	102.8	400	41,100	102.75	79.95	-	79.95	79.95	79.95	514	79.949	-0.29%
2017-04-24	0	103.1	-	103.1	103.0	103.1	1,640	168,997	103.05	80.18	-	80.18	80.14	80.18	2,108	80.180	-0.10%
2017-04-21	0	103.2	-	103.2	103.4	103.4	100	10,340	103.40	80.26	-	80.30	80.45	80.45	129	80.455	-0.24%
2017-04-20	0	103.4	-	105.0	103.4	103.4	100	10,340	103.40	80.45	-	81.70	80.45	80.45	129	80.455	-0.10%
2017-04-19	0	104.4	-	104.4	104.4	104.5	460	48,029	104.41	80.53	-	80.53	80.53	80.57	596	80.541	0.05%
2017-04-18	0	104.4	104.4	105.0	104.4	104.5	300	31,315	104.38	80.49	80.49	81.00	80.49	80.57	389	80.520	-0.24%
2017-04-13	0	104.6	-	105.0	-	-	0	0	-	80.69	-	81.00	-	-	0	-	0.00%
2017-04-12	0	104.6	-	105.0	-	-	0	0	-	80.69	-	81.00	-	-	0	-	0.00%
2017-04-11	0	104.6	104.5	104.9	-	-	0	0	-	80.69	80.61	80.92	-	-	0	-	0.00%
2017-04-10	0	104.6	-	104.6	104.6	104.6	200	20,920	104.60	80.69	-	80.69	80.69	80.69	259	80.687	0.29%
2017-04-07	0	104.3	-	104.5	-	-	0	0	-	80.46	-	80.61	-	-	0	-	0.10%
2017-04-06	0	104.2	104.2	-	104.0	104.0	140	14,560	104.00	80.38	80.34	-	80.22	80.22	181	80.224	-0.48%
2017-04-05	0	104.7	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2017-04-03	0	104.7	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	0.00%
2017-03-31	0	104.7	104.7	-	-	-	0	0	-	80.76	80.76	-	-	-	0	-	0.10%
2017-03-30	0	104.6	103.5	-	104.4	104.6	400	41,790	104.48	80.69	79.84	-	80.49	80.69	519	80.591	-0.10%
2017-03-29	0	104.7	103.5	104.8	104.7	104.9	320	33,534	104.79	80.76	79.84	80.84	80.76	80.88	415	80.836	0.00%
2017-03-28	0	104.7	103.5	-	104.7	104.9	480	50,296	104.78	80.76	79.84	-	80.76	80.92	622	80.828	0.38%
2017-03-27	0	104.3	103.5	104.4	-	-	0	0	-	80.46	79.84	80.53	-	-	0	-	0.10%
2017-03-24	0	104.2	104.2	-	104.2	104.2	300	31,260	104.20	80.38	80.38	-	80.38	80.38	389	80.378	0.14%
2017-03-23	0	104.1	104.1	-	104.0	104.1	300	31,195	103.98	80.26	80.26	-	80.19	80.26	389	80.211	-0.19%
2017-03-22	0	104.3	104.1	-	104.3	104.4	200	20,865	104.33	80.42	80.26	-	80.42	80.53	259	80.475	-0.10%
2017-03-21	0	104.4	104.0	-	104.4	104.8	340	35,566	104.61	80.49	80.19	-	80.49	80.84	441	80.691	-0.38%
2017-03-20	0	104.8	104.4	-	-	-	0	0	-	80.80	80.53	-	-	-	0	-	-0.14%
2017-03-17	0	104.9	104.4	105.2	104.9	104.9	300	31,470	104.90	80.92	80.53	81.15	80.92	80.92	389	80.918	0.19%
2017-03-16	0	104.7	104.7	105.2	104.7	104.7	200	20,940	104.70	80.76	80.76	81.15	80.76	80.76	259	80.764	-0.29%
2017-03-15	0	105.0	104.4	105.2	105.0	105.0	300	31,500	105.00	81.00	80.53	81.15	81.00	81.00	389	80.996	-0.19%
2017-03-14	0	105.2	105.2	105.2	105.2	105.2	200	21,040	105.20	81.15	81.11	81.15	81.15	81.15	259	81.150	0.00%
2017-03-13	0	105.2	105.2	105.2	105.2	105.5	1,220	128,399	105.25	81.15	81.11	81.15	81.15	81.38	1,582	81.185	-0.19%
2017-03-10	0	105.4	-	105.4	105.4	105.5	600	63,260	105.43	81.30	-	81.30	81.30	81.38	778	81.330	-0.38%
2017-03-09	0	105.8	104.6	-	-	-	0	0	-	81.61	80.69	-	-	-	0	-	0.00%
2017-03-08	0	105.8	104.6	-	-	-	0	0	-	81.61	80.69	-	-	-	0	-	0.00%
2017-03-07	0	105.8	104.6	105.8	105.8	105.8	100	10,580	105.80	81.61	80.69	81.61	81.61	81.61	130	81.613	-0.24%
2017-03-06	0	106.1	105.5	-	106.1	106.1	100	10,605	106.05	81.81	81.38	-	81.81	81.81	130	81.805	0.05%
2017-03-03	0	106.0	-	-	-	-	0	0	-	81.77	-	-	-	-	0	-	0.00%
2017-03-02	0	106.0	-	-	-	-	0	0	-	81.77	-	-	-	-	0	-	0.00%
2017-03-01	0	106.0	-	-	-	-	0	0	-	81.77	-	-	-	-	0	-	0.00%
2017-02-28	0	106.0	-	-	106.1	106.1	100	10,605	106.05	81.77	-	-	81.81	81.81	130	81.805	-0.19%
2017-02-27	0	106.2	-	106.3	106.2	106.2	200	21,240	106.20	81.92	-	82.00	81.92	81.92	259	81.921	0.14%
2017-02-24	0	106.1	105.9	-	-	-	0	0	-	81.81	81.65	-	-	-	0	-	0.00%
2017-02-23	0	106.1	-	-	-	-	0	0	-	81.81	-	-	-	-	0	-	0.00%
2017-02-22	0	106.1	-	-	105.9	105.9	20	2,118	105.90	81.81	-	-	81.69	81.69	26	81.690	0.24%
2017-02-21	0	105.8	105.8	-	105.6	105.8	3,100	327,905	105.78	81.61	81.61	-	81.46	81.61	4,019	81.594	0.14%
2017-02-20	0	105.7	-	105.7	105.7	105.7	700	73,955	105.65	81.50	-	81.54	81.50	81.50	907	81.497	-0.14%
2017-02-17	0	105.8	-	105.8	105.8	105.8	160	16,924	105.78	81.61	-	81.61	81.57	81.61	207	81.593	0.09%
2017-02-16	0	105.7	-	105.7	-	-	0	0	-	81.54	-	81.54	-	-	0	-	-0.09%
2017-02-15	0	105.8	105.5	105.8	105.8	105.8	100	10,580	105.80	81.61	81.34	81.61	81.61	81.61	130	81.613	0.09%
2017-02-14	0	105.7	-	105.7	105.7	105.7	1,200	126,795	105.66	81.54	-	81.54	81.50	81.54	1,556	81.507	-0.19%
2017-02-13	0	105.9	105.5	-	105.9	105.9	1,000	105,900	105.90	81.69	81.38	-	81.69	81.69	1,296	81.690	0.24%
2017-02-10	0	105.7	-	-	105.7	105.7	100	10,565	105.65	81.50	-	-	81.50	81.50	130	81.497	0.09%
2017-02-09	0	105.6	105.5	-	105.6	105.6	300	31,665	105.55	81.42	81.38	-	81.42	81.42	389	81.420	0.14%
2017-02-08	0	105.4	-	-	105.3	105.4	200	21,070	105.35	81.30	-	-	81.23	81.30	259	81.265	-0.09%
2017-02-07	0	105.5	-	105.5	105.3	105.6	3,020	318,510	105.47	81.38	-	81.38	81.23	81.46	3,915	81.356	0.14%
2017-02-06	0	105.4	-	-	104.4	104.5	2,000	208,800	104.40	81.27	-	-	80.49	80.57	2,593	80.533	0.77%
2017-02-03	0	104.6	-	104.6	104.6	104.6	5,220	545,751	104.55	80.65	-	80.69	80.65	80.65	6,767	80.648	-0.29%
2017-02-02	0	104.9	-	-	104.9	104.9	100	10,485	104.85	80.88	-	-	80.88	80.88	130	80.880	0.14%
2017-02-01	0	104.7	-	-	104.6	104.7	520	54,402	104.62	80.76	-	-	80.69	80.76	674	80.702	-0.05%
2017-01-27	0	104.8	104.6	105.1	104.7	104.7	120	12,564	104.70	80.80	80.65	81.03	80.76	80.76	156	80.764	-0.19%
2017-01-26	0	105.0	-	105.0	-	-	0	0	-	80.96	-	80.96	-	-	0	-	0.00%
2017-01-25	0	105.0	-	105.0	-	-	0	0	-	80.96	-	80.96	-	-	0	-	-0.05%
2017-01-24	0	105.0	105.0	105.5	-	-	0	0	-	81.00	81.00	81.34	-	-	0	-	-0.00%
2017-01-23	0	105.9	105.9	-	-	-	0	0	-	81.00	81.00	-	-	-	0	-	0.09%
2017-01-20	0	105.8	105.8	-	-	-	0	0	-	80.92	80.88	-	-	-	0	-	0.05%
2017-01-19	0	105.8	-	-	-	-	0	0	-	80.88	-	-	-	-	0	-	0.14%
2017-01-18	0	105.6	105.6	-	105.6	105.6	100	10,560	105.60	80.77	80.77	-	80.77	80.77	131	80.766	-0.05%
2017-01-17	0	105.7	-	-	105.7	105.9	2,000	211,600	105.80	80.80	-	-	80.84	81.00	2,615	80.919	0.05%
2017-01-16	0	105.6	-	-	105.5	105.6	1,400	147,780	105.56	80.77	-	-	80.69	80.77	1,830	80.733	0.05%
2017-01-13	0	105.6	-	-	105.6	105.6	100	10,555	105.55	80.73	-	-	80.73	80.73	131	80.728	-0.05%
2017-01-12	0	105.6	-	-	-	-	0	0	-	80.77	-	-	-	-	0	-	0.00%
2017-01-11	0	105.6	-	-	105.6	105.6	100	10,560	105.60	80.77	-	-	80.77	80.77	131	80.766	0.14%
2017-01-10	0	105.5	-	-	105.5	105.5	500	52,725	105.45	80.65	-	-	80.65	80.65	654	80.651	0.14%
2017-01-09	0	105.3	-	105.8	105.3	105.3	100	10,530	105.30	80.54	-	80.92	80.54	80.54	131	80.537	-0.38%
2017-01-06	0	105.7	-	-	105.7	105.7	200	21,140	105.70	80.84	-	-	80.84	80.84	261	80.843	0.91%
2017-01-05	0	104.8	-	105.6	104.7	105.7	320	33,634	105.11	80.12	-	80.73	80.08	80.80	418	80.388	-0.76%
2017-01-04	0	105.6	105.5	-	105.3	105.6	1,280	134,972	105.45	80.73	80.65	-	80.50	80.73	1,674	80.649	-0.33%
2017-01-03	0	105.9	-	106.2	106.2	106.2	1,200	127,440	106.20	81.00	-	81.22	81.22	81.22	1,569	81.225	-0.24%
2016-12-30	0	106.2	-	106.2	106.2	107.2	1,472	157,023	106.67	81.19	-	81.22	81.19	81.99	1,925	81.587	0.14%
2016-12-29	0	106.0	-	106.0	106.0	106.0	580	61,480	106.00	81.07	-	81.07	81.07	81.07	758	81.072	0.71%
2016-12-28	0	105.3	-	-	-	-	0	0	-	80.50	-	-	-	-	0	-	0.33%
2016-12-23	0	104.9	104.9	-	104.9	104.9	300	31,470	104.90	80.23	80.23	-	80.23	80.23	392	80.231	0.05%
2016-12-22	0	104.9	-	105.1	104.9	105.5	4,900	515,315	105.17	80.19	-	80.35	80.19	80.65	6,407	80.434	-0.24%
2016-12-21	0	105.1	104.0	-	-	-	0	0	-	80.38	79.54	-	-	-	0	-	-0.10%
2016-12-20	0	105.2	-	-	-	-	0	0	-	80.46	-	-	-	-	0	-	-0.19%
2016-12-19	0	105.4	-	-	105.4	105.9	400	42,225	105.56	80.61	-	-	80.61	81.00	523	80.737	-0.52%
2016-12-16	0	106.0	105.6	-	106.0	106.0	1,080	114,426	105.95	81.03	80.77	-	81.03	81.03	1,412	81.034	-0.52%
2016-12-15	0	106.5	-	106.7	106.6	106.8	1,700	181,335	106.67	81.45	-	81.61	81.49	81.65	2,223	81.583	-0.51%
2016-12-14	0	107.1	-	107.1	-	-	0	0	-	81.88	-	81.91	-	-	0	-	0.00%
2016-12-13	0	107.1	-	107.2	107.1	107.3	1,100	117,780	107.07	81.88	-	81.99	81.88	82.07	1,438	81.892	-0.33%
2016-12-12	0	107.4	107.3	107.4	107.4	107.5	400	42,970	107.43	82.14	82.07	82.14	82.14	82.18	523	82.162	0.05%
2016-12-09	0	107.4	-	-	107.4	107.6	1,660	178,243	107.38	82.10	-	-	82.10	82.30	2,170	82.124	-0.14%
2016-12-08	0	107.5	-	107.5	107.6	107.6	100	10,760	107.60	82.22	-	82.22	82.30	82.30	131	82.296	0.19%
2016-12-07	0	107.3	-	-	-	-	0	0	-	82.07	-	-	-	-	0	-	0.00%
2016-12-06	0	107.3	-	-	107.5	108.1	520	56,040	107.77	82.07	-	-	82.22	82.64	680	82.425	0.14%
2016-12-05	0	107.2	-	108.0	107.2	109.1	980	105,862	108.02	81.95	-	82.60	81.95	83.40	1,281	82.619	-1.06%
2016-12-02	0	108.3	-	-	108.3	108.5	200	21,680	108.40	82.83	-	-	82.83	82.98	261	82.908	0.00%
2016-12-01	0	108.3	-	108.5	108.3	108.5	200	21,680	108.40	82.83	-	82.98	82.83	82.98	261	82.908	0.05%
2016-11-30	0	108.3	-	-	108.3	108.5	300	32,500	108.33	82.79	-	-	82.79	82.98	392	82.857	-0.23%
2016-11-29	0	108.5	-	-	-	-	0	0	-	82.98	-	-	-	-	0	-	0.00%
2016-11-28	0	108.5	-	-	107.7	108.5	820	88,524	107.96	82.98	-	-	82.37	82.98	1,072	82.568	0.18%
2016-11-25	0	108.3	107.9	-	108.3	108.3	100	10,830	108.30	82.83	82.49	-	82.83	82.83	131	82.831	-0.18%
2016-11-24	0	108.5	107.9	-	108.5	108.5	400	43,400	108.50	82.98	82.49	-	82.98	82.98	523	82.984	0.56%
2016-11-23	0	107.9	-	-	107.4	107.9	2,200	237,290	107.86	82.53	-	-	82.10	82.53	2,876	82.494	0.14%
2016-11-22	0	107.8	-	-	107.8	108.0	1,000	107,890	107.89	82.41	-	-	82.41	82.56	1,307	82.518	-0.19%
2016-11-21	0	108.0	108.0	108.2	108.0	108.0	300	32,385	107.95	82.56	82.56	82.75	82.56	82.56	392	82.563	-0.55%
2016-11-18	0	108.6	108.6	-	108.5	108.6	400	43,405	108.51	83.02	83.02	-	82.98	83.02	523	82.994	-0.18%
2016-11-17	0	108.8	-	-	-	-	0	0	-	83.18	-	-	-	-	0	-	-0.23%
2016-11-16	0	109.0	-	-	-	-	0	0	-	83.37	-	-	-	-	0	-	0.00%
2016-11-15	0	109.0	-	109.0	109.0	109.1	320	34,885	109.02	83.37	-	83.37	83.37	83.40	418	83.378	-0.09%
2016-11-14	0	109.1	-	-	-	-	0	0	-	83.44	-	-	-	-	0	-	-1.40%
2016-11-11	0	110.7	-	-	110.5	110.7	200	22,115	110.58	84.63	-	-	84.51	84.63	261	84.571	0.18%
2016-11-10	0	110.5	-	-	110.5	110.5	1,200	132,540	110.45	84.48	-	-	84.48	84.48	1,569	84.475	0.18%
2016-11-09	0	110.3	-	-	-	-	0	0	-	84.32	-	-	-	-	0	-	0.23%
2016-11-08	0	110.0	-	-	110.0	110.3	320	35,242	110.13	84.13	-	-	84.13	84.36	418	84.232	-0.05%
2016-11-07	0	110.1	-	-	110.1	110.1	380	41,819	110.05	84.17	-	-	84.17	84.17	497	84.170	0.69%
2016-11-04	0	109.3	-	-	-	-	0	0	-	83.60	-	-	-	-	0	-	0.00%
2016-11-03	0	109.3	-	109.3	-	-	0	0	-	83.60	-	83.60	-	-	0	-	0.00%
2016-11-02	0	109.3	-	109.3	109.3	109.5	6,400	700,235	109.41	83.60	-	83.60	83.60	83.71	8,368	83.681	-0.14%
2016-11-01	0	109.5	-	-	-	-	0	0	-	83.71	-	-	-	-	0	-	0.00%
2016-10-31	0	109.5	-	109.6	109.5	109.6	300	32,850	109.50	83.71	-	83.83	83.71	83.79	392	83.749	-0.27%
2016-10-28	0	109.8	-	109.8	-	-	0	0	-	83.94	-	83.98	-	-	0	-	-0.14%
2016-10-27	0	109.9	-	109.9	-	-	0	0	-	84.05	-	84.05	-	-	0	-	-0.05%
2016-10-26	0	110.0	-	-	-	-	0	0	-	84.09	-	-	-	-	0	-	-0.05%
2016-10-25	0	110.0	-	-	-	-	0	0	-	84.13	-	-	-	-	0	-	0.00%
2016-10-24	0	110.0	-	110.3	110.0	110.3	660	72,620	110.03	84.13	-	84.32	84.13	84.32	863	84.154	0.00%
2016-10-20	0	110.0	110.0	-	-	-	0	0	-	84.13	84.13	-	-	-	0	-	0.09%
2016-10-19	0	109.9	-	-	109.8	109.9	480	52,742	109.88	84.05	-	-	83.98	84.05	628	84.039	-0.05%
2016-10-18	0	110.0	109.8	110.0	110.0	110.0	1,300	143,000	110.00	84.09	83.98	84.13	84.13	84.13	1,700	84.131	-0.32%
2016-10-17	0	110.3	109.9	-	110.2	110.3	2,240	246,958	110.25	84.36	84.05	-	84.28	84.36	2,929	84.322	0.41%
2016-10-14	0	109.9	-	-	109.8	109.9	2,200	241,560	109.80	84.02	-	-	83.94	84.02	2,876	83.978	-0.23%
2016-10-13	0	110.1	-	-	-	-	0	0	-	84.21	-	-	-	-	0	-	0.09%
2016-10-12	0	110.0	-	-	110.0	110.1	2,400	264,060	110.03	84.13	-	-	84.13	84.17	3,138	84.150	0.18%
2016-10-11	0	110.7	-	-	110.5	110.7	440	48,624	110.51	83.98	-	-	83.83	83.98	580	83.834	0.36%
2016-10-07	0	110.3	-	-	110.2	110.3	2,200	242,540	110.25	83.67	-	-	83.60	83.67	2,900	83.634	0.00%
2016-10-06	0	110.3	-	110.3	110.3	110.3	1,171	129,161	110.30	83.67	-	83.67	83.67	83.67	1,544	83.675	0.05%
2016-10-05	0	110.3	-	-	110.3	110.3	1,200	132,300	110.25	83.64	-	-	83.64	83.64	1,582	83.637	0.05%
2016-10-04	0	110.2	-	110.2	-	-	0	0	-	83.60	-	83.60	-	-	0	-	-0.09%
2016-10-03	0	110.3	-	110.3	-	-	0	0	-	83.67	-	83.67	-	-	0	-	0.00%
2016-09-30	0	110.3	-	-	110.3	110.3	1,200	132,360	110.30	83.67	-	-	83.67	83.67	1,582	83.675	0.18%
2016-09-29	0	110.1	-	-	110.1	110.1	1,140	125,514	110.10	83.52	-	-	83.52	83.52	1,503	83.523	-0.09%
2016-09-28	0	110.2	110.0	-	-	-	0	0	-	83.60	83.45	-	-	-	0	-	0.00%
2016-09-27	0	110.2	-	110.3	-	-	0	0	-	83.60	-	83.64	-	-	0	-	0.00%
2016-09-26	0	110.2	-	110.2	110.2	110.2	20	2,204	110.20	83.60	-	83.60	83.60	83.60	26	83.599	0.00%
2016-09-23	0	110.2	-	-	-	-	0	0	-	83.60	-	-	-	-	0	-	0.00%
2016-09-22	0	110.2	-	-	110.0	110.2	3,503	385,676	110.10	83.60	-	-	83.45	83.60	4,618	83.522	0.00%
2016-09-21	0	110.2	-	-	-	-	0	0	-	83.60	-	-	-	-	0	-	0.36%
2016-09-20	0	109.8	109.8	-	-	-	0	0	-	83.30	83.30	-	-	-	0	-	0.18%
2016-09-19	0	109.6	-	109.9	109.6	109.9	1,340	147,116	109.79	83.14	-	83.37	83.14	83.37	1,766	83.287	-0.27%
2016-09-15	0	109.9	-	-	-	-	0	0	-	83.37	-	-	-	-	0	-	0.00%
2016-09-14	0	109.9	-	-	109.9	109.9	80	8,792	109.90	83.37	-	-	83.37	83.37	105	83.371	0.18%
2016-09-13	0	109.7	-	109.9	-	-	0	0	-	83.22	-	83.37	-	-	0	-	0.00%
2016-09-12	0	109.7	-	109.9	-	-	0	0	-	83.22	-	83.37	-	-	0	-	0.00%
2016-09-09	0	109.7	-	-	109.7	109.8	1,000	109,730	109.73	83.22	-	-	83.22	83.30	1,318	83.242	-0.18%
2016-09-08	0	109.9	-	109.9	-	-	0	0	-	83.37	-	83.37	-	-	0	-	0.00%
2016-09-07	0	109.9	109.5	109.9	109.9	109.9	91	10,000	109.89	83.37	83.07	83.37	83.37	83.37	120	83.364	0.09%
2016-09-06	0	109.8	109.5	109.9	109.8	109.8	2,212	242,877	109.80	83.30	83.07	83.37	83.30	83.30	2,916	83.295	-0.09%
2016-09-05	0	109.9	109.8	110.0	-	-	0	0	-	83.37	83.30	83.45	-	-	0	-	0.00%
2016-09-02	0	109.9	109.8	-	-	-	0	0	-	83.37	83.30	-	-	-	0	-	0.00%
2016-09-01	0	109.9	-	109.9	-	-	0	0	-	83.37	-	83.37	-	-	0	-	0.00%
2016-08-31	0	109.9	-	109.9	109.8	110.0	1,140	125,259	109.88	83.37	-	83.37	83.30	83.41	1,503	83.353	0.00%
2016-08-30	0	109.9	109.9	-	-	-	0	0	-	83.37	83.33	-	-	-	0	-	0.00%
2016-08-29	0	109.9	109.9	110.1	-	-	0	0	-	83.37	83.33	83.52	-	-	0	-	0.00%
2016-08-26	0	109.9	109.8	110.0	109.9	109.9	300	32,970	109.90	83.37	83.30	83.45	83.37	83.37	395	83.371	-0.05%
2016-08-25	0	110.0	109.8	110.0	-	-	0	0	-	83.41	83.30	83.45	-	-	0	-	-0.05%
2016-08-24	0	110.0	109.2	110.0	109.9	110.0	3,120	343,155	109.99	83.45	82.84	83.45	83.33	83.45	4,113	83.436	0.00%
2016-08-23	0	110.0	109.2	110.1	110.0	110.0	1,100	121,000	110.00	83.45	82.84	83.52	83.45	83.45	1,450	83.447	0.00%
2016-08-22	0	110.0	109.9	110.1	110.0	110.0	2,300	253,000	110.00	83.45	83.33	83.52	83.45	83.45	3,032	83.447	0.23%
2016-08-19	0	109.8	-	110.1	-	-	2,600	285,480	109.80	83.26	-	83.49	-	-	3,427	83.296	0.00%
2016-08-18	0	109.8	-	110.2	109.8	109.9	3,700	406,265	109.80	83.26	-	83.56	83.26	83.33	4,877	83.297	-0.09%
2016-08-17	0	109.9	109.8	109.9	109.9	109.9	400	43,940	109.85	83.33	83.30	83.33	83.33	83.33	527	83.334	0.00%
2016-08-16	0	109.9	-	110.0	110.0	110.1	620	68,232	110.05	83.33	-	83.41	83.41	83.52	817	83.486	-0.27%
2016-08-15	0	110.2	-	-	110.2	110.2	420	46,263	110.15	83.56	-	-	83.56	83.56	554	83.561	0.14%
2016-08-12	0	110.0	-	-	-	-	0	0	-	83.45	-	-	-	-	0	-	0.00%
2016-08-11	0	110.0	109.9	-	109.7	110.0	7,440	817,278	109.85	83.45	83.37	-	83.22	83.45	9,807	83.333	0.27%
2016-08-10	0	109.7	-	-	109.6	109.7	5,820	638,334	109.68	83.22	-	-	83.14	83.22	7,672	83.204	-0.14%
2016-08-09	0	109.9	109.9	-	-	-	0	0	-	83.33	83.37	-	-	-	0	-	0.00%
2016-08-08	0	109.9	-	-	109.9	109.9	2,600	285,610	109.85	83.33	-	-	83.33	83.33	3,427	83.334	0.32%
2016-08-05	0	109.5	109.5	-	109.5	109.5	720	78,840	109.50	83.07	83.07	-	83.07	83.07	949	83.068	0.09%
2016-08-04	0	109.4	109.3	110.6	-	-	0	0	-	82.99	82.92	83.90	-	-	0	-	0.00%
2016-08-03	0	109.4	109.3	110.7	109.4	109.4	20	2,188	109.40	82.99	82.92	83.94	82.99	82.99	26	82.992	-0.09%
2016-08-01	0	109.5	109.3	-	109.5	109.5	220	24,090	109.50	83.07	82.88	-	83.07	83.07	290	83.068	-0.09%
2016-07-29	0	109.6	-	109.7	-	-	0	0	-	83.14	-	83.22	-	-	0	-	-0.09%
2016-07-28	0	109.7	109.5	109.7	109.7	109.7	100	10,970	109.70	83.22	83.07	83.22	83.22	83.22	132	83.220	0.09%
2016-07-27	0	109.6	109.5	109.7	109.5	109.8	1,200	131,490	109.58	83.14	83.07	83.22	83.03	83.30	1,582	83.125	0.50%
2016-07-26	0	110.0	110.0	110.5	-	-	0	0	-	82.73	82.73	83.14	-	-	0	-	0.00%
2016-07-25	0	110.0	110.0	110.6	110.0	110.0	1,000	109,950	109.95	82.73	82.73	83.18	82.73	82.73	1,329	82.727	0.14%
2016-07-22	0	109.8	109.5	110.3	-	-	0	0	-	82.61	82.39	82.95	-	-	0	-	0.00%
2016-07-21	0	109.8	109.8	110.1	-	-	0	0	-	82.61	82.61	82.84	-	-	0	-	0.05%
2016-07-20	0	109.8	109.8	110.1	-	-	0	0	-	82.58	82.58	82.80	-	-	0	-	0.05%
2016-07-19	0	109.7	109.7	-	109.7	109.7	1,200	131,640	109.70	82.54	82.54	-	82.54	82.54	1,595	82.539	-0.05%
2016-07-18	0	109.8	109.8	110.1	109.8	109.8	60	6,585	109.75	82.58	82.58	82.80	82.58	82.58	80	82.576	0.23%
2016-07-15	0	109.5	109.5	109.8	-	-	0	0	-	82.39	82.39	82.61	-	-	0	-	0.09%
2016-07-14	0	109.4	109.4	110.0	109.4	109.9	580	63,692	109.81	82.31	82.31	82.76	82.31	82.69	771	82.624	-0.64%
2016-07-13	0	110.1	109.9	110.1	-	-	0	0	-	82.84	82.65	82.84	-	-	0	-	0.00%
2016-07-12	0	110.1	109.9	110.1	110.1	110.1	2,740	301,659	110.09	82.84	82.65	82.84	82.80	82.84	3,642	82.835	0.09%
2016-07-11	0	110.0	110.0	110.2	110.0	110.0	660	72,572	109.96	82.76	82.76	82.91	82.73	82.76	877	82.732	0.05%
2016-07-08	0	110.0	110.0	110.2	-	-	0	0	-	82.73	82.73	82.91	-	-	0	-	0.05%
2016-07-07	0	109.9	109.9	109.9	109.9	109.9	1,560	171,444	109.90	82.69	82.65	82.69	82.69	82.69	2,073	82.689	0.00%
2016-07-06	0	109.9	109.7	109.9	109.9	109.9	620	68,138	109.90	82.69	82.50	82.69	82.69	82.69	824	82.689	0.00%
2016-07-05	0	109.9	109.5	109.9	109.9	110.0	1,340	147,296	109.92	82.69	82.39	82.69	82.69	82.76	1,781	82.706	0.00%
2016-07-04	0	109.9	109.9	110.4	109.5	110.0	3,500	384,080	109.74	82.69	82.69	83.03	82.39	82.76	4,652	82.566	0.09%
2016-06-30	0	109.8	109.6	109.8	-	-	0	0	-	82.61	82.43	82.61	-	-	0	-	0.00%
2016-06-29	0	109.8	109.8	109.9	109.5	109.8	1,200	131,532	109.61	82.61	82.61	82.69	82.35	82.61	1,595	82.471	-0.05%
2016-06-28	0	109.9	109.5	109.9	109.9	109.9	600	65,930	109.88	82.65	82.35	82.69	82.65	82.69	797	82.676	-0.05%
2016-06-27	0	109.9	109.9	110.3	109.4	109.9	17,720	1,940,385	109.50	82.69	82.69	82.99	82.28	82.69	23,551	82.390	0.27%
2016-06-24	0	109.6	109.6	110.0	109.2	109.6	880	96,151	109.26	82.46	82.46	82.76	82.16	82.46	1,170	82.209	0.37%
2016-06-23	0	109.2	109.0	109.2	-	-	0	0	-	82.16	81.97	82.16	-	-	0	-	0.00%
2016-06-22	0	109.2	109.2	109.4	-	-	0	0	-	82.16	82.16	82.31	-	-	0	-	0.05%
2016-06-21	0	109.2	109.0	109.2	109.2	109.2	300	32,745	109.15	82.12	82.01	82.12	82.12	82.12	399	82.125	-0.05%
2016-06-20	0	109.2	109.1	109.2	109.4	109.4	400	43,760	109.40	82.16	82.09	82.16	82.31	82.31	532	82.313	-0.09%
2016-06-17	0	109.3	109.0	109.5	109.3	109.3	200	21,860	109.30	82.24	82.01	82.39	82.24	82.24	266	82.238	0.05%
2016-06-16	0	109.3	109.3	109.7	108.6	109.2	700	76,160	108.80	82.20	82.20	82.54	81.71	82.16	930	81.861	0.64%
2016-06-15	0	108.6	108.6	108.7	108.5	108.6	400	43,390	108.48	81.67	81.67	81.79	81.60	81.67	532	81.617	0.28%
2016-06-14	0	108.3	108.3	108.5	-	-	0	0	-	81.45	81.45	81.60	-	-	0	-	0.09%
2016-06-13	0	108.2	108.1	108.2	108.2	108.8	600	65,095	108.49	81.37	81.33	81.37	81.37	81.86	797	81.629	-0.18%
2016-06-10	0	108.4	108.4	108.8	108.4	109.1	780	84,903	108.85	81.52	81.52	81.86	81.52	82.05	1,037	81.899	-0.46%
2016-06-08	0	108.9	108.8	108.9	108.9	108.9	200	21,770	108.85	81.90	81.82	81.90	81.90	81.90	266	81.899	0.00%
2016-06-07	0	108.9	108.2	108.9	108.4	109.0	1,100	119,454	108.59	81.90	81.41	81.90	81.56	81.97	1,462	81.707	0.46%
2016-06-06	0	108.4	108.2	108.4	-	-	0	0	-	81.52	81.37	81.52	-	-	0	-	-0.05%
2016-06-03	0	108.4	108.0	108.5	-	-	0	0	-	81.56	81.26	81.64	-	-	0	-	0.00%
2016-06-02	0	108.4	108.3	108.4	-	-	0	0	-	81.56	81.45	81.56	-	-	0	-	0.00%
2016-06-01	0	108.4	108.4	108.6	-	-	0	0	-	81.56	81.52	81.67	-	-	0	-	0.00%
2016-05-31	0	108.4	108.2	108.4	-	-	0	0	-	81.56	81.37	81.56	-	-	0	-	0.00%
2016-05-30	0	108.4	108.4	108.6	108.4	108.4	1,400	151,690	108.35	81.56	81.56	81.67	81.52	81.52	1,861	81.523	0.00%
2016-05-27	0	108.4	108.2	108.4	-	-	0	0	-	81.56	81.41	81.56	-	-	0	-	-0.09%
2016-05-26	0	108.5	108.4	108.5	108.5	108.5	20	2,170	108.50	81.64	81.52	81.64	81.64	81.64	27	81.636	0.28%
2016-05-25	0	108.2	108.2	108.4	-	-	0	0	-	81.41	81.41	81.56	-	-	0	-	0.14%
2016-05-24	0	108.1	108.0	108.1	108.1	108.1	1,300	140,465	108.05	81.30	81.26	81.30	81.30	81.30	1,728	81.297	-0.05%
2016-05-23	0	108.1	108.1	108.3	108.1	108.1	7,720	834,532	108.10	81.33	81.33	81.45	81.33	81.33	10,260	81.335	0.05%
2016-05-20	0	108.1	108.1	108.4	107.9	108.1	152,080	16,434,337	108.06	81.30	81.30	81.56	81.18	81.33	202,126	81.307	0.05%
2016-05-19	0	108.0	108.0	108.4	108.0	108.2	1,980	214,020	108.09	81.26	81.26	81.52	81.26	81.37	2,632	81.328	-0.09%
2016-05-18	0	108.1	108.1	108.2	108.1	108.1	300	32,430	108.10	81.33	81.30	81.37	81.33	81.33	399	81.335	-0.28%
2016-05-17	0	108.4	108.1	108.4	108.1	108.6	17,640	1,914,621	108.54	81.56	81.33	81.56	81.33	81.71	23,445	81.665	0.00%
2016-05-16	0	108.4	108.3	108.5	108.4	108.4	160	17,344	108.40	81.56	81.49	81.60	81.56	81.56	213	81.560	0.00%
2016-05-13	0	108.4	108.1	108.4	-	-	0	0	-	81.56	81.33	81.56	-	-	0	-	0.00%
2016-05-12	0	108.4	108.1	108.4	-	-	0	0	-	81.56	81.33	81.56	-	-	0	-	0.00%
2016-05-11	0	108.4	108.3	108.4	108.4	108.4	1,200	130,080	108.40	81.56	81.49	81.56	81.56	81.56	1,595	81.560	0.00%
2016-05-10	0	108.4	108.0	108.4	108.4	108.4	1,200	130,080	108.40	81.56	81.22	81.56	81.56	81.56	1,595	81.560	0.09%
2016-05-09	0	108.3	108.0	108.3	-	-	0	0	-	81.49	81.22	81.49	-	-	0	-	0.00%
2016-05-06	0	108.3	108.0	108.5	108.3	108.3	60	6,498	108.30	81.49	81.22	81.60	81.49	81.49	80	81.485	-0.05%
2016-05-05	0	108.4	108.2	108.4	108.4	108.4	1,760	190,696	108.35	81.52	81.41	81.52	81.52	81.52	2,339	81.523	0.05%
2016-05-04	0	108.3	108.1	108.3	-	-	0	0	-	81.49	81.33	81.49	-	-	0	-	0.00%
2016-05-03	0	108.3	108.0	108.5	-	-	0	0	-	81.49	81.26	81.60	-	-	0	-	0.00%
2016-04-29	0	108.3	108.1	108.4	108.3	108.4	2,460	266,481	108.33	81.49	81.30	81.52	81.49	81.52	3,270	81.504	-0.23%
2016-04-28	0	108.6	108.5	108.8	-	-	0	0	-	81.67	81.60	81.82	-	-	0	-	0.00%
2016-04-27	0	108.6	108.5	108.8	-	-	0	0	-	81.67	81.60	81.82	-	-	0	-	0.00%
2016-04-26	0	108.6	108.5	108.6	-	-	0	0	-	81.67	81.60	81.67	-	-	0	-	0.00%
2016-04-25	0	108.6	108.5	108.7	108.6	108.6	1,300	141,115	108.55	81.67	81.60	81.79	81.67	81.67	1,728	81.673	-0.41%
2016-04-22	0	109.0	108.9	109.0	-	-	0	0	-	82.01	81.90	82.01	-	-	0	-	-0.05%
2016-04-21	0	109.1	109.0	109.2	109.1	109.2	1,480	161,524	109.14	82.05	81.97	82.12	82.05	82.16	1,967	82.116	0.60%
2016-04-20	0	109.3	109.3	109.5	-	-	0	0	-	81.56	81.56	81.71	-	-	0	-	0.00%
2016-04-19	0	109.3	109.3	109.6	109.3	109.3	1,080	118,044	109.30	81.56	81.52	81.78	81.56	81.56	1,447	81.560	0.14%
2016-04-18	0	109.2	109.2	109.6	109.2	109.2	80	8,732	109.15	81.45	81.45	81.75	81.45	81.45	107	81.448	-0.05%
2016-04-15	0	109.2	109.2	109.5	109.2	109.2	1,200	131,040	109.20	81.49	81.49	81.71	81.49	81.49	1,608	81.486	0.00%
2016-04-14	0	109.2	109.2	109.5	-	-	0	0	-	81.49	81.49	81.67	-	-	0	-	0.00%
2016-04-13	0	109.2	109.2	109.5	109.2	109.3	760	83,054	109.28	81.49	81.49	81.67	81.49	81.56	1,018	81.547	-0.05%
2016-04-12	0	109.3	109.2	109.5	-	-	0	0	-	81.52	81.49	81.67	-	-	0	-	0.00%
2016-04-11	0	109.3	109.2	109.4	109.3	109.3	1,100	120,175	109.25	81.52	81.49	81.60	81.52	81.52	1,474	81.523	-0.18%
2016-04-08	0	109.5	109.5	109.6	109.4	109.4	1,460	159,651	109.35	81.67	81.67	81.75	81.60	81.60	1,957	81.598	0.09%
2016-04-07	0	109.4	109.3	109.4	-	-	0	0	-	81.60	81.56	81.60	-	-	0	-	-0.05%
2016-04-06	0	109.4	109.3	109.4	109.1	109.4	3,100	338,916	109.33	81.64	81.56	81.64	81.37	81.64	4,154	81.581	0.18%
2016-04-05	0	109.2	109.1	109.4	109.2	109.3	1,680	183,576	109.27	81.49	81.37	81.60	81.49	81.56	2,251	81.539	-0.23%
2016-04-01	0	109.5	109.3	109.6	109.3	109.5	2,180	238,451	109.38	81.67	81.52	81.75	81.56	81.67	2,921	81.621	0.14%
2016-03-31	0	109.3	109.2	109.3	109.2	109.5	4,240	462,985	109.19	81.56	81.49	81.56	81.45	81.67	5,682	81.482	0.09%
2016-03-30	0	109.2	109.2	109.4	109.2	109.2	540	58,968	109.20	81.49	81.45	81.60	81.49	81.49	724	81.486	-0.27%
2016-03-29	0	109.5	109.3	109.5	-	-	0	0	-	81.71	81.56	81.71	-	-	0	-	0.00%
2016-03-24	0	109.5	109.4	109.6	109.5	109.5	960	105,120	109.50	81.71	81.64	81.78	81.71	81.71	1,287	81.710	0.27%
2016-03-23	0	109.2	109.2	109.6	109.0	109.5	3,440	375,992	109.30	81.49	81.49	81.75	81.30	81.67	4,610	81.560	-0.23%
2016-03-22	0	109.5	109.4	109.5	109.5	109.5	300	32,835	109.45	81.67	81.60	81.67	81.67	81.67	402	81.672	0.32%
2016-03-21	0	109.1	109.1	109.4	-	-	0	0	-	81.41	81.37	81.60	-	-	0	-	0.00%
2016-03-18	0	109.1	109.1	109.3	-	-	0	0	-	81.41	81.37	81.56	-	-	0	-	0.00%
2016-03-17	0	109.1	109.1	109.4	109.1	109.5	1,180	128,813	109.16	81.41	81.37	81.60	81.41	81.67	1,581	81.459	-0.46%
2016-03-16	0	109.6	109.5	109.6	109.9	110.0	1,200	131,920	109.93	81.78	81.67	81.78	81.97	82.05	1,608	82.033	-0.27%
2016-03-15	0	109.9	109.9	110.4	109.0	109.9	2,300	250,875	109.08	82.01	81.97	82.34	81.34	82.01	3,082	81.393	1.01%
2016-03-14	0	108.8	108.8	109.1	108.8	108.8	560	60,928	108.80	81.19	81.19	81.41	81.19	81.19	750	81.187	0.05%
2016-03-11	0	108.8	108.7	109.2	108.7	108.8	1,280	139,082	108.66	81.15	81.11	81.49	81.08	81.15	1,715	81.081	0.28%
2016-03-10	0	108.5	108.5	108.7	108.4	108.5	2,300	249,380	108.43	80.93	80.93	81.08	80.89	80.93	3,082	80.908	-0.05%
2016-03-09	0	108.5	108.4	108.8	108.5	108.5	11,660	1,265,000	108.49	80.96	80.89	81.15	80.93	80.96	15,626	80.956	0.05%
2016-03-08	0	108.5	108.4	108.5	108.5	108.5	200	21,690	108.45	80.93	80.85	80.93	80.93	80.93	268	80.926	-0.14%
2016-03-07	0	108.6	108.5	108.9	108.5	108.6	1,320	143,334	108.59	81.04	80.93	81.22	80.96	81.04	1,769	81.028	-0.18%
2016-03-04	0	108.8	108.5	108.8	108.8	108.8	240	26,112	108.80	81.19	80.96	81.19	81.19	81.19	322	81.187	0.32%
2016-03-03	0	108.5	108.5	108.7	108.5	108.5	300	32,535	108.45	80.93	80.93	81.11	80.93	80.93	402	80.926	0.00%
2016-03-02	0	108.5	108.5	108.7	-	-	0	0	-	80.93	80.93	81.11	-	-	0	-	0.00%
2016-03-01	0	108.5	108.4	108.7	108.5	108.5	2,180	236,421	108.45	80.93	80.85	81.08	80.93	80.93	2,921	80.926	-0.09%
2016-02-29	0	108.6	108.4	108.6	-	-	0	0	-	81.00	80.85	81.00	-	-	0	-	0.00%
2016-02-26	0	108.6	108.4	108.7	-	-	0	0	-	81.00	80.89	81.11	-	-	0	-	0.00%
2016-02-25	0	108.6	108.5	108.7	-	-	0	0	-	81.00	80.96	81.11	-	-	0	-	0.00%
2016-02-24	0	108.6	108.6	108.8	-	-	0	0	-	81.00	81.00	81.15	-	-	0	-	0.00%
2016-02-23	0	108.6	108.4	108.6	108.6	108.6	2,180	236,639	108.55	81.00	80.85	81.00	81.00	81.00	2,921	81.001	0.14%
2016-02-22	0	108.4	108.4	108.6	-	-	0	0	-	80.89	80.85	81.00	-	-	0	-	0.00%
2016-02-19	0	108.4	108.4	108.5	108.3	108.4	557,450	60,964,524	109.36	80.89	80.85	80.96	80.81	80.89	747,045	81.608	0.00%
2016-02-18	0	108.4	108.4	108.4	-	-	0	0	-	80.89	80.85	80.89	-	-	0	-	-0.09%
2016-02-17	0	108.5	108.4	108.5	-	-	0	0	-	80.96	80.89	80.96	-	-	0	-	0.00%
2016-02-16	0	108.5	108.5	108.7	108.5	108.9	5,700	618,875	108.57	80.96	80.96	81.11	80.96	81.26	7,639	81.019	0.18%
2016-02-15	0	108.3	108.1	108.4	107.8	108.3	18,560	2,005,788	108.07	80.81	80.63	80.89	80.44	80.81	24,872	80.643	0.28%
2016-02-12	0	108.0	107.9	108.1	-	-	0	0	-	80.59	80.48	80.66	-	-	0	-	0.00%
2016-02-11	0	108.0	107.9	108.0	108.0	108.0	2,120	228,960	108.00	80.59	80.52	80.59	80.59	80.59	2,841	80.590	-0.18%
2016-02-05	0	108.2	108.0	108.3	-	-	0	0	-	80.74	80.59	80.81	-	-	0	-	0.00%
2016-02-04	0	108.2	108.1	108.2	-	-	0	0	-	80.74	80.63	80.74	-	-	0	-	-0.09%
2016-02-03	0	108.3	108.1	108.3	-	-	0	0	-	80.81	80.63	80.81	-	-	0	-	-0.14%
2016-02-02	0	108.5	108.2	108.5	108.5	108.9	500	54,350	108.70	80.93	80.70	80.96	80.93	81.26	670	81.113	-0.05%
2016-02-01	0	108.5	108.5	108.5	108.6	108.9	820	89,252	108.84	80.96	80.93	80.96	81.04	81.22	1,099	81.220	-0.32%
2016-01-29	0	108.9	108.9	109.1	-	-	0	0	-	81.22	81.22	81.37	-	-	0	-	0.00%
2016-01-28	0	108.9	108.9	109.1	-	-	0	0	-	81.22	81.22	81.37	-	-	0	-	0.00%
2016-01-27	0	108.9	108.9	109.1	-	-	0	0	-	81.22	81.22	81.37	-	-	0	-	0.00%
2016-01-26	0	108.9	108.9	109.1	-	-	0	0	-	81.22	81.22	81.37	-	-	0	-	0.60%
2016-01-25	0	109.1	109.0	109.3	109.1	109.1	400	43,640	109.10	80.74	80.63	80.85	80.74	80.74	541	80.740	0.14%
2016-01-22	0	109.0	108.9	109.1	-	-	0	0	-	80.63	80.55	80.74	-	-	0	-	0.00%
2016-01-21	0	109.0	108.9	109.1	109.0	109.1	1,000	109,034	109.03	80.63	80.55	80.74	80.63	80.74	1,351	80.691	-0.09%
2016-01-20	0	109.1	109.1	109.2	109.1	109.1	60	6,543	109.05	80.70	80.70	80.81	80.70	80.70	81	80.703	-0.41%
2016-01-19	0	109.5	109.2	109.7	108.7	109.5	5,968	651,886	109.23	81.04	80.78	81.15	80.41	81.04	8,064	80.836	0.27%
2016-01-18	0	109.2	109.1	109.2	107.7	109.2	40,966	4,433,772	108.23	80.81	80.70	80.81	79.70	80.81	55,356	80.096	0.65%
2016-01-15	0	108.5	108.5	108.5	-	-	0	0	-	80.30	80.26	80.30	-	-	0	-	0.00%
2016-01-14	0	108.5	108.5	108.7	-	-	0	0	-	80.30	80.26	80.44	-	-	0	-	0.00%
2016-01-13	0	108.5	108.5	108.5	108.5	108.5	900	97,650	108.50	80.30	80.26	80.30	80.30	80.30	1,216	80.296	0.00%
2016-01-12	0	108.5	108.5	108.6	108.5	109.4	9,680	1,056,385	109.13	80.30	80.30	80.33	80.30	80.96	13,080	80.762	-0.91%
2016-01-11	0	109.5	109.4	109.5	-	-	0	0	-	81.04	80.96	81.04	-	-	0	-	-0.05%
2016-01-08	0	109.6	109.4	109.7	109.6	109.8	4,700	515,280	109.63	81.07	80.96	81.15	81.07	81.26	6,351	81.135	-0.23%
2016-01-07	0	109.8	109.8	110.0	109.8	110.5	2,400	263,965	109.99	81.26	81.22	81.41	81.22	81.78	3,243	81.395	-0.45%
2016-01-06	0	110.3	110.3	110.6	110.3	110.3	200	22,060	110.30	81.63	81.63	81.81	81.63	81.63	270	81.628	0.05%
2016-01-05	0	110.3	110.2	110.3	110.3	110.3	2,580	284,451	110.25	81.59	81.52	81.63	81.59	81.63	3,486	81.592	-0.09%
2016-01-04	0	110.4	110.3	110.5	110.3	110.4	3,400	374,960	110.28	81.66	81.59	81.74	81.59	81.66	4,594	81.615	0.23%
2015-12-31	0	110.1	110.1	110.2	110.1	110.3	2,460	271,186	110.24	81.48	81.48	81.55	81.48	81.59	3,324	81.582	-0.36%
2015-12-30	0	110.5	110.3	110.5	110.2	110.5	1,400	154,320	110.23	81.78	81.59	81.78	81.52	81.78	1,892	81.575	0.41%
2015-12-29	0	110.1	110.0	110.2	109.8	110.1	1,520	166,976	109.85	81.44	81.41	81.52	81.26	81.44	2,054	81.297	0.23%
2015-12-28	0	109.8	109.8	110.0	109.6	109.8	400	43,895	109.74	81.26	81.26	81.37	81.07	81.26	541	81.211	0.23%
2015-12-24	0	109.6	109.6	109.8	109.5	109.6	4,740	519,063	109.51	81.07	81.07	81.26	81.00	81.07	6,405	81.041	0.14%
2015-12-23	0	109.4	109.4	109.5	109.4	109.6	4,120	451,168	109.51	80.96	80.96	81.04	80.96	81.11	5,567	81.041	-0.32%
2015-12-22	0	109.8	109.6	109.8	109.8	109.8	740	81,237	109.78	81.22	81.07	81.22	81.22	81.26	1,000	81.243	0.00%
2015-12-21	0	109.8	109.8	109.9	-	-	0	0	-	81.22	81.22	81.33	-	-	0	-	0.00%
2015-12-18	0	109.8	109.7	110.1	109.5	109.8	12,323	1,350,200	109.57	81.22	81.15	81.48	81.04	81.22	16,652	81.086	0.41%
2015-12-17	0	109.3	109.3	109.5	109.3	109.7	2,183	238,909	109.44	80.89	80.89	81.04	80.89	81.18	2,950	80.992	0.09%
2015-12-16	0	109.2	109.0	109.3	109.2	109.5	592	64,702	109.29	80.81	80.67	80.89	80.81	81.04	800	80.883	-0.36%
2015-12-15	0	109.6	109.2	109.6	109.6	109.6	172	18,851	109.60	81.11	80.81	81.11	81.11	81.11	232	81.109	0.09%
2015-12-14	0	109.5	109.5	109.7	109.5	109.5	1,000	109,500	109.50	81.04	81.04	81.18	81.04	81.04	1,351	81.036	0.05%
2015-12-11	0	109.5	109.4	109.7	109.5	109.5	80	8,756	109.45	81.00	80.96	81.18	81.00	81.00	108	80.999	-0.09%
2015-12-10	0	109.6	109.5	109.6	109.5	109.6	4,200	459,700	109.45	81.07	81.00	81.07	81.00	81.07	5,675	81.000	0.05%
2015-12-09	0	109.5	109.1	109.6	109.4	109.5	2,000	218,900	109.45	81.04	80.74	81.07	80.96	81.04	2,703	80.999	0.09%
2015-12-08	0	109.4	109.1	109.5	108.6	109.6	14,241	1,555,827	109.25	80.96	80.70	81.04	80.37	81.07	19,243	80.850	0.46%
2015-12-07	0	108.9	-	109.1	108.9	108.9	3,419	372,219	108.87	80.59	-	80.74	80.55	80.59	4,620	80.568	0.28%
2015-12-04	0	108.6	108.4	109.1	108.5	108.6	4,340	470,930	108.51	80.37	80.22	80.74	80.30	80.37	5,864	80.302	-0.05%
2015-12-03	0	108.7	108.5	109.0	108.7	109.0	8,826	961,194	108.90	80.41	80.30	80.63	80.41	80.67	11,926	80.595	-0.14%
2015-12-02	0	108.8	108.5	109.0	-	-	0	0	-	80.52	80.30	80.63	-	-	0	-	0.00%
2015-12-01	0	108.8	108.8	109.0	108.8	108.8	200	21,760	108.80	80.52	80.48	80.63	80.52	80.52	270	80.518	-0.14%
2015-11-30	0	109.0	108.8	109.0	108.9	109.0	9,760	1,063,320	108.95	80.63	80.52	80.63	80.59	80.67	13,188	80.626	0.14%
2015-11-27	0	108.8	108.6	108.9	108.8	108.8	4,200	456,960	108.80	80.52	80.33	80.55	80.52	80.52	5,675	80.518	0.05%
2015-11-26	0	108.8	108.6	108.8	108.8	108.8	500	54,375	108.75	80.48	80.33	80.52	80.48	80.48	676	80.481	0.00%
2015-11-25	0	108.8	108.5	108.8	-	-	0	0	-	80.48	80.30	80.48	-	-	0	-	-0.05%
2015-11-24	0	108.8	108.5	108.8	108.9	108.9	1,200	130,680	108.90	80.52	80.30	80.52	80.59	80.59	1,622	80.592	-0.05%
2015-11-23	0	108.9	108.9	109.1	108.8	108.9	1,500	163,200	108.80	80.55	80.55	80.74	80.48	80.55	2,027	80.518	0.37%
2015-11-20	0	108.5	108.5	108.8	-	-	0	0	-	80.26	80.26	80.48	-	-	0	-	0.00%
2015-11-19	0	108.5	108.5	108.8	108.5	108.8	1,700	184,515	108.54	80.26	80.26	80.52	80.26	80.48	2,297	80.324	-0.14%
2015-11-18	0	108.6	108.5	108.8	-	-	0	0	-	80.37	80.26	80.48	-	-	0	-	0.00%
2015-11-17	0	108.6	108.5	108.8	108.4	108.6	1,380	149,792	108.54	80.37	80.30	80.52	80.22	80.37	1,865	80.329	0.18%
2015-11-16	0	108.4	108.4	108.4	108.4	108.8	3,340	362,526	108.54	80.22	80.18	80.22	80.22	80.52	4,513	80.326	-0.37%
2015-11-13	0	108.8	108.8	109.1	108.7	108.8	3,480	378,546	108.78	80.52	80.52	80.74	80.44	80.52	4,702	80.501	0.00%
2015-11-12	0	108.8	108.7	108.8	108.4	108.8	7,660	831,238	108.52	80.52	80.44	80.52	80.18	80.52	10,351	80.308	0.42%
2015-11-11	0	108.4	108.1	108.4	108.1	108.4	5,200	562,620	108.20	80.18	79.96	80.18	80.00	80.18	7,027	80.071	-0.05%
2015-11-10	0	108.4	108.1	108.4	108.4	108.4	2,840	307,741	108.36	80.22	80.00	80.22	80.18	80.22	3,838	80.192	0.05%
2015-11-09	0	108.4	108.4	108.7	108.3	108.5	2,960	320,745	108.36	80.18	80.18	80.41	80.15	80.30	4,000	80.192	-0.28%
2015-11-06	0	108.7	108.4	108.7	-	-	0	0	-	80.41	80.18	80.41	-	-	0	-	-0.14%
2015-11-05	0	108.8	108.6	108.8	109.1	109.1	112	12,218	109.09	80.52	80.37	80.52	80.70	80.74	151	80.732	0.09%
2015-11-04	0	108.7	108.7	109.0	108.7	109.0	700	76,145	108.78	80.44	80.41	80.63	80.44	80.63	946	80.502	0.09%
2015-11-03	0	108.6	108.6	109.1	-	-	0	0	-	80.37	80.37	80.74	-	-	0	-	0.00%
2015-11-02	0	108.6	108.6	108.9	108.6	108.6	220	23,892	108.60	80.37	80.37	80.59	80.37	80.37	297	80.370	0.00%
2015-10-30	0	108.6	108.5	108.7	108.6	108.7	760	82,568	108.64	80.37	80.30	80.44	80.37	80.44	1,027	80.401	-0.09%
2015-10-29	0	108.7	108.5	108.8	108.7	108.9	2,200	239,310	108.78	80.44	80.30	80.52	80.44	80.59	2,973	80.501	0.05%
2015-10-28	0	108.7	108.5	108.8	108.2	108.7	6,920	749,735	108.34	80.41	80.30	80.48	80.04	80.41	9,351	80.180	0.46%
2015-10-27	0	108.2	107.9	108.2	-	-	0	0	-	80.04	79.81	80.04	-	-	0	-	-0.23%
2015-10-26	0	108.4	107.5	108.5	108.4	108.4	20	2,168	108.40	80.22	79.56	80.30	80.22	80.22	27	80.222	-0.09%
2015-10-23	0	108.5	108.2	108.5	108.5	108.5	180	19,530	108.50	80.30	80.07	80.30	80.30	80.30	243	80.296	0.28%
2015-10-22	0	108.2	108.2	108.5	-	-	0	0	-	80.07	80.07	80.30	-	-	0	-	0.79%
2015-10-20	0	108.3	108.2	108.5	108.3	108.3	960	103,920	108.25	79.44	79.37	79.59	79.44	79.44	1,308	79.444	-0.14%
2015-10-19	0	108.4	108.2	108.4	108.4	108.4	2,400	260,050	108.35	79.55	79.37	79.55	79.52	79.55	3,270	79.521	0.14%
2015-10-16	0	108.3	108.3	108.4	107.7	108.8	20,640	2,233,635	108.22	79.44	79.44	79.55	79.00	79.81	28,124	79.422	-0.51%
2015-10-15	0	108.8	108.8	109.0	-	-	0	0	-	79.85	79.81	79.99	-	-	0	-	0.00%
2015-10-14	0	108.8	108.8	109.2	-	-	0	0	-	79.85	79.81	80.14	-	-	0	-	0.00%
2015-10-13	0	108.8	108.8	109.2	107.9	108.8	4,840	523,444	108.15	79.85	79.85	80.10	79.19	79.85	6,595	79.371	0.55%
2015-10-12	0	108.2	108.2	108.3	107.9	108.2	27,580	2,978,448	107.99	79.41	79.41	79.48	79.15	79.41	37,580	79.256	0.14%
2015-10-09	0	108.1	107.8	108.2	107.7	108.1	4,340	468,567	107.96	79.30	79.11	79.37	79.04	79.30	5,914	79.235	0.32%
2015-10-08	0	107.7	107.5	107.7	107.7	107.7	60	6,462	107.70	79.04	78.89	79.04	79.04	79.04	82	79.041	0.05%
2015-10-07	0	107.7	107.6	107.8	107.7	108.0	3,600	388,140	107.82	79.00	78.93	79.11	79.00	79.22	4,905	79.126	-0.19%
2015-10-06	0	107.9	107.8	108.1	-	-	0	0	-	79.15	79.08	79.30	-	-	0	-	0.00%
2015-10-05	0	107.9	107.9	108.1	-	-	0	0	-	79.15	79.15	79.33	-	-	0	-	0.05%
2015-10-02	0	107.8	107.8	108.0	107.8	107.9	1,300	140,210	107.85	79.11	79.11	79.26	79.11	79.19	1,771	79.154	0.00%
2015-09-30	0	107.8	107.3	107.8	107.8	107.8	200	21,560	107.80	79.11	78.75	79.08	79.11	79.11	273	79.114	-0.19%
2015-09-29	0	108.0	108.0	108.1	107.7	108.0	5,760	621,626	107.92	79.26	79.26	79.33	79.04	79.26	7,848	79.203	0.05%
2015-09-25	0	108.0	108.0	108.0	106.5	108.0	4,300	461,525	107.33	79.22	79.22	79.26	78.16	79.22	5,859	78.770	-0.05%
2015-09-24	0	108.0	107.7	108.0	108.0	108.0	1,400	151,200	108.00	79.26	79.00	79.26	79.26	79.26	1,908	79.261	0.09%
2015-09-23	0	107.9	107.6	107.9	107.9	108.0	1,200	129,490	107.91	79.19	78.97	79.19	79.19	79.22	1,635	79.194	0.05%
2015-09-22	0	107.9	107.9	108.0	107.7	107.9	3,880	418,131	107.77	79.15	79.15	79.22	79.04	79.15	5,287	79.089	0.05%
2015-09-21	0	107.8	107.8	107.9	-	-	0	0	-	79.11	79.11	79.15	-	-	0	-	0.00%
2015-09-18	0	107.8	107.5	108.0	107.8	107.8	40	4,312	107.80	79.11	78.89	79.22	79.11	79.11	55	79.114	0.05%
2015-09-17	0	107.8	107.5	107.8	107.8	107.8	120	12,930	107.75	79.08	78.89	79.08	79.08	79.08	164	79.078	-0.05%
2015-09-16	0	107.8	107.6	107.8	-	-	0	0	-	79.11	78.97	79.11	-	-	0	-	0.00%
2015-09-15	0	107.8	107.8	108.0	107.5	107.8	9,220	993,636	107.77	79.11	79.11	79.22	78.89	79.11	12,563	79.092	0.05%
2015-09-14	0	107.8	107.8	108.0	107.7	107.8	7,200	775,690	107.73	79.08	79.08	79.26	79.00	79.08	9,811	79.066	0.00%
2015-09-11	0	107.8	107.5	107.9	107.4	107.8	62,500	6,719,455	107.51	79.08	78.89	79.15	78.78	79.08	85,162	78.902	0.19%
2015-09-10	0	107.6	107.6	107.7	107.4	107.6	1,500	161,165	107.44	78.93	78.93	79.00	78.78	78.93	2,044	78.852	-0.05%
2015-09-09	0	107.6	107.1	107.6	107.3	108.0	103,040	11,127,327	107.99	78.97	78.60	78.97	78.75	79.26	140,401	79.254	-0.19%
2015-09-08	0	107.8	107.8	107.9	105.0	107.8	59,380	6,371,202	107.30	79.11	79.11	79.19	77.06	79.11	80,910	78.744	0.00%
2015-09-07	0	107.8	107.5	107.8	107.5	107.8	500	53,830	107.66	79.11	78.86	79.11	78.86	79.11	681	79.011	-0.05%
2015-09-04	0	107.9	107.9	108.0	107.3	107.9	9,680	1,041,003	107.54	79.15	79.15	79.26	78.71	79.15	13,190	78.925	-0.05%
2015-09-02	0	107.9	107.8	108.0	107.2	107.9	12,200	1,314,560	107.75	79.19	79.08	79.26	78.67	79.19	16,624	79.078	0.00%
2015-09-01	0	107.9	107.9	108.0	107.8	107.9	209,680	22,665,704	108.10	79.19	79.19	79.26	79.11	79.19	285,707	79.332	0.28%
2015-08-31	0	107.6	107.1	107.8	107.2	108.0	18,160	1,954,814	107.64	78.97	78.60	79.11	78.64	79.26	24,745	79.000	0.56%
2015-08-28	0	107.0	107.0	107.2	106.6	107.0	26,740	2,851,690	106.65	78.53	78.53	78.67	78.23	78.53	36,436	78.267	0.28%
2015-08-27	0	106.7	106.7	107.0	106.6	107.0	29,460	3,142,639	106.67	78.31	78.27	78.49	78.20	78.49	40,142	78.288	-0.09%
2015-08-26	0	106.8	106.8	107.0	106.5	106.8	7,020	749,623	106.78	78.38	78.38	78.49	78.16	78.38	9,565	78.369	0.47%
2015-08-25	0	106.3	106.3	106.4	105.6	106.3	26,220	2,781,789	106.09	78.01	78.01	78.05	77.50	78.01	35,727	77.862	0.00%
2015-08-24	0	106.3	106.3	107.0	105.8	106.6	55,300	5,873,622	106.21	78.01	78.01	78.49	77.61	78.20	75,351	77.950	-0.37%
2015-08-21	0	106.7	106.3	106.7	106.7	106.7	80	8,536	106.70	78.31	77.98	78.31	78.31	78.31	109	78.307	0.00%
2015-08-20	0	106.7	106.4	106.7	106.5	107.3	8,900	951,970	106.96	78.31	78.05	78.31	78.16	78.75	12,127	78.500	-0.28%
2015-08-19	0	107.0	107.0	107.3	106.3	107.0	14,320	1,527,334	106.66	78.53	78.53	78.71	78.01	78.53	19,512	78.276	0.00%
2015-08-18	0	107.0	106.5	107.0	107.0	107.0	860	92,020	107.00	78.53	78.16	78.53	78.53	78.53	1,172	78.527	0.23%
2015-08-17	0	106.8	106.8	107.0	106.5	107.0	7,420	791,155	106.62	78.34	78.34	78.49	78.12	78.53	10,110	78.252	-0.42%
2015-08-14	0	107.2	107.0	107.3	106.9	107.2	5,920	634,408	107.16	78.67	78.53	78.71	78.45	78.67	8,067	78.647	0.19%
2015-08-13	0	107.0	106.9	107.0	106.9	107.2	11,877	1,270,715	106.99	78.53	78.42	78.53	78.42	78.64	16,183	78.519	-0.47%
2015-08-12	0	107.5	107.2	107.5	106.8	107.9	13,100	1,406,617	107.38	78.89	78.64	78.89	78.38	79.15	17,850	78.803	-0.69%
2015-08-11	0	108.3	108.0	108.3	107.1	108.7	23,860	2,580,270	108.14	79.44	79.26	79.44	78.60	79.74	32,511	79.365	0.60%
2015-08-10	0	107.6	107.6	107.7	107.6	107.7	4,580	492,953	107.63	78.97	78.93	79.00	78.97	79.00	6,241	78.991	-0.05%
2015-08-07	0	107.7	107.3	107.7	107.6	107.7	6,340	682,401	107.63	79.00	78.75	79.00	78.97	79.00	8,639	78.993	0.14%
2015-08-06	0	107.5	107.3	107.5	107.2	107.5	3,400	365,092	107.38	78.89	78.71	78.89	78.67	78.89	4,633	78.806	0.19%
2015-08-05	0	107.3	107.2	107.6	107.3	107.3	800	85,840	107.30	78.75	78.67	78.93	78.75	78.75	1,090	78.747	-0.23%
2015-08-04	0	107.6	107.5	107.6	107.3	107.6	6,820	733,176	107.50	78.93	78.86	78.93	78.75	78.93	9,293	78.897	0.00%
2015-08-03	0	107.6	107.4	107.6	107.5	107.6	5,840	627,906	107.52	78.93	78.82	78.93	78.89	78.93	7,958	78.907	0.05%
2015-07-31	0	107.5	107.3	107.5	107.5	107.5	1,400	150,500	107.50	78.89	78.75	78.89	78.89	78.89	1,908	78.894	0.00%
2015-07-30	0	107.5	107.5	107.5	107.5	107.5	1,200	129,000	107.50	78.89	78.86	78.89	78.89	78.89	1,635	78.894	0.00%
2015-07-29	0	107.5	107.4	107.5	107.4	107.5	9,320	1,001,672	107.48	78.89	78.82	78.89	78.82	78.89	12,699	78.876	-0.05%
2015-07-28	0	107.6	107.5	107.6	107.4	107.7	1,496,520	161,109,878	107.66	78.93	78.89	78.93	78.78	79.04	2,039,138	79.009	0.14%
2015-07-27	0	107.4	107.4	107.6	107.4	107.4	2,300	246,970	107.38	78.82	78.78	78.93	78.78	78.82	3,134	78.805	0.00%
2015-07-24	0	107.4	107.3	107.4	107.4	107.4	300	32,220	107.40	78.82	78.71	78.82	78.82	78.82	409	78.821	-0.23%
2015-07-23	0	107.7	107.4	107.7	107.7	107.7	3,120	335,868	107.65	79.00	78.82	79.04	79.00	79.00	4,251	79.004	0.23%
2015-07-22	0	107.4	107.4	107.7	-	-	0	0	-	78.82	78.82	79.00	-	-	0	-	0.00%
2015-07-21	0	107.4	107.4	107.4	106.8	107.4	19,700	2,110,801	107.15	78.82	78.78	78.82	78.38	78.82	26,843	78.635	0.05%
2015-07-20	0	107.4	107.4	107.7	107.4	108.1	3,160	340,584	107.78	78.78	78.78	79.00	78.78	79.33	4,306	79.099	0.23%
2015-07-17	0	108.1	108.0	108.1	108.1	108.2	2,512	271,661	108.15	78.60	78.49	78.60	78.60	78.67	3,455	78.633	0.19%
2015-07-16	0	107.9	107.8	107.9	107.9	107.9	3,040	328,016	107.90	78.46	78.38	78.46	78.46	78.46	4,181	78.455	0.09%
2015-07-15	0	107.8	107.8	107.9	-	-	0	0	-	78.38	78.35	78.46	-	-	0	-	0.00%
2015-07-14	0	107.8	107.8	107.9	107.8	107.8	1,700	183,260	107.80	78.38	78.35	78.46	78.38	78.38	2,338	78.382	-0.09%
2015-07-13	0	107.9	107.8	108.0	107.6	107.9	9,680	1,043,416	107.79	78.46	78.35	78.49	78.20	78.46	13,313	78.376	0.09%
2015-07-10	0	107.8	107.8	108.0	107.8	107.8	480	51,728	107.77	78.38	78.38	78.49	78.35	78.38	660	78.358	0.00%
2015-07-09	0	107.8	107.7	107.8	-	-	0	0	-	78.38	78.27	78.38	-	-	0	-	-0.19%
2015-07-08	0	108.0	108.0	108.1	107.6	108.0	80,500	8,693,062	107.99	78.53	78.53	78.56	78.24	78.53	110,712	78.519	0.19%
2015-07-07	0	107.8	107.6	107.8	107.6	107.8	17,720	1,908,071	107.68	78.38	78.24	78.38	78.24	78.38	24,370	78.294	0.00%
2015-07-06	0	107.8	107.8	108.0	107.6	107.8	400	43,070	107.68	78.38	78.38	78.49	78.20	78.38	550	78.291	0.09%
2015-07-03	0	107.7	107.4	107.7	107.5	107.7	120,441	12,971,198	107.70	78.31	78.09	78.31	78.16	78.31	165,644	78.308	0.00%
2015-07-02	0	107.7	107.4	107.7	107.7	107.7	2,940	316,638	107.70	78.31	78.06	78.31	78.31	78.31	4,043	78.310	0.23%
2015-06-30	0	107.5	107.4	107.6	107.2	107.5	212,429	22,885,138	107.73	78.13	78.06	78.20	77.91	78.13	292,156	78.332	0.00%
2015-06-29	0	107.5	107.5	107.7	107.0	107.5	3,180	341,014	107.24	78.13	78.13	78.27	77.80	78.13	4,373	77.973	0.23%
2015-06-26	0	107.2	107.2	108.0	107.0	107.3	6,340	679,633	107.20	77.95	77.95	78.53	77.76	78.02	8,719	77.944	0.09%
2015-06-25	0	107.1	107.1	107.4	106.2	107.3	39,960	4,283,067	107.18	77.87	77.87	78.09	77.22	78.02	54,957	77.934	-0.51%
2015-06-24	0	107.7	107.7	107.8	107.7	108.3	3,200	345,680	108.03	78.27	78.27	78.35	78.27	78.71	4,401	78.546	0.28%
2015-06-23	0	107.4	107.3	107.8	105.0	107.8	42,273	4,525,295	107.05	78.06	78.02	78.35	76.35	78.35	58,138	77.837	-0.14%
2015-06-22	0	107.5	107.5	108.0	-	-	0	0	-	78.16	78.16	78.53	-	-	0	-	0.00%
2015-06-19	0	107.5	107.4	107.9	107.5	107.7	393	42,266	107.55	78.16	78.09	78.42	78.16	78.31	540	78.198	-0.09%
2015-06-18	0	107.6	107.6	107.9	107.6	107.8	573	61,677	107.64	78.24	78.24	78.46	78.24	78.38	788	78.265	0.00%
2015-06-17	0	107.6	107.6	107.8	-	-	0	0	-	78.24	78.20	78.35	-	-	0	-	0.00%
2015-06-16	0	107.6	107.5	107.7	-	-	0	0	-	78.24	78.13	78.27	-	-	0	-	0.00%
2015-06-15	0	107.6	107.6	107.9	107.6	107.6	620	66,712	107.60	78.24	78.24	78.46	78.24	78.24	853	78.237	0.05%
2015-06-12	0	107.6	107.6	107.8	-	-	0	0	-	78.20	78.20	78.35	-	-	0	-	0.33%
2015-06-11	0	107.2	107.2	107.5	106.8	107.6	18,720	2,007,758	107.25	77.95	77.95	78.16	77.66	78.20	25,746	77.984	-0.51%
2015-06-10	0	107.8	107.8	107.8	-	-	0	0	-	78.35	78.35	78.38	-	-	0	-	0.00%
2015-06-09	0	107.8	107.3	107.9	107.1	107.8	800	85,810	107.26	78.35	78.02	78.46	77.87	78.35	1,100	77.992	-0.05%
2015-06-08	0	107.8	107.8	107.9	107.8	107.9	5,300	571,460	107.82	78.38	78.35	78.46	78.38	78.46	7,289	78.399	-0.09%
2015-06-05	0	107.9	107.7	107.9	107.8	108.3	24,660	2,660,897	107.90	78.46	78.31	78.46	78.38	78.75	33,915	78.458	0.00%
2015-06-04	0	107.9	107.6	107.9	107.5	108.2	27,120	2,924,424	107.83	78.46	78.20	78.46	78.16	78.67	37,298	78.406	-0.28%
2015-06-03	0	108.2	107.8	108.2	107.6	108.5	45,860	4,952,057	107.98	78.67	78.35	78.67	78.24	78.85	63,072	78.515	0.65%
2015-06-02	0	107.5	107.3	107.5	-	-	0	0	-	78.16	78.02	78.16	-	-	0	-	-0.05%
2015-06-01	0	107.6	107.6	107.6	107.4	107.8	1,406,200	150,644,125	107.13	78.20	78.20	78.24	78.09	78.35	1,933,960	77.894	0.37%
2015-05-29	0	107.2	107.2	107.4	107.1	107.7	26,760	2,871,910	107.32	77.91	77.91	78.09	77.87	78.31	36,803	78.034	-0.42%
2015-05-28	0	107.6	107.6	107.7	107.6	107.7	2,100	226,040	107.64	78.24	78.24	78.31	78.24	78.31	2,888	78.265	-0.05%
2015-05-27	0	107.7	107.6	107.7	107.7	107.7	3,200	344,480	107.65	78.27	78.24	78.31	78.27	78.27	4,401	78.273	-0.05%
2015-05-26	0	107.7	107.7	107.9	107.5	107.9	6,980	751,676	107.69	78.31	78.27	78.42	78.16	78.42	9,600	78.302	-0.14%
2015-05-22	0	107.9	107.9	108.0	-	-	0	0	-	78.42	78.42	78.53	-	-	0	-	0.00%
2015-05-21	0	107.9	107.9	108.0	107.8	107.9	6,103	658,121	107.84	78.42	78.42	78.49	78.38	78.42	8,394	78.408	-0.05%
2015-05-20	0	107.9	107.9	108.0	107.8	107.9	920	99,247	107.88	78.46	78.42	78.53	78.38	78.46	1,265	78.438	0.09%
2015-05-19	0	107.8	107.7	108.0	107.6	108.0	12,120	1,305,871	107.75	78.38	78.31	78.53	78.20	78.53	16,669	78.342	0.23%
2015-05-18	0	107.6	107.4	107.7	105.7	108.0	17,820	1,906,214	106.97	78.20	78.06	78.27	76.86	78.53	24,508	77.779	-0.19%
2015-05-15	0	107.8	107.7	108.0	107.2	107.9	2,200	236,530	107.51	78.35	78.27	78.49	77.95	78.42	3,026	78.174	0.09%
2015-05-14	0	107.7	107.7	107.8	107.6	107.7	1,760	189,347	107.58	78.27	78.27	78.38	78.20	78.27	2,421	78.225	0.33%
2015-05-13	0	107.3	107.3	107.6	107.2	107.3	1,300	139,460	107.28	78.02	78.02	78.20	77.95	78.02	1,788	78.002	0.00%
2015-05-12	0	107.3	107.2	107.4	107.3	107.3	1,500	160,950	107.30	78.02	77.95	78.09	78.02	78.02	2,063	78.019	0.09%
2015-05-11	0	107.2	107.2	107.2	107.2	107.2	1,600	171,520	107.20	77.95	77.91	77.95	77.95	77.95	2,200	77.946	0.00%
2015-05-08	0	107.2	107.2	107.6	107.2	107.2	400	42,880	107.20	77.95	77.95	78.20	77.95	77.95	550	77.946	-0.19%
2015-05-07	0	107.4	107.3	107.4	108.4	108.4	140	15,176	108.40	78.09	77.98	78.09	78.82	78.82	193	78.819	0.05%
2015-05-06	0	107.4	107.4	107.5	107.4	107.4	1,200,400	128,896,780	107.38	78.06	78.06	78.16	78.06	78.06	1,650,921	78.076	0.00%
2015-05-05	0	107.4	107.3	107.5	107.4	107.7	4,820	517,840	107.44	78.06	77.98	78.16	78.06	78.31	6,629	78.117	-0.14%
2015-05-04	0	107.5	107.5	107.6	107.4	107.4	80	8,592	107.40	78.16	78.16	78.24	78.09	78.09	110	78.092	0.09%
2015-04-30	0	107.4	107.4	107.4	107.4	107.5	1,580	169,701	107.41	78.09	78.06	78.09	78.09	78.13	2,173	78.096	0.00%
2015-04-29	0	107.4	107.3	107.4	107.4	107.5	4,780	513,620	107.45	78.09	77.98	78.09	78.09	78.16	6,574	78.129	0.05%
2015-04-28	0	107.4	107.4	107.4	107.3	107.4	1,100	117,995	107.27	78.06	78.06	78.09	77.98	78.06	1,513	77.996	0.23%
2015-04-27	0	107.1	107.1	107.2	107.0	107.2	47,220	5,056,710	107.09	77.87	77.84	77.91	77.80	77.95	64,942	77.865	-0.23%
2015-04-24	0	107.4	107.3	107.4	107.3	108.5	6,000	647,020	107.84	78.06	77.98	78.06	78.02	78.85	8,252	78.409	0.14%
2015-04-23	0	107.2	107.2	107.3	107.2	108.0	189,980	20,385,356	107.30	77.95	77.95	78.02	77.95	78.53	261,281	78.021	-0.23%
2015-04-22	0	108.4	108.2	108.4	108.0	108.4	68,500	7,400,126	108.03	78.13	78.02	78.13	77.88	78.16	94,998	77.898	-0.14%
2015-04-21	1	-	-	-	-	-	0	0	-	78.24	-	-	-	-	0	-	0.00%
2015-04-20	0	108.5	107.8	109.0	107.5	110.0	49,040	5,294,142	107.96	78.24	77.70	78.60	77.51	79.28	68,010	77.843	1.12%
2015-04-17	0	107.3	107.2	107.3	107.3	107.3	200	21,460	107.30	77.37	77.30	77.37	77.37	77.37	277	77.371	0.05%
2015-04-16	0	107.3	107.3	107.4	107.0	107.3	1,140	122,190	107.18	77.33	77.33	77.44	77.15	77.37	1,581	77.287	0.23%
2015-04-15	0	107.0	106.9	107.0	106.9	107.0	7,780	831,716	106.90	77.15	77.08	77.15	77.08	77.15	10,790	77.085	0.05%
2015-04-14	0	107.0	106.9	107.0	-	-	0	0	-	77.12	77.08	77.12	-	-	0	-	-0.09%
2015-04-13	0	107.1	107.0	107.1	106.9	107.1	4,400	470,555	106.94	77.19	77.12	77.23	77.05	77.19	6,102	77.114	0.09%
2015-04-10	0	107.0	106.9	107.1	106.5	107.0	1,480	158,216	106.90	77.12	77.05	77.19	76.79	77.12	2,053	77.084	0.28%
2015-04-09	0	106.7	106.6	106.8	106.7	106.8	2,800	298,676	106.67	76.90	76.87	77.01	76.90	77.01	3,883	76.916	-0.14%
2015-04-08	0	106.8	106.8	107.0	106.8	107.3	4,480	479,287	106.98	77.01	77.01	77.15	77.01	77.37	6,213	77.143	-0.42%
2015-04-02	0	107.3	107.2	107.3	106.0	107.3	2,740	292,265	106.67	77.33	77.30	77.33	76.43	77.33	3,800	76.914	0.00%
2015-04-01	0	107.3	107.3	107.4	107.3	107.3	3,540	379,775	107.28	77.33	77.33	77.41	77.33	77.37	4,909	77.357	-0.05%
2015-03-31	0	107.3	107.3	107.4	107.2	107.4	12,080	1,295,928	107.28	77.37	77.37	77.44	77.30	77.44	16,753	77.355	0.00%
2015-03-30	0	107.3	107.3	107.5	107.3	107.6	11,000	1,180,520	107.32	77.37	77.37	77.51	77.33	77.59	15,255	77.385	-0.28%
2015-03-27	0	107.6	107.6	107.7	107.6	107.8	700	75,350	107.64	77.59	77.59	77.62	77.59	77.70	971	77.618	-0.05%
2015-03-26	0	107.7	107.6	107.7	107.7	108.0	32,140	3,467,087	107.87	77.62	77.59	77.66	77.62	77.88	44,573	77.785	-0.14%
2015-03-25	0	107.8	107.6	107.8	-	-	0	0	-	77.73	77.59	77.73	-	-	0	-	0.00%
2015-03-24	0	107.8	107.8	108.0	107.8	107.8	320	34,496	107.80	77.73	77.73	77.84	77.73	77.73	444	77.731	0.00%
2015-03-23	0	107.8	107.8	108.0	-	-	0	0	-	77.73	77.73	77.84	-	-	0	-	0.14%
2015-03-20	0	107.7	107.5	108.0	-	-	71,140	7,668,892	107.80	77.62	77.51	77.88	-	-	98,659	77.731	0.00%
2015-03-19	0	107.7	107.7	107.8	107.6	107.7	10,080	1,085,282	107.67	77.62	77.62	77.70	77.59	77.66	13,979	77.635	0.05%
2015-03-18	0	107.6	107.6	107.7	107.5	107.8	43,056	4,632,960	107.60	77.59	77.59	77.62	77.51	77.70	59,711	77.589	-0.19%
2015-03-17	0	107.8	107.8	107.8	107.8	107.9	5,960	642,548	107.81	77.73	77.70	77.73	77.73	77.77	8,265	77.739	-0.28%
2015-03-16	0	108.1	108.0	108.1	108.1	108.7	47,160	5,115,972	108.48	77.95	77.84	77.95	77.95	78.34	65,403	78.222	-0.14%
2015-03-13	0	108.3	108.2	108.3	108.0	108.3	5,800	626,935	108.09	78.06	78.02	78.06	77.84	78.06	8,044	77.942	0.23%
2015-03-12	0	108.0	108.0	108.2	108.0	108.2	14,600	1,578,367	108.11	77.88	77.88	77.98	77.88	78.02	20,248	77.953	0.05%
2015-03-11	0	108.0	107.9	108.0	108.0	108.0	1,760	189,992	107.95	77.84	77.80	77.88	77.84	77.84	2,441	77.839	0.00%
2015-03-10	0	108.0	107.9	108.0	-	-	0	0	-	77.84	77.80	77.84	-	-	0	-	0.00%
2015-03-09	0	108.0	107.7	108.0	107.9	108.0	380	41,010	107.92	77.84	77.66	77.84	77.77	77.88	527	77.819	-0.05%
2015-03-06	0	108.0	108.0	108.1	107.8	109.0	1,040	112,460	108.13	77.88	77.84	77.95	77.73	78.60	1,442	77.973	-0.28%
2015-03-05	0	108.3	108.2	108.3	108.3	108.3	500	54,150	108.30	78.09	78.02	78.09	78.09	78.09	693	78.092	0.09%
2015-03-04	0	108.2	108.2	108.4	108.2	108.2	11,940	1,291,908	108.20	78.02	78.02	78.13	78.02	78.02	16,559	78.020	-0.23%
2015-03-03	0	108.5	108.4	108.5	108.4	108.5	7,140	774,523	108.48	78.20	78.16	78.20	78.16	78.20	9,902	78.219	-0.14%
2015-03-02	0	108.6	108.6	108.6	108.5	108.6	4,000	434,258	108.56	78.31	78.27	78.31	78.24	78.31	5,547	78.283	-0.05%
2015-02-27	0	108.7	108.6	108.7	108.7	108.7	200	21,730	108.65	78.34	78.31	78.34	78.34	78.34	277	78.344	0.00%
2015-02-26	0	108.7	108.7	108.8	-	-	122,000	13,261,400	108.70	78.34	78.34	78.45	-	-	169,193	78.380	0.18%
2015-02-25	0	108.5	108.4	108.5	108.3	108.5	61,080	6,618,073	108.35	78.20	78.16	78.20	78.09	78.20	84,708	78.129	-0.09%
2015-02-24	0	108.6	108.6	108.7	108.5	108.6	100,100	10,871,682	108.61	78.27	78.27	78.38	78.20	78.27	138,822	78.314	0.09%
2015-02-23	0	108.5	108.4	108.5	108.4	108.5	600	65,040	108.40	78.20	78.16	78.24	78.13	78.20	832	78.164	0.05%
2015-02-18	0	108.4	108.4	108.5	-	-	0	0	-	78.16	78.16	78.20	-	-	0	-	0.05%
2015-02-17	0	108.4	108.3	108.4	108.2	108.4	920	99,642	108.31	78.13	78.09	78.13	78.02	78.13	1,276	78.097	0.05%
2015-02-16	0	108.3	108.1	108.3	108.0	108.3	68,060	7,365,869	108.23	78.09	77.95	78.09	77.88	78.09	94,388	78.039	0.14%
2015-02-13	0	108.2	108.1	108.2	108.2	108.2	300	32,455	108.18	77.98	77.95	78.02	77.98	78.02	416	78.008	0.14%
2015-02-12	0	108.0	108.0	108.1	107.8	108.0	800	86,350	107.94	77.88	77.84	77.91	77.70	77.88	1,109	77.830	0.23%
2015-02-11	0	107.8	107.7	107.8	107.7	107.8	7,522	810,202	107.71	77.70	77.66	77.73	77.66	77.73	10,432	77.667	0.14%
2015-02-10	0	107.6	107.6	107.7	107.6	107.7	680	73,186	107.63	77.59	77.55	77.66	77.59	77.66	943	77.606	0.00%
2015-02-09	0	107.6	107.6	107.7	107.6	107.7	6,140	660,844	107.63	77.59	77.55	77.62	77.59	77.66	8,515	77.608	-0.09%
2015-02-06	0	107.7	107.7	107.7	107.7	107.7	1,420	152,934	107.70	77.66	77.62	77.66	77.66	77.66	1,969	77.659	0.09%
2015-02-05	0	107.6	107.6	107.7	107.5	107.7	18,840	2,025,755	107.52	77.59	77.59	77.62	77.51	77.62	26,128	77.532	0.09%
2015-02-04	0	107.5	107.4	107.5	107.5	107.5	53,200	5,718,975	107.50	77.51	77.44	77.51	77.48	77.51	73,779	77.515	0.05%
2015-02-03	0	107.5	107.4	107.5	107.5	107.5	1,200	128,940	107.45	77.48	77.41	77.48	77.48	77.48	1,664	77.479	0.09%
2015-02-02	0	107.4	107.2	107.4	107.1	107.4	24,420	2,613,144	107.01	77.41	77.30	77.44	77.23	77.41	33,866	77.160	-0.05%
2015-01-30	0	107.4	107.4	107.4	107.4	107.5	1,420	152,507	107.40	77.44	77.41	77.44	77.41	77.51	1,969	77.442	-0.09%
2015-01-29	0	107.5	107.5	107.5	107.5	107.6	44,320	4,768,167	107.59	77.51	77.48	77.51	77.48	77.59	61,464	77.576	0.00%
2015-01-28	0	107.5	107.3	107.5	107.5	108.0	12,660	1,362,515	107.62	77.51	77.37	77.51	77.51	77.88	17,557	77.604	0.47%
2015-01-27	0	107.0	106.7	107.2	106.2	108.0	31,060	3,338,837	107.50	77.15	76.94	77.30	76.58	77.88	43,075	77.512	-1.20%
2015-01-26	0	108.3	108.1	108.3	107.2	108.6	46,800	5,043,486	107.77	78.09	77.95	78.09	77.30	78.27	64,904	77.707	0.65%
2015-01-23	0	107.6	107.5	107.6	107.4	107.8	32,740	3,521,089	107.55	77.59	77.48	77.59	77.41	77.73	45,405	77.549	0.09%
2015-01-22	0	107.5	107.4	107.6	107.5	107.9	42,681	4,588,395	107.50	77.51	77.44	77.55	77.51	77.77	59,191	77.518	0.19%
2015-01-21	0	108.4	108.4	108.5	-	-	92,040	9,981,738	108.45	77.37	77.37	77.44	-	-	128,893	77.442	0.00%
2015-01-20	0	108.4	108.3	108.4	108.3	108.4	10,060	1,089,720	108.32	77.37	77.34	77.37	77.34	77.41	14,088	77.351	0.14%
2015-01-19	0	108.2	108.2	108.3	108.0	108.4	10,400	1,124,081	108.08	77.26	77.26	77.34	77.12	77.41	14,564	77.181	0.19%
2015-01-16	0	108.0	108.0	108.0	108.0	108.2	18,860	2,036,886	108.00	77.12	77.09	77.12	77.12	77.23	26,412	77.121	0.09%
2015-01-15	0	107.9	107.9	108.0	107.9	108.1	6,020	650,031	107.98	77.05	77.05	77.12	77.05	77.16	8,430	77.106	-0.37%
2015-01-14	0	108.3	108.1	108.3	107.9	108.3	2,340	253,243	108.22	77.34	77.16	77.34	77.05	77.34	3,277	77.280	0.37%
2015-01-13	0	107.9	107.7	107.9	107.8	107.9	10,760	1,160,155	107.82	77.05	76.91	77.05	76.94	77.05	15,068	76.993	0.14%
2015-01-12	0	107.8	107.7	108.0	107.7	108.0	3,800	409,705	107.82	76.94	76.91	77.09	76.91	77.09	5,322	76.990	-0.14%
2015-01-09	0	107.9	107.9	107.9	107.9	108.5	8,582	928,826	108.23	77.05	77.01	77.05	77.05	77.48	12,018	77.285	-1.01%
2015-01-08	0	109.0	108.6	109.0	107.8	109.0	30,680	3,327,007	108.44	77.83	77.51	77.83	76.98	77.83	42,964	77.437	0.88%
2015-01-07	0	108.1	108.0	108.1	107.6	108.1	37,680	4,068,242	107.97	77.16	77.12	77.16	76.80	77.16	52,767	77.098	0.51%
2015-01-06	0	107.5	107.5	107.6	107.5	107.5	1,200	129,000	107.50	76.76	76.76	76.84	76.76	76.76	1,680	76.764	-0.19%
2015-01-05	0	107.7	107.6	107.7	107.3	107.7	6,840	735,255	107.49	76.91	76.84	76.91	76.62	76.91	9,579	76.759	0.14%
2015-01-02	0	107.6	107.6	107.6	107.5	107.6	3,400	365,750	107.57	76.80	76.80	76.84	76.76	76.84	4,761	76.816	-0.05%
2014-12-31	0	107.6	107.6	107.7	107.5	107.6	2,080	223,703	107.55	76.84	76.84	76.91	76.76	76.84	2,913	76.799	0.09%
2014-12-30	0	107.5	107.5	107.5	106.8	107.9	19,597	2,101,070	107.21	76.76	76.73	76.76	76.23	77.01	27,444	76.559	0.80%
2014-12-29	0	106.7	106.5	106.8	105.8	106.7	5,300	562,082	106.05	76.16	76.01	76.26	75.55	76.16	7,422	75.731	0.66%
2014-12-24	0	106.0	105.8	106.1	106.0	106.4	36,160	3,835,525	106.07	75.66	75.55	75.76	75.66	75.94	50,638	75.743	-0.28%
2014-12-23	0	106.3	106.1	106.3	105.0	106.4	95,040	10,072,762	105.98	75.87	75.76	75.91	74.98	75.98	133,094	75.682	-0.19%
2014-12-22	0	106.5	106.4	106.6	106.4	107.0	43,460	4,633,933	106.63	76.01	75.94	76.09	75.98	76.37	60,861	76.139	-0.28%
2014-12-19	0	106.8	106.7	106.8	106.7	106.8	4,220	450,315	106.71	76.23	76.19	76.26	76.19	76.23	5,910	76.199	0.09%
2014-12-18	0	106.7	106.6	106.7	106.7	106.7	2,400	256,030	106.68	76.16	76.12	76.19	76.16	76.19	3,361	76.178	0.14%
2014-12-17	0	106.5	106.5	106.6	106.5	106.5	3,860	411,090	106.50	76.05	76.01	76.12	76.05	76.05	5,406	76.050	0.09%
2014-12-16	0	106.4	106.4	106.4	106.4	106.4	12,700	1,351,160	106.39	75.98	75.94	75.98	75.94	75.98	17,785	75.972	-0.23%
2014-12-15	0	106.7	106.5	106.7	-	-	0	0	-	76.16	76.05	76.16	-	-	0	-	0.00%
2014-12-12	0	106.7	106.6	106.9	106.5	106.7	1,520	161,997	106.58	76.16	76.12	76.34	76.05	76.16	2,129	76.105	0.00%
2014-12-11	0	106.7	106.6	106.7	106.6	106.7	2,060	219,680	106.64	76.16	76.12	76.16	76.12	76.16	2,885	76.150	0.28%
2014-12-10	0	106.4	106.4	106.4	106.3	106.4	2,800	297,540	106.26	75.94	75.94	75.98	75.87	75.94	3,921	75.881	0.05%
2014-12-09	0	106.3	106.1	106.3	106.0	106.3	5,900	625,983	106.10	75.91	75.76	75.91	75.66	75.91	8,262	75.763	-0.05%
2014-12-08	0	106.4	106.4	106.7	106.2	106.5	5,860	623,201	106.35	75.94	75.94	76.16	75.84	76.05	8,206	75.941	-0.28%
2014-12-05	0	106.7	106.6	106.7	106.6	106.8	5,800	618,470	106.63	76.16	76.09	76.19	76.12	76.23	8,122	76.145	-0.23%
2014-12-04	0	106.9	106.8	106.9	106.9	107.2	8,994	962,956	107.07	76.34	76.23	76.34	76.34	76.55	12,595	76.454	-0.42%
2014-12-03	0	107.4	107.3	107.5	107.3	107.8	9,900	1,064,007	107.48	76.66	76.59	76.73	76.62	76.98	13,864	76.746	-0.42%
2014-12-02	0	107.8	107.7	107.9	107.7	107.8	10,240	1,103,798	107.79	76.98	76.91	77.01	76.91	76.98	14,340	76.973	0.05%
2014-12-01	0	107.8	107.8	107.8	107.8	107.8	71,860	7,754,047	107.90	76.94	76.94	76.98	76.94	76.98	100,633	77.053	-0.05%
2014-11-28	0	107.8	107.7	107.8	105.9	108.3	2,700	291,500	107.96	76.98	76.87	76.98	75.62	77.34	3,781	77.094	0.05%
2014-11-27	0	107.8	107.7	107.8	107.8	107.8	800	86,200	107.75	76.94	76.91	76.98	76.94	76.94	1,120	76.942	-0.05%
2014-11-26	0	107.8	107.7	107.8	107.6	107.8	3,140	338,134	107.69	76.98	76.87	76.98	76.84	76.98	4,397	76.897	0.00%
2014-11-25	0	107.8	107.8	108.0	107.8	108.0	13,140	1,417,966	107.91	76.98	76.98	77.09	76.98	77.12	18,401	77.058	0.19%
2014-11-24	0	107.6	107.6	107.8	-	-	0	0	-	76.84	76.84	76.98	-	-	0	-	0.51%
2014-11-21	0	107.1	106.9	107.1	107.1	107.1	120	12,846	107.05	76.44	76.30	76.44	76.44	76.44	168	76.442	-0.05%
2014-11-20	0	107.1	107.0	107.1	107.1	107.2	3,520	376,994	107.10	76.48	76.41	76.48	76.48	76.55	4,929	76.479	-0.19%
2014-11-19	0	107.3	107.2	107.4	107.1	107.3	6,480	694,513	107.18	76.62	76.55	76.66	76.48	76.62	9,075	76.534	0.37%
2014-11-18	0	106.9	106.9	107.1	106.8	107.0	3,700	395,786	106.97	76.34	76.30	76.48	76.23	76.41	5,181	76.385	-0.05%
2014-11-17	0	107.0	106.8	107.0	106.8	107.0	1,580	168,909	106.90	76.37	76.26	76.41	76.26	76.41	2,213	76.339	-0.42%
2014-11-14	0	107.4	107.4	107.4	107.4	107.7	3,640	391,476	107.55	76.69	76.66	76.69	76.69	76.87	5,097	76.798	0.00%
2014-11-13	0	107.4	107.4	107.6	107.4	107.6	9,460	1,016,448	107.45	76.69	76.69	76.84	76.69	76.84	13,248	76.726	-0.32%
2014-11-12	0	107.8	107.7	107.8	107.8	108.0	3,653	393,916	107.83	76.94	76.91	76.94	76.94	77.09	5,116	77.002	-0.19%
2014-11-11	0	108.0	107.9	108.0	107.8	108.0	5,160	556,598	107.87	77.09	77.05	77.12	76.98	77.09	7,226	77.026	0.33%
2014-11-10	0	107.6	107.6	108.0	107.6	108.8	2,000	216,000	108.00	76.84	76.84	77.12	76.84	77.69	2,801	77.121	0.19%
2014-11-07	0	107.4	107.4	107.5	107.4	107.4	540	57,996	107.40	76.69	76.66	76.73	76.69	76.69	756	76.692	0.28%
2014-11-06	0	107.1	107.1	107.3	-	-	0	0	-	76.48	76.48	76.59	-	-	0	-	0.09%
2014-11-05	0	107.0	107.0	107.3	106.9	107.1	6,060	648,181	106.96	76.41	76.41	76.62	76.34	76.44	8,486	76.379	0.23%
2014-11-04	0	106.8	106.8	106.9	106.6	106.8	2,880	307,078	106.62	76.23	76.23	76.30	76.09	76.23	4,033	76.138	0.33%
2014-11-03	0	106.4	106.4	106.6	106.3	106.6	12,500	1,330,020	106.40	75.98	75.98	76.09	75.91	76.09	17,505	75.979	0.09%
2014-10-31	0	106.3	106.2	106.3	-	-	0	0	-	75.91	75.84	75.91	-	-	0	-	0.00%
2014-10-30	0	106.3	106.2	106.3	106.2	106.3	8,240	875,564	106.26	75.91	75.84	75.91	75.84	75.91	11,539	75.877	0.28%
2014-10-29	0	106.0	106.0	106.3	106.0	106.2	8,260	875,642	106.01	75.69	75.69	75.87	75.69	75.80	11,567	75.700	-0.09%
2014-10-28	0	106.1	106.0	106.1	106.0	106.1	3,800	402,655	105.96	75.76	75.69	75.76	75.66	75.76	5,322	75.665	0.05%
2014-10-27	0	106.1	106.0	106.1	106.0	106.1	14,880	1,577,574	106.02	75.73	75.66	75.73	75.66	75.73	20,838	75.707	0.14%
2014-10-24	0	105.9	105.9	106.1	105.9	106.0	6,800	720,400	105.94	75.62	75.62	75.76	75.62	75.69	9,523	75.651	-0.09%
2014-10-23	0	106.0	106.0	106.0	106.0	106.0	820	86,920	106.00	75.69	75.66	75.69	75.69	75.69	1,148	75.693	-0.05%
2014-10-22	0	106.1	106.1	106.3	106.0	106.2	9,800	1,039,600	106.08	75.73	75.73	75.91	75.69	75.84	13,724	75.751	-0.14%
2014-10-21	0	106.2	106.1	106.2	106.3	106.7	200	21,300	106.50	75.84	75.76	75.84	75.91	76.19	280	76.050	0.05%
2014-10-20	0	107.2	107.1	107.3	107.1	107.2	16,320	1,747,994	107.11	75.80	75.73	75.84	75.69	75.80	23,081	75.734	0.56%
2014-10-17	0	106.6	106.6	106.7	106.5	106.5	19,720	2,100,180	106.50	75.38	75.38	75.41	75.30	75.30	27,889	75.305	0.09%
2014-10-16	0	106.5	106.5	106.7	106.5	106.5	16,000	1,704,000	106.50	75.30	75.30	75.41	75.30	75.30	22,628	75.305	0.09%
2014-10-15	0	106.4	106.4	106.6	106.0	106.4	8,120	862,792	106.26	75.23	75.20	75.34	74.95	75.23	11,484	75.132	0.52%
2014-10-14	0	105.9	105.8	106.0	105.8	105.9	8,840	935,431	105.82	74.85	74.81	74.95	74.77	74.85	12,502	74.823	0.19%
2014-10-13	0	105.7	105.7	105.7	105.7	105.7	1,800	190,170	105.65	74.70	74.70	74.74	74.70	74.70	2,546	74.704	0.05%
2014-10-10	0	105.6	105.6	105.7	105.6	105.6	4,300	454,080	105.60	74.67	74.63	74.70	74.67	74.67	6,081	74.668	-0.09%
2014-10-09	0	105.7	105.7	105.7	105.7	105.7	160	16,912	105.70	74.74	74.70	74.74	74.74	74.74	226	74.739	0.09%
2014-10-08	0	105.6	105.6	105.7	105.6	105.7	520	54,914	105.60	74.67	74.67	74.74	74.67	74.74	735	74.671	0.05%
2014-10-07	0	105.6	105.5	105.7	105.6	105.6	2,040	215,352	105.56	74.63	74.60	74.70	74.63	74.67	2,885	74.643	0.00%
2014-10-06	0	105.6	105.5	105.6	105.5	105.6	3,740	394,660	105.52	74.63	74.60	74.63	74.60	74.63	5,289	74.615	0.14%
2014-10-03	0	105.4	105.4	105.5	105.4	105.5	2,620	276,325	105.47	74.53	74.53	74.60	74.53	74.60	3,705	74.575	-0.05%
2014-09-30	0	105.5	105.5	105.5	105.5	105.5	1,200	126,530	105.44	74.56	74.56	74.60	74.56	74.56	1,697	74.556	0.05%
2014-09-29	0	105.4	105.4	105.5	105.4	105.5	3,720	392,118	105.41	74.53	74.53	74.60	74.53	74.60	5,261	74.533	-0.05%
2014-09-26	0	105.5	105.3	105.5	105.3	105.5	5,800	611,055	105.35	74.56	74.46	74.56	74.46	74.56	8,203	74.495	0.14%
2014-09-25	0	105.3	105.2	105.3	105.3	105.3	200	21,060	105.30	74.46	74.39	74.46	74.46	74.46	283	74.456	-0.14%
2014-09-24	0	105.5	105.3	105.5	105.5	105.5	3,660	386,129	105.50	74.56	74.46	74.56	74.56	74.60	5,176	74.598	-0.05%
2014-09-23	0	105.5	105.4	105.5	105.5	105.5	1,400	147,641	105.46	74.60	74.49	74.60	74.56	74.60	1,980	74.568	0.24%
2014-09-22	0	105.3	105.3	105.4	-	-	0	0	-	74.42	74.42	74.53	-	-	0	-	0.00%
2014-09-19	0	105.3	105.3	105.4	105.0	105.3	1,140	119,831	105.11	74.42	74.42	74.49	74.24	74.42	1,612	74.325	0.29%
2014-09-18	0	105.0	104.9	105.0	104.6	105.0	72,440	7,585,367	104.71	74.21	74.14	74.24	73.96	74.21	102,448	74.041	0.38%
2014-09-17	0	104.6	104.6	104.6	104.5	104.6	8,466	885,004	104.54	73.93	73.93	73.96	73.86	73.96	11,973	73.916	0.14%
2014-09-16	0	104.4	104.4	104.5	-	-	0	0	-	73.82	73.78	73.89	-	-	0	-	0.00%
2014-09-15	0	104.4	104.4	104.5	104.4	104.4	700	73,080	104.40	73.82	73.78	73.89	73.82	73.82	990	73.820	0.19%
2014-09-12	0	104.2	104.2	104.3	-	-	0	0	-	73.68	73.68	73.75	-	-	0	-	0.00%
2014-09-11	0	104.2	104.2	104.5	104.2	104.3	5,560	579,406	104.21	73.68	73.68	73.86	73.64	73.75	7,863	73.685	-0.24%
2014-09-10	0	104.5	104.3	104.5	104.4	104.5	4,360	455,187	104.40	73.86	73.75	73.86	73.82	73.86	6,166	73.820	0.14%
2014-09-08	0	104.3	104.3	104.4	104.2	104.3	7,942	827,849	104.24	73.75	73.71	73.82	73.68	73.75	11,232	73.705	-0.19%
2014-09-05	0	104.5	104.4	104.5	104.5	104.5	2,100	219,450	104.50	73.89	73.82	73.89	73.89	73.89	2,970	73.891	0.05%
2014-09-04	0	104.5	104.3	104.5	104.3	104.5	66,420	6,940,500	104.49	73.86	73.75	73.89	73.75	73.89	93,935	73.886	-0.14%
2014-09-03	0	104.6	104.6	104.6	104.5	104.6	5,060	529,021	104.55	73.96	73.93	73.96	73.89	73.96	7,156	73.926	0.10%
2014-09-02	0	104.5	104.5	104.6	104.5	104.6	32,660	3,413,206	104.51	73.89	73.89	73.96	73.89	73.96	46,189	73.896	-0.10%
2014-09-01	0	104.6	104.5	104.6	104.4	104.6	13,860	1,448,314	104.50	73.96	73.89	73.96	73.82	73.96	19,602	73.888	0.10%
2014-08-29	0	20.90	20.90	20.95	20.90	20.90	13,000	271,700	20.900	73.89	73.89	74.07	73.89	73.89	3,677	73.891	0.00%
2014-08-28	0	20.90	20.90	20.95	20.90	20.90	474,000	9,906,600	20.900	73.89	73.89	74.07	73.89	73.89	134,071	73.891	0.00%
2014-08-27	0	20.90	20.90	20.95	20.80	20.90	58,600	1,222,085	20.855	73.89	73.89	74.07	73.54	73.89	16,575	73.730	0.48%
2014-08-26	0	20.80	20.80	20.85	20.80	20.80	14,600	303,680	20.800	73.54	73.54	73.71	73.54	73.54	4,130	73.537	-0.24%
2014-08-25	0	20.85	20.80	20.85	-	-	0	0	-	73.71	73.54	73.71	-	-	0	-	0.00%
2014-08-22	0	20.85	20.80	20.85	20.80	20.85	130,800	2,721,135	20.804	73.71	73.54	73.71	73.54	73.71	36,997	73.550	0.00%
2014-08-21	0	20.85	20.80	20.85	20.80	20.85	44,800	933,890	20.846	73.71	73.54	73.71	73.54	73.71	12,672	73.699	0.00%
2014-08-20	0	20.85	20.80	20.85	20.85	20.85	4,200	87,570	20.850	73.71	73.54	73.71	73.71	73.71	1,188	73.714	0.00%
2014-08-19	0	20.85	20.80	20.85	20.85	20.85	12,200	254,370	20.850	73.71	73.54	73.71	73.71	73.71	3,451	73.714	0.24%
2014-08-18	0	20.80	20.80	20.85	20.80	20.80	158,600	3,298,880	20.800	73.54	73.54	73.71	73.54	73.54	44,860	73.537	0.00%
2014-08-15	0	20.80	20.80	20.85	20.75	20.80	320,700	6,670,080	20.799	73.54	73.54	73.71	73.36	73.54	90,710	73.532	0.00%
2014-08-14	0	20.80	20.75	20.80	20.80	20.80	14,600	303,680	20.800	73.54	73.36	73.54	73.54	73.54	4,130	73.537	0.00%
2014-08-13	0	20.80	20.75	20.80	20.80	20.80	30,200	628,160	20.800	73.54	73.36	73.54	73.54	73.54	8,542	73.537	0.24%
2014-08-12	0	20.75	20.75	20.80	20.75	20.75	73,100	1,516,825	20.750	73.36	73.36	73.54	73.36	73.36	20,676	73.360	0.00%
2014-08-11	0	20.75	20.70	20.80	20.70	20.80	263,500	5,467,680	20.750	73.36	73.18	73.54	73.18	73.54	74,531	73.361	-0.24%
2014-08-08	0	20.80	20.75	20.80	20.80	20.80	18,400	382,720	20.800	73.54	73.36	73.54	73.54	73.54	5,204	73.537	0.00%
2014-08-07	0	20.80	20.75	20.80	20.80	20.80	5,800	120,640	20.800	73.54	73.36	73.54	73.54	73.54	1,641	73.537	0.00%
2014-08-06	0	20.80	20.75	20.80	20.75	20.80	10,659	221,649	20.795	73.54	73.36	73.54	73.36	73.54	3,015	73.518	0.00%
2014-08-05	0	20.80	20.75	20.80	20.80	20.85	23,000	478,455	20.802	73.54	73.36	73.54	73.54	73.71	6,506	73.546	0.24%
2014-08-04	0	20.75	20.75	20.80	20.70	20.80	51,800	1,075,090	20.755	73.36	73.36	73.54	73.18	73.54	14,652	73.377	0.00%
2014-08-01	0	20.75	20.75	20.80	20.75	20.80	748,800	15,537,845	20.750	73.36	73.36	73.54	73.36	73.54	211,798	73.361	0.00%
2014-07-31	0	20.75	20.70	20.75	20.75	20.80	67,300	1,397,215	20.761	73.36	73.18	73.36	73.36	73.54	19,036	73.399	0.00%
2014-07-30	0	20.75	20.70	20.75	20.70	20.80	177,509	3,683,366	20.750	73.36	73.18	73.36	73.18	73.54	50,208	73.361	0.00%
2014-07-29	0	20.75	20.75	20.80	20.70	20.80	17,000	352,600	20.741	73.36	73.36	73.54	73.18	73.54	4,808	73.329	0.00%
2014-07-28	0	20.75	20.70	20.75	20.70	20.75	51,600	1,070,575	20.748	73.36	73.18	73.36	73.18	73.36	14,595	73.352	0.00%
2014-07-25	0	20.75	20.75	20.80	20.75	20.75	17,500	363,125	20.750	73.36	73.36	73.54	73.36	73.36	4,950	73.360	0.00%
2014-07-24	0	20.75	20.70	20.75	20.65	20.75	572,048	11,846,716	20.709	73.36	73.18	73.36	73.01	73.36	161,804	73.216	0.24%
2014-07-23	0	20.70	20.70	20.75	20.70	20.75	321,000	6,645,380	20.702	73.18	73.18	73.36	73.18	73.36	90,795	73.191	0.00%
2014-07-22	0	20.70	20.65	20.70	20.65	20.70	31,200	644,840	20.668	73.18	73.01	73.18	73.01	73.18	8,825	73.070	0.24%
2014-07-21	0	20.65	20.60	20.70	20.60	20.80	51,000	1,053,625	20.659	73.01	72.83	73.18	72.83	73.54	14,425	73.040	-0.19%
2014-07-18	0	20.90	20.85	20.90	20.85	20.90	178,400	3,723,700	20.873	73.15	72.97	73.15	72.97	73.15	50,973	73.053	-0.24%
2014-07-17	0	20.95	20.85	20.95	20.95	20.95	16,700	349,865	20.950	73.32	72.97	73.32	73.32	73.32	4,772	73.323	-0.24%
2014-07-16	0	21.00	21.00	21.05	21.00	21.00	15,500	325,500	21.000	73.50	73.50	73.67	73.50	73.50	4,429	73.498	0.00%
2014-07-15	0	21.00	20.95	21.00	21.00	21.00	35,224	739,704	21.000	73.50	73.32	73.50	73.50	73.50	10,064	73.498	-0.24%
2014-07-14	0	21.05	21.00	21.05	21.05	21.05	4,700	98,935	21.050	73.67	73.50	73.67	73.67	73.67	1,343	73.673	0.00%
2014-07-11	0	21.05	20.95	21.05	20.95	21.05	1,066,000	22,341,515	20.958	73.67	73.32	73.67	73.32	73.67	304,579	73.352	0.48%
2014-07-10	0	20.95	20.90	21.00	20.95	20.95	241,400	5,057,330	20.950	73.32	73.15	73.50	73.32	73.32	68,973	73.323	-0.24%
2014-07-09	0	21.00	20.95	21.00	20.95	21.00	126,100	2,642,980	20.959	73.50	73.32	73.50	73.32	73.50	36,029	73.356	0.24%
2014-07-08	0	20.95	20.95	21.00	20.90	20.95	278,900	5,841,695	20.946	73.32	73.32	73.50	73.15	73.32	79,688	73.307	0.00%
2014-07-07	0	20.95	20.95	21.00	20.95	21.00	14,400	302,385	20.999	73.32	73.32	73.50	73.32	73.50	4,114	73.495	-0.48%
2014-07-04	0	21.05	21.00	21.05	21.05	21.05	1,000	21,050	21.050	73.67	73.50	73.67	73.67	73.67	286	73.673	-0.24%
2014-07-03	0	21.10	21.00	21.05	21.05	21.10	6,100	128,535	21.071	73.85	73.50	73.67	73.67	73.85	1,743	73.748	0.00%
2014-07-02	0	21.10	21.05	21.10	21.10	21.10	35,400	746,940	21.100	73.85	73.67	73.85	73.85	73.85	10,115	73.848	-0.24%
2014-06-30	0	21.15	21.10	21.15	21.15	21.15	4,000	84,600	21.150	74.02	73.85	74.02	74.02	74.02	1,143	74.023	0.00%
2014-06-27	0	21.15	21.10	21.15	-	-	0	0	-	74.02	73.85	74.02	-	-	0	-	-0.24%
2014-06-26	0	21.20	21.10	21.20	21.15	21.20	43,643	924,131	21.175	74.20	73.85	74.20	74.02	74.20	12,470	74.110	0.24%
2014-06-25	0	21.15	21.15	21.20	-	-	0	0	-	74.02	74.02	74.20	-	-	0	-	0.24%
2014-06-24	0	21.10	21.10	21.15	-	-	0	0	-	73.85	73.85	74.02	-	-	0	-	0.00%
2014-06-23	0	21.10	21.05	21.15	21.10	21.15	59,200	1,251,520	21.141	73.85	73.67	74.02	73.85	74.02	16,915	73.990	0.00%
2014-06-20	0	21.10	21.10	21.15	21.10	21.10	5,900	124,490	21.100	73.85	73.85	74.02	73.85	73.85	1,686	73.848	0.24%
2014-06-19	0	21.05	21.05	21.10	21.05	21.15	10,230	216,334	21.147	73.67	73.67	73.85	73.67	74.02	2,923	74.013	-0.24%
2014-06-18	0	21.10	21.05	21.10	21.10	21.10	16,000	337,600	21.100	73.85	73.67	73.85	73.85	73.85	4,572	73.848	0.00%
2014-06-17	0	21.10	21.05	21.15	21.05	21.15	79,978	1,687,724	21.102	73.85	73.67	74.02	73.67	74.02	22,851	73.856	-0.24%
2014-06-16	0	21.15	21.10	21.15	21.15	21.15	5,000	105,750	21.150	74.02	73.85	74.02	74.02	74.02	1,429	74.023	0.00%
2014-06-13	0	21.15	21.05	21.15	21.05	21.15	3,048	64,357	21.115	74.02	73.67	74.02	73.67	74.02	871	73.899	0.48%
2014-06-12	0	21.05	21.05	21.15	21.05	21.15	1,025,443	21,687,109	21.149	73.67	73.67	74.02	73.67	74.02	292,991	74.020	-0.47%
2014-06-11	0	21.15	21.10	21.15	21.15	21.50	15,461	327,651	21.192	74.02	73.85	74.02	74.02	75.25	4,418	74.171	0.00%
2014-06-10	0	21.15	21.10	21.15	21.15	21.20	9,431	199,612	21.166	74.02	73.85	74.02	74.02	74.20	2,695	74.077	0.00%
2014-06-09	0	21.15	21.05	21.15	21.10	21.15	54,075	1,142,217	21.123	74.02	73.67	74.02	73.85	74.02	15,450	73.928	0.24%
2014-06-06	0	21.10	21.00	21.10	21.10	21.10	8,500	179,350	21.100	73.85	73.50	73.85	73.85	73.85	2,429	73.848	-0.24%
2014-06-05	0	21.15	21.05	21.15	21.15	21.20	4,544	96,157	21.161	74.02	73.67	74.02	74.02	74.20	1,298	74.063	0.00%
2014-06-04	0	21.15	21.10	21.15	21.20	21.20	4,251	90,121	21.200	74.02	73.85	74.02	74.20	74.20	1,215	74.198	0.00%
2014-06-03	0	21.15	21.05	21.15	21.05	21.15	25,876	546,239	21.110	74.02	73.67	74.02	73.67	74.02	7,393	73.883	0.95%
2014-05-30	0	20.95	20.95	21.05	20.95	21.05	531,400	11,184,240	21.047	73.32	73.32	73.67	73.32	73.67	151,832	73.662	-0.24%
2014-05-29	0	21.00	21.00	21.05	20.95	20.95	161,000	3,372,950	20.950	73.50	73.50	73.67	73.32	73.32	46,001	73.323	0.72%
2014-05-28	0	20.85	20.85	20.95	20.85	20.90	2,584	53,955	20.880	72.97	72.97	73.32	72.97	73.15	738	73.080	0.00%
2014-05-27	0	20.85	20.85	20.90	-	-	0	0	-	72.97	72.97	73.15	-	-	0	-	0.00%
2014-05-26	0	20.85	20.85	20.90	20.85	20.85	100,500	2,095,425	20.850	72.97	72.97	73.15	72.97	72.97	28,715	72.973	-0.24%
2014-05-23	0	20.90	20.80	20.90	20.90	20.90	205,300	4,290,770	20.900	73.15	72.80	73.15	73.15	73.15	58,659	73.148	0.00%
2014-05-22	0	20.90	20.90	20.95	20.90	20.90	8,300	173,470	20.900	73.15	73.15	73.32	73.15	73.15	2,371	73.148	0.00%
2014-05-21	0	20.90	20.85	20.90	20.90	20.90	10,000	209,000	20.900	73.15	72.97	73.15	73.15	73.15	2,857	73.148	0.24%
2014-05-20	0	20.85	20.80	20.85	20.85	20.85	12,600	262,710	20.850	72.97	72.80	72.97	72.97	72.97	3,600	72.973	-0.24%
2014-05-19	0	20.90	20.85	20.90	20.85	20.90	70,000	1,461,650	20.881	73.15	72.97	73.15	72.97	73.15	20,000	73.081	0.48%
2014-05-16	0	20.80	20.75	20.85	20.80	20.80	20,000	416,000	20.800	72.80	72.62	72.97	72.80	72.80	5,714	72.798	-0.24%
2014-05-15	0	20.85	20.80	20.85	20.85	20.85	100	2,085	20.850	72.97	72.80	72.97	72.97	72.97	29	72.973	0.00%
2014-05-14	0	20.85	20.80	20.85	-	-	0	0	-	72.97	72.80	72.97	-	-	0	-	-0.24%
2014-05-13	0	20.90	20.85	20.90	20.90	20.90	7,400	154,660	20.900	73.15	72.97	73.15	73.15	73.15	2,114	73.148	0.00%
2014-05-12	0	20.90	20.85	20.90	20.90	20.90	14,600	305,140	20.900	73.15	72.97	73.15	73.15	73.15	4,172	73.148	0.48%
2014-05-09	0	20.80	20.80	20.85	20.60	20.90	1,065,800	22,173,340	20.804	72.80	72.80	72.97	72.10	73.15	304,522	72.814	0.48%
2014-05-08	0	20.70	20.70	20.75	-	-	0	0	-	72.45	72.45	72.62	-	-	0	-	0.00%
2014-05-07	0	20.70	20.70	20.75	-	-	964	20,003	20.750	72.45	72.45	72.62	-	-	275	72.623	0.00%
2014-05-05	0	20.70	20.70	20.75	20.70	20.70	20,100	416,070	20.700	72.45	72.45	72.62	72.45	72.45	5,743	72.448	0.00%
2014-05-02	0	20.70	20.65	20.70	20.70	20.70	34,100	705,870	20.700	72.45	72.27	72.45	72.45	72.45	9,743	72.448	0.00%
2014-04-30	0	20.70	20.65	20.70	20.70	20.75	146,000	3,023,820	20.711	72.45	72.27	72.45	72.45	72.62	41,715	72.487	0.00%
2014-04-29	0	20.70	20.65	20.70	20.70	20.70	584	12,088	20.699	72.45	72.27	72.45	72.45	72.45	167	72.443	0.24%
2014-04-28	0	20.65	20.65	20.70	20.65	20.70	152,584	3,151,038	20.651	72.27	72.27	72.45	72.27	72.45	43,596	72.277	-0.24%
2014-04-25	0	20.70	20.65	20.70	20.65	20.70	50,600	1,045,365	20.659	72.45	72.27	72.45	72.27	72.45	14,457	72.306	0.24%
2014-04-24	0	20.65	20.60	20.65	20.60	20.65	836,400	17,273,405	20.652	72.27	72.10	72.27	72.10	72.27	238,977	72.281	0.49%
2014-04-23	0	20.55	20.55	20.60	20.50	20.85	625,900	12,922,735	20.647	71.92	71.92	72.10	71.75	72.97	178,833	72.261	0.00%
2014-04-22	0	20.55	20.55	20.65	20.55	20.65	465,139	9,574,465	20.584	71.92	71.92	72.27	71.92	72.27	132,900	72.043	-0.24%
2014-04-17	0	20.60	20.60	20.65	20.45	20.65	378,900	7,803,510	20.595	72.10	72.10	72.27	71.57	72.27	108,260	72.081	0.24%
2014-04-16	0	20.65	20.65	20.70	20.65	20.65	28,000	578,200	20.650	71.92	71.92	72.10	71.92	71.92	8,039	71.923	0.00%
2014-04-15	0	20.65	20.60	20.65	20.55	20.70	2,101,600	43,329,160	20.617	71.92	71.75	71.92	71.57	72.10	603,394	71.809	0.24%
2014-04-14	0	20.60	20.60	20.65	20.55	20.70	507,418	10,452,322	20.599	71.75	71.75	71.92	71.57	72.10	145,686	71.746	0.00%
2014-04-11	0	20.60	20.55	20.60	20.55	20.60	23,500	483,550	20.577	71.75	71.57	71.75	71.57	71.75	6,747	71.668	0.24%
2014-04-10	0	20.55	20.50	20.55	20.55	20.65	341,369	7,027,849	20.587	71.57	71.40	71.57	71.57	71.92	98,011	71.705	-0.24%
2014-04-09	0	20.60	20.55	20.60	20.55	20.60	78,800	1,622,940	20.596	71.75	71.57	71.75	71.57	71.75	22,624	71.734	0.00%
2014-04-08	0	20.60	20.55	20.60	-	-	0	0	-	71.75	71.57	71.75	-	-	0	-	0.00%
2014-04-07	0	20.60	20.55	20.60	20.60	20.60	1,000	20,600	20.600	71.75	71.57	71.75	71.75	71.75	287	71.749	0.24%
2014-04-04	0	20.55	20.55	20.65	20.55	20.55	5,000	102,750	20.550	71.57	71.57	71.92	71.57	71.57	1,436	71.575	0.00%
2014-04-03	0	20.55	20.55	20.60	20.55	20.65	180,700	3,720,970	20.592	71.57	71.57	71.75	71.57	71.92	51,881	71.721	-0.24%
2014-04-02	0	20.60	20.60	20.65	20.60	20.65	39,900	823,440	20.638	71.75	71.75	71.92	71.75	71.92	11,456	71.880	-0.24%
2014-04-01	0	20.65	20.60	20.65	20.60	20.70	48,299	996,924	20.641	71.92	71.75	71.92	71.75	72.10	13,867	71.891	0.00%
2014-03-31	0	20.65	20.65	20.70	20.65	20.80	288,512	5,971,573	20.698	71.92	71.92	72.10	71.92	72.45	82,835	72.090	0.00%
2014-03-28	0	20.65	20.60	20.65	20.65	20.80	207,200	4,282,360	20.668	71.92	71.75	71.92	71.92	72.45	59,490	71.985	0.00%
2014-03-27	0	20.65	20.60	20.65	20.60	20.70	96,600	1,994,965	20.652	71.92	71.75	71.92	71.75	72.10	27,735	71.930	0.24%
2014-03-26	0	20.60	20.60	20.65	20.60	20.65	408,900	8,443,135	20.648	71.75	71.75	71.92	71.75	71.92	117,400	71.918	-0.24%
2014-03-25	0	20.65	20.60	20.65	20.65	20.65	19,700	406,805	20.650	71.92	71.75	71.92	71.92	71.92	5,656	71.923	0.24%
2014-03-24	0	20.60	20.60	20.65	20.60	20.65	34,900	720,185	20.636	71.75	71.75	71.92	71.75	71.92	10,020	71.873	-0.24%
2014-03-21	0	20.65	20.60	20.65	20.65	20.65	6,800	140,420	20.650	71.92	71.75	71.92	71.92	71.92	1,952	71.923	0.00%
2014-03-20	0	20.65	20.60	20.65	20.65	20.75	213,300	4,405,590	20.654	71.92	71.75	71.92	71.92	72.27	61,241	71.939	0.24%
2014-03-19	0	20.60	20.60	20.65	20.60	20.65	21,600	444,985	20.601	71.75	71.75	71.92	71.75	71.92	6,202	71.753	0.00%
2014-03-18	0	20.60	20.60	20.65	20.60	20.95	398,100	8,224,465	20.659	71.75	71.75	71.92	71.75	72.97	114,299	71.956	-0.24%
2014-03-17	0	20.65	20.65	20.70	20.65	20.70	100,700	2,079,935	20.655	71.92	71.92	72.10	71.92	72.10	28,912	71.940	0.00%
2014-03-14	0	20.65	20.60	20.65	20.60	20.65	485,000	9,992,250	20.603	71.92	71.75	71.92	71.75	71.92	139,249	71.758	0.24%
2014-03-13	0	20.60	20.60	20.65	20.60	20.60	119,100	2,453,460	20.600	71.75	71.75	71.92	71.75	71.75	34,195	71.749	0.00%
2014-03-12	0	20.60	20.55	20.60	20.55	20.60	76,300	1,571,375	20.595	71.75	71.57	71.75	71.57	71.75	21,907	71.731	0.24%
2014-03-11	0	20.55	20.50	20.60	20.55	20.60	197,700	4,063,260	20.553	71.57	71.40	71.75	71.57	71.75	56,762	71.584	0.00%
2014-03-10	0	20.55	20.55	20.60	20.55	20.60	12,800	263,180	20.561	71.57	71.57	71.75	71.57	71.75	3,675	71.613	0.00%
2014-03-07	0	20.55	20.55	20.60	20.55	20.80	153,800	3,175,945	20.650	71.57	71.57	71.75	71.57	72.45	44,158	71.923	0.00%
2014-03-06	0	20.55	20.50	20.55	20.55	20.70	300,000	6,173,765	20.579	71.57	71.40	71.57	71.57	72.10	86,134	71.677	-0.24%
2014-03-05	0	20.60	20.55	20.60	20.60	20.60	52,300	1,077,380	20.600	71.75	71.57	71.75	71.75	71.75	15,016	71.749	0.00%
2014-03-04	0	20.60	20.55	20.60	20.55	20.65	676,400	13,920,870	20.581	71.75	71.57	71.75	71.57	71.92	194,202	71.682	0.00%
2014-03-03	0	20.60	20.55	20.60	20.60	20.65	119,000	2,451,745	20.603	71.75	71.57	71.75	71.75	71.92	34,166	71.759	0.00%
2014-02-28	0	20.60	20.55	20.60	20.55	20.65	1,964,500	40,508,825	20.620	71.75	71.57	71.75	71.57	71.92	564,031	71.820	0.00%
2014-02-27	0	20.60	20.55	20.60	20.55	20.60	738,700	15,215,170	20.597	71.75	71.57	71.75	71.57	71.75	212,089	71.739	0.24%
2014-02-26	0	20.55	20.50	20.55	20.55	20.55	1,092,400	22,448,820	20.550	71.57	71.40	71.57	71.57	71.57	313,641	71.575	0.00%
2014-02-25	0	20.55	20.50	20.55	20.50	20.60	1,137,200	23,372,680	20.553	71.57	71.40	71.57	71.40	71.75	326,503	71.585	0.00%
2014-02-24	0	20.55	20.50	20.55	20.55	20.60	365,800	7,526,330	20.575	71.57	71.40	71.57	71.57	71.75	105,025	71.662	0.00%
2014-02-21	0	20.55	20.50	20.55	20.55	20.55	143,400	2,946,870	20.550	71.57	71.40	71.57	71.57	71.57	41,172	71.575	0.00%
2014-02-20	0	20.55	20.50	20.55	20.50	20.55	143,600	2,946,300	20.517	71.57	71.40	71.57	71.40	71.57	41,229	71.461	0.24%
2014-02-19	0	20.50	20.50	20.55	20.50	20.60	624,900	12,838,950	20.546	71.40	71.40	71.57	71.40	71.75	179,416	71.560