Prices and Webb-site Total Returns

iShares NASDAQ 100 Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02834	2016-06-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	467.1	467.1	472.3	464.9	467.4	9,921	4,629,858	466.67	467.1	467.1	472.3	464.9	467.4	9,921	466.67	0.41%
2026-03-19	465.2	465.2	470.9	465.1	468.7	15,990	7,466,291	466.94	465.2	465.2	470.9	465.1	468.7	15,990	466.94	-2.54%
2026-03-18	477.3	477.0	477.4	475.2	478.1	2,330	1,108,770	475.87	477.3	477.0	477.4	475.2	478.1	2,330	475.87	1.60%
2026-03-17	469.8	469.0	475.2	469.1	470.8	6,855	3,221,271	469.92	469.8	469.0	475.2	469.1	470.8	6,855	469.92	0.23%
2026-03-16	468.7	468.0	475.9	467.5	469.3	4,380	2,051,903	468.47	468.7	468.0	475.9	467.5	469.3	4,380	468.47	0.39%
2026-03-13	466.9	466.0	473.5	466.8	473.4	12,799	6,006,024	469.26	466.9	466.0	473.5	466.8	473.4	12,799	469.26	-1.46%
2026-03-12	473.8	473.7	477.1	471.8	474.3	3,910	1,849,825	473.10	473.8	473.7	477.1	471.8	474.3	3,910	473.10	-0.69%
2026-03-11	477.1	477.1	479.0	477.0	479.4	5,595	2,678,242	478.68	477.1	477.1	479.0	477.0	479.4	5,595	478.68	-0.23%
2026-03-10	478.2	476.3	481.0	474.0	478.2	9,420	4,490,514	476.70	478.2	476.3	481.0	474.0	478.2	9,420	476.70	3.28%
2026-03-09	463.0	462.5	465.9	458.0	478.9	17,416	8,041,618	461.74	463.0	462.5	465.9	458.0	478.9	17,416	461.74	-3.48%
2026-03-06	479.7	479.7	480.2	478.4	480.2	22,144	10,612,784	479.26	479.7	479.7	480.2	478.4	480.2	22,144	479.26	0.27%
2026-03-05	478.4	476.6	478.8	471.3	481.0	61,670	29,568,879	479.47	478.4	476.6	478.8	471.3	481.0	61,670	479.47	1.55%
2026-03-04	471.1	470.5	471.5	468.4	471.1	9,651	4,535,180	469.92	471.1	470.5	471.5	468.4	471.1	9,651	469.92	0.17%
2026-03-03	470.3	470.0	471.4	469.5	475.2	1,430	677,040	473.45	470.3	470.0	471.4	469.5	475.2	1,430	473.45	0.21%
2026-03-02	469.3	468.8	471.7	469.0	478.8	18,551	8,756,867	472.04	469.3	468.8	471.7	469.0	478.8	18,551	472.04	-2.00%
2026-02-27	478.9	478.8	478.9	476.8	479.3	3,563	1,702,303	477.77	478.9	478.8	478.9	476.8	479.3	3,563	477.77	-1.05%
2026-02-26	484.0	483.0	484.0	482.3	484.0	5,600	2,706,819	483.36	484.0	483.0	484.0	482.3	484.0	5,600	483.36	1.26%
2026-02-25	478.0	478.0	478.6	477.8	479.8	35,539	16,998,118	478.29	478.0	478.0	478.6	477.8	479.8	35,539	478.29	0.84%
2026-02-24	474.0	474.0	474.8	473.8	474.9	2,750	1,304,459	474.35	474.0	474.0	474.8	473.8	474.9	2,750	474.35	-0.29%
2026-02-23	475.4	473.2	479.6	472.7	475.4	6,791	3,219,001	474.01	475.4	473.2	479.6	472.7	475.4	6,791	474.01	0.04%
2026-02-20	475.2	475.1	489.6	473.2	475.8	981	466,013	475.04	475.2	475.1	489.6	473.2	475.8	981	475.04	0.42%
2026-02-16	473.2	473.2	479.6	471.0	474.0	6,270	2,969,377	473.58	473.2	473.2	479.6	471.0	474.0	6,270	473.58	0.30%
2026-02-13	471.8	471.0	480.0	471.0	480.0	36,450	17,213,596	472.25	471.8	471.0	480.0	471.0	480.0	36,450	472.25	-2.24%
2026-02-12	482.6	482.6	484.3	481.2	483.2	2,780	1,339,225	481.74	482.6	482.6	484.3	481.2	483.2	2,780	481.74	0.27%
2026-02-11	481.3	481.3	483.0	481.0	483.0	20,230	9,765,209	482.71	481.3	481.3	483.0	481.0	483.0	20,230	482.71	-0.35%
2026-02-10	483.0	482.2	489.1	481.4	483.6	5,100	2,460,759	482.50	483.0	482.2	489.1	481.4	483.6	5,100	482.50	0.84%
2026-02-09	479.0	479.0	480.9	479.0	482.3	9,630	4,625,266	480.30	479.0	479.0	480.9	479.0	482.3	9,630	480.30	2.57%
2026-02-06	467.0	467.0	467.1	463.6	473.0	23,030	10,760,650	467.24	467.0	467.0	467.1	463.6	473.0	23,030	467.24	-2.10%
2026-02-05	477.0	476.3	478.5	474.5	481.9	21,656	10,321,208	476.60	477.0	476.3	478.5	474.5	481.9	21,656	476.60	-1.75%
2026-02-04	485.5	485.0	488.0	484.0	495.0	9,835	4,766,968	484.69	485.5	485.0	488.0	484.0	495.0	9,835	484.69	-2.00%
2026-02-03	495.4	495.0	503.2	493.2	496.0	13,480	6,660,775	494.12	495.4	495.0	503.2	493.2	496.0	13,480	494.12	2.80%
2026-02-02	481.9	480.4	-	479.4	490.2	15,720	7,585,700	482.55	481.9	480.4	-	479.4	490.2	15,720	482.55	-1.65%
2026-01-30	490.0	489.0	498.7	490.0	498.7	6,000	2,943,547	490.59	490.0	489.0	498.7	490.0	498.7	6,000	490.59	-1.78%
2026-01-29	498.9	497.8	502.8	497.3	501.0	3,480	1,735,081	498.59	498.9	497.8	502.8	497.3	501.0	3,480	498.59	-0.46%
2026-01-28	501.2	500.2	503.6	498.6	501.4	2,530	1,265,110	500.04	501.2	500.2	503.6	498.6	501.4	2,530	500.04	1.21%
2026-01-27	495.2	495.0	495.2	491.5	495.2	8,730	4,306,341	493.28	495.2	495.0	495.2	491.5	495.2	8,730	493.28	1.27%
2026-01-26	489.0	489.0	490.5	486.6	489.0	6,590	3,215,949	488.00	489.0	489.0	490.5	486.6	489.0	6,590	488.00	0.00%
2026-01-23	489.0	489.0	489.3	488.6	490.0	13,440	6,574,777	489.19	489.0	489.0	489.3	488.6	490.0	13,440	489.19	0.45%
2026-01-22	486.8	485.8	486.9	484.1	486.9	10,789	5,243,101	485.97	486.8	485.8	486.9	484.1	486.9	10,789	485.97	1.59%
2026-01-21	479.2	479.1	479.2	477.9	480.4	15,950	7,649,101	479.57	479.2	479.1	479.2	477.9	480.4	15,950	479.57	-0.29%
2026-01-20	480.6	479.2	482.4	479.2	483.3	4,140	1,991,778	481.11	480.6	479.2	482.4	479.2	483.3	4,140	481.11	-0.31%
2026-01-19	482.1	481.0	484.9	481.7	490.3	19,100	9,225,465	483.01	482.1	481.0	484.9	481.7	490.3	19,100	483.01	-1.71%
2026-01-16	490.5	490.5	491.5	488.2	490.7	5,770	2,825,925	489.76	490.5	490.5	491.5	488.2	490.7	5,770	489.76	0.59%
2026-01-15	487.6	486.6	488.2	485.0	488.1	13,480	6,557,164	486.44	487.6	486.6	488.2	485.0	488.1	13,480	486.44	-0.59%
2026-01-14	490.5	489.5	490.5	490.0	491.1	7,510	3,686,106	490.83	490.5	489.5	490.5	490.0	491.1	7,510	490.83	0.08%
2026-01-13	490.1	490.8	492.0	489.3	491.0	2,840	1,392,663	490.37	490.1	490.8	492.0	489.3	491.0	2,840	490.37	0.64%
2026-01-09	487.0	485.6	487.9	485.4	487.7	3,600	1,750,743	486.32	487.0	485.6	487.9	485.4	487.7	3,600	486.32	0.16%
2026-01-08	486.2	486.2	488.3	486.0	489.3	4,092	1,995,990	487.78	486.2	486.2	488.3	486.0	489.3	4,092	487.78	-0.37%
2026-01-07	488.0	487.2	488.3	487.0	488.4	3,160	1,541,378	487.78	488.0	487.2	488.3	487.0	488.4	3,160	487.78	0.58%
2026-01-06	485.2	484.0	487.0	482.0	486.0	12,000	5,816,601	484.72	485.2	484.0	487.0	482.0	486.0	12,000	484.72	0.66%
2026-01-05	482.0	482.0	482.1	481.1	485.0	11,260	5,430,023	482.24	482.0	482.0	482.1	481.1	485.0	11,260	482.24	-0.39%
2025-12-31	483.9	482.4	489.0	483.9	485.0	530	256,504	483.97	483.9	482.4	489.0	483.9	485.0	530	483.97	-0.23%
2025-12-30	485.0	484.5	485.8	485.0	486.5	14,130	6,860,821	485.55	485.0	484.5	485.8	485.0	486.5	14,130	485.55	-0.21%
2025-12-29	486.0	486.0	488.0	485.2	487.7	1,730	840,913	486.08	486.0	486.0	488.0	485.2	487.7	1,730	486.08	0.00%
2025-12-24	486.0	484.7	486.0	486.0	486.0	20	9,720	486.00	486.0	484.7	486.0	486.0	486.0	20	486.00	0.43%
2025-12-23	483.9	478.1	488.2	482.4	485.1	3,000	1,452,029	484.01	483.9	478.1	488.2	482.4	485.1	3,000	484.01	0.17%
2025-12-22	483.1	483.0	484.3	482.8	484.5	2,400	1,161,489	483.95	483.1	483.0	484.3	482.8	484.5	2,400	483.95	1.30%
2025-12-19	476.9	476.6	480.6	470.8	476.9	22,597	10,655,630	471.55	476.9	476.6	480.6	470.8	476.9	22,597	471.55	1.30%
2025-12-18	470.8	469.2	470.8	468.3	476.7	6,420	3,021,099	470.58	470.8	469.2	470.8	468.3	476.7	6,420	470.58	-1.42%
2025-12-17	477.6	475.5	482.6	477.0	477.6	200	95,430	477.15	477.6	475.5	482.6	477.0	477.6	200	477.15	1.19%
2025-12-16	472.0	471.8	472.8	472.0	480.3	3,090	1,462,606	473.34	472.0	471.8	472.8	472.0	480.3	3,090	473.34	-1.65%
2025-12-15	479.9	479.9	487.0	479.8	480.6	4,130	1,982,898	480.12	479.9	479.9	487.0	479.8	480.6	4,130	480.12	-1.70%
2025-12-12	488.2	482.0	490.0	483.8	488.7	6,220	3,021,519	485.77	488.2	482.0	490.0	483.8	488.7	6,220	485.77	0.89%
2025-12-11	483.9	483.8	487.8	482.2	487.9	750	364,103	485.47	483.9	483.8	487.8	482.2	487.9	750	485.47	-0.70%
2025-12-10	487.3	487.2	490.0	487.0	487.0	30	14,610	487.00	487.3	487.2	490.0	487.0	487.0	30	487.00	0.00%
2025-12-09	487.3	487.0	487.3	487.5	488.4	1,970	960,685	487.66	487.3	487.0	487.3	487.5	488.4	1,970	487.66	-0.45%
2025-12-08	489.5	490.0	490.2	488.8	490.2	8,500	4,156,712	489.02	489.5	490.0	490.2	488.8	490.2	8,500	489.02	-0.10%
2025-12-05	490.0	488.9	492.6	488.0	490.0	11,259	5,510,698	489.45	490.0	488.9	492.6	488.0	490.0	11,259	489.45	0.51%
2025-12-04	487.5	487.0	488.0	486.8	487.5	1,840	896,233	487.08	487.5	487.0	488.0	486.8	487.5	1,840	487.08	0.10%
2025-12-03	487.0	487.0	488.1	484.5	488.6	1,310	638,239	487.21	487.0	487.0	488.1	484.5	488.6	1,310	487.21	0.81%
2025-12-02	483.1	482.0	484.5	481.1	484.5	5,770	2,788,679	483.31	483.1	482.0	484.5	481.1	484.5	5,770	483.31	0.58%
2025-12-01	480.3	480.3	482.0	479.2	483.8	21,960	10,544,650	480.18	480.3	480.3	482.0	479.2	483.8	21,960	480.18	-0.72%
2025-11-28	483.8	483.5	483.8	481.9	484.4	6,930	3,355,281	484.17	483.8	483.5	483.8	481.9	484.4	6,930	484.17	0.96%
2025-11-27	479.2	479.1	484.6	478.9	481.1	1,890	906,510	479.63	479.2	479.1	484.6	478.9	481.1	1,890	479.63	0.23%
2025-11-26	478.1	478.1	481.2	473.7	478.1	24,250	11,528,397	475.40	478.1	478.1	481.2	473.7	478.1	24,250	475.40	1.19%
2025-11-25	472.5	472.1	472.5	471.7	474.0	14,100	6,670,435	473.08	472.5	472.1	472.5	471.7	474.0	14,100	473.08	1.46%
2025-11-24	465.7	462.8	465.5	462.7	465.8	3,180	1,477,432	464.60	465.7	462.8	465.5	462.7	465.8	3,180	464.60	1.79%
2025-11-21	457.5	456.7	457.5	457.5	460.5	8,489	3,896,242	458.98	457.5	456.7	457.5	457.5	460.5	8,489	458.98	-4.21%
2025-11-20	477.6	476.6	480.9	476.0	478.6	4,270	2,039,536	477.64	477.6	476.6	480.9	476.0	478.6	4,270	477.64	2.42%
2025-11-19	466.3	466.3	469.0	465.0	467.4	2,530	1,180,832	466.73	466.3	466.3	469.0	465.0	467.4	2,530	466.73	-0.38%
2025-11-18	468.1	468.9	479.7	467.7	479.7	2,890	1,361,587	471.14	468.1	468.9	479.7	467.7	479.7	2,890	471.14	-2.46%
2025-11-17	479.9	478.4	480.2	476.0	480.1	11,870	5,674,194	478.03	479.9	478.4	480.2	476.0	480.1	11,870	478.03	1.37%
2025-11-14	473.4	473.0	475.2	472.4	475.6	8,290	3,939,266	475.18	473.4	473.0	475.2	472.4	475.6	8,290	475.18	-2.57%
2025-11-13	485.9	485.9	486.9	485.8	486.7	5,430	2,642,770	486.70	485.9	485.9	486.9	485.8	486.7	5,430	486.70	-0.51%
2025-11-12	488.4	487.0	488.5	486.1	488.8	1,760	858,904	488.01	488.4	487.0	488.5	486.1	488.8	1,760	488.01	0.47%
2025-11-11	486.1	485.0	490.0	485.2	489.6	4,300	2,095,102	487.23	486.1	485.0	490.0	485.2	489.6	4,300	487.23	0.68%
2025-11-10	482.8	482.2	485.7	481.0	482.9	3,490	1,684,132	482.56	482.8	482.2	485.7	481.0	482.9	3,490	482.56	0.69%
2025-11-07	479.5	480.0	485.0	476.1	479.7	689	329,359	478.02	479.5	480.0	485.0	476.1	479.7	689	478.02	-1.26%
2025-11-06	485.6	483.8	485.9	483.3	486.0	2,440	1,185,298	485.78	485.6	483.8	485.9	483.3	486.0	2,440	485.78	0.68%
2025-11-05	482.3	481.6	483.3	477.0	482.6	2,550	1,220,488	478.62	482.3	481.6	483.3	477.0	482.6	2,550	478.62	-0.94%
2025-11-04	486.9	486.9	499.4	486.9	492.4	4,260	2,092,465	491.19	486.9	486.9	499.4	486.9	492.4	4,260	491.19	-1.04%
2025-11-03	492.0	490.0	492.7	492.0	495.3	2,150	1,058,990	492.55	492.0	490.0	492.7	492.0	495.3	2,150	492.55	-0.67%
2025-10-31	495.3	493.2	499.6	493.0	495.3	8,640	4,278,686	495.22	495.3	493.2	499.6	493.0	495.3	8,640	495.22	-0.06%
2025-10-30	495.6	495.0	498.3	490.0	497.1	6,130	3,032,591	494.71	495.6	495.0	498.3	490.0	497.1	6,130	494.71	1.14%
2025-10-28	490.0	489.5	490.0	490.0	490.5	4,320	2,118,026	490.28	490.0	489.5	490.0	490.0	490.5	4,320	490.28	0.64%
2025-10-27	486.9	485.0	487.0	484.0	487.0	3,420	1,660,576	485.55	486.9	485.0	487.0	484.0	487.0	3,420	485.55	1.90%
2025-10-24	477.8	476.6	477.8	476.5	479.3	1,590	760,666	478.41	477.8	476.6	477.8	476.5	479.3	1,590	478.41	0.80%
2025-10-23	474.0	472.0	476.9	472.0	474.0	26,503	12,542,377	473.24	474.0	472.0	476.9	472.0	474.0	26,503	473.24	-0.63%
2025-10-22	477.0	475.0	477.9	475.2	477.8	2,630	1,254,139	476.86	477.0	475.0	477.9	475.2	477.8	2,630	476.86	0.38%
2025-10-21	475.2	475.0	476.5	475.2	478.2	6,380	3,040,104	476.51	475.2	475.0	476.5	475.2	478.2	6,380	476.51	0.40%
2025-10-20	473.3	473.3	476.2	470.8	473.1	1,780	841,281	472.63	473.3	473.3	476.2	470.8	473.1	1,780	472.63	2.60%
2025-10-17	461.3	460.5	467.0	461.3	469.8	6,390	2,980,741	466.47	461.3	460.5	467.0	461.3	469.8	6,390	466.47	-1.98%
2025-10-16	470.6	470.3	476.2	469.6	470.6	810	380,599	469.88	470.6	470.3	476.2	469.6	470.6	810	469.88	0.17%
2025-10-15	469.8	467.9	472.1	466.8	470.0	530	248,054	468.03	469.8	467.9	472.1	466.8	470.0	530	468.03	1.12%
2025-10-14	464.6	464.0	476.9	464.5	470.1	4,460	2,086,391	467.80	464.6	464.0	476.9	464.5	470.1	4,460	467.80	-1.04%
2025-10-13	469.5	469.0	477.0	466.5	477.0	4,910	2,296,715	467.76	469.5	469.0	477.0	466.5	477.0	4,910	467.76	-1.65%
2025-10-10	477.4	477.0	479.9	477.0	477.4	1,770	844,798	477.29	477.4	477.0	479.9	477.0	477.4	1,770	477.29	0.08%
2025-10-09	477.0	472.0	480.0	475.0	477.7	3,307	1,572,984	475.65	477.0	472.0	480.0	475.0	477.7	3,307	475.65	0.85%
2025-10-08	473.0	471.3	473.5	471.3	473.2	6,610	3,126,102	472.94	473.0	471.3	473.5	471.3	473.2	6,610	472.94	0.04%
2025-10-06	472.8	472.0	474.0	471.6	474.0	2,540	1,200,904	472.80	472.8	472.0	474.0	471.6	474.0	2,540	472.80	-0.25%
2025-10-03	474.0	474.0	475.0	473.0	474.7	2,030	961,408	473.60	474.0	474.0	475.0	473.0	474.7	2,030	473.60	0.64%
2025-10-02	471.0	470.0	472.0	470.6	472.3	8,020	3,775,385	470.75	471.0	470.0	472.0	470.6	472.3	8,020	470.75	0.96%
2025-09-30	466.5	464.5	466.5	466.4	468.0	2,700	1,261,063	467.06	466.5	464.5	466.5	466.4	468.0	2,700	467.06	-0.34%
2025-09-29	468.1	467.1	470.3	467.0	468.2	1,370	640,173	467.28	468.1	467.1	470.3	467.0	468.2	1,370	467.28	1.10%
2025-09-26	463.0	463.0	475.0	462.9	463.7	850	393,746	463.23	463.0	463.0	475.0	462.9	463.7	850	463.23	-0.49%
2025-09-25	465.3	464.0	475.0	465.3	467.0	3,130	1,459,247	466.21	465.3	464.0	475.0	465.3	467.0	3,130	466.21	-0.45%
2025-09-24	467.4	467.4	484.8	466.8	469.1	580	271,323	467.80	467.4	467.4	484.8	466.8	469.1	580	467.80	-0.36%
2025-09-23	469.1	469.1	469.5	465.1	469.9	2,070	971,643	469.39	469.1	469.1	469.5	465.1	469.9	2,070	469.39	0.86%
2025-09-22	465.1	465.0	467.0	465.1	467.0	4,010	1,868,131	465.87	465.1	465.0	467.0	465.1	467.0	4,010	465.87	0.32%
2025-09-19	463.6	463.6	466.9	462.9	464.5	7,141	3,310,072	463.53	463.6	463.6	466.9	462.9	464.5	7,141	463.53	0.39%
2025-09-18	461.8	460.0	467.7	460.0	462.5	1,430	659,956	461.51	461.8	460.0	467.7	460.0	462.5	1,430	461.51	0.39%
2025-09-17	460.0	458.3	467.7	460.0	462.1	13,760	6,331,494	460.14	460.0	458.3	467.7	460.0	462.1	13,760	460.14	-0.43%
2025-09-16	462.0	460.5	463.0	460.5	463.0	1,766	815,782	461.94	462.0	460.5	463.0	460.5	463.0	1,766	461.94	1.03%
2025-09-15	457.3	456.3	457.3	456.2	457.3	1,360	621,148	456.73	457.3	456.3	457.3	456.2	457.3	1,360	456.73	0.53%
2025-09-12	454.9	451.4	455.5	454.4	456.3	2,380	1,083,771	455.37	454.9	451.4	455.5	454.4	456.3	2,380	455.37	0.29%
2025-09-11	453.6	452.1	453.6	453.2	454.5	1,410	639,891	453.82	453.6	452.1	453.6	453.2	454.5	1,410	453.82	0.00%
2025-09-10	453.6	453.4	454.0	452.7	454.0	1,460	661,470	453.06	453.6	453.4	454.0	452.7	454.0	1,460	453.06	0.27%
2025-09-09	452.4	452.1	452.4	451.2	452.9	970	438,864	452.44	452.4	452.1	452.4	451.2	452.9	970	452.44	0.27%
2025-09-08	451.2	450.0	451.2	450.0	452.1	960	432,741	450.77	451.2	450.0	451.2	450.0	452.1	960	450.77	-0.20%
2025-09-05	452.1	451.0	454.0	450.1	452.4	750	338,596	451.46	452.1	451.0	454.0	450.1	452.4	750	451.46	1.28%
2025-09-04	446.4	440.6	448.9	445.6	446.9	260	116,093	446.51	446.4	440.6	448.9	445.6	446.9	260	446.51	0.65%
2025-09-03	443.5	443.0	445.6	442.8	443.9	2,030	899,939	443.32	443.5	443.0	445.6	442.8	443.9	2,030	443.32	0.34%
2025-09-02	442.0	440.5	443.4	442.0	445.5	1,160	515,381	444.29	442.0	440.5	443.4	442.0	445.5	1,160	444.29	-0.87%
2025-09-01	445.9	443.0	449.8	443.3	447.0	4,380	1,947,139	444.55	445.9	443.0	449.8	443.3	447.0	4,380	444.55	-0.87%
2025-08-29	449.8	447.4	450.4	450.3	450.4	180	81,055	450.31	449.8	447.4	450.4	450.3	450.4	180	450.31	0.54%
2025-08-28	447.4	443.1	450.6	445.3	446.3	1,210	539,699	446.03	447.4	443.1	450.6	445.3	446.3	1,210	446.03	0.27%
2025-08-27	446.2	446.0	446.2	446.2	447.9	600	267,924	446.54	446.2	446.0	446.2	446.2	447.9	600	446.54	0.34%
2025-08-26	444.7	444.6	446.0	444.3	446.2	940	418,521	445.24	444.7	444.6	446.0	444.3	446.2	940	445.24	-0.74%
2025-08-25	448.0	446.3	451.1	446.4	448.5	1,290	577,004	447.29	448.0	446.3	451.1	446.4	448.5	1,290	447.29	1.75%
2025-08-22	440.3	440.1	441.7	439.9	444.0	3,740	1,651,720	441.64	440.3	440.1	441.7	439.9	444.0	3,740	441.64	-0.81%
2025-08-21	443.9	443.0	447.6	441.2	444.2	2,508	1,112,082	443.41	443.9	443.0	447.6	441.2	444.2	2,508	443.41	-0.20%
2025-08-20	444.8	443.1	451.1	441.5	451.1	3,990	1,770,409	443.71	444.8	443.1	451.1	441.5	451.1	3,990	443.71	-1.42%
2025-08-19	451.2	450.0	455.0	450.3	451.7	4,220	1,901,806	450.66	451.2	450.0	455.0	450.3	451.7	4,220	450.66	-0.35%
2025-08-18	452.8	450.0	455.0	452.1	454.4	2,180	987,255	452.87	452.8	450.0	455.0	452.1	454.4	2,180	452.87	-0.46%
2025-08-15	454.9	454.0	458.9	454.3	456.0	2,900	1,318,921	454.80	454.9	454.0	458.9	454.3	456.0	2,900	454.80	-0.39%
2025-08-14	456.7	454.0	456.8	454.9	456.8	3,200	1,460,176	456.31	456.7	454.0	456.8	454.9	456.8	3,200	456.31	0.13%
2025-08-13	456.1	456.1	456.5	451.0	457.3	2,790	1,263,885	453.01	456.1	456.1	456.5	451.0	457.3	2,790	453.01	1.29%
2025-08-12	450.3	448.0	451.0	449.1	451.4	1,480	665,456	449.63	450.3	448.0	451.0	449.1	451.4	1,480	449.63	-0.33%
2025-08-11	451.8	451.5	452.0	448.9	452.3	1,320	596,395	451.81	451.8	451.5	452.0	448.9	452.3	1,320	451.81	0.65%
2025-08-08	448.9	448.5	450.0	448.0	448.9	780	349,640	448.26	448.9	448.5	450.0	448.0	448.9	780	448.26	0.43%
2025-08-07	447.0	446.5	448.2	446.8	448.2	1,040	465,205	447.31	447.0	446.5	448.2	446.8	448.2	1,040	447.31	1.06%
2025-08-06	442.3	441.0	442.3	439.7	442.4	1,380	607,129	439.95	442.3	441.0	442.3	439.7	442.4	1,380	439.95	-0.61%
2025-08-05	445.0	443.6	446.8	443.5	445.7	11,200	4,984,695	445.06	445.0	443.6	446.8	443.5	445.7	11,200	445.06	1.41%
2025-08-04	438.8	438.0	441.0	436.2	441.4	2,040	894,278	438.37	438.8	438.0	441.0	436.2	441.4	2,040	438.37	-0.59%
2025-08-01	441.4	440.0	453.0	440.0	453.0	13,220	5,873,310	444.27	441.4	440.0	453.0	440.0	453.0	13,220	444.27	-2.56%
2025-07-31	453.0	452.5	453.2	450.0	453.2	3,250	1,470,053	452.32	453.0	452.5	453.2	450.0	453.2	3,250	452.32	1.43%
2025-07-30	446.6	446.6	446.8	446.6	447.6	430	192,228	447.04	446.6	446.6	446.8	446.6	447.6	430	447.04	-0.31%
2025-07-29	448.0	447.0	448.5	447.4	448.4	3,720	1,665,566	447.73	448.0	447.0	448.5	447.4	448.4	3,720	447.73	-0.04%
2025-07-28	448.2	447.0	448.5	446.6	448.8	1,470	658,976	448.28	448.2	447.0	448.5	446.6	448.8	1,470	448.28	0.74%
2025-07-25	444.9	444.0	445.1	444.3	446.5	10,520	4,674,788	444.37	444.9	444.0	445.1	444.3	446.5	10,520	444.37	0.20%
2025-07-24	444.0	442.0	447.9	443.8	445.5	1,372	609,694	444.38	444.0	442.0	447.9	443.8	445.5	1,372	444.38	0.34%
2025-07-23	442.5	442.5	442.7	442.5	442.7	2,480	1,097,800	442.66	442.5	442.5	442.7	442.5	442.7	2,480	442.66	-0.23%
2025-07-22	443.5	442.0	443.7	442.2	445.1	2,844	1,262,714	443.99	443.5	442.0	443.7	442.2	445.1	2,844	443.99	0.20%
2025-07-21	442.6	442.0	442.6	442.0	443.2	15,360	6,798,178	442.59	442.6	442.0	442.6	442.0	443.2	15,360	442.59	0.14%
2025-07-18	442.0	442.0	442.8	440.0	442.4	5,950	2,625,212	441.21	442.0	442.0	442.8	440.0	442.4	5,950	441.21	0.59%
2025-07-17	439.4	437.8	439.4	436.4	439.4	6,370	2,784,414	437.11	439.4	437.8	439.4	436.4	439.4	6,370	437.11	0.87%
2025-07-16	435.6	435.5	437.0	435.5	437.7	5,970	2,605,209	436.38	435.6	435.5	437.0	435.5	437.7	5,970	436.38	-1.04%
2025-07-15	440.2	437.8	440.3	437.8	440.3	1,320	580,711	439.93	440.2	437.8	440.3	437.8	440.3	1,320	439.93	1.34%
2025-07-14	434.4	434.4	434.8	433.0	435.0	4,280	1,855,938	433.63	434.4	434.4	434.8	433.0	435.0	4,280	433.63	-0.14%
2025-07-11	435.0	432.7	439.1	434.4	436.8	10,100	4,404,675	436.11	435.0	432.7	439.1	434.4	436.8	10,100	436.11	-0.39%
2025-07-10	436.7	436.0	439.7	436.7	437.3	1,110	485,056	436.99	436.7	436.0	439.7	436.7	437.3	1,110	436.99	0.39%
2025-07-09	435.0	433.0	438.4	433.4	435.0	1,340	582,662	434.82	435.0	433.0	438.4	433.4	435.0	1,340	434.82	-0.23%
2025-07-08	436.0	433.6	437.2	435.0	436.0	4,232	1,844,248	435.79	436.0	433.6	437.2	435.0	436.0	4,232	435.79	0.02%
2025-07-07	435.9	435.2	438.4	435.5	436.3	3,390	1,478,352	436.09	435.9	435.2	438.4	435.5	436.3	3,390	436.09	-0.02%
2025-07-04	436.0	432.2	438.0	434.7	437.2	1,860	811,720	436.41	436.0	432.2	438.0	434.7	437.2	1,860	436.41	0.32%
2025-07-03	434.6	433.5	437.0	432.4	434.7	4,770	2,063,686	432.64	434.6	433.5	437.0	432.4	434.7	4,770	432.64	0.70%
2025-07-02	431.6	431.0	436.3	430.0	434.0	10,950	4,725,302	431.53	431.6	431.0	436.3	430.0	434.0	10,950	431.53	-0.53%
2025-06-30	433.9	433.3	436.8	432.7	434.4	4,150	1,799,456	433.60	433.9	433.3	436.8	432.7	434.4	4,150	433.60	0.86%
2025-06-27	430.2	430.2	432.7	429.5	429.5	50	21,475	429.50	430.2	430.2	432.7	429.5	429.5	50	429.50	0.87%
2025-06-26	426.5	426.5	428.7	425.0	427.9	1,580	673,924	426.53	426.5	426.5	428.7	425.0	427.9	1,580	426.53	0.24%
2025-06-25	425.5	424.4	425.3	424.5	425.7	1,580	671,405	424.94	425.5	424.4	425.3	424.5	425.7	1,580	424.94	0.78%
2025-06-24	422.2	420.0	425.0	420.8	422.2	1,790	752,095	420.16	422.2	420.0	425.0	420.8	422.2	1,790	420.16	1.96%
2025-06-23	414.1	412.4	416.8	411.2	416.8	1,590	658,318	414.04	414.1	412.4	416.8	411.2	416.8	1,590	414.04	-0.22%
2025-06-20	415.0	411.0	415.0	411.2	416.1	433	179,469	414.48	415.0	411.0	415.0	411.2	416.1	433	414.48	0.39%
2025-06-19	413.4	410.7	414.5	413.0	414.5	170	70,303	413.55	413.4	410.7	414.5	413.0	414.5	170	413.55	-0.84%
2025-06-18	416.9	414.8	416.8	416.5	416.9	180	75,031	416.84	416.9	414.8	416.8	416.5	416.9	180	416.84	-0.17%
2025-06-17	417.6	415.5	417.3	417.0	418.4	1,950	814,204	417.54	417.6	415.5	417.3	417.0	418.4	1,950	417.54	0.14%
2025-06-16	417.0	414.5	418.0	414.4	417.0	2,980	1,239,372	415.90	417.0	414.5	418.0	414.4	417.0	2,980	415.90	0.63%
2025-06-13	414.4	410.8	417.0	412.0	414.5	13,230	5,464,319	413.02	414.4	410.8	417.0	412.0	414.5	13,230	413.02	-0.46%
2025-06-12	416.3	416.0	416.4	416.3	417.1	860	358,462	416.82	416.3	416.0	416.4	416.3	417.1	860	416.82	-0.45%
2025-06-11	418.2	417.0	420.0	417.3	418.0	1,120	467,643	417.54	418.2	417.0	420.0	417.3	418.0	1,120	417.54	0.34%
2025-06-10	416.8	415.0	419.0	418.0	419.9	6,500	2,719,749	418.42	416.8	415.0	419.0	418.0	419.9	6,500	418.42	0.36%
2025-06-09	415.3	414.3	418.0	414.3	415.7	3,150	1,305,490	414.44	415.3	414.3	418.0	414.3	415.7	3,150	414.44	0.53%
2025-06-06	413.1	413.1	418.9	412.0	413.8	2,823	1,165,046	412.70	413.1	413.1	418.9	412.0	413.8	2,823	412.70	-0.84%
2025-06-05	416.6	414.9	418.9	414.4	416.6	1,980	821,206	414.75	416.6	414.9	418.9	414.4	416.6	1,980	414.75	0.70%
2025-06-04	413.7	412.3	415.3	412.9	413.2	650	268,490	413.06	413.7	412.3	415.3	412.9	413.2	650	413.06	1.15%
2025-06-03	409.0	403.0	409.0	409.0	409.8	5,030	2,057,293	409.00	409.0	403.0	409.0	409.0	409.8	5,030	409.00	0.99%
2025-06-02	405.0	403.5	409.9	404.0	405.4	7,880	3,187,649	404.52	405.0	403.5	409.9	404.0	405.4	7,880	404.52	-0.61%
2025-05-30	407.5	405.9	417.0	406.8	413.0	280	114,244	408.01	407.5	405.9	417.0	406.8	413.0	280	408.01	-1.95%
2025-05-29	415.6	413.2	420.0	409.2	415.4	12,240	5,078,511	414.91	415.6	413.2	420.0	409.2	415.4	12,240	414.91	2.01%
2025-05-28	407.4	402.8	409.0	407.4	408.8	1,150	469,068	407.89	407.4	402.8	409.0	407.4	408.8	1,150	407.89	0.54%
2025-05-27	405.2	404.0	407.4	402.0	404.0	830	333,878	402.26	405.2	404.0	407.4	402.0	404.0	830	402.26	0.05%
2025-05-26	405.0	403.3	407.3	403.9	405.0	650	262,905	404.47	405.0	403.3	407.3	403.9	405.0	650	404.47	0.62%
2025-05-23	402.5	401.1	405.1	402.0	403.5	8,444	3,394,919	402.05	402.5	401.1	405.1	402.0	403.5	8,444	402.05	-0.05%
2025-05-22	402.7	401.5	402.7	401.5	402.7	2,600	1,044,031	401.55	402.7	401.5	402.7	401.5	402.7	2,600	401.55	-0.64%
2025-05-21	405.3	403.3	405.8	405.3	405.8	520	210,986	405.74	405.3	403.3	405.8	405.3	405.8	520	405.74	-0.30%
2025-05-20	406.5	402.7	408.9	406.5	406.7	1,630	662,885	406.68	406.5	402.7	408.9	406.5	406.7	1,630	406.68	0.94%
2025-05-19	402.7	402.7	403.1	402.2	404.0	15,030	6,046,964	402.33	402.7	402.7	403.1	402.2	404.0	15,030	402.33	-0.81%
2025-05-16	406.0	404.0	406.0	404.1	406.0	860	348,689	405.45	406.0	404.0	406.0	404.1	406.0	860	405.45	0.62%
2025-05-15	403.5	402.3	403.5	403.5	404.5	4,040	1,631,653	403.87	403.5	402.3	403.5	403.5	404.5	4,040	403.87	0.00%
2025-05-14	403.5	403.0	404.0	402.0	403.5	13,270	5,347,132	402.95	403.5	403.0	404.0	402.0	403.5	13,270	402.95	2.23%
2025-05-13	394.7	393.6	395.0	393.5	394.8	1,600	629,786	393.62	394.7	393.6	395.0	393.5	394.8	1,600	393.62	0.36%
2025-05-12	393.3	380.7	393.3	386.5	394.0	1,940	756,365	389.88	393.3	380.7	393.3	386.5	394.0	1,940	389.88	3.31%
2025-05-09	380.7	379.2	382.0	379.8	380.8	3,347	1,272,718	380.26	380.7	379.2	382.0	379.8	380.8	3,347	380.26	0.37%
2025-05-08	379.3	379.3	382.0	377.7	380.5	600	227,570	379.28	379.3	379.3	382.0	377.7	380.5	600	379.28	0.85%
2025-05-07	376.1	372.0	376.3	372.1	376.6	620	232,856	375.57	376.1	372.0	376.3	372.1	376.6	620	375.57	0.45%
2025-05-06	374.4	372.1	377.0	374.4	374.6	1,200	449,430	374.53	374.4	372.1	377.0	374.4	374.6	1,200	374.53	-0.03%
2025-05-02	374.5	366.9	375.0	368.8	376.0	4,301	1,609,795	374.28	374.5	366.9	375.0	368.8	376.0	4,301	374.28	2.07%
2025-04-30	366.9	335.0	368.8	366.5	367.0	1,200	440,190	366.83	366.9	335.0	368.8	366.5	367.0	1,200	366.83	-0.19%
2025-04-29	367.6	367.2	368.8	367.2	368.0	1,100	404,190	367.45	367.6	367.2	368.8	367.2	368.0	1,100	367.45	0.44%
2025-04-28	366.0	365.3	367.4	363.5	366.0	2,520	918,668	364.55	366.0	365.3	367.4	363.5	366.0	2,520	364.55	0.27%
2025-04-25	365.0	363.1	364.9	363.1	365.2	1,500	546,890	364.59	365.0	363.1	364.9	363.1	365.2	1,500	364.59	3.93%
2025-04-24	351.2	349.0	355.2	351.2	353.6	3,703	1,306,108	352.72	351.2	349.0	355.2	351.2	353.6	3,703	352.72	-0.31%
2025-04-23	352.3	349.0	354.6	351.0	352.3	3,500	1,228,980	351.14	352.3	349.0	354.6	351.0	352.3	3,500	351.14	3.62%
2025-04-22	340.0	338.5	-	337.5	348.5	3,210	1,094,459	340.95	340.0	338.5	-	337.5	348.5	3,210	340.95	-2.47%
2025-04-17	348.6	348.6	349.9	-	-	10	3,479	347.90	348.6	348.6	349.9	-	-	10	347.90	0.20%
2025-04-16	347.9	346.0	357.9	348.0	351.6	1,200	418,650	348.88	347.9	346.0	357.9	348.0	351.6	1,200	348.88	-2.14%
2025-04-15	355.5	353.1	357.9	354.8	355.5	300	106,530	355.10	355.5	353.1	357.9	354.8	355.5	300	355.10	-0.97%
2025-04-14	359.0	357.5	361.4	355.6	359.0	4,700	1,681,200	357.70	359.0	357.5	361.4	355.6	359.0	4,700	357.70	2.95%
2025-04-11	348.7	345.0	348.8	343.0	350.0	3,400	1,176,100	345.91	348.7	345.0	348.8	343.0	350.0	3,400	345.91	-1.77%
2025-04-10	355.0	330.0	360.0	355.0	359.2	7,400	2,650,590	358.19	355.0	330.0	360.0	355.0	359.2	7,400	358.19	9.03%
2025-04-09	325.6	325.0	326.3	315.1	326.0	9,800	3,134,710	319.87	325.6	325.0	326.3	315.1	326.0	9,800	319.87	-3.07%
2025-04-08	335.9	334.8	337.4	332.3	336.0	11,047	3,698,165	334.77	335.9	334.8	337.4	332.3	336.0	11,047	334.77	7.49%
2025-04-07	312.5	310.1	315.0	310.2	355.0	82,220	25,936,450	315.45	312.5	310.1	315.0	310.2	355.0	82,220	315.45	-12.98%
2025-04-03	359.1	357.5	359.6	357.5	359.5	21,710	7,785,696	358.62	359.1	357.5	359.6	357.5	359.5	21,710	358.62	-2.26%
2025-04-02	367.4	362.6	370.0	367.4	368.3	580	212,910	367.09	367.4	362.6	370.0	367.4	368.3	580	367.09	0.66%
2025-04-01	365.0	365.0	367.1	360.9	365.1	21,810	7,950,540	364.54	365.0	365.0	367.1	360.9	365.1	21,810	364.54	1.11%
2025-03-31	361.0	360.7	361.4	360.0	368.0	1,910	689,604	361.05	361.0	360.7	361.4	360.0	368.0	1,910	361.05	-3.27%
2025-03-28	373.2	371.4	375.3	374.2	375.6	3,200	1,198,820	374.63	373.2	371.4	375.3	374.2	375.6	3,200	374.63	-1.03%
2025-03-27	377.1	376.3	377.1	377.1	382.9	500	189,890	379.78	377.1	376.3	377.1	377.1	382.9	500	379.78	-1.80%
2025-03-26	384.0	383.9	385.3	384.0	384.3	600	230,480	384.13	384.0	383.9	385.3	384.0	384.3	600	384.13	0.50%
2025-03-25	382.1	381.0	384.3	381.8	382.3	8,500	3,247,250	382.03	382.1	381.0	384.3	381.8	382.3	8,500	382.03	0.98%
2025-03-24	378.4	378.0	380.7	376.4	378.4	3,900	1,471,370	377.27	378.4	378.0	380.7	376.4	378.4	3,900	377.27	1.61%
2025-03-21	372.4	370.2	376.0	372.5	375.9	1,149	429,027	373.39	372.4	370.2	376.0	372.5	375.9	1,149	373.39	-0.72%
2025-03-20	375.1	375.1	375.3	374.4	376.3	3,100	1,163,820	375.43	375.1	375.1	375.3	374.4	376.3	3,100	375.43	1.98%
2025-03-19	367.8	365.2	369.5	367.5	370.5	3,600	1,328,710	369.09	367.8	365.2	369.5	367.5	370.5	3,600	369.09	-1.58%
2025-03-18	373.7	373.3	376.0	372.0	373.7	9,030	3,366,922	372.86	373.7	373.3	376.0	372.0	373.7	9,030	372.86	0.86%
2025-03-17	370.5	364.2	372.0	368.0	370.9	3,600	1,331,570	369.88	370.5	364.2	372.0	368.0	370.9	3,600	369.88	1.09%
2025-03-14	366.5	366.5	366.8	366.2	367.9	4,000	1,466,790	366.70	366.5	366.5	366.8	366.2	367.9	4,000	366.70	-0.35%
2025-03-13	367.8	364.8	371.2	367.5	370.0	2,300	847,290	368.39	367.8	364.8	371.2	367.5	370.0	2,300	368.39	0.16%
2025-03-12	367.2	366.3	370.2	366.9	368.4	3,000	1,102,740	367.58	367.2	366.3	370.2	366.9	368.4	3,000	367.58	-0.16%
2025-03-11	367.8	366.0	380.0	362.7	368.3	9,210	3,363,078	365.16	367.8	366.0	380.0	362.7	368.3	9,210	365.16	-3.21%
2025-03-10	380.0	379.1	382.6	379.6	380.5	2,200	836,340	380.15	380.0	379.1	382.6	379.6	380.5	2,200	380.15	-0.05%
2025-03-07	380.2	380.0	381.0	380.1	381.9	10,038	3,823,262	380.88	380.2	380.0	381.0	380.1	381.9	10,038	380.88	-2.16%
2025-03-06	388.6	386.0	392.2	388.8	390.0	3,810	1,483,286	389.31	388.6	386.0	392.2	388.8	390.0	3,810	389.31	0.23%
2025-03-05	387.7	386.0	387.7	386.2	387.9	14,800	5,728,010	387.03	387.7	386.0	387.7	386.2	387.9	14,800	387.03	0.03%
2025-03-04	387.6	386.8	387.6	386.6	388.7	8,420	3,262,704	387.49	387.6	386.8	387.6	386.6	388.7	8,420	387.49	-2.07%
2025-03-03	395.8	395.8	396.4	394.6	396.8	3,100	1,225,490	395.32	395.8	395.8	396.4	394.6	396.8	3,100	395.32	1.70%
2025-02-28	389.2	388.4	390.0	388.0	400.0	18,720	7,288,902	389.36	389.2	388.4	390.0	388.0	400.0	18,720	389.36	-3.02%
2025-02-27	401.3	400.0	404.8	401.3	402.6	230	92,420	401.83	401.3	400.0	404.8	401.3	402.6	230	401.83	0.07%
2025-02-26	401.0	400.0	405.3	398.6	401.9	3,600	1,441,930	400.54	401.0	400.0	405.3	398.6	401.9	3,600	400.54	-0.47%
2025-02-25	402.9	400.7	405.0	403.8	410.0	7,505	3,034,413	404.32	402.9	400.7	405.0	403.8	410.0	7,505	404.32	-1.85%
2025-02-24	410.5	410.5	417.7	409.9	411.8	5,610	2,301,717	410.29	410.5	410.5	417.7	409.9	411.8	5,610	410.29	-1.72%
2025-02-21	417.7	417.7	418.6	417.6	418.6	846	353,518	417.87	417.7	417.7	418.6	417.6	418.6	846	417.87	-0.24%
2025-02-20	418.7	415.3	419.1	417.6	420.0	4,900	2,055,060	419.40	418.7	415.3	419.1	417.6	420.0	4,900	419.40	-0.40%
2025-02-19	420.4	420.0	422.0	420.0	420.5	1,700	714,290	420.17	420.4	420.0	422.0	420.0	420.5	1,700	420.17	-0.14%
2025-02-18	421.0	421.0	423.3	420.4	421.0	1,405	590,933	420.59	421.0	421.0	423.3	420.4	421.0	1,405	420.59	0.29%
2025-02-17	419.8	419.8	420.0	419.3	420.0	1,065	447,020	419.74	419.8	419.8	420.0	419.3	420.0	1,065	419.74	0.50%
2025-02-14	417.7	410.9	420.0	417.6	418.3	3,100	1,295,170	417.80	417.7	410.9	420.0	417.6	418.3	3,100	417.80	1.06%
2025-02-13	413.3	408.9	413.5	412.8	414.0	1,700	702,740	413.38	413.3	408.9	413.5	412.8	414.0	1,700	413.38	0.49%
2025-02-12	411.3	408.5	414.1	411.0	411.8	500	205,660	411.32	411.3	408.5	414.1	411.0	411.8	500	411.32	0.10%
2025-02-11	410.9	406.9	411.1	410.9	411.1	300	123,290	410.97	410.9	406.9	411.1	410.9	411.1	300	410.97	0.39%
2025-02-10	409.3	409.1	412.5	409.0	412.5	2,600	1,065,690	409.88	409.3	409.1	412.5	409.0	412.5	2,600	409.88	-0.78%
2025-02-07	412.5	410.4	413.0	412.4	412.9	1,644	678,542	412.74	412.5	410.4	413.0	412.4	412.9	1,644	412.74	-0.07%
2025-02-06	412.8	403.4	413.0	411.0	412.8	700	288,030	411.47	412.8	403.4	413.0	411.0	412.8	700	411.47	1.78%
2025-02-05	405.6	405.0	408.0	-	-	0	0	-	405.6	405.0	408.0	-	-	0	-	0.32%
2025-02-04	404.3	398.5	405.9	398.2	405.8	6,900	2,761,650	400.24	404.3	398.5	405.9	398.2	405.8	6,900	400.24	1.51%
2025-02-03	398.3	398.2	401.0	396.5	400.5	2,110	839,198	397.72	398.3	398.2	401.0	396.5	400.5	2,110	397.72	-0.82%
2025-01-28	401.6	401.3	404.3	400.5	402.1	1,710	686,511	401.47	401.6	401.3	404.3	400.5	402.1	1,710	401.47	-0.07%
2025-01-27	401.9	399.8	414.5	402.3	406.1	9,600	3,875,170	403.66	401.9	399.8	414.5	402.3	406.1	9,600	403.66	-3.04%
2025-01-24	414.5	411.3	415.2	414.5	415.7	2,900	1,203,560	415.02	414.5	411.3	415.2	414.5	415.7	2,900	415.02	0.19%
2025-01-23	413.7	412.0	414.9	412.2	414.0	500	206,640	413.28	413.7	412.0	414.9	412.2	414.0	500	413.28	0.36%
2025-01-22	412.2	406.5	413.0	410.1	412.3	13,145	5,416,474	412.06	412.2	406.5	413.0	410.1	412.3	13,145	412.06	1.40%
2025-01-21	406.5	405.6	409.5	406.4	407.3	600	244,190	406.98	406.5	405.6	409.5	406.4	407.3	600	406.98	-0.15%
2025-01-20	407.1	405.8	409.4	401.2	407.9	3,700	1,503,280	406.29	407.1	405.8	409.4	401.2	407.9	3,700	406.29	1.50%
2025-01-17	401.1	398.7	405.0	401.1	401.6	800	321,080	401.35	401.1	398.7	405.0	401.1	401.6	800	401.35	-0.99%
2025-01-16	405.1	402.0	407.5	401.9	405.2	640	258,096	403.28	405.1	402.0	407.5	401.9	405.2	640	403.28	2.63%
2025-01-15	394.7	393.7	398.9	394.8	396.5	1,102	435,280	394.99	394.7	393.7	398.9	394.8	396.5	1,102	394.99	-0.45%
2025-01-14	396.5	395.5	398.5	394.0	396.5	5,503	2,176,118	395.44	396.5	395.5	398.5	394.0	396.5	5,503	395.44	0.79%
2025-01-13	393.4	392.8	394.0	393.6	400.8	6,605	2,606,236	394.59	393.4	392.8	394.0	393.6	400.8	6,605	394.59	-1.85%
2025-01-10	400.8	396.5	403.0	398.7	400.9	20,805	8,339,374	400.84	400.8	396.5	403.0	398.7	400.9	20,805	400.84	0.33%
2025-01-09	399.5	397.7	404.2	399.5	401.8	2,370	949,740	400.73	399.5	397.7	404.2	399.5	401.8	2,370	400.73	-0.57%
2025-01-08	401.8	401.0	402.0	401.8	402.4	1,867	751,047	402.27	401.8	401.0	402.0	401.8	402.4	1,867	402.27	-1.28%
2025-01-07	407.0	407.0	409.0	407.0	408.7	4,205	1,714,468	407.72	407.0	407.0	409.0	407.0	408.7	4,205	407.72	0.57%
2025-01-06	404.7	404.0	406.7	401.0	410.0	8,200	3,314,680	404.23	404.7	404.0	406.7	401.0	410.0	8,200	404.23	1.38%
2025-01-03	399.2	398.1	402.0	397.7	399.3	2,302	918,318	398.92	399.2	398.1	402.0	397.7	399.3	2,302	398.92	-0.25%
2025-01-02	400.2	400.2	403.1	397.8	400.1	1,105	440,828	398.94	400.2	400.2	403.1	397.8	400.1	1,105	398.94	-0.12%
2024-12-31	400.7	400.0	407.4	400.7	401.7	1,500	601,620	401.08	400.7	400.0	407.4	400.7	401.7	1,500	401.08	-1.06%
2024-12-30	405.0	402.6	405.0	405.0	412.9	6,409	2,609,094	407.10	405.0	402.6	405.0	405.0	412.9	6,409	407.10	-1.34%
2024-12-27	410.5	410.0	413.6	410.0	411.3	2,002	822,121	410.65	410.5	410.0	413.6	410.0	411.3	2,002	410.65	0.98%
2024-12-24	406.5	404.8	406.7	406.5	406.7	300	121,980	406.60	406.5	404.8	406.7	406.5	406.7	300	406.60	0.15%
2024-12-23	405.9	405.3	408.3	404.0	405.9	2,600	1,053,300	405.12	405.9	405.3	408.3	404.0	405.9	2,600	405.12	2.04%
2024-12-20	397.8	396.8	397.8	396.6	403.0	4,342	1,727,777	397.92	397.8	396.8	397.8	396.6	403.0	4,342	397.92	-1.17%
2024-12-19	402.5	400.8	409.0	399.9	410.0	11,083	4,441,883	400.78	402.5	400.8	409.0	399.9	410.0	11,083	400.78	-3.13%
2024-12-18	415.5	415.5	419.6	415.4	416.9	4,402	1,830,063	415.73	415.5	415.5	419.6	415.4	416.9	4,402	415.73	-0.41%
2024-12-17	417.2	416.0	419.6	416.0	418.6	4,003	1,671,935	417.67	417.2	416.0	419.6	416.0	418.6	4,003	417.67	1.21%
2024-12-16	412.2	412.0	412.3	412.2	412.3	1,601	660,072	412.29	412.2	412.0	412.3	412.2	412.3	1,601	412.29	0.54%
2024-12-13	410.0	409.6	413.6	409.6	411.1	1,609	660,608	410.57	410.0	409.6	413.6	409.6	411.1	1,609	410.57	-0.29%
2024-12-12	411.2	410.5	411.2	410.3	411.6	2,701	1,109,741	410.86	411.2	410.5	411.2	410.3	411.6	2,701	410.86	1.71%
2024-12-11	404.3	404.1	408.1	403.9	405.1	2,703	1,092,945	404.35	404.3	404.1	408.1	403.9	405.1	2,703	404.35	-0.35%
2024-12-10	405.7	405.0	411.4	404.7	408.5	1,503	608,917	405.13	405.7	405.0	411.4	404.7	408.5	1,503	405.13	-0.81%
2024-12-09	409.0	408.9	410.0	407.8	409.3	3,302	1,348,368	408.35	409.0	408.9	410.0	407.8	409.3	3,302	408.35	0.76%
2024-12-06	405.9	405.6	407.0	405.9	406.1	2,457	997,543	406.00	405.9	405.6	407.0	405.9	406.1	2,457	406.00	-0.02%
2024-12-05	406.0	405.9	408.4	406.0	406.8	1,102	447,553	406.13	406.0	405.9	408.4	406.0	406.8	1,102	406.13	0.62%
2024-12-04	403.5	398.5	403.5	402.2	403.5	2,300	925,970	402.60	403.5	398.5	403.5	402.2	403.5	2,300	402.60	0.65%
2024-12-03	400.9	400.9	401.2	400.0	401.3	1,402	561,962	400.83	400.9	400.9	401.2	400.0	401.3	1,402	400.83	1.49%
2024-12-02	395.0	394.0	397.3	394.8	395.2	16,005	6,320,119	394.88	395.0	394.0	397.3	394.8	395.2	16,005	394.88	0.03%
2024-11-29	394.9	392.2	397.4	394.3	395.6	1,500	592,910	395.27	394.9	392.2	397.4	394.3	395.6	1,500	395.27	0.20%
2024-11-28	394.1	391.6	398.4	393.5	396.0	5,900	2,334,210	395.63	394.1	391.6	398.4	393.5	396.0	5,900	395.63	-0.48%
2024-11-27	396.0	396.0	400.0	395.4	396.6	1,200	475,380	396.15	396.0	396.0	400.0	395.4	396.6	1,200	396.15	0.64%
2024-11-26	393.5	393.0	398.3	393.3	394.9	4,300	1,694,002	393.95	393.5	393.0	398.3	393.3	394.9	4,300	393.95	-0.61%
2024-11-25	395.9	390.4	398.2	394.4	396.2	1,400	553,520	395.37	395.9	390.4	398.2	394.4	396.2	1,400	395.37	0.79%
2024-11-22	392.8	388.8	394.7	392.3	393.4	5,000	1,962,900	392.58	392.8	388.8	394.7	392.3	393.4	5,000	392.58	0.85%
2024-11-21	389.5	389.5	392.5	389.3	392.5	10,547	4,117,010	390.35	389.5	389.5	392.5	389.3	392.5	10,547	390.35	-0.81%
2024-11-20	392.7	391.7	395.0	389.0	392.7	3,000	1,175,150	391.72	392.7	391.7	395.0	389.0	392.7	3,000	391.72	0.95%
2024-11-19	389.0	386.0	391.3	388.3	390.4	2,600	1,010,510	388.66	389.0	386.0	391.3	388.3	390.4	2,600	388.66	0.26%
2024-11-18	388.0	386.0	394.9	388.0	392.0	2,800	1,087,030	388.23	388.0	386.0	394.9	388.0	392.0	2,800	388.23	-1.15%
2024-11-15	392.5	390.1	399.3	392.5	393.4	3,400	1,335,440	392.78	392.5	390.1	399.3	392.5	393.4	3,400	392.78	-1.11%
2024-11-14	396.9	395.1	399.9	396.9	397.6	1,330	528,148	397.10	396.9	395.1	399.9	396.9	397.6	1,330	397.10	-0.15%
2024-11-13	397.5	394.7	401.1	397.0	397.9	2,200	875,000	397.73	397.5	394.7	401.1	397.0	397.9	2,200	397.73	-0.30%
2024-11-12	398.7	396.7	402.4	398.7	399.3	3,000	1,197,320	399.11	398.7	396.7	402.4	398.7	399.3	3,000	399.11	-0.32%
2024-11-11	400.0	399.5	402.0	398.4	400.2	26,100	10,416,440	399.10	400.0	399.5	402.0	398.4	400.2	26,100	399.10	0.45%
2024-11-08	398.2	391.4	398.2	395.0	399.4	29,900	11,896,410	397.87	398.2	391.4	398.2	395.0	399.4	29,900	397.87	1.12%
2024-11-07	393.8	393.1	393.8	392.5	394.6	2,057	809,045	393.31	393.8	393.1	393.8	392.5	394.6	2,057	393.31	1.29%
2024-11-06	388.8	388.8	390.0	382.7	390.2	35,800	13,853,070	386.96	388.8	388.8	390.0	382.7	390.2	35,800	386.96	2.61%
2024-11-05	378.9	377.2	382.3	-	-	0	0	-	378.9	377.2	382.3	-	-	0	-	-0.26%
2024-11-04	379.9	377.0	382.0	379.5	380.0	900	341,880	379.87	379.9	377.0	382.0	379.5	380.0	900	379.87	0.42%
2024-11-01	378.3	376.9	383.8	376.3	383.8	1,200	452,800	377.33	378.3	376.9	383.8	376.3	383.8	1,200	377.33	-0.81%
2024-10-31	381.4	381.2	381.8	381.4	384.0	1,700	651,530	383.25	381.4	381.2	381.8	381.4	384.0	1,700	383.25	-1.95%
2024-10-30	389.0	383.5	389.5	389.0	390.5	3,900	1,517,750	389.17	389.0	383.5	389.5	389.0	390.5	3,900	389.17	0.80%
2024-10-29	385.9	382.9	389.1	385.0	386.2	5,600	2,158,730	385.49	385.9	382.9	389.1	385.0	386.2	5,600	385.49	-0.21%
2024-10-28	386.7	386.1	387.5	385.0	386.6	922	355,155	385.20	386.7	386.1	387.5	385.0	386.6	922	385.20	0.99%
2024-10-25	382.9	382.0	385.1	-	-	0	0	-	382.9	382.0	385.1	-	-	0	-	0.26%
2024-10-24	381.9	381.0	385.5	380.8	385.5	1,600	611,060	381.91	381.9	381.0	385.5	380.8	385.5	1,600	381.91	-0.78%
2024-10-23	384.9	381.4	385.5	384.1	385.5	2,558	983,913	384.64	384.9	381.4	385.5	384.1	385.5	2,558	384.64	0.29%
2024-10-22	383.8	381.4	385.0	383.8	383.8	200	76,760	383.80	383.8	381.4	385.0	383.8	383.8	200	383.80	0.00%
2024-10-21	383.8	380.5	386.5	383.8	384.1	310	118,998	383.86	383.8	380.5	386.5	383.8	384.1	310	383.86	0.24%
2024-10-18	382.9	380.5	385.3	382.9	382.9	200	76,580	382.90	382.9	380.5	385.3	382.9	382.9	200	382.90	0.00%
2024-10-17	382.9	382.3	385.1	381.2	382.0	1,300	496,390	381.84	382.9	382.3	385.1	381.2	382.0	1,300	381.84	0.24%
2024-10-16	382.0	380.0	385.8	382.0	382.5	1,400	535,080	382.20	382.0	380.0	385.8	382.0	382.5	1,400	382.20	-0.83%
2024-10-15	385.2	385.2	385.8	382.0	386.0	3,500	1,346,620	384.75	385.2	385.2	385.8	382.0	386.0	3,500	384.75	0.63%
2024-10-14	382.8	379.6	385.0	381.0	385.0	3,800	1,455,440	383.01	382.8	379.6	385.0	381.0	385.0	3,800	383.01	-0.05%
2024-10-10	383.0	380.1	385.0	380.2	384.0	2,700	1,032,490	382.40	383.0	380.1	385.0	380.2	384.0	2,700	382.40	1.08%
2024-10-09	378.9	371.8	379.1	378.0	379.5	1,100	417,170	379.25	378.9	371.8	379.1	378.0	379.5	1,100	379.25	1.26%
2024-10-08	374.2	371.0	377.9	373.2	375.1	3,961	1,482,036	374.16	374.2	371.0	377.9	373.2	375.1	3,961	374.16	-0.82%
2024-10-07	377.3	374.7	378.0	377.0	378.6	5,400	2,041,550	378.06	377.3	374.7	378.0	377.0	378.6	5,400	378.06	0.80%
2024-10-04	374.3	370.3	375.1	374.2	375.5	1,400	524,960	374.97	374.3	370.3	375.1	374.2	375.5	1,400	374.97	0.43%
2024-10-03	372.7	371.2	376.7	374.0	375.0	700	262,150	374.50	372.7	371.2	376.7	374.0	375.0	700	374.50	-0.08%
2024-10-02	373.0	371.2	375.0	371.6	374.3	3,600	1,340,960	372.49	373.0	371.2	375.0	371.6	374.3	3,600	372.49	-1.24%
2024-09-30	377.7	375.8	378.0	376.5	377.7	2,800	1,055,650	377.02	377.7	375.8	378.0	376.5	377.7	2,800	377.02	-0.47%
2024-09-27	379.5	377.1	382.0	379.4	379.8	4,400	1,670,720	379.71	379.5	377.1	382.0	379.4	379.8	4,400	379.71	-0.94%
2024-09-26	383.1	382.6	385.0	380.1	381.4	5,300	2,014,910	380.17	383.1	382.6	385.0	380.1	381.4	5,300	380.17	1.56%
2024-09-25	377.2	373.3	379.5	375.3	377.2	4,200	1,580,190	376.24	377.2	373.3	379.5	375.3	377.2	4,200	376.24	0.03%
2024-09-24	377.1	373.6	379.4	375.4	377.1	900	338,750	376.39	377.1	373.6	379.4	375.4	377.1	900	376.39	0.29%
2024-09-23	376.0	372.8	380.5	376.0	378.2	1,458	549,101	376.61	376.0	372.8	380.5	376.0	378.2	1,458	376.61	0.00%
2024-09-20	376.0	376.0	378.5	375.0	377.4	1,800	676,940	376.08	376.0	376.0	378.5	375.0	377.4	1,800	376.08	0.70%
2024-09-19	373.4	372.5	375.7	369.6	373.4	2,200	820,080	372.76	373.4	372.5	375.7	369.6	373.4	2,200	372.76	0.97%
2024-09-17	369.8	368.0	373.0	367.4	369.8	1,915	706,299	368.82	369.8	368.0	373.0	367.4	369.8	1,915	368.82	-0.22%
2024-09-16	370.6	369.6	370.6	368.0	370.8	4,000	1,482,030	370.51	370.6	369.6	370.6	368.0	370.8	4,000	370.51	0.43%
2024-09-13	369.0	363.7	371.8	368.2	369.9	4,500	1,659,450	368.77	369.0	363.7	371.8	368.2	369.9	4,500	368.77	0.79%
2024-09-12	366.1	365.0	368.9	365.2	367.1	3,400	1,245,910	366.44	366.1	365.0	368.9	365.2	367.1	3,400	366.44	2.75%
2024-09-11	356.3	355.0	358.3	356.0	356.4	1,700	605,740	356.32	356.3	355.0	358.3	356.0	356.4	1,700	356.32	0.79%
2024-09-10	353.5	353.5	356.1	353.2	353.6	3,100	1,096,080	353.57	353.5	353.5	356.1	353.2	353.6	3,100	353.57	0.17%
2024-09-09	352.9	350.3	359.0	350.4	353.0	1,300	457,880	352.22	352.9	350.3	359.0	350.4	353.0	1,300	352.22	-1.73%
2024-09-05	359.1	356.0	361.7	358.0	360.1	6,500	2,330,820	358.59	359.1	356.0	361.7	358.0	360.1	6,500	358.59	0.42%
2024-09-04	357.6	355.2	360.0	357.0	358.5	4,800	1,716,950	357.70	357.6	355.2	360.0	357.0	358.5	4,800	357.70	-3.74%
2024-09-03	371.5	367.8	373.5	370.1	371.5	800	296,370	370.46	371.5	367.8	373.5	370.1	371.5	800	370.46	0.35%
2024-09-02	370.2	366.9	373.7	370.2	371.4	500	185,500	371.00	370.2	366.9	373.7	370.2	371.4	500	371.00	0.24%
2024-08-30	369.3	364.6	372.0	-	-	0	0	-	369.3	364.6	372.0	-	-	0	-	0.63%
2024-08-29	367.0	364.2	373.9	363.5	367.1	800	292,590	365.74	367.0	364.2	373.9	363.5	367.1	800	365.74	-1.21%
2024-08-28	371.5	370.8	374.2	371.3	371.9	1,200	445,850	371.54	371.5	370.8	374.2	371.3	371.9	1,200	371.54	0.16%
2024-08-27	370.9	370.9	377.2	370.7	370.9	300	111,250	370.83	370.9	370.9	377.2	370.7	370.9	300	370.83	-1.04%
2024-08-26	374.8	374.8	376.6	374.2	374.2	200	74,840	374.20	374.8	374.8	376.6	374.2	374.2	200	374.20	0.62%
2024-08-23	372.5	369.2	376.3	371.5	376.3	2,510	938,311	373.83	372.5	369.2	376.3	371.5	376.3	2,510	373.83	-1.01%
2024-08-22	376.3	376.3	378.7	374.0	376.5	1,500	562,630	375.09	376.3	376.3	378.7	374.0	376.5	1,500	375.09	0.40%
2024-08-21	374.8	374.8	377.2	374.8	375.3	460	172,516	375.03	374.8	374.8	377.2	374.8	375.3	460	375.03	-0.32%
2024-08-20	376.0	368.2	378.5	375.2	376.5	3,750	1,408,860	375.70	376.0	368.2	378.5	375.2	376.5	3,750	375.70	1.46%
2024-08-19	370.6	368.0	370.6	370.6	372.4	300	111,460	371.53	370.6	368.0	370.6	370.6	372.4	300	371.53	-0.27%
2024-08-16	371.6	371.5	373.7	371.1	371.9	3,200	1,188,710	371.47	371.6	371.5	373.7	371.1	371.9	3,200	371.47	2.43%
2024-08-15	362.8	358.6	365.3	362.1	363.6	1,900	689,710	363.01	362.8	358.6	365.3	362.1	363.6	1,900	363.01	0.50%
2024-08-14	361.0	360.0	364.8	361.0	362.5	1,400	507,080	362.20	361.0	360.0	364.8	361.0	362.5	1,400	362.20	1.86%
2024-08-13	354.4	354.4	357.4	354.0	354.6	1,200	425,280	354.40	354.4	354.4	357.4	354.0	354.6	1,200	354.40	0.34%
2024-08-12	353.2	350.7	355.5	353.2	353.7	700	247,420	353.46	353.2	350.7	355.5	353.2	353.7	700	353.46	0.80%
2024-08-09	350.4	350.0	352.7	350.4	351.8	700	245,580	350.83	350.4	350.0	352.7	350.4	351.8	700	350.83	3.42%
2024-08-08	338.8	336.5	340.4	338.8	343.8	2,700	919,200	340.44	338.8	336.5	340.4	338.8	343.8	2,700	340.44	-2.00%
2024-08-07	345.7	344.0	349.6	344.4	348.0	6,414	2,222,683	346.54	345.7	344.0	349.6	344.4	348.0	6,414	346.54	0.12%
2024-08-06	345.3	336.0	349.3	345.0	347.6	17,400	6,026,510	346.35	345.3	336.0	349.3	345.0	347.6	17,400	346.35	2.77%
2024-08-05	336.0	329.3	341.2	328.0	351.0	14,186	4,760,930	335.61	336.0	329.3	341.2	328.0	351.0	14,186	335.61	-5.19%
2024-08-02	354.4	351.3	354.4	354.3	358.2	4,500	1,598,980	355.33	354.4	351.3	354.4	354.3	358.2	4,500	355.33	-4.68%
2024-08-01	371.8	368.8	374.3	371.9	372.5	2,500	931,050	372.42	371.8	368.8	374.3	371.9	372.5	2,500	372.42	2.26%
2024-07-31	363.6	360.1	364.0	360.6	363.6	2,700	977,180	361.92	363.6	360.1	364.0	360.6	363.6	2,700	361.92	0.19%
2024-07-30	362.9	362.0	366.4	361.0	363.0	900	325,480	361.64	362.9	362.0	366.4	361.0	363.0	900	361.64	-0.30%
2024-07-29	364.0	363.0	367.2	363.7	365.7	1,800	656,870	364.93	364.0	363.0	367.2	363.7	365.7	1,800	364.93	0.72%
2024-07-26	361.4	360.0	362.8	360.0	362.0	2,100	757,090	360.52	361.4	360.0	362.8	360.0	362.0	2,100	360.52	-0.39%
2024-07-25	362.8	360.2	369.8	361.8	365.1	6,400	2,325,200	363.31	362.8	360.2	369.8	361.8	365.1	6,400	363.31	-2.58%
2024-07-24	372.4	372.0	374.2	372.4	374.8	4,700	1,751,480	372.66	372.4	372.0	374.2	372.4	374.8	4,700	372.66	-0.59%
2024-07-23	374.6	372.6	379.0	374.5	377.4	5,100	1,915,810	375.65	374.6	372.6	379.0	374.5	377.4	5,100	375.65	-0.11%
2024-07-22	375.0	372.0	376.8	372.1	375.0	21,857	8,160,468	373.36	375.0	372.0	376.8	372.1	375.0	21,857	373.36	0.64%
2024-07-19	372.6	370.2	378.0	372.2	376.8	2,500	937,700	375.08	372.6	370.2	378.0	372.2	376.8	2,500	375.08	-1.45%
2024-07-18	378.1	378.2	385.1	377.4	380.0	4,300	1,624,130	377.70	378.1	378.2	385.1	377.4	380.0	4,300	377.70	-1.20%
2024-07-17	382.7	382.0	390.4	382.6	387.5	3,000	1,153,890	384.63	382.7	382.0	390.4	382.6	387.5	3,000	384.63	-1.37%
2024-07-16	388.0	385.6	390.4	388.0	389.5	1,100	427,760	388.87	388.0	385.6	390.4	388.0	389.5	1,100	388.87	-0.23%
2024-07-15	388.9	387.7	391.2	384.8	388.9	2,800	1,085,310	387.61	388.9	387.7	391.2	384.8	388.9	2,800	387.61	1.07%
2024-07-12	384.8	383.5	394.0	384.3	386.1	1,900	732,310	385.43	384.8	383.5	394.0	384.3	386.1	1,900	385.43	-2.36%
2024-07-11	394.1	393.0	396.1	393.0	394.1	5,600	2,205,060	393.76	394.1	393.0	396.1	393.0	394.1	5,600	393.76	0.84%
2024-07-10	390.8	390.0	392.9	390.0	392.9	40,900	15,974,980	390.59	390.8	390.0	392.9	390.0	392.9	40,900	390.59	0.08%
2024-07-09	390.5	389.8	392.7	389.4	390.6	4,100	1,600,690	390.41	390.5	389.8	392.7	389.4	390.6	4,100	390.41	0.64%
2024-07-08	388.0	387.7	390.3	387.7	388.1	2,358	914,698	387.91	388.0	387.7	390.3	387.7	388.1	2,358	387.91	0.81%
2024-07-05	384.9	383.5	387.2	383.2	385.1	1,400	537,820	384.16	384.9	383.5	387.2	383.2	385.1	1,400	384.16	0.47%
2024-07-04	383.1	381.0	386.5	382.9	384.1	11,100	4,256,850	383.50	383.1	381.0	386.5	382.9	384.1	11,100	383.50	0.55%
2024-07-03	381.0	380.0	381.1	381.1	381.1	1,900	723,760	380.93	381.0	380.0	381.1	381.1	381.1	1,900	380.93	1.46%
2024-07-02	375.5	374.7	380.5	373.8	376.0	3,300	1,239,860	375.72	375.5	374.7	380.5	373.8	376.0	3,300	375.72	-0.69%
2024-06-28	378.1	377.4	380.4	378.1	379.5	400	151,430	378.58	378.1	377.4	380.4	378.1	379.5	400	378.58	1.10%
2024-06-27	374.0	371.9	378.6	373.2	374.5	1,400	523,380	373.84	374.0	371.9	378.6	373.2	374.5	1,400	373.84	-0.58%
2024-06-26	376.2	374.4	378.6	374.6	376.2	5,400	2,030,190	375.96	376.2	374.4	378.6	374.6	376.2	5,400	375.96	1.51%
2024-06-25	370.6	370.2	371.0	370.3	371.8	1,200	444,960	370.80	370.6	370.2	371.0	370.3	371.8	1,200	370.80	-1.09%
2024-06-24	374.7	373.2	378.2	374.3	378.2	748	280,430	374.91	374.7	373.2	378.2	374.3	378.2	748	374.91	-0.29%
2024-06-21	375.8	375.0	382.8	375.0	378.9	6,200	2,334,000	376.45	375.8	375.0	382.8	375.0	378.9	6,200	376.45	-1.21%
2024-06-20	380.4	380.2	382.6	378.9	380.0	700	265,790	379.70	380.4	380.2	382.6	378.9	380.0	700	379.70	0.53%
2024-06-19	378.4	378.4	380.8	378.2	381.4	1,600	609,920	381.20	378.4	378.4	380.8	378.2	381.4	1,600	381.20	-0.16%
2024-06-18	379.0	377.6	381.3	378.3	379.0	4,800	1,817,420	378.63	379.0	377.6	381.3	378.3	379.0	4,800	378.63	1.28%
2024-06-17	374.2	374.2	376.5	373.3	374.6	1,000	373,910	373.91	374.2	374.2	376.5	373.3	374.6	1,000	373.91	0.43%
2024-06-14	372.6	372.6	375.0	372.0	373.3	800	298,130	372.66	372.6	372.6	375.0	372.0	373.3	800	372.66	-0.19%
2024-06-13	373.3	370.0	375.0	371.9	373.3	1,100	409,720	372.47	373.3	370.0	375.0	371.9	373.3	1,100	372.47	2.08%
2024-06-12	365.7	360.2	368.0	364.7	365.8	7,400	2,700,370	364.91	365.7	360.2	368.0	364.7	365.8	7,400	364.91	0.85%
2024-06-11	362.6	359.6	365.3	362.5	362.9	300	108,830	362.77	362.6	359.6	365.3	362.5	362.9	300	362.77	0.17%
2024-06-07	362.0	361.8	364.4	361.4	362.8	5,891	2,129,516	361.49	362.0	361.8	364.4	361.4	362.8	5,891	361.49	0.00%
2024-06-06	362.0	354.6	362.8	361.5	362.9	2,900	1,051,530	362.60	362.0	354.6	362.8	361.5	362.9	2,900	362.60	2.09%
2024-06-05	354.6	354.6	357.2	-	-	0	0	-	354.6	354.6	357.2	-	-	0	-	0.42%
2024-06-04	353.1	352.0	353.1	352.3	354.3	3,800	1,343,720	353.61	353.1	352.0	353.1	352.3	354.3	3,800	353.61	-0.23%
2024-06-03	353.9	353.1	356.4	353.9	354.0	300	106,180	353.93	353.9	353.1	356.4	353.9	354.0	300	353.93	0.68%
2024-05-31	351.5	351.5	356.2	351.0	351.0	300	105,300	351.00	351.5	351.5	356.2	351.0	351.0	300	351.00	-0.65%
2024-05-30	353.8	353.3	360.1	353.3	357.0	2,000	710,530	355.27	353.8	353.3	360.1	353.3	357.0	2,000	355.27	-1.09%
2024-05-29	357.7	357.1	359.3	357.6	358.7	1,300	465,700	358.23	357.7	357.1	359.3	357.6	358.7	1,300	358.23	-0.28%
2024-05-28	358.7	358.0	359.0	357.4	358.7	1,600	573,650	358.53	358.7	358.0	359.0	357.4	358.7	1,600	358.53	0.36%
2024-05-27	357.4	357.5	359.8	357.3	357.6	1,800	643,290	357.38	357.4	357.5	359.8	357.3	357.6	1,800	357.38	1.13%
2024-05-24	353.4	354.0	359.0	352.4	354.8	2,400	849,750	354.06	353.4	354.0	359.0	352.4	354.8	2,400	354.06	-1.45%
2024-05-23	358.6	358.0	358.9	357.0	359.1	2,050	735,080	358.58	358.6	358.0	358.9	357.0	359.1	2,050	358.58	0.87%
2024-05-22	355.5	352.0	357.0	355.5	355.8	400	142,290	355.73	355.5	352.0	357.0	355.5	355.8	400	355.73	0.54%
2024-05-21	353.6	350.3	354.4	353.4	354.4	400	141,550	353.88	353.6	350.3	354.4	353.4	354.4	400	353.88	0.26%
2024-05-20	352.7	350.1	352.9	352.8	352.9	300	105,860	352.87	352.7	350.1	352.9	352.8	352.9	300	352.87	0.06%
2024-05-17	352.5	351.4	354.0	351.4	352.8	1,600	564,120	352.58	352.5	351.4	354.0	351.4	352.8	1,600	352.58	-0.42%
2024-05-16	354.0	351.6	356.4	353.0	354.3	5,300	1,875,230	353.82	354.0	351.6	356.4	353.0	354.3	5,300	353.82	2.61%
2024-05-14	345.0	343.0	347.0	345.0	345.0	800	276,000	345.00	345.0	343.0	347.0	345.0	345.0	800	345.00	-0.12%
2024-05-13	345.4	342.0	347.0	344.7	345.4	400	138,080	345.20	345.4	342.0	347.0	344.7	345.4	400	345.20	0.29%
2024-05-10	344.4	344.4	346.8	342.7	344.4	500	171,910	343.82	344.4	344.4	346.8	342.7	344.4	500	343.82	0.50%
2024-05-09	342.7	341.0	343.0	342.4	344.0	5,250	1,799,845	342.83	342.7	341.0	343.0	342.4	344.0	5,250	342.83	-0.20%
2024-05-08	343.4	343.3	345.7	343.3	344.6	2,366	812,477	343.40	343.4	343.3	345.7	343.3	344.6	2,366	343.40	0.18%
2024-05-07	342.8	340.0	346.5	342.8	344.2	1,700	583,660	343.33	342.8	340.0	346.5	342.8	344.2	1,700	343.33	0.82%
2024-05-06	340.0	332.6	340.3	336.1	340.4	1,300	441,410	339.55	340.0	332.6	340.3	336.1	340.4	1,300	339.55	1.49%
2024-05-03	335.0	329.6	336.3	334.0	335.4	5,500	1,841,640	334.84	335.0	329.6	336.3	334.0	335.4	5,500	334.84	0.90%
2024-05-02	332.0	-	336.3	331.3	332.1	2,304	764,401	331.77	332.0	-	336.3	331.3	332.1	2,304	331.77	-1.83%
2024-04-30	338.2	336.3	339.8	337.5	338.2	900	304,030	337.81	338.2	336.3	339.8	337.5	338.2	900	337.81	-0.15%
2024-04-29	338.7	337.8	339.8	337.7	339.0	1,500	506,890	337.93	338.7	337.8	339.8	337.7	339.0	1,500	337.93	0.77%
2024-04-26	336.1	335.3	338.5	335.3	336.3	1,700	570,690	335.70	336.1	335.3	338.5	335.3	336.3	1,700	335.70	1.94%
2024-04-25	329.7	326.8	332.9	328.6	337.9	2,000	661,510	330.76	329.7	326.8	332.9	328.6	337.9	2,000	330.76	-1.73%
2024-04-24	335.5	334.5	335.5	334.4	335.6	2,000	670,520	335.26	335.5	334.5	335.5	334.4	335.6	2,000	335.26	2.29%
2024-04-23	328.0	328.0	330.4	326.3	328.0	456	149,246	327.29	328.0	328.0	330.4	326.3	328.0	456	327.29	0.61%
2024-04-22	326.0	326.0	331.0	325.8	327.0	5,500	1,793,300	326.05	326.0	326.0	331.0	325.8	327.0	5,500	326.05	-0.79%
2024-04-19	328.6	325.0	337.4	325.0	328.5	1,500	488,280	325.52	328.6	325.0	337.4	325.0	328.5	1,500	325.52	-1.91%
2024-04-18	335.0	335.0	339.2	334.0	335.1	1,200	401,800	334.83	335.0	335.0	339.2	334.0	335.1	1,200	334.83	-0.92%
2024-04-17	338.1	335.8	339.2	337.9	338.1	400	135,200	338.00	338.1	335.8	339.2	337.9	338.1	400	338.00	0.33%
2024-04-16	337.0	336.2	338.6	336.0	343.0	2,400	809,300	337.21	337.0	336.2	338.6	336.0	343.0	2,400	337.21	-2.32%
2024-04-15	345.0	343.6	348.0	344.8	345.2	500	172,500	345.00	345.0	343.6	348.0	344.8	345.2	500	345.00	-1.09%
2024-04-12	348.8	343.0	348.8	348.6	349.7	500	174,560	349.12	348.8	343.0	348.8	348.6	349.7	500	349.12	1.69%
2024-04-11	343.0	342.7	348.7	342.8	343.2	2,044	701,040	342.97	343.0	342.7	348.7	342.8	343.2	2,044	342.97	-0.95%
2024-04-10	346.3	345.5	348.5	345.0	345.6	400	138,180	345.45	346.3	345.5	348.5	345.0	345.6	400	345.45	0.38%
2024-04-09	345.0	343.0	347.8	345.3	345.4	1,296	447,505	345.30	345.0	343.0	347.8	345.3	345.4	1,296	345.30	-0.12%
2024-04-08	345.4	343.1	347.7	345.4	345.4	410	141,580	345.32	345.4	343.1	347.7	345.4	345.4	410	345.32	1.26%
2024-04-05	341.1	340.2	343.5	339.9	346.4	8,200	2,794,390	340.78	341.1	340.2	343.5	339.9	346.4	8,200	340.78	-0.84%
2024-04-03	344.0	344.0	348.6	343.6	345.1	1,100	379,290	344.81	344.0	344.0	348.6	343.6	345.1	1,100	344.81	-0.89%
2024-04-02	347.1	346.3	348.6	347.1	348.3	2,100	730,920	348.06	347.1	346.3	348.6	347.1	348.3	2,100	348.06	-0.20%
2024-03-28	347.8	345.4	348.6	347.8	348.5	2,000	696,650	348.33	347.8	345.4	348.6	347.8	348.5	2,000	348.33	0.00%
2024-03-27	347.8	345.8	348.6	346.8	348.5	1,700	591,030	347.66	347.8	345.8	348.6	346.8	348.5	1,700	347.66	-0.34%
2024-03-26	349.0	348.7	351.1	348.0	349.0	660	229,984	348.46	349.0	348.7	351.1	348.0	349.0	660	348.46	0.23%
2024-03-25	348.2	347.8	352.0	348.2	351.1	1,000	348,880	348.88	348.2	347.8	352.0	348.2	351.1	1,000	348.88	-0.14%
2024-03-22	348.7	346.2	352.5	348.5	349.3	1,200	418,690	348.91	348.7	346.2	352.5	348.5	349.3	1,200	348.91	-0.40%
2024-03-21	350.1	342.9	352.4	349.2	350.1	1,451	507,379	349.68	350.1	342.9	352.4	349.2	350.1	1,451	349.68	2.16%
2024-03-20	342.7	341.5	345.1	341.7	342.7	900	307,940	342.16	342.7	341.5	345.1	341.7	342.7	900	342.16	0.65%
2024-03-19	340.5	339.8	341.8	340.5	341.8	1,200	408,880	340.73	340.5	339.8	341.8	340.5	341.8	1,200	340.73	0.12%
2024-03-18	340.1	339.5	343.7	339.5	343.0	3,400	1,156,680	340.20	340.1	339.5	343.7	339.5	343.0	3,400	340.20	-0.35%
2024-03-15	341.3	340.0	345.5	341.3	344.4	2,700	924,580	342.44	341.3	340.0	345.5	341.3	344.4	2,700	342.44	-0.96%
2024-03-14	344.6	344.4	348.8	344.2	347.0	1,600	552,840	345.53	344.6	344.4	348.8	344.2	347.0	1,600	345.53	-0.52%
2024-03-13	346.4	345.5	348.7	345.8	346.8	1,477	510,776	345.82	346.4	345.5	348.7	345.8	346.8	1,477	345.82	0.67%
2024-03-12	344.1	341.9	346.5	344.1	344.4	500	172,140	344.28	344.1	341.9	346.5	344.1	344.4	500	344.28	0.38%
2024-03-11	342.8	341.0	347.5	341.5	342.8	1,500	512,740	341.83	342.8	341.0	347.5	341.5	342.8	1,500	341.83	-1.44%
2024-03-08	347.8	347.5	348.9	343.9	347.8	800	277,200	346.50	347.8	347.5	348.9	343.9	347.8	800	346.50	1.87%
2024-03-07	341.4	340.0	344.1	341.4	342.1	966	330,035	341.65	341.4	340.0	344.1	341.4	342.1	966	341.65	-0.09%
2024-03-06	341.7	341.7	345.0	340.2	345.0	2,300	785,800	341.65	341.7	341.7	345.0	340.2	345.0	2,300	341.65	-1.01%
2024-03-05	345.2	345.2	349.0	345.1	349.1	1,200	415,090	345.91	345.2	345.2	349.0	345.1	349.1	1,200	345.91	-1.12%
2024-03-04	349.1	348.0	351.4	348.9	349.1	6,400	2,233,620	349.00	349.1	348.0	351.4	348.9	349.1	6,400	349.00	1.28%
2024-03-01	344.7	340.0	344.8	342.0	344.7	1,500	515,790	343.86	344.7	340.0	344.8	342.0	344.7	1,500	343.86	1.38%
2024-02-29	340.0	338.1	342.0	340.0	340.5	600	204,100	340.17	340.0	338.1	342.0	340.0	340.5	600	340.17	-0.15%
2024-02-28	340.5	338.0	342.0	-	-	0	0	-	340.5	338.0	342.0	-	-	0	-	0.03%
2024-02-27	340.4	337.8	343.2	339.9	340.9	6,100	2,075,740	340.29	340.4	337.8	343.2	339.9	340.9	6,100	340.29	-0.12%
2024-02-26	340.8	340.0	341.0	340.9	341.0	1,300	443,200	340.92	340.8	340.0	341.0	340.9	341.0	1,300	340.92	-0.20%
2024-02-23	341.5	336.0	344.6	341.4	342.4	22,752	7,768,284	341.43	341.5	336.0	344.6	341.4	342.4	22,752	341.43	0.92%
2024-02-22	338.4	337.3	-	337.3	338.5	23,900	8,074,930	337.86	338.4	337.3	-	337.3	338.5	23,900	337.86	1.68%
2024-02-21	332.8	331.8	334.7	331.6	332.8	1,100	365,370	332.15	332.8	331.8	334.7	331.6	332.8	1,100	332.15	-0.57%
2024-02-20	334.7	333.9	338.3	334.5	335.0	4,200	1,405,220	334.58	334.7	333.9	338.3	334.5	335.0	4,200	334.58	-0.36%
2024-02-19	335.9	335.9	339.4	335.9	339.4	600	202,480	337.47	335.9	335.9	339.4	335.9	339.4	600	337.47	-1.03%
2024-02-16	339.4	335.9	341.4	338.7	338.9	800	271,040	338.80	339.4	335.9	341.4	338.7	338.9	800	338.80	0.33%
2024-02-15	338.3	334.0	340.0	337.2	338.1	750	253,220	337.63	338.3	334.0	340.0	337.2	338.1	750	337.63	0.80%
2024-02-14	335.6	334.5	338.1	330.1	335.6	5,500	1,836,360	333.88	335.6	334.5	338.1	330.1	335.6	5,500	333.88	-0.74%
2024-02-09	338.1	337.6	340.0	338.1	338.1	200	67,620	338.10	338.1	337.6	340.0	338.1	338.1	200	338.10	0.27%
2024-02-08	337.2	331.3	339.2	336.7	337.9	1,320	444,950	337.08	337.2	331.3	339.2	336.7	337.9	1,320	337.08	1.05%
2024-02-07	333.7	331.5	338.5	333.8	336.0	1,061	355,134	334.72	333.7	331.5	338.5	333.8	336.0	1,061	334.72	-0.71%
2024-02-06	336.1	334.6	337.6	334.2	336.1	900	301,670	335.19	336.1	334.6	337.6	334.2	336.1	900	335.19	0.48%
2024-02-05	334.5	333.8	334.8	333.3	334.5	1,406	469,863	334.18	334.5	333.8	334.8	333.3	334.5	1,406	334.18	0.57%
2024-02-02	332.6	332.0	335.0	331.0	332.9	21,700	7,194,640	331.55	332.6	332.0	335.0	331.0	332.9	21,700	331.55	1.90%
2024-02-01	326.4	325.7	332.0	325.6	325.7	300	97,700	325.67	326.4	325.7	332.0	325.6	325.7	300	325.67	-1.00%
2024-01-31	329.7	328.6	332.1	329.6	333.1	2,200	725,900	329.95	329.7	328.6	332.1	329.6	333.1	2,200	329.95	-1.32%
2024-01-30	334.1	333.1	334.4	333.2	334.7	2,150	717,995	333.95	334.1	333.1	334.4	333.2	334.7	2,150	333.95	1.21%
2024-01-29	330.1	330.0	332.1	330.1	330.1	100	33,010	330.10	330.1	330.0	332.1	330.1	330.1	100	330.10	0.12%
2024-01-26	329.7	327.6	330.0	330.0	330.8	400	132,120	330.30	329.7	327.6	330.0	330.0	330.8	400	330.30	-0.63%
2024-01-25	331.8	331.8	334.0	331.4	332.7	700	232,520	332.17	331.8	331.8	334.0	331.4	332.7	700	332.17	-0.30%
2024-01-24	332.8	331.9	332.8	331.2	332.9	1,900	630,420	331.80	332.8	331.9	332.8	331.2	332.9	1,900	331.80	0.85%
2024-01-23	330.0	327.6	331.0	329.0	331.2	16,000	5,265,730	329.11	330.0	327.6	331.0	329.0	331.2	16,000	329.11	-0.30%
2024-01-22	331.0	330.5	331.0	330.0	331.2	13,655	4,520,880	331.08	331.0	330.5	331.0	330.0	331.2	13,655	331.08	2.19%
2024-01-19	323.9	322.7	-	323.5	324.0	8,100	2,623,450	323.88	323.9	322.7	-	323.5	324.0	8,100	323.88	1.95%
2024-01-18	317.7	316.0	321.4	317.0	319.0	2,200	698,260	317.39	317.7	316.0	321.4	317.0	319.0	2,200	317.39	0.09%
2024-01-17	317.4	317.0	320.0	317.4	318.9	1,800	572,240	317.91	317.4	317.0	320.0	317.4	318.9	1,800	317.91	-0.13%
2024-01-16	317.8	317.0	319.0	317.8	318.6	600	190,940	318.23	317.8	317.0	319.0	317.8	318.6	600	318.23	-0.53%
2024-01-15	319.5	319.5	320.2	319.1	320.0	350	111,840	319.54	319.5	319.5	320.2	319.1	320.0	350	319.54	0.47%
2024-01-12	318.0	317.0	320.0	318.0	318.0	100	31,800	318.00	318.0	317.0	320.0	318.0	318.0	100	318.00	-0.41%
2024-01-11	319.3	316.0	321.3	318.9	319.3	200	63,820	319.10	319.3	316.0	321.3	318.9	319.3	200	319.10	1.04%
2024-01-10	316.0	315.6	318.9	315.6	317.5	400	126,510	316.28	316.0	315.6	318.9	315.6	317.5	400	316.28	0.32%
2024-01-09	315.0	308.7	317.7	314.4	315.3	3,000	944,760	314.92	315.0	308.7	317.7	314.4	315.3	3,000	314.92	2.04%
2024-01-08	308.7	308.0	-	308.5	309.2	875	270,112	308.70	308.7	308.0	-	308.5	309.2	875	308.70	0.23%
2024-01-05	308.0	307.7	311.2	308.0	309.6	1,900	587,050	308.97	308.0	307.7	311.2	308.0	309.6	1,900	308.97	-0.84%
2024-01-04	310.6	309.6	313.2	309.7	310.7	2,300	713,100	310.04	310.6	309.6	313.2	309.7	310.7	2,300	310.04	-0.67%
2024-01-03	312.7	312.6	313.8	312.7	313.8	2,000	625,860	312.93	312.7	312.6	313.8	312.7	313.8	2,000	312.93	-1.97%
2024-01-02	319.0	316.6	319.0	319.0	320.1	600	191,620	319.37	319.0	316.6	319.0	319.0	320.1	600	319.37	-0.34%
2023-12-29	320.1	320.0	324.2	320.0	320.8	1,350	432,640	320.47	320.1	320.0	324.2	320.0	320.8	1,350	320.47	-0.53%
2023-12-28	321.8	320.0	323.2	320.8	321.8	900	289,380	321.53	321.8	320.0	323.2	320.8	321.8	900	321.53	0.63%
2023-12-27	319.8	318.0	320.0	319.4	320.0	800	255,860	319.83	319.8	318.0	320.0	319.4	320.0	800	319.83	0.95%
2023-12-22	316.8	315.8	319.4	315.9	317.2	3,300	1,044,470	316.51	316.8	315.8	319.4	315.9	317.2	3,300	316.51	0.57%
2023-12-21	315.0	314.1	318.8	313.7	315.5	1,756	551,840	314.26	315.0	314.1	318.8	313.7	315.5	1,756	314.26	-1.19%
2023-12-20	318.8	318.0	320.0	318.0	318.8	1,700	541,640	318.61	318.8	318.0	320.0	318.0	318.8	1,700	318.61	0.76%
2023-12-19	316.4	315.5	318.7	315.6	316.6	2,800	885,790	316.35	316.4	315.5	318.7	315.6	316.6	2,800	316.35	0.60%
2023-12-18	314.5	311.1	316.4	314.0	314.7	1,600	503,380	314.61	314.5	311.1	316.4	314.0	314.7	1,600	314.61	0.32%
2023-12-15	313.5	310.6	313.9	312.8	314.0	4,500	1,410,710	313.49	313.5	310.6	313.9	312.8	314.0	4,500	313.49	-0.63%
2023-12-14	315.5	310.5	316.0	310.5	315.8	3,000	943,890	314.63	315.5	310.5	316.0	310.5	315.8	3,000	314.63	1.61%
2023-12-13	310.5	307.2	310.5	309.8	310.7	1,200	372,390	310.33	310.5	307.2	310.5	309.8	310.7	1,200	310.33	1.07%
2023-12-12	307.2	303.6	309.6	303.5	307.3	5,350	1,641,945	306.91	307.2	303.6	309.6	303.5	307.3	5,350	306.91	1.22%
2023-12-11	303.5	303.5	305.0	303.4	304.0	500	151,780	303.56	303.5	303.5	305.0	303.4	304.0	500	303.56	0.17%
2023-12-08	303.0	302.7	304.0	302.4	303.0	2,300	696,340	302.76	303.0	302.7	304.0	302.4	303.0	2,300	302.76	1.37%
2023-12-07	298.9	296.7	302.4	298.8	299.9	22,475	6,718,860	298.95	298.9	296.7	302.4	298.8	299.9	22,475	298.95	-1.09%
2023-12-06	302.2	298.3	302.8	302.0	302.2	1,200	362,440	302.03	302.2	298.3	302.8	302.0	302.2	1,200	302.03	1.34%
2023-12-05	298.2	-	302.7	298.2	302.0	3,300	986,760	299.02	298.2	-	302.7	298.2	302.0	3,300	299.02	-1.29%
2023-12-04	302.1	302.1	302.8	302.1	302.1	300	90,630	302.10	302.1	302.1	302.8	302.1	302.1	300	302.10	0.03%
2023-12-01	302.0	300.0	304.0	302.0	303.4	500	151,350	302.70	302.0	300.0	304.0	302.0	303.4	500	302.70	-0.46%
2023-11-30	303.4	301.3	305.4	303.2	304.3	1,700	516,870	304.04	303.4	301.3	305.4	303.2	304.3	1,700	304.04	-0.07%
2023-11-29	303.6	298.9	303.7	302.8	303.8	400	121,300	303.25	303.6	298.9	303.7	302.8	303.8	400	303.25	0.76%
2023-11-28	301.3	298.4	303.2	301.1	301.4	3,360	1,012,448	301.32	301.3	298.4	303.2	301.1	301.4	3,360	301.32	0.17%
2023-11-27	300.8	300.5	304.2	300.7	301.5	3,700	1,112,700	300.73	300.8	300.5	304.2	300.7	301.5	3,700	300.73	-0.33%
2023-11-24	301.8	300.3	305.1	301.8	303.5	900	272,320	302.58	301.8	300.3	305.1	301.8	303.5	900	302.58	-0.30%
2023-11-23	302.7	302.5	303.5	301.0	303.5	6,700	2,027,150	302.56	302.7	302.5	303.5	301.0	303.5	6,700	302.56	0.63%
2023-11-22	300.8	300.8	305.9	300.8	302.0	600	180,600	301.00	300.8	300.8	305.9	300.8	302.0	600	301.00	-0.89%
2023-11-21	303.5	302.0	304.0	300.6	304.1	1,759	532,251	302.59	303.5	302.0	304.0	300.6	304.1	1,759	302.59	1.71%
2023-11-20	298.4	295.9	299.0	298.1	299.0	1,400	417,620	298.30	298.4	295.9	299.0	298.1	299.0	1,400	298.30	-0.20%
2023-11-17	299.0	296.6	300.6	298.7	299.3	2,700	807,220	298.97	299.0	296.6	300.6	298.7	299.3	2,700	298.97	-0.20%
2023-11-16	299.6	297.1	300.6	299.5	299.6	300	89,860	299.53	299.6	297.1	300.6	299.5	299.6	300	299.53	-0.33%
2023-11-15	300.6	293.6	300.6	296.0	300.6	6,800	2,035,580	299.35	300.6	293.6	300.6	296.0	300.6	6,800	299.35	2.38%
2023-11-14	293.6	293.4	295.0	293.3	293.3	200	58,660	293.30	293.6	293.4	295.0	293.3	293.3	200	293.30	0.10%
2023-11-13	293.3	293.3	293.6	292.4	293.6	2,400	703,510	293.13	293.3	293.3	293.6	292.4	293.6	2,400	293.13	1.98%
2023-11-10	287.6	285.0	289.8	287.4	290.3	3,000	865,370	288.46	287.6	285.0	289.8	287.4	290.3	3,000	288.46	-0.90%
2023-11-09	290.2	290.1	290.2	289.6	290.5	300	87,010	290.03	290.2	290.1	290.2	289.6	290.5	300	290.03	0.31%
2023-11-08	289.3	289.3	289.9	289.3	290.4	1,300	375,950	289.19	289.3	289.3	289.9	289.3	290.4	1,300	289.19	0.87%
2023-11-07	286.8	286.8	287.2	286.8	287.2	1,197	343,498	286.97	286.8	286.8	287.2	286.8	287.2	1,197	286.97	0.07%
2023-11-06	286.6	286.5	287.2	286.2	287.2	2,800	803,030	286.80	286.6	286.5	287.2	286.2	287.2	2,800	286.80	1.38%
2023-11-03	282.7	277.0	285.4	282.1	283.0	2,300	649,860	282.55	282.7	277.0	285.4	282.1	283.0	2,300	282.55	1.18%
2023-11-02	279.4	273.5	282.2	279.2	280.0	900	251,550	279.50	279.4	273.5	282.2	279.2	280.0	900	279.50	2.16%
2023-11-01	273.5	272.9	275.2	273.6	273.6	1,000	273,600	273.60	273.5	272.9	275.2	273.6	273.6	1,000	273.60	0.96%
2023-10-31	270.9	270.9	273.1	270.9	270.9	100	27,090	270.90	270.9	270.9	273.1	270.9	270.9	100	270.90	0.04%
2023-10-30	270.8	269.0	272.5	270.2	270.5	2,800	757,250	270.45	270.8	269.0	272.5	270.2	270.5	2,800	270.45	0.26%
2023-10-27	270.1	269.3	-	270.0	270.2	1,400	378,250	270.18	270.1	269.3	-	270.0	270.2	1,400	270.18	0.11%
2023-10-26	269.8	268.0	269.8	269.9	270.3	1,100	297,070	270.06	269.8	268.0	269.8	269.9	270.3	1,100	270.06	-3.02%
2023-10-25	278.2	276.2	281.4	278.7	279.1	200	55,780	278.90	278.2	276.2	281.4	278.7	279.1	200	278.90	-0.14%
2023-10-24	278.6	276.8	281.4	277.5	278.6	1,464	406,664	277.78	278.6	276.8	281.4	277.5	278.6	1,464	277.78	-0.14%
2023-10-20	279.0	278.8	282.1	279.0	279.9	600	167,630	279.38	279.0	278.8	282.1	279.0	279.9	600	279.38	-1.10%
2023-10-19	282.1	279.9	286.0	282.1	282.1	1,300	366,730	282.10	282.1	279.9	286.0	282.1	282.1	1,300	282.10	-1.36%
2023-10-18	286.0	283.7	289.6	285.9	286.0	900	257,340	285.93	286.0	283.7	289.6	285.9	286.0	900	285.93	-0.45%
2023-10-17	287.3	287.8	289.2	287.1	287.4	3,100	890,720	287.33	287.3	287.8	289.2	287.1	287.4	3,100	287.33	0.91%
2023-10-16	284.7	282.8	285.5	284.8	285.1	7,100	2,022,460	284.85	284.7	282.8	285.5	284.8	285.1	7,100	284.85	-1.11%
2023-10-13	287.9	287.0	288.2	287.9	288.1	600	172,840	288.07	287.9	287.0	288.2	287.9	288.1	600	288.07	-0.72%
2023-10-12	290.0	287.3	292.1	289.7	290.0	2,800	811,910	289.97	290.0	287.3	292.1	289.7	290.0	2,800	289.97	0.94%
2023-10-11	287.3	284.0	287.8	287.3	287.8	2,400	689,690	287.37	287.3	284.0	287.8	287.3	287.8	2,400	287.37	0.31%
2023-10-10	286.4	282.8	288.6	286.0	286.9	1,200	344,030	286.69	286.4	282.8	288.6	286.0	286.9	1,200	286.69	1.49%
2023-10-09	282.2	279.8	-	282.2	283.3	2,505	707,026	282.25	282.2	279.8	-	282.2	283.3	2,505	282.25	0.86%
2023-10-06	279.8	277.8	281.0	279.5	280.3	3,600	1,006,900	279.69	279.8	277.8	281.0	279.5	280.3	3,600	279.69	0.11%
2023-10-05	279.5	277.4	282.6	279.3	280.9	6,119	1,712,079	279.80	279.5	277.4	282.6	279.3	280.9	6,119	279.80	1.60%
2023-10-04	275.1	273.0	275.5	274.7	277.6	3,800	1,047,480	275.65	275.1	273.0	275.5	274.7	277.6	3,800	275.65	-2.41%
2023-10-03	281.9	278.1	284.3	281.4	282.4	500	141,020	282.04	281.9	278.1	284.3	281.4	282.4	500	282.04	0.50%
2023-09-29	280.5	276.8	282.7	279.8	280.4	1,600	447,810	279.88	280.5	276.8	282.7	279.8	280.4	1,600	279.88	1.12%
2023-09-28	277.4	276.1	279.6	277.6	277.6	300	83,280	277.60	277.4	276.1	279.6	277.6	277.6	300	277.60	0.07%
2023-09-27	277.2	274.8	280.5	276.4	277.2	2,600	719,090	276.57	277.2	274.8	280.5	276.4	277.2	2,600	276.57	-0.32%
2023-09-26	278.1	275.9	282.9	278.0	280.0	22,720	6,328,956	278.56	278.1	275.9	282.9	278.0	280.0	22,720	278.56	-0.86%
2023-09-25	280.5	279.8	281.7	280.3	280.8	500	140,210	280.42	280.5	279.8	281.7	280.3	280.8	500	280.42	0.43%
2023-09-22	279.3	279.2	283.5	279.2	279.6	1,500	418,980	279.32	279.3	279.2	283.5	279.2	279.6	1,500	279.32	-1.48%
2023-09-21	283.5	281.3	283.5	283.5	283.6	463	131,296	283.58	283.5	281.3	283.5	283.5	283.6	463	283.58	-1.70%
2023-09-20	288.4	286.0	288.4	288.4	288.4	1,000	288,400	288.40	288.4	286.0	288.4	288.4	288.4	1,000	288.40	-0.07%
2023-09-19	288.6	287.9	291.4	287.9	288.6	800	230,600	288.25	288.6	287.9	291.4	287.9	288.6	800	288.25	-0.14%
2023-09-18	289.0	286.6	294.0	288.5	290.6	2,500	722,160	288.86	289.0	286.6	294.0	288.5	290.6	2,500	288.86	-1.70%
2023-09-15	294.0	292.2	296.7	293.8	294.0	300	88,180	293.93	294.0	292.2	296.7	293.8	294.0	300	293.93	0.31%
2023-09-14	293.1	292.2	295.5	293.0	293.6	700	205,340	293.34	293.1	292.2	295.5	293.0	293.6	700	293.34	1.00%
2023-09-13	290.2	289.6	293.3	289.8	290.2	1,300	376,900	289.92	290.2	289.6	293.3	289.8	290.2	1,300	289.92	-1.06%
2023-09-12	293.3	291.1	295.9	293.2	293.3	200	58,650	293.25	293.3	291.1	295.9	293.2	293.3	200	293.25	0.27%
2023-09-11	292.5	288.8	292.5	292.5	293.1	859	251,487	292.77	292.5	288.8	292.5	292.5	293.1	859	292.77	0.45%
2023-09-07	291.2	289.0	292.2	290.8	292.8	901	262,432	291.27	291.2	289.0	292.2	290.8	292.8	901	291.27	-0.95%
2023-09-06	294.0	291.5	-	294.0	294.5	300	88,250	294.17	294.0	291.5	-	294.0	294.5	300	294.17	0.03%
2023-09-05	293.9	292.2	298.3	293.9	295.0	2,000	589,650	294.83	293.9	292.2	298.3	293.9	295.0	2,000	294.83	-0.68%
2023-09-04	295.9	295.0	298.2	295.8	295.9	900	266,230	295.81	295.9	295.0	298.2	295.8	295.9	900	295.81	0.27%
2023-08-31	295.1	292.8	295.3	294.5	295.3	2,300	678,970	295.20	295.1	292.8	295.3	294.5	295.3	2,300	295.20	0.79%
2023-08-30	292.8	287.0	292.8	293.0	293.9	3,800	1,115,370	293.52	292.8	287.0	292.8	293.0	293.9	3,800	293.52	1.99%
2023-08-29	287.1	285.0	289.7	286.4	287.6	1,800	516,140	286.74	287.1	285.0	289.7	286.4	287.6	1,800	286.74	0.63%
2023-08-28	285.3	281.8	287.6	284.2	285.5	5,000	1,423,100	284.62	285.3	281.8	287.6	284.2	285.5	5,000	284.62	1.24%
2023-08-25	281.8	281.6	282.2	281.8	282.5	3,600	1,016,120	282.26	281.8	281.6	282.2	281.8	282.5	3,600	282.26	-3.63%
2023-08-24	292.4	291.8	294.4	290.0	292.4	4,062	1,182,919	291.22	292.4	291.8	294.4	290.0	292.4	4,062	291.22	2.56%
2023-08-23	285.1	284.8	287.2	285.0	285.0	700	199,500	285.00	285.1	284.8	287.2	285.0	285.0	700	285.00	0.11%
2023-08-22	284.8	284.5	286.9	283.3	284.2	4,900	1,391,850	284.05	284.8	284.5	286.9	283.3	284.2	4,900	284.05	1.61%
2023-08-21	280.3	276.5	282.2	278.9	280.4	1,184	330,997	279.56	280.3	276.5	282.2	278.9	280.4	1,184	279.56	0.50%
2023-08-18	278.9	276.7	279.4	278.6	282.1	4,400	1,228,110	279.12	278.9	276.7	279.4	278.6	282.1	4,400	279.12	-1.48%
2023-08-17	283.1	282.1	283.2	282.2	285.6	5,400	1,528,790	283.11	283.1	282.1	283.2	282.2	285.6	5,400	283.11	-1.05%
2023-08-16	286.1	285.6	288.4	284.9	286.2	9,181	2,621,443	285.53	286.1	285.6	288.4	284.9	286.2	9,181	285.53	-0.66%
2023-08-15	288.0	286.3	292.4	288.1	290.1	1,700	492,830	289.90	288.0	286.3	292.4	288.1	290.1	1,700	289.90	0.45%
2023-08-14	286.7	285.2	290.1	283.8	285.7	1,800	511,490	284.16	286.7	285.2	290.1	283.8	285.7	1,800	284.16	-0.38%
2023-08-11	287.8	287.2	288.0	287.2	287.9	1,400	402,770	287.69	287.8	287.2	288.0	287.2	287.9	1,400	287.69	-0.42%
2023-08-10	289.0	285.2	290.9	287.5	289.0	1,900	546,730	287.75	289.0	285.2	290.9	287.5	289.0	1,900	287.75	-0.65%
2023-08-09	290.9	288.0	291.8	290.0	291.0	1,600	464,980	290.61	290.9	288.0	291.8	290.0	291.0	1,600	290.61	-0.03%
2023-08-08	291.0	290.6	291.8	291.0	291.7	200	58,270	291.35	291.0	290.6	291.8	291.0	291.7	200	291.35	-0.27%
2023-08-07	291.8	290.0	292.3	291.0	291.8	1,901	553,891	291.37	291.8	290.0	292.3	291.0	291.8	1,901	291.37	-0.17%
2023-08-04	292.3	292.0	294.2	-	-	0	0	-	292.3	292.0	294.2	-	-	0	-	1.14%
2023-08-03	289.0	288.8	294.2	289.0	293.3	3,300	961,450	291.35	289.0	288.8	294.2	289.0	293.3	3,300	291.35	-1.90%
2023-08-02	294.6	294.0	295.6	296.0	296.0	100	29,600	296.00	294.6	294.0	295.6	296.0	296.0	100	296.00	-1.14%
2023-08-01	298.0	295.6	300.4	298.0	298.9	2,120	632,030	298.13	298.0	295.6	300.4	298.0	298.9	2,120	298.13	0.00%
2023-07-31	298.0	294.7	300.0	297.6	298.1	1,300	387,290	297.92	298.0	294.7	300.0	297.6	298.1	1,300	297.92	1.12%
2023-07-28	294.7	294.7	296.3	293.5	295.1	3,200	941,330	294.17	294.7	294.7	296.3	293.5	295.1	3,200	294.17	-0.54%
2023-07-27	296.3	296.0	297.5	295.6	296.3	600	177,570	295.95	296.3	296.0	297.5	295.6	296.3	600	295.95	0.41%
2023-07-26	295.1	294.0	297.0	294.3	295.3	1,200	353,820	294.85	295.1	294.0	297.0	294.3	295.3	1,200	294.85	0.61%
2023-07-25	293.3	292.4	295.3	292.3	293.3	1,700	497,940	292.91	293.3	292.4	295.3	292.3	293.3	1,700	292.91	0.14%
2023-07-24	292.9	292.3	296.1	292.3	293.7	2,000	586,100	293.05	292.9	292.3	296.1	292.3	293.7	2,000	293.05	-0.27%
2023-07-21	293.7	293.2	298.5	293.2	294.1	1,461	428,544	293.32	293.7	293.2	298.5	293.2	294.1	1,461	293.32	-1.61%
2023-07-20	298.5	296.1	300.5	298.2	298.6	2,800	835,520	298.40	298.5	296.1	300.5	298.2	298.6	2,800	298.40	-0.67%
2023-07-19	300.5	299.9	300.5	300.0	300.7	5,600	1,681,810	300.32	300.5	299.9	300.5	300.0	300.7	5,600	300.32	0.84%
2023-07-18	298.0	297.5	298.0	296.6	298.0	4,300	1,280,640	297.82	298.0	297.5	298.0	296.6	298.0	4,300	297.82	0.98%
2023-07-14	295.1	295.0	296.0	294.6	295.5	4,010	1,183,770	295.20	295.1	295.0	296.0	294.6	295.5	4,010	295.20	0.99%
2023-07-13	292.2	291.5	292.8	290.7	292.2	2,400	699,010	291.25	292.2	291.5	292.8	290.7	292.2	2,400	291.25	1.39%
2023-07-12	288.2	286.8	289.3	286.4	288.3	900	258,420	287.13	288.2	286.8	289.3	286.4	288.3	900	287.13	0.63%
2023-07-11	286.4	282.4	289.1	285.4	286.9	2,300	658,500	286.30	286.4	282.4	289.1	285.4	286.9	2,300	286.30	0.56%
2023-07-10	284.8	282.3	286.6	285.0	285.0	1,000	285,000	285.00	284.8	282.3	286.6	285.0	285.0	1,000	285.00	-0.52%
2023-07-07	286.3	283.9	286.4	285.9	286.9	702	200,953	286.26	286.3	283.9	286.4	285.9	286.9	702	286.26	-0.38%
2023-07-06	287.4	285.7	290.5	287.2	287.8	1,400	402,280	287.34	287.4	285.7	290.5	287.2	287.8	1,400	287.34	-0.24%
2023-07-05	288.1	286.0	288.2	288.2	289.0	1,800	519,360	288.53	288.1	286.0	288.2	288.2	289.0	1,800	288.53	-0.10%
2023-07-04	288.4	288.3	289.0	288.1	289.1	1,600	461,060	288.16	288.4	288.3	289.0	288.1	289.1	1,600	288.16	-0.24%
2023-07-03	289.1	288.8	289.2	288.1	289.1	1,900	548,730	288.81	289.1	288.8	289.2	288.1	289.1	1,900	288.81	1.65%
2023-06-30	284.4	282.3	285.0	284.3	284.6	1,120	318,424	284.31	284.4	282.3	285.0	284.3	284.6	1,120	284.31	0.04%
2023-06-29	284.3	284.3	287.2	284.3	285.0	900	256,040	284.49	284.3	284.3	287.2	284.3	285.0	900	284.49	0.25%
2023-06-28	283.6	280.2	286.1	282.5	283.7	8,400	2,375,620	282.81	283.6	280.2	286.1	282.5	283.7	8,400	282.81	1.25%
2023-06-27	280.1	279.3	282.8	279.4	281.0	5,300	1,483,310	279.87	280.1	279.3	282.8	279.4	281.0	5,300	279.87	-0.95%
2023-06-26	282.8	282.8	286.8	282.8	284.3	3,100	879,050	283.56	282.8	282.8	286.8	282.8	284.3	3,100	283.56	-0.56%
2023-06-23	284.4	283.0	285.0	284.4	285.5	1,200	341,780	284.82	284.4	283.0	285.0	284.4	285.5	1,200	284.82	-0.56%
2023-06-21	286.0	285.5	286.4	286.0	286.7	1,661	475,294	286.15	286.0	285.5	286.4	286.0	286.7	1,661	286.15	0.07%
2023-06-20	285.8	284.0	285.8	285.8	286.1	300	85,770	285.90	285.8	284.0	285.8	285.8	286.1	300	285.90	-0.21%
2023-06-19	286.4	284.0	290.0	285.9	287.1	3,100	887,870	286.41	286.4	284.0	290.0	285.9	287.1	3,100	286.41	-0.45%
2023-06-16	287.7	287.6	288.1	287.1	288.1	14,500	4,168,390	287.48	287.7	287.6	288.1	287.1	288.1	14,500	287.48	1.02%
2023-06-15	284.8	284.0	285.2	284.6	285.3	1,400	399,010	285.01	284.8	284.0	285.2	284.6	285.3	1,400	285.01	0.28%
2023-06-14	284.0	280.6	284.0	283.0	284.1	2,700	766,410	283.86	284.0	280.6	284.0	283.0	284.1	2,700	283.86	0.35%
2023-06-13	283.0	277.8	283.5	281.8	283.4	6,920	1,953,912	282.36	283.0	277.8	283.5	281.8	283.4	6,920	282.36	1.87%
2023-06-12	277.8	277.8	278.0	277.0	278.0	1,318	365,622	277.41	277.8	277.8	278.0	277.0	278.0	1,318	277.41	0.83%
2023-06-09	275.5	275.0	276.6	275.0	276.1	2,700	744,230	275.64	275.5	275.0	276.6	275.0	276.1	2,700	275.64	1.44%
2023-06-08	271.6	271.6	273.7	271.0	276.5	4,800	1,308,340	272.57	271.6	271.6	273.7	271.0	276.5	4,800	272.57	-1.81%
2023-06-07	276.6	276.5	277.0	276.6	277.5	805	223,007	277.03	276.6	276.5	277.0	276.6	277.5	805	277.03	-0.43%
2023-06-06	277.8	277.5	280.1	276.5	277.8	1,141	316,153	277.08	277.8	277.5	280.1	276.5	277.8	1,141	277.08	0.47%
2023-06-05	276.5	276.0	278.8	276.1	276.5	4,900	1,354,450	276.42	276.5	276.0	278.8	276.1	276.5	4,900	276.42	0.29%
2023-06-02	275.7	275.0	277.9	274.3	275.8	9,000	2,477,080	275.23	275.7	275.0	277.9	274.3	275.8	9,000	275.23	1.62%
2023-06-01	271.3	271.3	274.2	270.8	272.0	600	162,640	271.07	271.3	271.3	274.2	270.8	272.0	600	271.07	-0.26%
2023-05-31	272.0	272.0	274.0	272.0	275.0	1,100	301,480	274.07	272.0	272.0	274.0	272.0	275.0	1,100	274.07	-0.48%
2023-05-30	273.3	272.5	275.0	272.4	273.3	2,600	708,690	272.57	273.3	272.5	275.0	272.4	273.3	2,600	272.57	-0.11%
2023-05-29	273.6	265.0	275.8	272.7	273.6	3,400	929,090	273.26	273.6	265.0	275.8	272.7	273.6	3,400	273.26	4.11%
2023-05-25	262.8	262.0	265.1	262.8	263.0	1,500	394,240	262.83	262.8	262.0	265.1	262.8	263.0	1,500	262.83	1.04%
2023-05-24	260.1	257.9	261.7	260.2	261.1	700	182,410	260.59	260.1	257.9	261.7	260.2	261.1	700	260.59	-1.48%
2023-05-23	264.0	263.3	264.1	263.7	264.0	2,100	554,280	263.94	264.0	263.3	264.1	263.7	264.0	2,100	263.94	0.57%
2023-05-22	262.5	261.9	262.5	261.8	262.7	1,531	401,850	262.48	262.5	261.9	262.5	261.8	262.7	1,531	262.48	0.04%
2023-05-19	262.4	260.0	263.5	262.2	263.5	2,000	525,560	262.78	262.4	260.0	263.5	262.2	263.5	2,000	262.78	1.63%
2023-05-18	258.2	253.5	258.5	258.0	258.1	7,600	1,961,540	258.10	258.2	253.5	258.5	258.0	258.1	7,600	258.10	0.90%
2023-05-17	255.9	254.8	256.4	255.7	256.2	1,800	460,510	255.84	255.9	254.8	256.4	255.7	256.2	1,800	255.84	0.27%
2023-05-16	255.2	254.8	255.5	254.7	255.2	5,900	1,502,780	254.71	255.2	254.8	255.5	254.7	255.2	5,900	254.71	0.31%
2023-05-15	254.4	254.4	256.0	254.2	255.7	600	153,270	255.45	254.4	254.4	256.0	254.2	255.7	600	255.45	-0.35%
2023-05-12	255.3	255.1	256.0	255.3	255.3	600	153,180	255.30	255.3	255.1	256.0	255.3	255.3	600	255.30	0.24%
2023-05-11	254.7	254.1	256.0	252.6	254.8	2,200	559,460	254.30	254.7	254.1	256.0	252.6	254.8	2,200	254.30	1.51%
2023-05-10	250.9	250.0	253.1	251.6	251.6	1,200	301,920	251.60	250.9	250.0	253.1	251.6	251.6	1,200	251.60	-0.59%
2023-05-09	252.4	249.9	254.3	252.4	253.0	1,500	378,800	252.53	252.4	249.9	254.3	252.4	253.0	1,500	252.53	0.04%
2023-05-08	252.3	248.5	253.1	252.0	253.2	2,468	622,851	252.37	252.3	248.5	253.1	252.0	253.2	2,468	252.37	1.53%
2023-05-05	248.5	-	-	248.5	248.5	200	49,700	248.50	248.5	-	-	248.5	248.5	200	248.50	-0.20%
2023-05-04	249.0	247.3	249.9	248.8	248.8	200	49,760	248.80	249.0	247.3	249.9	248.8	248.8	200	248.80	-0.56%
2023-05-03	250.4	-	250.5	249.6	251.9	2,100	524,850	249.93	250.4	-	250.5	249.6	251.9	2,100	249.93	-0.71%
2023-05-02	252.2	251.9	252.7	251.6	252.2	2,100	529,160	251.98	252.2	251.9	252.7	251.6	252.2	2,100	251.98	0.92%
2023-04-28	249.9	245.4	250.8	249.9	250.5	2,400	600,430	250.18	249.9	245.4	250.8	249.9	250.5	2,400	250.18	1.54%
2023-04-27	246.1	245.4	248.2	245.2	246.2	13,400	3,289,700	245.50	246.1	245.4	248.2	245.2	246.2	13,400	245.50	0.12%
2023-04-26	245.8	245.3	246.2	245.3	246.6	3,125	768,062	245.78	245.8	245.3	246.2	245.3	246.6	3,125	245.78	-0.28%
2023-04-25	246.5	246.0	247.1	246.5	246.8	500	123,340	246.68	246.5	246.0	247.1	246.5	246.8	500	246.68	-0.04%
2023-04-24	246.6	246.4	247.1	246.4	247.8	900	222,280	246.98	246.6	246.4	247.1	246.4	247.8	900	246.98	-0.48%
2023-04-21	247.8	-	248.0	248.3	248.3	200	49,660	248.30	247.8	-	248.0	248.3	248.3	200	248.30	-0.04%
2023-04-20	247.9	246.6	249.5	248.3	249.1	500	124,230	248.46	247.9	246.6	249.5	248.3	249.1	500	248.46	-0.44%
2023-04-19	249.0	246.9	249.8	249.2	249.3	1,400	349,000	249.29	249.0	246.9	249.8	249.2	249.3	1,400	249.29	-0.12%
2023-04-18	249.3	249.3	249.7	248.9	249.7	600	149,580	249.30	249.3	249.3	249.7	248.9	249.7	600	249.30	-0.28%
2023-04-17	250.0	249.5	250.4	249.5	250.3	4,400	1,100,640	250.15	250.0	249.5	250.4	249.5	250.3	4,400	250.15	-0.12%
2023-04-14	250.3	250.0	251.0	249.3	250.4	1,100	274,570	249.61	250.3	250.0	251.0	249.3	250.4	1,100	249.61	1.91%
2023-04-13	245.6	244.6	247.9	244.7	245.7	1,500	367,970	245.31	245.6	244.6	247.9	244.7	245.7	1,500	245.31	-0.41%
2023-04-12	246.6	244.2	249.0	246.6	247.7	582	143,729	246.96	246.6	244.2	249.0	246.6	247.7	582	246.96	-0.80%
2023-04-11	248.6	-	249.6	246.7	246.7	100	24,670	246.70	248.6	-	249.6	246.7	246.7	100	246.70	0.77%
2023-04-06	246.7	246.0	249.9	246.0	246.0	300	73,800	246.00	246.7	246.0	249.9	246.0	246.0	300	246.00	-1.28%
2023-04-04	249.9	247.4	252.2	249.7	250.7	1,000	250,030	250.03	249.9	247.4	252.2	249.7	250.7	1,000	250.03	0.04%
2023-04-03	249.8	249.8	252.0	249.2	249.8	1,600	399,190	249.49	249.8	249.8	252.0	249.2	249.8	1,600	249.49	1.05%
2023-03-31	247.2	244.8	248.5	247.2	247.2	1,800	444,960	247.20	247.2	244.8	248.5	247.2	247.2	1,800	247.20	0.82%
2023-03-30	245.2	242.4	247.6	245.2	245.2	700	171,640	245.20	245.2	242.4	247.6	245.2	245.2	700	245.20	1.24%
2023-03-29	242.2	241.0	244.6	241.0	241.0	100	24,100	241.00	242.2	241.0	244.6	241.0	241.0	100	241.00	0.29%
2023-03-28	241.5	-	244.0	241.8	242.4	500	121,020	242.04	241.5	-	244.0	241.8	242.4	500	242.04	-0.82%
2023-03-27	243.5	228.0	246.9	243.6	245.0	1,100	268,690	244.26	243.5	228.0	246.9	243.6	245.0	1,100	244.26	0.04%
2023-03-24	243.4	242.7	243.9	243.2	243.5	500	121,710	243.42	243.4	242.7	243.9	243.2	243.5	500	243.42	0.83%
2023-03-23	241.4	228.0	242.0	241.0	241.7	5,600	1,352,050	241.44	241.4	228.0	242.0	241.0	241.7	5,600	241.44	-0.49%
2023-03-22	242.6	239.8	243.0	242.5	243.4	2,130	517,248	242.84	242.6	239.8	243.0	242.5	243.4	2,130	242.84	1.25%
2023-03-21	239.6	235.8	241.8	235.8	239.5	1,634	388,886	238.00	239.6	235.8	241.8	235.8	239.5	1,634	238.00	0.67%
2023-03-20	238.0	220.0	240.0	238.8	239.2	1,200	286,960	239.13	238.0	220.0	240.0	238.8	239.2	1,200	239.13	-0.96%
2023-03-17	240.3	234.6	-	239.5	240.3	600	144,070	240.12	240.3	234.6	-	239.5	240.3	600	240.12	2.43%
2023-03-16	234.6	230.3	236.5	233.6	235.0	500	117,270	234.54	234.6	230.3	236.5	233.6	235.0	500	234.54	0.82%
2023-03-15	232.7	232.3	232.7	232.7	232.7	500	116,350	232.70	232.7	232.3	232.7	232.7	232.7	500	232.70	1.97%
2023-03-14	228.2	-	232.0	227.2	228.3	1,600	365,070	228.17	228.2	-	232.0	227.2	228.3	1,600	228.17	-0.61%
2023-03-13	229.6	228.1	232.4	228.1	230.0	300	68,770	229.23	229.6	228.1	232.4	228.1	230.0	300	229.23	0.70%
2023-03-10	228.0	225.6	231.9	228.0	228.0	100	22,800	228.00	228.0	225.6	231.9	228.0	228.0	100	228.00	-1.68%
2023-03-09	231.9	231.9	-	231.8	233.0	750	173,975	231.97	231.9	231.9	-	231.8	233.0	750	231.97	0.26%
2023-03-08	231.3	229.6	232.0	231.3	231.6	800	185,120	231.40	231.3	229.6	232.0	231.3	231.6	800	231.40	-1.70%
2023-03-07	235.3	234.7	235.6	235.5	235.6	286	67,380	235.59	235.3	234.7	235.6	235.5	235.6	286	235.59	0.26%
2023-03-06	234.7	234.7	235.3	229.0	234.2	2,200	510,150	231.89	234.7	234.7	235.3	229.0	234.2	2,200	231.89	2.49%
2023-03-03	229.0	-	229.4	229.0	229.0	200	45,800	229.00	229.0	-	229.4	229.0	229.0	200	229.00	1.55%
2023-03-02	225.5	-	226.9	225.3	227.0	3,800	856,840	225.48	225.5	-	226.9	225.3	227.0	3,800	225.48	-2.00%
2023-03-01	230.1	-	231.8	229.1	230.1	1,200	275,200	229.33	230.1	-	231.8	229.1	230.1	1,200	229.33	0.22%
2023-02-28	229.6	-	231.8	230.1	231.0	2,800	645,830	230.65	229.6	-	231.8	230.1	231.0	2,800	230.65	0.26%
2023-02-27	229.0	229.0	231.8	228.9	229.0	600	137,360	228.93	229.0	229.0	231.8	228.9	229.0	600	228.93	-0.95%
2023-02-24	231.2	-	231.8	231.2	231.8	1,100	254,500	231.36	231.2	-	231.8	231.2	231.8	1,100	231.36	-0.04%
2023-02-23	231.3	231.2	-	231.3	231.3	100	23,130	231.30	231.3	231.2	-	231.3	231.3	100	231.30	0.22%
2023-02-22	230.8	-	230.8	230.8	230.8	700	161,560	230.80	230.8	-	230.8	230.8	230.8	700	230.80	-1.54%
2023-02-21	234.4	-	-	234.7	234.7	147	34,510	234.76	234.4	-	-	234.7	234.7	147	234.76	-0.55%
2023-02-20	235.7	-	-	235.0	235.8	500	117,580	235.16	235.7	-	-	235.0	235.8	500	235.16	0.17%
2023-02-17	235.3	-	242.0	235.2	236.5	7,200	1,701,810	236.36	235.3	-	242.0	235.2	236.5	7,200	236.36	-3.09%
2023-02-16	242.8	-	243.1	242.8	243.2	800	194,400	243.00	242.8	-	243.1	242.8	243.2	800	243.00	1.97%
2023-02-15	238.1	238.1	238.9	238.0	238.7	1,800	428,770	238.21	238.1	238.1	238.9	238.0	238.7	1,800	238.21	-0.21%
2023-02-14	238.6	238.1	240.0	237.3	238.6	4,000	950,480	237.62	238.6	238.1	240.0	237.3	238.6	4,000	237.62	1.84%
2023-02-13	234.3	233.2	-	233.4	234.3	3,600	842,100	233.92	234.3	233.2	-	233.4	234.3	3,600	233.92	-0.38%
2023-02-10	235.2	-	235.6	235.2	235.2	100	23,520	235.20	235.2	-	235.6	235.2	235.2	100	235.20	-1.75%
2023-02-09	239.4	-	-	239.3	239.7	1,000	239,490	239.49	239.4	-	-	239.3	239.7	1,000	239.49	-1.28%
2023-02-08	242.5	242.1	-	238.3	243.5	11,500	2,786,950	242.34	242.5	242.1	-	238.3	243.5	11,500	242.34	1.76%
2023-02-07	238.3	237.8	238.3	238.3	238.7	743	177,129	238.40	238.3	237.8	238.3	238.3	238.7	743	238.40	-0.08%
2023-02-06	238.5	237.0	238.9	238.3	241.0	6,000	1,431,000	238.50	238.5	237.0	238.9	238.3	241.0	6,000	238.50	-0.50%
2023-02-03	239.7	238.6	243.0	239.3	239.9	5,720	1,369,830	239.48	239.7	238.6	243.0	239.3	239.9	5,720	239.48	1.01%
2023-02-02	237.3	237.3	-	236.9	237.8	1,300	308,240	237.11	237.3	237.3	-	236.9	237.8	1,300	237.11	3.17%
2023-02-01	230.0	229.5	-	230.0	230.0	100	23,000	230.00	230.0	229.5	-	230.0	230.0	100	230.00	1.50%
2023-01-31	226.6	225.5	-	225.6	226.6	900	203,260	225.84	226.6	225.5	-	225.6	226.6	900	225.84	-1.26%
2023-01-30	229.5	-	231.0	229.5	230.4	4,100	942,790	229.95	229.5	-	231.0	229.5	230.4	4,100	229.95	0.66%
2023-01-27	228.0	-	228.2	227.1	228.5	1,900	433,210	228.01	228.0	-	228.2	227.1	228.5	1,900	228.01	0.75%
2023-01-26	226.3	213.4	226.3	225.0	226.3	1,435	323,733	225.60	226.3	213.4	226.3	225.0	226.3	1,435	225.60	4.87%
2023-01-20	215.8	187.0	216.2	215.1	216.4	300	64,660	215.53	215.8	187.0	216.2	215.1	216.4	300	215.53	-0.51%
2023-01-19	216.9	-	-	217.0	217.1	400	86,820	217.05	216.9	-	-	217.0	217.1	400	217.05	-1.41%
2023-01-18	220.0	219.7	-	218.8	220.0	500	109,780	219.56	220.0	219.7	-	218.8	220.0	500	219.56	0.78%
2023-01-17	218.3	217.7	219.0	217.8	218.3	600	130,730	217.88	218.3	217.7	219.0	217.8	218.3	600	217.88	-0.32%
2023-01-16	219.0	218.8	-	218.7	219.0	300	65,670	218.90	219.0	218.8	-	218.7	219.0	300	218.90	0.64%
2023-01-13	217.6	216.8	-	216.1	217.6	900	195,220	216.91	217.6	216.8	-	216.1	217.6	900	216.91	0.69%
2023-01-12	216.1	216.0	216.6	215.7	216.1	600	129,490	215.82	216.1	216.0	216.6	215.7	216.1	600	215.82	1.84%
2023-01-11	212.2	212.2	215.0	212.0	212.2	1,300	275,660	212.05	212.2	212.2	215.0	212.0	212.2	1,300	212.05	1.10%
2023-01-10	209.9	208.0	-	209.9	211.0	2,900	608,820	209.94	209.9	208.0	-	209.9	211.0	2,900	209.94	-0.10%
2023-01-09	210.1	207.0	210.4	209.2	210.4	596	125,258	210.16	210.1	207.0	210.4	209.2	210.4	596	210.16	2.99%
2023-01-06	204.0	204.0	204.9	204.0	205.1	300	61,360	204.53	204.0	204.0	204.9	204.0	205.1	300	204.53	-1.40%
2023-01-05	206.9	206.5	206.9	207.0	207.2	600	124,300	207.17	206.9	206.5	206.9	207.0	207.2	600	207.17	-0.14%
2023-01-04	207.2	207.2	208.0	207.2	207.2	200	41,440	207.20	207.2	207.2	208.0	207.2	207.2	200	207.20	-0.48%
2023-01-03	208.2	207.1	-	206.7	208.3	900	186,430	207.14	208.2	207.1	-	206.7	208.3	900	207.14	1.07%
2022-12-30	206.0	202.6	208.0	206.0	207.5	1,400	289,370	206.69	206.0	202.6	208.0	206.0	207.5	1,400	206.69	1.23%
2022-12-29	203.5	202.6	-	203.0	203.5	1,500	304,960	203.31	203.5	202.6	-	203.0	203.5	1,500	203.31	-1.02%
2022-12-28	205.6	204.6	207.0	204.4	205.6	17,200	3,529,500	205.20	205.6	204.6	207.0	204.4	205.6	17,200	205.20	-1.01%
2022-12-23	207.7	207.5	207.7	207.6	208.4	3,300	685,620	207.76	207.7	207.5	207.7	207.6	208.4	3,300	207.76	-2.63%
2022-12-22	213.3	212.0	-	213.4	213.5	400	85,380	213.45	213.3	212.0	-	213.4	213.5	400	213.45	1.19%
2022-12-21	210.8	183.0	-	207.7	210.8	730	153,213	209.88	210.8	183.0	-	207.7	210.8	730	209.88	1.54%
2022-12-20	207.6	207.6	-	207.6	210.7	10,500	2,194,160	208.97	207.6	207.6	-	207.6	210.7	10,500	208.97	-2.08%
2022-12-19	212.0	209.9	-	190.0	213.2	2,700	571,780	211.77	212.0	209.9	-	190.0	213.2	2,700	211.77	-0.84%
2022-12-16	213.8	190.0	219.8	213.8	215.0	1,100	235,710	214.28	213.8	190.0	219.8	213.8	215.0	1,100	214.28	-2.82%
2022-12-15	220.0	215.0	221.0	220.4	221.8	5,500	1,213,210	220.58	220.0	215.0	221.0	220.4	221.8	5,500	220.58	-1.43%
2022-12-14	223.2	215.0	-	223.2	224.1	600	134,170	223.62	223.2	215.0	-	223.2	224.1	600	223.62	1.13%
2022-12-13	220.7	220.0	-	220.3	221.4	6,100	1,349,300	221.20	220.7	220.0	-	220.3	221.4	6,100	221.20	1.42%
2022-12-12	217.6	217.5	-	217.3	218.0	2,300	500,680	217.69	217.6	217.5	-	217.3	218.0	2,300	217.69	-1.27%
2022-12-09	220.4	215.0	227.0	219.9	220.3	16,100	3,545,670	220.23	220.4	215.0	227.0	219.9	220.3	16,100	220.23	1.52%
2022-12-08	217.1	217.0	227.0	215.8	217.5	700	151,660	216.66	217.1	217.0	227.0	215.8	217.5	700	216.66	-0.18%
2022-12-07	217.5	215.0	227.0	217.4	218.6	2,489	542,635	218.01	217.5	215.0	227.0	217.4	218.6	2,489	218.01	-2.03%
2022-12-06	222.0	217.8	-	221.7	222.0	4,000	887,410	221.85	222.0	217.8	-	221.7	222.0	4,000	221.85	-1.20%
2022-12-05	224.7	224.0	228.0	224.7	225.9	8,400	1,889,350	224.92	224.7	224.0	228.0	224.7	225.9	8,400	224.92	-0.79%
2022-12-02	226.5	225.8	228.0	226.5	226.7	3,500	793,170	226.62	226.5	225.8	228.0	226.5	226.7	3,500	226.62	-0.31%
2022-12-01	227.2	226.3	-	226.3	227.4	11,500	2,614,130	227.32	227.2	226.3	-	226.3	227.4	11,500	227.32	4.32%
2022-11-30	217.8	216.8	217.8	217.8	217.8	1,100	239,580	217.80	217.8	216.8	217.8	217.8	217.8	1,100	217.80	-0.82%
2022-11-29	219.6	188.0	-	219.5	220.3	800	175,950	219.94	219.6	188.0	-	219.5	220.3	800	219.94	-0.45%
2022-11-28	220.6	191.0	220.6	-	-	200	44,120	220.60	220.6	191.0	220.6	-	-	200	220.60	-1.82%
2022-11-25	224.7	223.9	225.0	223.8	224.8	1,100	247,180	224.71	224.7	223.9	225.0	223.8	224.8	1,100	224.71	0.13%
2022-11-24	224.4	223.5	-	223.6	224.5	600	134,340	223.90	224.4	223.5	-	223.6	224.5	600	223.90	1.22%
2022-11-23	221.7	220.5	-	221.7	221.7	800	177,360	221.70	221.7	220.5	-	221.7	221.7	800	221.70	1.42%
2022-11-22	218.6	188.0	-	218.6	220.6	200	43,920	219.60	218.6	188.0	-	218.6	220.6	200	219.60	-0.32%
2022-11-21	219.3	188.0	-	219.3	220.6	1,537	338,668	220.34	219.3	188.0	-	219.3	220.6	1,537	220.34	-0.68%
2022-11-18	220.8	218.0	-	220.8	220.8	200	44,160	220.80	220.8	218.0	-	220.8	220.8	200	220.80	-0.54%
2022-11-17	222.0	220.0	-	221.2	222.5	300	66,490	221.63	222.0	220.0	-	221.2	222.5	300	221.63	-1.55%
2022-11-16	225.5	224.8	228.0	223.4	225.5	2,400	537,370	223.90	225.5	224.8	228.0	223.4	225.5	2,400	223.90	0.80%
2022-11-15	223.7	222.4	-	222.3	223.7	2,800	624,970	223.20	223.7	222.4	-	222.3	223.7	2,800	223.20	0.54%
2022-11-14	222.5	222.4	223.0	222.1	223.5	800	178,380	222.98	222.5	222.4	223.0	222.1	223.5	800	222.98	0.54%
2022-11-11	221.3	221.2	-	219.3	221.7	5,000	1,102,100	220.42	221.3	221.2	-	219.3	221.7	5,000	220.42	7.79%
2022-11-10	205.3	205.0	-	205.3	205.8	1,100	226,230	205.66	205.3	205.0	-	205.3	205.8	1,100	205.66	-2.14%
2022-11-09	209.8	208.2	-	209.8	210.1	900	188,970	209.97	209.8	208.2	-	209.8	210.1	900	209.97	1.16%
2022-11-08	207.4	207.1	208.4	207.4	208.8	500	104,180	208.36	207.4	207.1	208.4	207.4	208.8	500	208.36	1.17%
2022-11-07	205.0	204.1	-	204.4	205.7	3,508	719,735	205.17	205.0	204.1	-	204.4	205.7	3,508	205.17	0.64%
2022-11-04	203.7	202.9	-	202.6	206.0	4,000	814,920	203.73	203.7	202.9	-	202.6	206.0	4,000	203.73	-1.59%
2022-11-03	207.0	206.1	215.2	207.0	208.9	5,600	1,163,430	207.76	207.0	206.1	215.2	207.0	208.9	5,600	207.76	-3.86%
2022-11-02	215.3	214.8	215.3	215.0	215.3	300	64,560	215.20	215.3	214.8	215.3	215.0	215.3	300	215.20	-1.24%
2022-11-01	218.0	217.0	-	217.1	218.1	11,300	2,457,910	217.51	218.0	217.0	-	217.1	218.1	11,300	217.51	0.09%
2022-10-31	217.8	217.8	-	217.3	218.7	600	130,570	217.62	217.8	217.8	-	217.3	218.7	600	217.62	4.41%
2022-10-28	208.6	208.6	-	208.5	210.1	600	125,640	209.40	208.6	208.6	-	208.5	210.1	600	209.40	-3.60%
2022-10-27	216.4	215.4	-	216.6	217.2	3,000	650,360	216.79	216.4	215.4	-	216.6	217.2	3,000	216.79	-0.69%
2022-10-26	217.9	187.0	-	216.2	217.9	4,600	996,180	216.56	217.9	187.0	-	216.2	217.9	4,600	216.56	0.32%
2022-10-25	217.2	212.6	-	215.5	217.4	2,700	584,080	216.33	217.2	212.6	-	215.5	217.4	2,700	216.33	1.83%
2022-10-24	213.3	210.0	-	213.2	216.2	3,563	765,376	214.81	213.3	210.0	-	213.2	216.2	3,563	214.81	2.35%
2022-10-21	208.4	205.0	-	207.2	209.4	1,400	291,640	208.31	208.4	205.0	-	207.2	209.4	1,400	208.31	-0.19%
2022-10-20	208.8	207.8	209.8	208.0	210.0	800	167,080	208.85	208.8	207.8	209.8	208.0	210.0	800	208.85	-1.42%
2022-10-19	211.8	205.0	-	211.8	212.5	600	127,220	212.03	211.8	205.0	-	211.8	212.5	600	212.03	-0.61%
2022-10-18	213.1	205.0	-	210.5	213.6	1,570	332,530	211.80	213.1	205.0	-	210.5	213.6	1,570	211.80	3.95%
2022-10-17	205.0	205.0	-	203.8	205.6	1,100	224,930	204.48	205.0	205.0	-	203.8	205.6	1,100	204.48	-2.19%
2022-10-14	209.6	178.0	209.6	210.0	210.6	2,500	525,240	210.10	209.6	178.0	209.6	210.0	210.6	2,500	210.10	2.44%
2022-10-13	204.6	176.6	-	204.6	204.6	100	20,460	204.60	204.6	176.6	-	204.6	204.6	100	204.60	-0.20%
2022-10-12	205.0	176.6	205.0	205.0	206.4	3,800	783,850	206.28	205.0	176.6	205.0	205.0	206.4	3,800	206.28	-0.10%
2022-10-11	205.2	205.2	-	205.0	207.0	1,500	308,660	205.77	205.2	205.2	-	205.0	207.0	1,500	205.77	-1.68%
2022-10-10	208.7	208.5	-	208.5	216.0	853	178,841	209.66	208.7	208.5	-	208.5	216.0	853	209.66	-3.78%
2022-10-07	216.9	216.0	-	216.9	217.5	1,600	347,410	217.13	216.9	216.0	-	216.9	217.5	1,600	217.13	-1.36%
2022-10-06	219.9	212.0	220.8	218.0	220.9	1,100	242,280	220.25	219.9	212.0	220.8	218.0	220.9	1,100	220.25	0.96%
2022-10-05	217.8	207.2	218.8	211.0	218.8	2,200	475,080	215.95	217.8	207.2	218.8	211.0	218.8	2,200	215.95	5.12%
2022-10-03	207.2	207.2	211.0	206.9	208.3	3,900	808,670	207.35	207.2	207.2	211.0	206.9	208.3	3,900	207.35	-2.77%
2022-09-30	213.1	211.8	-	211.2	212.2	3,500	740,010	211.43	213.1	211.8	-	211.2	212.2	3,500	211.43	-0.75%
2022-09-29	214.7	212.0	214.7	215.9	217.8	500	108,410	216.82	214.7	212.0	214.7	215.9	217.8	500	216.82	1.56%
2022-09-28	211.4	211.0	213.1	211.0	211.5	600	126,750	211.25	211.4	211.0	213.1	211.0	211.5	600	211.25	-2.13%
2022-09-27	216.0	216.0	-	208.0	215.3	1,700	365,010	214.71	216.0	216.0	-	208.0	215.3	1,700	214.71	1.22%
2022-09-26	213.4	213.1	-	211.7	214.5	33,100	7,035,710	212.56	213.4	213.1	-	211.7	214.5	33,100	212.56	-1.66%
2022-09-23	217.0	-	-	217.0	217.9	1,700	369,260	217.21	217.0	-	-	217.0	217.9	1,700	217.21	-1.45%
2022-09-22	220.2	218.6	219.0	218.6	219.9	1,262	276,596	219.17	220.2	218.6	219.0	218.6	219.9	1,262	219.17	-1.78%
2022-09-21	224.2	223.8	-	224.0	225.1	4,900	1,100,200	224.53	224.2	223.8	-	224.0	225.1	4,900	224.53	-0.93%
2022-09-20	226.3	-	-	224.0	226.3	500	112,230	224.46	226.3	-	-	224.0	226.3	500	224.46	1.34%
2022-09-19	223.3	-	223.3	223.3	224.3	2,400	537,780	224.08	223.3	-	223.3	223.3	224.3	2,400	224.08	-0.27%
2022-09-16	223.9	-	223.9	224.1	224.9	9,900	2,219,870	224.23	223.9	-	223.9	224.1	224.9	9,900	224.23	-3.20%
2022-09-15	231.3	230.6	-	230.8	231.5	4,244	980,662	231.07	231.3	230.6	-	230.8	231.5	4,244	231.07	0.78%
2022-09-14	229.5	228.5	-	228.2	229.5	3,000	686,430	228.81	229.5	228.5	-	228.2	229.5	3,000	228.81	-5.52%
2022-09-13	242.9	242.0	-	241.1	242.9	2,830	684,196	241.77	242.9	242.0	-	241.1	242.9	2,830	241.77	3.19%
2022-09-09	235.4	235.4	238.0	233.8	235.4	1,500	351,470	234.31	235.4	235.4	238.0	233.8	235.4	1,500	234.31	1.16%
2022-09-08	232.7	-	233.8	232.4	232.7	700	162,780	232.54	232.7	-	233.8	232.4	232.7	700	232.54	2.06%
2022-09-07	228.0	227.8	238.0	226.9	231.0	1,438	327,407	227.68	228.0	227.8	238.0	226.9	231.0	1,438	227.68	-1.64%
2022-09-06	231.8	-	238.0	230.4	232.1	3,200	740,910	231.53	231.8	-	238.0	230.4	232.1	3,200	231.53	1.00%
2022-09-05	229.5	-	238.0	229.1	232.1	3,800	872,310	229.56	229.5	-	238.0	229.1	232.1	3,800	229.56	-1.12%
2022-09-02	232.1	232.1	249.0	232.1	238.8	4,900	1,144,350	233.54	232.1	232.1	249.0	232.1	238.8	4,900	233.54	0.69%
2022-09-01	230.5	230.0	249.0	230.3	231.3	1,900	437,790	230.42	230.5	230.0	249.0	230.3	231.3	1,900	230.42	-1.91%
2022-08-31	235.0	235.0	249.0	235.0	235.9	900	211,830	235.37	235.0	235.0	249.0	235.0	235.9	900	235.37	-1.38%
2022-08-30	238.3	236.9	238.5	236.8	238.6	8,300	1,971,680	237.55	238.3	236.9	238.5	236.8	238.6	8,300	237.55	0.72%
2022-08-29	236.6	236.5	249.0	235.4	237.8	6,600	1,562,510	236.74	236.6	236.5	249.0	235.4	237.8	6,600	236.74	-5.09%
2022-08-26	249.3	242.0	-	248.6	250.0	800	199,500	249.38	249.3	242.0	-	248.6	250.0	800	249.38	0.48%
2022-08-25	248.1	244.0	-	246.6	248.2	5,800	1,436,510	247.67	248.1	244.0	-	246.6	248.2	5,800	247.67	1.68%
2022-08-24	244.0	243.2	255.0	242.9	244.0	1,700	414,420	243.78	244.0	243.2	255.0	242.9	244.0	1,700	243.78	-0.29%
2022-08-23	244.7	244.6	245.2	244.0	245.2	900	220,440	244.93	244.7	244.6	245.2	244.0	245.2	900	244.93	-1.33%
2022-08-22	248.0	248.0	250.2	248.0	253.0	3,200	799,620	249.88	248.0	248.0	250.2	248.0	253.0	3,200	249.88	-2.94%
2022-08-19	255.5	255.0	256.1	254.9	256.8	9,761	2,497,718	255.89	255.5	255.0	256.1	254.9	256.8	9,761	255.89	0.04%
2022-08-18	255.4	253.0	255.3	254.6	255.8	600	153,140	255.23	255.4	253.0	255.3	254.6	255.8	600	255.23	-1.05%
2022-08-17	258.1	255.3	-	257.7	258.1	500	128,920	257.84	258.1	255.3	-	257.7	258.1	500	257.84	0.00%
2022-08-16	258.1	258.1	258.5	258.1	259.2	2,000	517,080	258.54	258.1	258.1	258.5	258.1	259.2	2,000	258.54	1.10%
2022-08-15	255.3	240.0	256.6	255.2	256.8	1,900	485,620	255.59	255.3	240.0	256.6	255.2	256.8	1,900	255.59	0.91%
2022-08-12	253.0	252.3	-	251.8	253.5	1,300	328,790	252.92	253.0	252.3	-	251.8	253.5	1,300	252.92	-0.90%
2022-08-11	255.3	255.3	-	254.8	255.6	9,000	2,299,200	255.47	255.3	255.3	-	254.8	255.6	9,000	255.47	3.53%
2022-08-10	246.6	213.2	251.0	245.6	247.5	2,800	690,810	246.72	246.6	213.2	251.0	245.6	247.5	2,800	246.72	-1.52%
2022-08-09	250.4	250.0	-	250.0	251.3	2,000	500,820	250.41	250.4	250.0	-	250.0	251.3	2,000	250.41	-0.36%
2022-08-08	251.3	250.5	253.6	250.4	253.5	900	225,950	251.06	251.3	250.5	253.6	250.4	253.5	900	251.06	-0.91%
2022-08-05	253.6	253.0	253.9	253.5	253.9	5,700	1,446,600	253.79	253.6	253.0	253.9	253.5	253.9	5,700	253.79	0.83%
2022-08-04	251.5	251.0	251.5	250.7	251.7	11,400	2,866,570	251.45	251.5	251.0	251.5	250.7	251.7	11,400	251.45	2.82%
2022-08-03	244.6	245.1	245.2	244.3	245.2	1,000	244,590	244.59	244.6	245.1	245.2	244.3	245.2	1,000	244.59	0.45%
2022-08-02	243.5	236.0	245.0	243.0	244.3	12,000	2,925,760	243.81	243.5	236.0	245.0	243.0	244.3	12,000	243.81	-0.61%
2022-08-01	245.0	245.0	-	244.2	245.4	4,600	1,125,780	244.73	245.0	245.0	-	244.2	245.4	4,600	244.73	0.45%
2022-07-29	243.9	213.2	245.1	243.9	245.1	3,042	743,442	244.39	243.9	213.2	245.1	243.9	245.1	3,042	244.39	2.48%
2022-07-28	238.0	213.2	239.6	230.2	244.0	10,200	2,424,300	237.68	238.0	213.2	239.6	230.2	244.0	10,200	237.68	2.23%
2022-07-27	232.8	232.3	-	231.8	232.8	1,700	395,460	232.62	232.8	232.3	-	231.8	232.8	1,700	232.62	-0.34%
2022-07-26	233.6	232.5	234.0	233.6	233.6	600	140,160	233.60	233.6	232.5	234.0	233.6	233.6	600	233.60	-0.85%
2022-07-25	235.6	227.0	-	235.3	238.0	500	117,950	235.90	235.6	227.0	-	235.3	238.0	500	235.90	-1.13%
2022-07-22	238.3	237.5	238.4	237.2	238.4	910	216,560	237.98	238.3	237.5	238.4	237.2	238.4	910	237.98	1.15%
2022-07-21	235.6	234.8	235.6	234.4	236.0	7,200	1,697,390	235.75	235.6	234.8	235.6	234.4	236.0	7,200	235.75	1.20%
2022-07-20	232.8	232.8	-	232.8	234.2	1,400	326,800	233.43	232.8	232.8	-	232.8	234.2	1,400	233.43	3.01%
2022-07-19	226.0	218.0	-	226.0	226.8	1,703	385,378	226.29	226.0	218.0	-	226.0	226.8	1,703	226.29	-1.95%
2022-07-18	230.5	229.8	230.7	229.8	230.7	1,600	367,770	229.86	230.5	229.8	230.7	229.8	230.7	1,600	229.86	2.99%
2022-07-15	223.8	222.0	-	223.8	223.8	300	67,140	223.80	223.8	222.0	-	223.8	223.8	300	223.80	1.22%
2022-07-14	221.1	219.0	-	221.1	222.9	1,200	266,760	222.30	221.1	219.0	-	221.1	222.9	1,200	222.30	-0.76%
2022-07-13	222.8	222.2	225.6	222.7	222.7	100	22,270	222.70	222.8	222.2	225.6	222.7	222.7	100	222.70	-0.18%
2022-07-12	223.2	213.2	-	223.2	224.0	1,800	402,560	223.64	223.2	213.2	-	223.2	224.0	1,800	223.64	-1.98%
2022-07-11	227.7	215.0	-	227.0	228.0	1,600	363,910	227.44	227.7	215.0	-	227.0	228.0	1,600	227.44	-0.52%
2022-07-08	228.9	213.2	229.5	228.9	229.7	1,134	259,829	229.13	228.9	213.2	229.5	228.9	229.7	1,134	229.13	1.42%
2022-07-07	225.7	225.7	-	225.0	225.0	2,200	495,000	225.00	225.7	225.7	-	225.0	225.0	2,200	225.00	0.53%
2022-07-06	224.5	220.6	-	221.9	224.7	1,260	281,438	223.36	224.5	220.6	-	221.9	224.7	1,260	223.36	1.72%
2022-07-05	220.7	213.2	-	220.8	221.2	600	132,590	220.98	220.7	213.2	-	220.8	221.2	600	220.98	1.47%
2022-07-04	217.5	216.7	-	217.4	220.1	21,900	4,776,690	218.11	217.5	216.7	-	217.4	220.1	21,900	218.11	-0.78%
2022-06-30	219.2	213.2	-	218.7	223.0	900	199,170	221.30	219.2	213.2	-	218.7	223.0	900	221.30	-1.44%
2022-06-29	222.4	220.0	-	221.9	223.0	1,100	245,020	222.75	222.4	220.0	-	221.9	223.0	1,100	222.75	-3.22%
2022-06-28	229.8	227.8	230.9	228.0	230.9	3,100	713,520	230.17	229.8	227.8	230.9	228.0	230.9	3,100	230.17	-1.50%
2022-06-27	233.3	223.7	-	230.5	233.3	3,600	836,940	232.48	233.3	223.7	-	230.5	233.3	3,600	232.48	3.69%
2022-06-24	225.0	223.7	225.5	222.9	226.3	1,300	291,890	224.53	225.0	223.7	225.5	222.9	226.3	1,300	224.53	2.74%
2022-06-23	219.0	213.2	221.5	219.0	220.0	1,000	219,300	219.30	219.0	213.2	221.5	219.0	220.0	1,000	219.30	1.30%
2022-06-22	216.2	213.2	218.2	218.4	218.4	184	40,269	218.85	216.2	213.2	218.2	218.4	218.4	184	218.85	-1.19%
2022-06-21	218.8	218.4	223.0	218.0	218.8	1,450	316,240	218.10	218.8	218.4	223.0	218.0	218.8	1,450	218.10	1.30%
2022-06-20	216.0	214.2	216.0	215.5	216.0	1,000	215,700	215.70	216.0	214.2	216.0	215.5	216.0	1,000	215.70	0.98%
2022-06-17	213.9	213.2	223.0	213.6	214.3	1,600	342,280	213.93	213.9	213.2	223.0	213.6	214.3	1,600	213.93	-0.97%
2022-06-16	216.0	211.0	222.8	216.0	223.0	2,900	640,260	220.78	216.0	211.0	222.8	216.0	223.0	2,900	220.78	-0.74%
2022-06-15	217.6	216.7	217.7	216.6	217.6	23,500	5,105,550	217.26	217.6	216.7	217.7	216.6	217.6	23,500	217.26	-0.09%
2022-06-14	217.8	216.8	242.0	216.4	219.4	4,346	947,530	218.02	217.8	216.8	242.0	216.4	219.4	4,346	218.02	-1.18%
2022-06-13	220.4	219.9	-	200.9	222.0	5,500	1,212,140	220.39	220.4	219.9	-	200.9	222.0	5,500	220.39	-5.73%
2022-06-10	233.8	232.8	233.8	233.1	238.0	6,500	1,522,340	234.21	233.8	232.8	233.8	233.1	238.0	6,500	234.21	-2.34%
2022-06-09	239.4	236.0	-	238.9	241.5	11,800	2,822,670	239.21	239.4	236.0	-	238.9	241.5	11,800	239.21	-0.83%
2022-06-08	241.4	241.0	-	241.4	242.5	827	199,967	241.80	241.4	241.0	-	241.4	242.5	827	241.80	1.22%
2022-06-07	238.5	234.0	-	238.4	239.5	4,640	1,110,070	239.24	238.5	234.0	-	238.4	239.5	4,640	239.24	-1.24%
2022-06-06	241.5	240.3	-	241.3	241.3	800	192,580	240.73	241.5	240.3	-	241.3	241.3	800	240.73	0.75%
2022-06-02	239.7	239.0	-	239.0	239.5	1,400	334,860	239.19	239.7	239.0	-	239.0	239.5	1,400	239.19	-0.62%
2022-06-01	241.2	241.2	-	241.2	242.0	700	169,000	241.43	241.2	241.2	-	241.2	242.0	700	241.43	0.08%
2022-05-31	241.0	-	-	241.0	243.0	2,000	485,230	242.62	241.0	-	-	241.0	243.0	2,000	242.62	-1.43%
2022-05-30	244.5	244.5	-	242.7	244.8	1,300	316,650	243.58	244.5	244.5	-	242.7	244.8	1,300	243.58	4.67%
2022-05-27	233.6	233.6	-	233.4	233.6	1,500	350,280	233.52	233.6	233.6	-	233.4	233.6	1,500	233.52	2.55%
2022-05-26	227.8	220.8	-	226.9	226.9	400	90,960	227.40	227.8	220.8	-	226.9	226.9	400	227.40	0.89%
2022-05-25	225.8	225.6	-	226.2	226.2	200	45,240	226.20	225.8	225.6	-	226.2	226.2	200	226.20	0.09%
2022-05-24	225.6	220.8	226.1	225.7	226.8	488	110,517	226.47	225.6	220.8	226.1	225.7	226.8	488	226.47	-1.53%
2022-05-23	229.1	215.0	-	228.3	230.1	5,600	1,281,990	228.93	229.1	215.0	-	228.3	230.1	5,600	228.93	-0.43%
2022-05-20	230.1	227.6	-	227.8	230.1	5,500	1,259,390	228.98	230.1	227.6	-	227.8	230.1	5,500	228.98	2.40%
2022-05-19	224.7	224.6	-	224.5	235.0	10,400	2,352,600	226.21	224.7	224.6	-	224.5	235.0	10,400	226.21	-5.31%
2022-05-18	237.3	235.0	-	237.3	238.4	2,000	476,100	238.05	237.3	235.0	-	237.3	238.4	2,000	238.05	0.59%
2022-05-17	235.9	235.9	-	233.7	235.5	6,500	1,525,300	234.66	235.9	235.9	-	233.7	235.5	6,500	234.66	0.90%
2022-05-16	233.8	232.0	235.0	233.6	236.2	1,000	235,340	235.34	233.8	232.0	235.0	233.6	236.2	1,000	235.34	0.91%
2022-05-13	231.7	231.7	-	229.5	232.3	9,100	2,103,940	231.20	231.7	231.7	-	229.5	232.3	9,100	231.20	1.98%
2022-05-12	227.2	227.2	230.0	225.5	234.0	8,500	1,944,850	228.81	227.2	227.2	230.0	225.5	234.0	8,500	228.81	-3.93%
2022-05-11	236.5	236.5	-	236.5	237.4	1,500	355,250	236.83	236.5	236.5	-	236.5	237.4	1,500	236.83	0.42%
2022-05-10	235.5	234.0	238.0	231.5	240.0	6,938	1,622,574	233.87	235.5	234.0	238.0	231.5	240.0	6,938	233.87	-3.40%
2022-05-06	243.8	243.8	-	243.2	246.8	7,700	1,881,990	244.41	243.8	243.8	-	243.2	246.8	7,700	244.41	-4.47%
2022-05-05	255.2	250.0	256.0	255.1	258.0	1,800	461,840	256.58	255.2	250.0	256.0	255.1	258.0	1,800	256.58	2.37%
2022-05-04	249.3	248.8	-	249.3	250.0	300	74,930	249.77	249.3	248.8	-	249.3	250.0	300	249.77	0.00%
2022-05-03	249.3	246.5	-	249.0	254.2	6,200	1,546,440	249.43	249.3	246.5	-	249.0	254.2	6,200	249.43	-1.93%
2022-04-29	254.2	254.2	268.0	253.1	255.1	1,720	436,972	254.05	254.2	254.2	268.0	253.1	255.1	1,720	254.05	0.79%
2022-04-28	252.2	250.0	-	250.5	251.4	5,700	1,429,480	250.79	252.2	250.0	-	250.5	251.4	5,700	250.79	1.20%
2022-04-27	249.2	247.6	-	247.3	250.0	6,700	1,662,650	248.16	249.2	247.6	-	247.3	250.0	6,700	248.16	-2.35%
2022-04-26	255.2	250.0	258.0	255.2	258.2	2,476	637,018	257.28	255.2	250.0	258.0	255.2	258.2	2,476	257.28	1.27%
2022-04-25	252.0	252.0	-	251.3	253.0	2,700	681,260	252.32	252.0	252.0	-	251.3	253.0	2,700	252.32	-3.19%
2022-04-22	260.3	259.0	-	259.1	261.5	2,000	519,920	259.96	260.3	259.0	-	259.1	261.5	2,000	259.96	-2.95%
2022-04-21	268.2	266.8	-	267.5	267.5	1,300	348,850	268.35	268.2	266.8	-	267.5	267.5	1,300	268.35	0.04%
2022-04-20	268.1	265.0	-	266.7	269.0	1,300	347,720	267.48	268.1	265.0	-	266.7	269.0	1,300	267.48	1.17%
2022-04-19	265.0	264.0	-	265.0	265.3	900	238,680	265.20	265.0	264.0	-	265.0	265.3	900	265.20	-1.85%
2022-04-14	270.0	266.9	275.0	269.8	271.0	2,700	730,000	270.37	270.0	266.9	275.0	269.8	271.0	2,700	270.37	1.28%
2022-04-13	266.6	266.0	-	265.6	267.4	3,400	906,790	266.70	266.6	266.0	-	265.6	267.4	3,400	266.70	0.79%
2022-04-12	264.5	264.2	-	264.3	269.0	1,500	397,390	264.93	264.5	264.2	-	264.3	269.0	1,500	264.93	-2.11%
2022-04-11	270.2	269.0	275.0	269.5	271.8	3,000	810,530	270.18	270.2	269.0	275.0	269.5	271.8	3,000	270.18	-2.53%
2022-04-08	277.2	275.5	-	275.4	277.2	2,081	574,730	276.18	277.2	275.5	-	275.4	277.2	2,081	276.18	0.69%
2022-04-07	275.3	274.1	279.2	274.0	275.3	4,800	1,317,890	274.56	275.3	274.1	279.2	274.0	275.3	4,800	274.56	-1.75%
2022-04-06	280.2	-	-	280.2	281.5	3,700	1,038,780	280.75	280.2	-	-	280.2	281.5	3,700	280.75	-0.43%
2022-04-04	281.4	-	-	281.4	284.5	2,100	592,120	281.96	281.4	-	-	281.4	284.5	2,100	281.96	-0.57%
2022-04-01	283.0	283.0	284.5	282.5	285.0	2,700	763,500	282.78	283.0	283.0	284.5	282.5	285.0	2,700	282.78	-1.50%
2022-03-31	287.3	287.2	-	287.0	287.3	929	266,900	287.30	287.3	287.2	-	287.0	287.3	929	287.30	-0.24%
2022-03-30	288.0	-	289.2	284.7	289.4	5,500	1,586,160	288.39	288.0	-	289.2	284.7	289.4	5,500	288.39	1.16%
2022-03-29	284.7	283.6	285.0	283.6	285.0	12,500	3,554,910	284.39	284.7	283.6	285.0	283.6	285.0	12,500	284.39	2.12%
2022-03-28	278.8	277.8	-	278.2	279.1	5,000	1,393,730	278.75	278.8	277.8	-	278.2	279.1	5,000	278.75	-0.43%
2022-03-25	280.0	280.0	281.0	276.5	280.5	5,800	1,619,650	279.25	280.0	280.0	281.0	276.5	280.5	5,800	279.25	1.63%
2022-03-24	275.5	274.3	276.5	275.1	275.8	4,500	1,238,510	275.22	275.5	274.3	276.5	275.1	275.8	4,500	275.22	-0.90%
2022-03-23	278.0	278.0	280.0	277.8	278.5	17,330	4,817,445	277.98	278.0	278.0	280.0	277.8	278.5	17,330	277.98	1.79%
2022-03-22	273.1	272.9	-	272.5	273.0	800	218,110	272.64	273.1	272.9	-	272.5	273.0	800	272.64	0.22%
2022-03-21	272.5	267.0	-	271.0	273.2	16,453	4,480,269	272.31	272.5	267.0	-	271.0	273.2	16,453	272.31	2.21%
2022-03-18	266.6	266.6	271.0	265.2	266.8	4,900	1,301,400	265.59	266.6	266.6	271.0	265.2	266.8	4,900	265.59	0.41%
2022-03-17	265.5	265.5	266.0	264.0	266.3	20,500	5,435,070	265.13	265.5	265.5	266.0	264.0	266.3	20,500	265.13	2.59%
2022-03-16	258.8	258.8	-	256.1	259.2	3,750	966,515	257.74	258.8	258.8	-	256.1	259.2	3,750	257.74	4.78%
2022-03-15	247.0	245.0	-	246.8	251.5	7,800	1,931,290	247.60	247.0	245.0	-	246.8	251.5	7,800	247.60	-2.76%
2022-03-14	254.0	253.0	255.0	253.0	254.4	4,300	1,092,890	254.16	254.0	253.0	255.0	253.0	254.4	4,300	254.16	-1.97%
2022-03-11	259.1	257.7	259.1	257.2	260.0	1,600	413,060	258.16	259.1	257.7	259.1	257.2	260.0	1,600	258.16	-0.58%
2022-03-10	260.6	254.3	260.6	260.6	261.2	3,200	834,290	260.72	260.6	254.3	260.6	260.6	261.2	3,200	260.72	2.48%
2022-03-09	254.3	251.3	265.0	252.3	253.2	2,600	656,910	252.66	254.3	251.3	265.0	252.3	253.2	2,600	252.66	1.72%
2022-03-08	250.0	250.0	251.1	249.4	254.1	8,100	2,032,100	250.88	250.0	250.0	251.1	249.4	254.1	8,100	250.88	-2.84%
2022-03-07	257.3	257.0	262.5	257.3	260.0	3,121	805,123	257.97	257.3	257.0	262.5	257.3	260.0	3,121	257.97	-2.91%
2022-03-04	265.0	263.3	274.0	263.8	265.0	9,700	2,562,160	264.14	265.0	263.3	274.0	263.8	265.0	9,700	264.14	-1.89%
2022-03-03	270.1	269.0	275.0	269.9	270.7	8,300	2,241,280	270.03	270.1	269.0	275.0	269.9	270.7	8,300	270.03	1.92%
2022-03-02	265.0	265.0	-	265.0	272.0	6,420	1,711,056	266.52	265.0	265.0	-	265.0	272.0	6,420	266.52	-2.21%
2022-03-01	271.0	270.2	-	269.0	271.9	5,600	1,513,950	270.35	271.0	270.2	-	269.0	271.9	5,600	270.35	2.19%
2022-02-28	265.2	265.8	-	261.4	263.9	26,000	6,815,540	262.14	265.2	265.8	-	261.4	263.9	26,000	262.14	1.22%
2022-02-25	262.0	261.3	263.8	261.3	262.9	7,700	2,017,480	262.01	262.0	261.3	263.8	261.3	262.9	7,700	262.01	5.65%
2022-02-24	248.0	247.0	251.0	247.0	266.0	22,532	5,633,725	250.03	248.0	247.0	251.0	247.0	266.0	22,532	250.03	-6.42%
2022-02-23	265.0	262.9	269.8	263.3	265.0	1,700	448,010	263.54	265.0	262.9	269.8	263.3	265.0	1,700	263.54	2.44%
2022-02-22	258.7	258.0	-	250.1	265.0	10,800	2,795,270	258.82	258.7	258.0	-	250.1	265.0	10,800	258.82	-3.25%
2022-02-21	267.4	266.5	-	265.3	269.4	5,700	1,519,620	266.60	267.4	266.5	-	265.3	269.4	5,700	266.60	-0.74%
2022-02-18	269.4	269.3	-	269.3	270.7	1,201	323,990	269.77	269.4	269.3	-	269.3	270.7	1,201	269.77	-1.97%
2022-02-17	274.8	274.8	-	274.0	276.3	2,100	578,610	275.53	274.8	274.8	-	274.0	276.3	2,100	275.53	-0.36%
2022-02-16	275.8	275.1	276.0	275.7	275.8	3,970	1,094,459	275.68	275.8	275.1	276.0	275.7	275.8	3,970	275.68	2.26%
2022-02-15	269.7	268.9	270.1	269.7	270.6	3,900	1,052,850	269.96	269.7	268.9	270.1	269.7	270.6	3,900	269.96	0.00%
2022-02-14	269.7	268.7	-	268.5	269.7	2,800	754,020	269.29	269.7	268.7	-	268.5	269.7	2,800	269.29	-2.25%
2022-02-11	275.9	275.0	284.0	275.5	283.5	2,300	637,500	277.17	275.9	275.0	284.0	275.5	283.5	2,300	277.17	-2.68%
2022-02-10	283.5	283.4	284.0	282.9	283.8	5,484	1,553,642	283.30	283.5	283.4	284.0	282.9	283.8	5,484	283.30	1.36%
2022-02-09	279.7	279.0	279.9	279.7	280.4	220	61,552	279.78	279.7	279.0	279.9	279.7	280.4	220	279.78	1.52%
2022-02-08	275.5	274.6	276.0	275.5	278.2	1,300	358,570	275.82	275.5	274.6	276.0	275.5	278.2	1,300	275.82	-0.90%
2022-02-07	278.0	276.0	-	276.5	278.7	2,900	805,160	277.64	278.0	276.0	-	276.5	278.7	2,900	277.64	-0.25%
2022-02-04	278.7	278.3	282.0	277.5	280.3	16,100	4,494,570	279.17	278.7	278.3	282.0	277.5	280.3	16,100	279.17	1.72%
2022-01-31	274.0	274.0	-	271.1	274.5	7,030	1,920,620	273.20	274.0	274.0	-	271.1	274.5	7,030	273.20	2.54%
2022-01-28	267.2	265.5	269.5	265.4	267.5	5,570	1,486,433	266.86	267.2	265.5	269.5	265.4	267.5	5,570	266.86	1.06%
2022-01-27	264.4	263.4	265.2	262.3	270.5	14,600	3,853,750	263.96	264.4	263.4	265.2	262.3	270.5	14,600	263.96	-1.97%
2022-01-26	269.7	267.9	270.5	268.0	270.0	3,700	994,200	268.70	269.7	267.9	270.5	268.0	270.0	3,700	268.70	0.19%
2022-01-25	269.2	267.5	271.0	268.0	271.2	22,600	6,100,040	269.91	269.2	267.5	271.0	268.0	271.2	22,600	269.91	-1.72%
2022-01-24	273.9	273.0	275.0	273.6	277.0	14,920	4,100,100	274.81	273.9	273.0	275.0	273.6	277.0	14,920	274.81	-1.83%
2022-01-21	279.0	277.0	284.6	276.4	284.6	19,935	5,534,631	277.63	279.0	277.0	284.6	276.4	284.6	19,935	277.63	-2.38%
2022-01-20	285.8	285.5	-	284.2	285.9	4,400	1,254,640	285.15	285.8	285.5	-	284.2	285.9	4,400	285.15	0.46%
2022-01-19	284.5	284.2	285.2	284.0	288.0	8,700	2,483,710	285.48	284.5	284.2	285.2	284.0	288.0	8,700	285.48	-2.30%
2022-01-18	291.2	291.0	-	291.2	294.1	3,400	991,990	291.76	291.2	291.0	-	291.2	294.1	3,400	291.76	-0.72%
2022-01-17	293.3	292.5	-	292.4	293.4	3,700	1,083,560	292.85	293.3	292.5	-	292.4	293.4	3,700	292.85	0.34%
2022-01-14	292.3	291.9	-	290.9	293.4	4,700	1,371,640	291.84	292.3	291.9	-	290.9	293.4	4,700	291.84	-2.18%
2022-01-13	298.8	298.6	-	298.5	300.5	1,700	508,260	298.98	298.8	298.6	-	298.5	300.5	1,700	298.98	-0.17%
2022-01-12	299.3	298.9	-	295.0	299.7	2,320	693,477	298.91	299.3	298.9	-	295.0	299.7	2,320	298.91	1.53%
2022-01-11	294.8	294.5	-	294.0	295.0	21,800	6,423,160	294.64	294.8	294.5	-	294.0	295.0	21,800	294.64	-0.51%
2022-01-10	296.3	294.6	-	293.7	296.3	3,300	974,450	295.29	296.3	294.6	-	293.7	296.3	3,300	295.29	-0.54%
2022-01-07	297.9	297.9	-	297.9	299.1	7,772	2,319,016	298.38	297.9	297.9	-	297.9	299.1	7,772	298.38	0.17%
2022-01-06	297.4	295.1	-	295.1	298.3	3,150	935,545	297.00	297.4	295.1	-	295.1	298.3	3,150	297.00	-2.68%
2022-01-05	305.6	-	311.3	305.5	306.2	5,000	1,529,160	305.83	305.6	-	311.3	305.5	306.2	5,000	305.83	-1.96%
2022-01-04	311.7	311.7	-	310.0	311.5	5,100	1,586,350	311.05	311.7	311.7	-	310.0	311.5	5,100	311.05	0.81%
2022-01-03	309.2	-	310.5	309.0	310.0	23,200	7,193,846	310.08	309.2	-	310.5	309.0	310.0	23,200	310.08	-0.13%
2021-12-31	309.6	309.0	309.6	309.7	310.2	400	124,010	310.03	309.6	309.0	309.6	309.7	310.2	400	310.03	-0.51%
2021-12-30	311.2	-	313.0	310.8	311.5	1,800	559,810	311.01	311.2	-	313.0	310.8	311.5	1,800	311.01	-0.35%
2021-12-29	312.3	311.0	313.0	312.0	312.3	600	187,260	312.10	312.3	311.0	313.0	312.0	312.3	600	312.10	-0.16%
2021-12-28	312.8	-	313.0	312.0	313.0	7,200	2,250,640	312.59	312.8	-	313.0	312.0	313.0	7,200	312.59	1.49%
2021-12-24	308.2	308.0	308.2	307.2	308.2	3,000	924,240	308.08	308.2	308.0	308.2	307.2	308.2	3,000	308.08	0.92%
2021-12-23	305.4	305.3	305.8	305.3	305.9	1,300	397,280	305.60	305.4	305.3	305.8	305.3	305.9	1,300	305.60	1.29%
2021-12-22	301.5	300.0	307.0	300.6	301.6	3,600	1,085,330	301.48	301.5	300.0	307.0	300.6	301.6	3,600	301.48	1.11%
2021-12-21	298.2	-	-	297.0	298.7	5,420	1,613,550	297.70	298.2	-	-	297.0	298.7	5,420	297.70	1.46%
2021-12-20	293.9	293.5	295.5	293.7	299.3	6,600	1,945,300	294.74	293.9	293.5	295.5	293.7	299.3	6,600	294.74	-1.74%
2021-12-17	299.1	298.0	300.6	298.0	309.0	7,900	2,372,240	300.28	299.1	298.0	300.6	298.0	309.0	7,900	300.28	-3.45%
2021-12-16	309.8	309.4	-	307.2	310.3	14,400	4,441,220	308.42	309.8	309.4	-	307.2	310.3	14,400	308.42	2.92%
2021-12-15	301.0	300.7	-	300.1	303.7	5,100	1,534,790	300.94	301.0	300.7	-	300.1	303.7	5,100	300.94	-0.89%
2021-12-14	303.7	303.4	309.5	303.4	308.4	900	273,700	304.11	303.7	303.4	309.5	303.4	308.4	900	304.11	-1.49%
2021-12-13	308.3	308.3	309.5	308.3	309.1	1,935	597,201	308.63	308.3	308.3	309.5	308.3	309.1	1,935	308.63	1.15%
2021-12-10	304.8	304.6	310.3	304.5	305.1	6,500	1,981,740	304.88	304.8	304.6	310.3	304.5	305.1	6,500	304.88	-1.36%
2021-12-09	309.0	-	310.0	308.5	309.6	7,600	2,347,300	308.86	309.0	-	310.0	308.5	309.6	7,600	308.86	0.03%
2021-12-08	308.9	302.5	309.5	308.4	309.3	5,000	1,544,940	308.99	308.9	302.5	309.5	308.4	309.3	5,000	308.99	2.52%
2021-12-07	301.3	301.0	-	298.7	301.0	1,271	380,937	299.71	301.3	301.0	-	298.7	301.0	1,271	299.71	1.52%
2021-12-06	296.8	296.0	302.0	295.7	301.5	6,000	1,778,280	296.38	296.8	296.0	302.0	295.7	301.5	6,000	296.38	-1.49%
2021-12-03	301.3	300.8	-	299.3	301.5	12,000	3,600,460	300.04	301.3	300.8	-	299.3	301.5	12,000	300.04	0.33%
2021-12-02	300.3	300.1	303.0	300.1	301.3	6,420	1,930,156	300.65	300.3	300.1	303.0	300.1	301.3	6,420	300.65	-2.75%
2021-12-01	308.8	303.0	-	306.0	309.3	8,800	2,712,520	308.24	308.8	303.0	-	306.0	309.3	8,800	308.24	0.46%
2021-11-30	307.4	303.0	-	306.9	309.2	2,700	831,960	308.13	307.4	303.0	-	306.9	309.2	2,700	308.13	0.52%
2021-11-29	305.8	304.0	-	305.2	306.1	3,600	1,100,610	305.73	305.8	304.0	-	305.2	306.1	3,600	305.73	0.20%
2021-11-26	305.2	303.0	-	305.1	308.9	2,300	705,460	306.72	305.2	303.0	-	305.1	308.9	2,300	306.72	-1.20%
2021-11-25	308.9	308.9	309.4	308.9	308.9	200	61,780	308.90	308.9	308.9	309.4	308.9	308.9	200	308.90	0.59%
2021-11-24	307.1	306.4	-	306.9	307.5	3,200	983,240	307.26	307.1	306.4	-	306.9	307.5	3,200	307.26	-0.13%
2021-11-23	307.5	305.0	307.9	307.5	308.3	2,600	800,410	307.85	307.5	305.0	307.9	307.5	308.3	2,600	307.85	-1.82%
2021-11-22	313.2	305.0	320.0	312.6	313.2	2,600	813,340	312.82	313.2	305.0	320.0	312.6	313.2	2,600	312.82	0.55%
2021-11-19	311.5	310.0	312.0	310.9	311.9	4,116	1,282,772	311.66	311.5	310.0	312.0	310.9	311.9	4,116	311.66	1.14%
2021-11-18	308.0	305.0	-	307.5	308.0	932	286,831	307.76	308.0	305.0	-	307.5	308.0	932	307.76	0.39%
2021-11-17	306.8	304.9	307.0	306.5	307.2	2,100	644,580	306.94	306.8	304.9	307.0	306.5	307.2	2,100	306.94	0.62%
2021-11-16	304.9	302.0	304.9	304.3	305.4	1,200	365,640	304.70	304.9	302.0	304.9	304.3	305.4	1,200	304.70	-0.26%
2021-11-15	305.7	302.0	-	305.3	305.9	8,300	2,536,210	305.57	305.7	302.0	-	305.3	305.9	8,300	305.57	1.23%
2021-11-12	302.0	302.0	303.0	302.0	302.4	900	271,940	302.16	302.0	302.0	303.0	302.0	302.4	900	302.16	0.03%
2021-11-11	301.9	301.0	-	301.2	301.9	800	241,380	301.73	301.9	301.0	-	301.2	301.9	800	301.73	-1.08%
2021-11-10	305.2	304.0	-	303.6	308.2	4,500	1,372,660	305.04	305.2	304.0	-	303.6	308.2	4,500	305.04	-0.65%
2021-11-09	307.2	306.8	-	307.0	307.5	7,300	2,242,120	307.14	307.2	306.8	-	307.0	307.5	7,300	307.14	0.20%
2021-11-08	306.6	306.4	-	305.9	306.8	1,500	459,550	306.37	306.6	306.4	-	305.9	306.8	1,500	306.37	0.00%
2021-11-05	306.6	305.0	-	305.0	307.6	3,943	1,209,901	306.85	306.6	305.0	-	305.0	307.6	3,943	306.85	0.92%
2021-11-04	303.8	303.8	305.0	300.9	304.0	9,700	2,945,320	303.64	303.8	303.8	305.0	300.9	304.0	9,700	303.64	1.20%
2021-11-03	300.2	300.2	300.3	299.9	300.3	1,806	542,081	300.16	300.2	300.2	300.3	299.9	300.3	1,806	300.16	0.40%
2021-11-02	299.0	298.5	299.0	298.5	299.0	800	238,950	298.69	299.0	298.5	299.0	298.5	299.0	800	298.69	0.13%
2021-11-01	298.6	298.3	298.6	294.0	298.6	2,100	625,010	297.62	298.6	298.3	298.6	294.0	298.6	2,100	297.62	1.63%
2021-10-29	293.8	293.0	-	293.8	294.4	3,300	970,440	294.07	293.8	293.0	-	293.8	294.4	3,300	294.07	0.10%
2021-10-28	293.5	285.0	293.8	293.4	293.8	2,500	733,820	293.53	293.5	285.0	293.8	293.4	293.8	2,500	293.53	0.20%
2021-10-27	292.9	288.7	293.2	291.7	293.2	1,718	502,636	292.57	292.9	288.7	293.2	291.7	293.2	1,718	292.57	-0.03%
2021-10-26	293.0	283.0	293.2	292.2	293.0	4,645	1,357,732	292.30	293.0	283.0	293.2	292.2	293.0	4,645	292.30	1.49%
2021-10-25	288.7	288.2	289.7	288.2	288.8	1,917	553,141	288.55	288.7	288.2	289.7	288.2	288.8	1,917	288.55	-0.31%
2021-10-22	289.6	-	291.0	289.5	290.0	1,300	376,810	289.85	289.6	-	291.0	289.5	290.0	1,300	289.85	0.49%
2021-10-21	288.2	288.2	290.0	287.6	288.3	1,710	492,162	287.81	288.2	288.2	290.0	287.6	288.3	1,710	287.81	-0.38%
2021-10-20	289.3	288.9	290.0	288.8	289.5	1,590	459,831	289.20	289.3	288.9	290.0	288.8	289.5	1,590	289.20	0.49%
2021-10-19	287.9	285.0	290.0	287.0	287.9	3,100	891,450	287.56	287.9	285.0	290.0	287.0	287.9	3,100	287.56	1.73%
2021-10-18	283.0	-	284.2	283.0	284.2	2,600	737,550	283.67	283.0	-	284.2	283.0	284.2	2,600	283.67	-0.14%
2021-10-15	283.4	282.5	283.4	282.7	283.8	1,900	538,390	283.36	283.4	282.5	283.4	282.7	283.8	1,900	283.36	2.90%
2021-10-12	275.4	273.0	290.0	274.3	276.4	3,800	1,045,200	275.05	275.4	273.0	290.0	274.3	276.4	3,800	275.05	-0.79%
2021-10-11	277.6	276.4	290.0	277.2	278.1	1,557	432,583	277.83	277.6	276.4	290.0	277.2	278.1	1,557	277.83	-0.82%
2021-10-08	279.9	-	290.0	279.9	281.1	3,988	1,117,440	280.20	279.9	-	290.0	279.9	281.1	3,988	280.20	-0.25%
2021-10-07	280.6	280.0	-	279.6	280.6	2,810	786,517	279.90	280.6	280.0	-	279.6	280.6	2,810	279.90	2.78%
2021-10-06	273.0	272.0	275.7	273.2	274.7	2,400	658,380	274.33	273.0	272.0	275.7	273.2	274.7	2,400	274.33	0.15%
2021-10-05	272.6	272.2	273.1	271.2	275.0	7,200	1,963,560	272.72	272.6	272.2	273.1	271.2	275.0	7,200	272.72	-1.12%
2021-10-04	275.7	275.5	277.2	275.5	279.9	6,500	1,802,170	277.26	275.7	275.5	277.2	275.5	279.9	6,500	277.26	-1.43%
2021-09-30	279.7	279.6	-	278.6	279.9	2,200	614,200	279.18	279.7	279.6	-	278.6	279.9	2,200	279.18	-0.36%
2021-09-29	280.7	280.3	-	278.6	280.8	3,600	1,004,600	279.06	280.7	280.3	-	278.6	280.8	3,600	279.06	-0.64%
2021-09-28	282.5	282.6	290.0	282.5	288.7	5,800	1,656,230	285.56	282.5	282.6	290.0	282.5	288.7	5,800	285.56	-2.15%
2021-09-27	288.7	286.8	-	289.0	289.4	1,200	346,940	289.12	288.7	286.8	-	289.0	289.4	1,200	289.12	0.66%
2021-09-24	286.8	280.0	-	286.9	288.1	2,700	776,940	287.76	286.8	280.0	-	286.9	288.1	2,700	287.76	-0.07%
2021-09-23	287.0	280.0	288.0	285.2	287.0	6,200	1,772,670	285.91	287.0	280.0	288.0	285.2	287.0	6,200	285.91	0.88%
2021-09-21	284.5	283.3	-	282.4	283.8	4,233	1,199,258	283.31	284.5	283.3	-	282.4	283.8	4,233	283.31	-0.59%
2021-09-20	286.2	285.5	291.9	285.8	290.0	9,200	2,635,920	286.51	286.2	285.5	291.9	285.8	290.0	9,200	286.51	-1.95%
2021-09-17	291.9	291.7	293.0	291.1	292.1	600	175,110	291.85	291.9	291.7	293.0	291.1	292.1	600	291.85	0.14%
2021-09-16	291.5	290.0	293.2	291.1	291.6	1,100	320,400	291.27	291.5	290.0	293.2	291.1	291.6	1,100	291.27	0.55%
2021-09-15	289.9	289.1	-	288.4	289.9	3,000	868,840	289.61	289.9	289.1	-	288.4	289.9	3,000	289.61	0.03%
2021-09-14	289.8	289.8	290.7	289.8	293.0	2,200	638,810	290.37	289.8	289.8	290.7	289.8	293.0	2,200	290.37	-0.24%
2021-09-13	290.5	290.5	293.2	289.8	294.0	3,700	1,076,050	290.82	290.5	290.5	293.2	289.8	294.0	3,700	290.82	-0.75%
2021-09-10	292.7	292.6	-	292.0	292.7	941	275,125	292.38	292.7	292.6	-	292.0	292.7	941	292.38	0.03%
2021-09-09	292.6	291.5	294.0	292.2	295.0	3,200	937,470	292.96	292.6	291.5	294.0	292.2	295.0	3,200	292.96	-0.34%
2021-09-08	293.6	290.6	294.5	293.6	294.6	1,639	482,085	294.13	293.6	290.6	294.5	293.6	294.6	1,639	294.13	-0.17%
2021-09-07	294.1	294.0	296.0	294.1	294.7	3,327	979,691	294.47	294.1	294.0	296.0	294.1	294.7	3,327	294.47	-0.27%
2021-09-06	294.9	294.0	296.0	294.0	294.9	6,011	1,768,005	294.13	294.9	294.0	296.0	294.0	294.9	6,011	294.13	0.58%
2021-09-03	293.2	293.0	-	292.5	293.3	10,100	2,955,610	292.63	293.2	293.0	-	292.5	293.3	10,100	292.63	-0.03%
2021-09-02	293.3	293.1	293.3	292.9	293.5	2,900	850,930	293.42	293.3	293.1	293.3	292.9	293.5	2,900	293.42	-0.07%
2021-09-01	293.5	292.9	293.5	292.6	293.9	2,600	762,780	293.38	293.5	292.9	293.5	292.6	293.9	2,600	293.38	-0.31%
2021-08-31	294.4	294.2	294.5	291.0	294.6	7,500	2,204,810	293.97	294.4	294.2	294.5	291.0	294.6	7,500	293.97	1.34%
2021-08-30	290.5	290.3	290.5	289.9	290.5	2,800	813,020	290.36	290.5	290.3	290.5	289.9	290.5	2,800	290.36	0.76%
2021-08-27	288.3	288.3	288.8	287.8	288.5	700	201,780	288.26	288.3	288.3	288.8	287.8	288.5	700	288.26	0.10%
2021-08-26	288.0	284.0	288.8	287.9	288.8	3,700	1,066,940	288.36	288.0	284.0	288.8	287.9	288.8	3,700	288.36	-0.45%
2021-08-25	289.3	284.5	289.8	288.3	289.3	6,600	1,907,790	289.06	289.3	284.5	289.8	288.3	289.3	6,600	289.06	0.03%
2021-08-24	289.2	288.8	289.4	287.9	289.4	11,090	3,198,476	288.41	289.2	288.8	289.4	287.9	289.4	11,090	288.41	1.62%
2021-08-23	284.6	284.6	285.1	284.4	285.1	17,700	5,042,360	284.88	284.6	284.6	285.1	284.4	285.1	17,700	284.88	1.72%
2021-08-20	279.8	279.8	280.0	279.8	281.2	2,906	815,442	280.61	279.8	279.8	280.0	279.8	281.2	2,906	280.61	0.94%
2021-08-19	277.2	277.0	279.4	277.2	281.5	8,200	2,279,490	277.99	277.2	277.0	279.4	277.2	281.5	8,200	277.99	-1.53%
2021-08-18	281.5	280.5	-	281.5	283.5	14,600	4,116,250	281.93	281.5	280.5	-	281.5	283.5	14,600	281.93	-0.71%
2021-08-17	283.5	283.0	-	283.5	284.6	5,100	1,449,850	284.28	283.5	283.0	-	283.5	284.6	5,100	284.28	-0.14%
2021-08-16	283.9	283.5	284.5	283.5	284.4	3,000	852,270	284.09	283.9	283.5	284.5	283.5	284.4	3,000	284.09	0.11%
2021-08-13	283.6	283.5	-	283.1	285.0	1,000	283,610	283.61	283.6	283.5	-	283.1	285.0	1,000	283.61	0.60%
2021-08-12	281.9	281.2	285.0	281.9	282.4	2,400	677,100	282.13	281.9	281.2	285.0	281.9	282.4	2,400	282.13	-0.18%
2021-08-11	282.4	282.0	285.0	282.4	284.7	20,600	5,827,750	282.90	282.4	282.0	285.0	282.4	284.7	20,600	282.90	-0.81%
2021-08-10	284.7	283.0	285.0	284.1	284.7	6,300	1,792,990	284.60	284.7	283.0	285.0	284.1	284.7	6,300	284.60	0.53%
2021-08-09	283.2	282.8	284.6	282.7	284.6	2,602	736,983	283.24	283.2	282.8	284.6	282.7	284.6	2,602	283.24	-0.53%
2021-08-06	284.7	284.0	285.0	284.0	284.9	1,191	339,215	284.82	284.7	284.0	285.0	284.0	284.9	1,191	284.82	0.39%
2021-08-05	283.6	283.0	-	283.0	283.7	13,200	3,740,360	283.36	283.6	283.0	-	283.0	283.7	13,200	283.36	0.28%
2021-08-04	282.8	282.0	-	282.5	282.9	2,020	570,988	282.67	282.8	282.0	-	282.5	282.9	2,020	282.67	0.46%
2021-08-03	281.5	280.8	-	280.9	281.6	4,800	1,348,980	281.04	281.5	280.8	-	280.9	281.6	4,800	281.04	-0.35%
2021-08-02	282.5	281.9	-	281.8	282.6	3,400	959,690	282.26	282.5	281.9	-	281.8	282.6	3,400	282.26	1.40%
2021-07-30	278.6	278.0	-	278.0	281.8	9,856	2,746,822	278.70	278.6	278.0	-	278.0	281.8	9,856	278.70	-1.14%
2021-07-29	281.8	281.6	-	280.3	282.1	1,700	478,610	281.54	281.8	281.6	-	280.3	282.1	1,700	281.54	0.36%
2021-07-28	280.8	260.0	283.0	279.9	281.0	9,800	2,750,140	280.63	280.8	260.0	283.0	279.9	281.0	9,800	280.63	-0.78%
2021-07-27	283.0	260.0	285.0	283.0	283.8	6,900	1,954,910	283.32	283.0	260.0	285.0	283.0	283.8	6,900	283.32	-0.07%
2021-07-26	283.2	281.2	284.0	282.5	283.5	7,472	2,114,302	282.96	283.2	281.2	284.0	282.5	283.5	7,472	282.96	0.78%
2021-07-23	281.0	280.5	281.0	280.5	282.0	5,519	1,551,941	281.20	281.0	280.5	281.0	280.5	282.0	5,519	281.20	0.72%
2021-07-22	279.0	276.2	279.0	278.6	279.0	1,043	290,794	278.81	279.0	276.2	279.0	278.6	279.0	1,043	278.81	1.01%
2021-07-21	276.2	276.0	-	275.8	276.5	6,600	1,821,680	276.01	276.2	276.0	-	275.8	276.5	6,600	276.01	0.80%
2021-07-20	274.0	265.0	275.1	273.4	274.6	7,500	2,055,330	274.04	274.0	265.0	275.1	273.4	274.6	7,500	274.04	-0.11%
2021-07-19	274.3	260.0	275.0	273.6	280.0	14,300	3,932,670	275.01	274.3	260.0	275.0	273.6	280.0	14,300	275.01	-1.19%
2021-07-16	277.6	260.0	279.0	276.5	279.9	8,100	2,242,530	276.86	277.6	260.0	279.0	276.5	279.9	8,100	276.86	-0.68%
2021-07-15	279.5	279.5	279.9	278.7	279.9	2,510	701,328	279.41	279.5	279.5	279.9	278.7	279.9	2,510	279.41	0.18%
2021-07-14	279.0	278.9	-	278.0	279.0	4,800	1,338,450	278.84	279.0	278.9	-	278.0	279.0	4,800	278.84	0.11%
2021-07-13	278.7	278.7	278.8	278.2	279.2	11,000	3,065,240	278.66	278.7	278.7	278.8	278.2	279.2	11,000	278.66	0.40%
2021-07-12	277.6	260.0	277.6	277.1	278.0	4,700	1,303,610	277.36	277.6	260.0	277.6	277.1	278.0	4,700	277.36	0.76%
2021-07-09	275.5	275.0	277.9	274.6	275.5	4,100	1,128,110	275.15	275.5	275.0	277.9	274.6	275.5	4,100	275.15	0.15%
2021-07-08	275.1	271.0	276.3	275.0	278.0	2,298	636,244	276.87	275.1	271.0	276.3	275.0	278.0	2,298	276.87	-0.94%
2021-07-07	277.7	277.4	278.9	277.3	277.6	1,900	527,240	277.49	277.7	277.4	278.9	277.3	277.6	1,900	277.49	0.73%
2021-07-06	275.7	275.0	280.0	274.9	275.7	2,600	716,440	275.55	275.7	275.0	280.0	274.9	275.7	2,600	275.55	0.04%
2021-07-05	275.6	275.2	280.0	275.7	280.0	1,400	386,570	276.12	275.6	275.2	280.0	275.7	280.0	1,400	276.12	0.92%
2021-07-02	273.1	273.1	-	272.0	274.5	6,600	1,799,610	272.67	273.1	273.1	-	272.0	274.5	6,600	272.67	-0.15%
2021-06-30	273.5	273.0	-	272.8	273.6	10,900	2,980,840	273.47	273.5	273.0	-	272.8	273.6	10,900	273.47	0.66%
2021-06-29	271.7	271.1	-	270.8	271.7	3,530	957,903	271.36	271.7	271.1	-	270.8	271.7	3,530	271.36	0.82%
2021-06-28	269.5	269.3	269.5	268.5	269.5	1,520	409,120	269.16	269.5	269.3	269.5	268.5	269.5	1,520	269.16	0.26%
2021-06-25	268.8	268.8	-	268.8	269.5	13,100	3,527,100	269.24	268.8	268.8	-	268.8	269.5	13,100	269.24	0.37%
2021-06-24	267.8	267.6	-	267.6	268.4	1,900	509,670	268.25	267.8	267.6	-	267.6	268.4	1,900	268.25	0.11%
2021-06-23	267.5	263.0	268.0	267.2	268.3	6,160	1,649,430	267.76	267.5	263.0	268.0	267.2	268.3	6,160	267.76	1.60%
2021-06-22	263.3	263.2	-	263.3	265.3	6,932	1,831,370	264.19	263.3	263.2	-	263.3	265.3	6,932	264.19	-0.27%
2021-06-21	264.0	260.7	264.0	262.0	264.0	3,507	922,133	262.94	264.0	260.7	264.0	262.0	264.0	3,507	262.94	-0.71%
2021-06-18	265.9	260.7	266.1	265.5	266.2	3,100	824,750	266.05	265.9	260.7	266.1	265.5	266.2	3,100	266.05	2.07%
2021-06-17	260.5	260.3	-	260.0	263.0	3,500	913,280	260.94	260.5	260.3	-	260.0	263.0	3,500	260.94	-0.99%
2021-06-16	263.1	262.4	263.4	262.3	263.3	23,700	6,220,460	262.47	263.1	262.4	263.4	262.3	263.3	23,700	262.47	-0.68%
2021-06-15	264.9	264.9	265.0	264.2	265.2	5,700	1,508,570	264.66	264.9	264.9	265.0	264.2	265.2	5,700	264.66	1.26%
2021-06-11	261.6	260.9	265.0	261.1	261.9	7,100	1,854,980	261.26	261.6	260.9	265.0	261.1	261.9	7,100	261.26	0.96%
2021-06-10	259.1	257.9	259.1	258.2	259.4	7,900	2,045,760	258.96	259.1	257.9	259.1	258.2	259.4	7,900	258.96	0.23%
2021-06-09	258.5	253.0	259.6	258.0	259.0	5,505	1,422,239	258.35	258.5	253.0	259.6	258.0	259.0	5,505	258.35	0.00%
2021-06-08	258.5	258.4	259.0	258.5	259.3	2,900	751,170	259.02	258.5	258.4	259.0	258.5	259.3	2,900	259.02	0.78%
2021-06-07	256.5	253.0	257.1	256.5	257.7	5,885	1,511,292	256.80	256.5	253.0	257.1	256.5	257.7	5,885	256.80	1.42%
2021-06-04	252.9	252.8	260.0	252.6	255.5	32,500	8,221,970	252.98	252.9	252.8	260.0	252.6	255.5	32,500	252.98	-1.44%
2021-06-03	256.6	255.5	257.0	256.8	257.5	1,000	257,330	257.33	256.6	255.5	257.0	256.8	257.5	1,000	257.33	0.16%
2021-06-02	256.2	255.0	-	255.6	257.0	9,600	2,460,480	256.30	256.2	255.0	-	255.6	257.0	9,600	256.30	-0.50%
2021-06-01	257.5	257.0	-	256.5	257.5	10,200	2,620,260	256.89	257.5	257.0	-	256.5	257.5	10,200	256.89	0.19%
2021-05-31	257.0	256.0	257.0	256.6	257.2	3,900	1,001,440	256.78	257.0	256.0	257.0	256.6	257.2	3,900	256.78	0.12%
2021-05-28	256.7	254.8	256.8	256.6	257.1	4,700	1,207,610	256.94	256.7	254.8	256.8	256.6	257.1	4,700	256.94	0.27%
2021-05-27	256.0	255.0	257.0	256.2	256.8	2,900	744,100	256.59	256.0	255.0	257.0	256.2	256.8	2,900	256.59	-0.19%
2021-05-26	256.5	252.8	258.0	256.3	257.5	2,212	567,745	256.67	256.5	252.8	258.0	256.3	257.5	2,212	256.67	-0.19%
2021-05-25	257.0	256.0	259.5	255.9	257.9	6,100	1,565,460	256.63	257.0	256.0	259.5	255.9	257.9	6,100	256.63	1.54%
2021-05-24	253.1	251.0	-	251.6	253.8	1,215	306,625	252.37	253.1	251.0	-	251.6	253.8	1,215	252.37	-0.28%
2021-05-21	253.8	252.0	253.8	253.4	253.8	4,800	1,217,980	253.75	253.8	252.0	253.8	253.4	253.8	4,800	253.75	1.81%
2021-05-20	249.3	238.2	-	247.2	249.7	4,200	1,045,030	248.82	249.3	238.2	-	247.2	249.7	4,200	248.82	-1.11%
2021-05-18	252.1	252.2	-	250.9	252.1	400	100,720	251.80	252.1	252.2	-	250.9	252.1	400	251.80	0.44%
2021-05-17	251.0	250.0	-	250.6	251.9	6,800	1,709,080	251.34	251.0	250.0	-	250.6	251.9	6,800	251.34	1.25%
2021-05-14	247.9	247.6	-	247.2	248.2	8,860	2,192,899	247.51	247.9	247.6	-	247.2	248.2	8,860	247.51	1.60%
2021-05-13	244.0	238.2	-	244.1	248.9	3,700	907,480	245.26	244.0	238.2	-	244.1	248.9	3,700	245.26	-2.40%
2021-05-12	250.0	247.6	-	248.9	250.4	4,300	1,074,660	249.92	250.0	247.6	-	248.9	250.4	4,300	249.92	0.97%
2021-05-11	247.6	247.5	-	247.5	254.4	21,900	5,436,600	248.25	247.6	247.5	-	247.5	254.4	21,900	248.25	-3.54%
2021-05-10	256.7	255.0	260.0	256.4	258.0	5,900	1,516,420	257.02	256.7	255.0	260.0	256.4	258.0	5,900	257.02	0.39%
2021-05-07	255.7	255.0	256.2	255.8	256.2	1,391	356,134	256.03	255.7	255.0	256.2	255.8	256.2	1,391	256.03	0.75%
2021-05-06	253.8	253.1	-	253.0	253.7	5,120	1,297,004	253.32	253.8	253.1	-	253.0	253.7	5,120	253.32	-0.47%
2021-05-05	255.0	252.9	255.7	254.6	255.7	9,302	2,373,350	255.14	255.0	252.9	255.7	254.6	255.7	9,302	255.14	-1.24%
2021-05-04	258.2	257.8	261.5	257.7	260.0	12,900	3,338,140	258.77	258.2	257.8	261.5	257.7	260.0	12,900	258.77	-1.22%
2021-05-03	261.4	260.8	-	260.2	261.5	8,600	2,244,180	260.95	261.4	260.8	-	260.2	261.5	8,600	260.95	-0.04%
2021-04-30	261.5	261.0	-	260.7	262.0	7,900	2,064,100	261.28	261.5	261.0	-	260.7	262.0	7,900	261.28	-0.61%
2021-04-29	263.1	262.9	265.0	262.8	263.4	3,480	915,102	262.96	263.1	262.9	265.0	262.8	263.4	3,480	262.96	0.57%
2021-04-28	261.6	260.2	265.0	262.0	265.0	2,800	734,640	262.37	261.6	260.2	265.0	262.0	265.0	2,800	262.37	-0.57%
2021-04-27	263.1	262.0	263.4	262.8	263.4	2,000	526,530	263.27	263.1	262.0	263.4	262.8	263.4	2,000	263.27	0.77%
2021-04-26	261.1	261.0	-	260.0	265.0	17,875	4,670,233	261.27	261.1	261.0	-	260.0	265.0	17,875	261.27	0.77%
2021-04-23	259.1	257.9	264.7	257.8	261.0	46,000	11,881,160	258.29	259.1	257.9	264.7	257.8	261.0	46,000	258.29	-0.84%
2021-04-22	261.3	261.0	264.7	260.5	261.3	2,800	730,910	261.04	261.3	261.0	264.7	260.5	261.3	2,800	261.04	1.24%
2021-04-21	258.1	257.8	264.7	257.4	260.0	8,980	2,319,502	258.30	258.1	257.8	264.7	257.4	260.0	8,980	258.30	-1.19%
2021-04-20	261.2	260.0	264.2	261.0	263.2	7,200	1,886,010	261.95	261.2	260.0	264.2	261.0	263.2	7,200	261.95	-1.06%
2021-04-19	264.0	263.6	264.2	263.2	264.1	2,300	606,970	263.90	264.0	263.6	264.2	263.2	264.1	2,300	263.90	0.61%
2021-04-16	262.4	262.2	-	262.4	262.6	2,300	603,600	262.43	262.4	262.2	-	262.4	262.6	2,300	262.43	0.61%
2021-04-15	260.8	260.3	262.6	258.7	261.0	2,100	544,940	259.50	260.8	260.3	262.6	258.7	261.0	2,100	259.50	-0.69%
2021-04-14	262.6	258.3	-	260.0	262.7	6,600	1,732,170	262.45	262.6	258.3	-	260.0	262.7	6,600	262.45	1.12%
2021-04-13	259.7	258.3	262.0	259.0	260.5	9,100	2,365,360	259.93	259.7	258.3	262.0	259.0	260.5	9,100	259.93	-0.04%
2021-04-12	259.8	258.3	260.0	258.9	259.9	1,768	458,586	259.38	259.8	258.3	260.0	258.9	259.9	1,768	259.38	0.58%
2021-04-09	258.3	258.0	260.0	258.3	259.8	4,900	1,271,140	259.42	258.3	258.0	260.0	258.3	259.8	4,900	259.42	0.16%
2021-04-08	257.9	257.5	258.5	257.0	258.5	2,400	618,300	257.63	257.9	257.5	258.5	257.0	258.5	2,400	257.63	0.94%
2021-04-07	255.5	254.7	257.0	254.7	255.3	5,820	1,484,340	255.04	255.5	254.7	257.0	254.7	255.3	5,820	255.04	2.78%
2021-04-01	248.6	240.0	248.6	246.2	248.6	2,000	493,500	246.75	248.6	240.0	248.6	246.2	248.6	2,000	246.75	2.68%
2021-03-31	242.1	239.5	242.4	242.0	242.7	600	145,340	242.23	242.1	239.5	242.4	242.0	242.7	600	242.23	0.04%
2021-03-30	242.0	239.5	243.4	241.9	243.0	2,000	485,500	242.75	242.0	239.5	243.4	241.9	243.0	2,000	242.75	-0.21%
2021-03-29	242.5	241.9	242.6	241.0	242.5	2,350	568,545	241.93	242.5	241.9	242.6	241.0	242.5	2,350	241.93	0.62%
2021-03-26	241.0	240.4	249.0	240.4	241.5	18,000	4,338,900	241.05	241.0	240.4	249.0	240.4	241.5	18,000	241.05	0.21%
2021-03-25	240.5	240.0	244.4	239.5	244.0	13,200	3,173,590	240.42	240.5	240.0	244.4	239.5	244.0	13,200	240.42	-1.60%
2021-03-24	244.4	237.0	245.0	244.0	244.7	2,300	561,700	244.22	244.4	237.0	245.0	244.0	244.7	2,300	244.22	0.00%
2021-03-23	244.4	237.0	244.7	243.9	244.7	2,500	610,750	244.30	244.4	237.0	244.7	243.9	244.7	2,500	244.30	0.99%
2021-03-22	242.0	241.4	250.0	241.6	242.4	10,600	2,566,100	242.08	242.0	241.4	250.0	241.6	242.4	10,600	242.08	0.37%
2021-03-19	241.1	239.2	247.0	239.6	240.6	6,431	1,542,996	239.93	241.1	239.2	247.0	239.6	240.6	6,431	239.93	-1.51%
2021-03-18	244.8	237.0	249.0	244.8	248.5	8,100	2,004,680	247.49	244.8	237.0	249.0	244.8	248.5	8,100	247.49	-0.53%
2021-03-17	246.1	237.0	250.0	245.7	246.3	2,500	615,120	246.05	246.1	237.0	250.0	245.7	246.3	2,500	246.05	-0.08%
2021-03-16	246.3	246.0	250.0	245.4	246.5	6,270	1,543,126	246.11	246.3	246.0	250.0	245.4	246.5	6,270	246.11	2.07%
2021-03-15	241.3	237.0	242.9	241.1	243.5	2,300	557,850	242.54	241.3	237.0	242.9	241.1	243.5	2,300	242.54	-0.21%
2021-03-12	241.8	230.0	245.0	241.7	245.0	7,200	1,752,490	243.40	241.8	230.0	245.0	241.7	245.0	7,200	243.40	-0.08%
2021-03-11	242.0	240.2	250.0	239.0	242.0	15,000	3,607,090	240.47	242.0	240.2	250.0	239.0	242.0	15,000	240.47	1.13%
2021-03-10	239.3	236.5	241.0	238.5	239.5	16,600	3,967,060	238.98	239.3	236.5	241.0	238.5	239.5	16,600	238.98	2.40%
2021-03-09	233.7	231.6	249.0	231.5	233.8	8,430	1,961,649	232.70	233.7	231.6	249.0	231.5	233.8	8,430	232.70	0.09%
2021-03-08	233.5	232.2	235.6	233.5	236.9	9,400	2,213,700	235.50	233.5	232.2	235.6	233.5	236.9	9,400	235.50	0.56%
2021-03-05	232.2	231.6	233.4	230.0	235.0	14,770	3,425,806	231.94	232.2	231.6	233.4	230.0	235.0	14,770	231.94	-2.15%
2021-03-04	237.3	237.0	246.2	235.4	240.0	12,200	2,880,050	236.07	237.3	237.0	246.2	235.4	240.0	12,200	236.07	-3.61%
2021-03-03	246.2	246.1	249.0	245.6	246.1	1,400	344,400	246.00	246.2	246.1	249.0	245.6	246.1	1,400	246.00	-0.40%
2021-03-02	247.2	245.2	-	247.1	249.0	5,200	1,289,230	247.93	247.2	245.2	-	247.1	249.0	5,200	247.93	0.82%
2021-03-01	245.2	244.0	249.0	243.8	245.2	6,241	1,525,955	244.50	245.2	244.0	249.0	243.8	245.2	6,241	244.50	2.42%
2021-02-26	239.4	238.5	241.0	237.3	240.2	11,900	2,842,990	238.91	239.4	238.5	241.0	237.3	240.2	11,900	238.91	-3.74%
2021-02-25	248.7	248.5	248.7	248.5	249.9	4,500	1,120,570	249.02	248.7	248.5	248.7	248.5	249.9	4,500	249.02	1.34%
2021-02-24	245.4	245.0	-	243.8	247.5	28,800	7,055,130	244.97	245.4	245.0	-	243.8	247.5	28,800	244.97	-1.52%
2021-02-23	249.2	248.8	253.6	247.6	249.6	15,916	3,959,026	248.75	249.2	248.8	253.6	247.6	249.6	15,916	248.75	-0.91%
2021-02-22	251.5	234.6	253.8	251.3	255.3	20,600	5,207,020	252.77	251.5	234.6	253.8	251.3	255.3	20,600	252.77	-1.37%
2021-02-19	255.0	255.0	255.3	253.4	255.0	14,400	3,666,760	254.64	255.0	255.0	255.3	253.4	255.0	14,400	254.64	0.04%
2021-02-18	254.9	254.5	257.0	254.8	256.9	7,800	1,992,680	255.47	254.9	254.5	257.0	254.8	256.9	7,800	255.47	-1.05%
2021-02-17	257.6	257.0	259.0	256.8	257.6	5,600	1,440,880	257.30	257.6	257.0	259.0	256.8	257.6	5,600	257.30	-0.77%
2021-02-16	259.6	259.0	-	259.2	260.2	23,810	6,181,810	259.63	259.6	259.0	-	259.2	260.2	23,810	259.63	1.53%
2021-02-11	255.7	255.3	256.0	255.0	255.7	4,320	1,104,122	255.58	255.7	255.3	256.0	255.0	255.7	4,320	255.58	-0.70%
2021-02-10	257.5	256.8	257.5	256.3	257.5	9,300	2,390,620	257.06	257.5	256.8	257.5	256.3	257.5	9,300	257.06	0.74%
2021-02-09	255.6	253.0	256.0	255.6	256.0	7,700	1,970,190	255.87	255.6	253.0	256.0	255.6	256.0	7,700	255.87	-0.12%
2021-02-08	255.9	236.0	258.0	255.6	256.0	9,240	2,363,728	255.81	255.9	236.0	258.0	255.6	256.0	9,240	255.81	0.55%
2021-02-05	254.5	254.3	256.0	253.3	254.5	7,121	1,808,718	254.00	254.5	254.3	256.0	253.3	254.5	7,121	254.00	1.23%
2021-02-04	251.4	249.7	-	249.7	251.5	10,600	2,658,930	250.84	251.4	249.7	-	249.7	251.5	10,600	250.84	-0.87%
2021-02-03	253.6	253.4	254.0	252.3	253.5	5,800	1,466,760	252.89	253.6	253.4	254.0	252.3	253.5	5,800	252.89	1.81%
2021-02-02	249.1	243.7	250.0	249.1	250.0	3,800	949,030	249.74	249.1	243.7	250.0	249.1	250.0	3,800	249.74	2.22%
2021-02-01	243.7	241.2	-	240.0	243.7	10,400	2,518,690	242.18	243.7	241.2	-	240.0	243.7	10,400	242.18	0.21%
2021-01-29	243.2	243.1	-	242.7	245.6	12,000	2,928,050	244.00	243.2	243.1	-	242.7	245.6	12,000	244.00	-0.04%
2021-01-28	243.3	243.3	245.0	242.6	250.0	20,500	5,004,740	244.13	243.3	243.3	245.0	242.6	250.0	20,500	244.13	-3.91%
2021-01-27	253.2	253.1	253.8	253.1	253.5	4,200	1,063,720	253.27	253.2	253.1	253.8	253.1	253.5	4,200	253.27	0.88%
2021-01-26	251.0	240.1	251.4	250.4	251.5	9,500	2,383,810	250.93	251.0	240.1	251.4	250.4	251.5	9,500	250.93	-0.52%
2021-01-25	252.3	252.1	252.4	251.3	252.3	13,450	3,388,855	251.96	252.3	252.1	252.4	251.3	252.3	13,450	251.96	0.96%
2021-01-22	249.9	249.5	250.0	249.6	250.4	3,515	878,910	250.05	249.9	249.5	250.0	249.6	250.4	3,515	250.05	-0.04%
2021-01-21	250.0	248.0	250.2	249.4	250.5	13,100	3,277,260	250.17	250.0	248.0	250.2	249.4	250.5	13,100	250.17	2.29%
2021-01-20	244.4	244.2	244.5	243.6	244.6	9,000	2,194,590	243.84	244.4	244.2	244.5	243.6	244.6	9,000	243.84	0.99%
2021-01-19	242.0	239.0	-	239.0	242.0	4,500	1,086,410	241.42	242.0	239.0	-	239.0	242.0	4,500	241.42	1.34%
2021-01-18	238.8	238.5	-	238.5	239.3	12,900	3,079,810	238.75	238.8	238.5	-	238.5	239.3	12,900	238.74	-0.79%
2021-01-15	240.7	240.4	243.0	240.6	241.2	7,700	1,856,340	241.08	240.7	240.4	243.0	240.6	241.2	7,700	241.08	-0.74%
2021-01-14	242.5	242.1	242.8	242.5	243.6	300	72,860	242.87	242.5	242.1	242.8	242.5	243.6	300	242.87	0.25%
2021-01-13	241.9	241.5	-	241.4	242.0	2,400	579,860	241.61	241.9	241.5	-	241.4	242.0	2,400	241.61	-0.17%
2021-01-12	242.3	242.2	242.4	241.4	242.3	2,500	604,780	241.91	242.3	242.2	242.4	241.4	242.3	2,500	241.91	-0.78%
2021-01-11	244.2	243.9	244.7	243.8	244.7	5,436	1,327,327	244.17	244.2	243.9	244.7	243.8	244.7	5,436	244.17	0.58%
2021-01-08	242.8	242.4	243.0	242.8	243.0	848	205,934	242.85	242.8	242.4	243.0	242.8	243.0	848	242.85	2.06%
2021-01-07	237.9	235.0	-	237.0	238.4	3,500	832,920	237.98	237.9	235.0	-	237.0	238.4	3,500	237.98	1.02%
2021-01-06	235.5	234.6	238.0	235.9	240.0	7,970	1,890,403	237.19	235.5	234.6	238.0	235.9	240.0	7,970	237.19	-0.63%
2021-01-05	237.0	236.0	238.2	237.0	238.2	18,500	4,394,800	237.56	237.0	236.0	238.2	237.0	238.2	18,500	237.56	-2.07%
2021-01-04	242.0	240.0	-	240.0	242.0	21,780	5,242,480	240.70	242.0	240.0	-	240.0	242.0	21,780	240.70	0.83%
2020-12-31	240.0	239.6	241.0	239.9	240.6	16,400	3,936,740	240.05	240.0	239.6	241.0	239.9	240.6	16,400	240.05	-0.41%
2020-12-30	241.0	240.8	241.1	240.4	241.0	4,840	1,164,670	240.63	241.0	240.8	241.1	240.4	241.0	4,840	240.63	-0.12%
2020-12-29	241.3	240.8	241.3	240.3	241.3	3,700	891,460	240.94	241.3	240.8	241.3	240.3	241.3	3,700	240.94	0.84%
2020-12-28	239.3	238.8	-	238.2	239.4	16,100	3,849,650	239.11	239.3	238.8	-	238.2	239.4	16,100	239.11	0.97%
2020-12-24	237.0	236.6	-	236.4	237.6	4,200	994,370	236.75	237.0	236.6	-	236.4	237.6	4,200	236.75	-0.50%
2020-12-23	238.2	237.6	-	236.9	238.2	4,100	973,740	237.50	238.2	237.6	-	236.9	238.2	4,100	237.50	0.38%
2020-12-22	237.3	236.4	-	236.5	238.1	5,900	1,400,020	237.29	237.3	236.4	-	236.5	238.1	5,900	237.29	-0.21%
2020-12-21	237.8	236.0	-	237.8	238.7	6,517	1,551,614	238.09	237.8	236.0	-	237.8	238.7	6,517	238.09	-0.08%
2020-12-18	238.0	237.7	238.0	237.7	238.5	1,800	428,900	238.28	238.0	237.7	238.0	237.7	238.5	1,800	238.28	0.00%
2020-12-17	238.0	237.3	238.0	236.6	238.0	11,200	2,658,340	237.35	238.0	237.3	238.0	236.6	238.0	11,200	237.35	0.89%
2020-12-16	235.9	235.6	236.1	235.0	236.0	14,450	3,401,525	235.40	235.9	235.6	236.1	235.0	236.0	14,450	235.40	1.29%
2020-12-15	232.9	231.8	234.0	232.7	232.9	6,700	1,559,510	232.76	232.9	231.8	234.0	232.7	232.9	6,700	232.76	0.34%
2020-12-14	232.1	231.8	-	231.7	232.4	9,800	2,273,740	232.01	232.1	231.8	-	231.7	232.4	9,800	232.01	0.39%
2020-12-11	231.2	231.2	231.6	230.9	231.7	1,600	370,250	231.41	231.2	231.2	231.6	230.9	231.7	1,600	231.41	0.48%
2020-12-10	230.1	230.1	230.6	230.1	231.6	6,700	1,545,090	230.61	230.1	230.1	230.6	230.1	231.6	6,700	230.61	-2.54%
2020-12-09	236.1	236.0	236.5	236.0	236.7	3,000	709,310	236.44	236.1	236.0	236.5	236.0	236.7	3,000	236.44	0.51%
2020-12-08	234.9	234.9	235.3	234.5	235.3	3,900	916,240	234.93	234.9	234.9	235.3	234.5	235.3	3,900	234.93	0.38%
2020-12-07	234.0	233.8	234.1	233.6	234.1	3,480	814,218	233.97	234.0	233.8	234.1	233.6	234.1	3,480	233.97	0.04%
2020-12-04	233.9	232.5	235.0	233.2	233.9	4,100	958,220	233.71	233.9	232.5	235.0	233.2	233.9	4,100	233.71	0.34%
2020-12-03	233.1	232.5	233.1	232.7	233.5	5,400	1,259,280	233.20	233.1	232.5	233.1	232.7	233.5	5,400	233.20	0.26%
2020-12-02	232.5	232.3	-	232.0	232.7	6,300	1,463,500	232.30	232.5	232.3	-	232.0	232.7	6,300	232.30	0.39%
2020-12-01	231.6	231.3	232.0	231.1	231.7	20,100	4,653,420	231.51	231.6	231.3	232.0	231.1	231.7	20,100	231.51	1.58%
2020-11-30	228.0	227.8	231.4	228.0	229.5	9,600	2,193,790	228.52	228.0	227.8	231.4	228.0	229.5	9,600	228.52	0.09%
2020-11-27	227.8	227.4	-	227.4	227.9	22,700	5,162,290	227.41	227.8	227.4	-	227.4	227.9	22,700	227.41	0.09%
2020-11-26	227.6	227.0	-	227.6	228.1	6,700	1,527,130	227.93	227.6	227.0	-	227.6	228.1	6,700	227.93	0.44%
2020-11-25	226.6	210.0	227.0	226.6	227.6	6,800	1,544,410	227.12	226.6	210.0	227.0	226.6	227.6	6,800	227.12	1.39%
2020-11-24	223.5	223.5	-	223.0	223.9	5,300	1,183,140	223.23	223.5	223.5	-	223.0	223.9	5,300	223.23	0.09%
2020-11-23	223.3	221.8	-	223.1	223.6	2,200	491,300	223.32	223.3	221.8	-	223.1	223.6	2,200	223.32	-0.27%
2020-11-20	223.9	220.0	223.9	223.5	224.3	3,162	708,205	223.97	223.9	220.0	223.9	223.5	224.3	3,162	223.97	0.95%
2020-11-19	221.8	221.8	-	221.6	222.0	2,500	554,400	221.76	221.8	221.8	-	221.6	222.0	2,500	221.76	-0.67%
2020-11-18	223.3	222.0	-	223.1	223.5	700	156,300	223.29	223.3	222.0	-	223.1	223.5	700	223.29	-0.71%
2020-11-17	224.9	224.0	225.0	224.2	225.0	20,720	4,656,054	224.71	224.9	224.0	225.0	224.2	225.0	20,720	224.71	0.04%
2020-11-16	224.8	224.4	225.3	224.8	225.3	3,364	757,263	225.11	224.8	224.4	225.3	224.8	225.3	3,364	225.11	1.17%
2020-11-13	222.2	222.0	225.0	220.9	222.3	5,000	1,109,110	221.82	222.2	222.0	225.0	220.9	222.3	5,000	221.82	0.27%
2020-11-12	221.6	217.0	221.8	220.9	221.6	4,000	885,220	221.31	221.6	217.0	221.8	220.9	221.6	4,000	221.31	2.12%
2020-11-11	217.0	216.5	220.4	216.8	219.1	15,600	3,392,670	217.48	217.0	216.5	220.4	216.8	219.1	15,600	217.48	-1.54%
2020-11-10	220.4	219.9	225.0	218.7	227.0	16,500	3,642,800	220.78	220.4	219.9	225.0	218.7	227.0	16,500	220.78	-4.22%
2020-11-09	230.1	229.9	231.9	225.9	232.0	14,900	3,439,760	230.86	230.1	229.9	231.9	225.9	232.0	14,900	230.86	2.77%
2020-11-06	223.9	223.9	224.2	222.9	225.0	9,816	2,198,672	223.99	223.9	223.9	224.2	222.9	225.0	9,816	223.99	-0.09%
2020-11-05	224.1	219.0	224.8	220.0	223.6	20,300	4,505,940	221.97	224.1	219.0	224.8	220.0	223.6	20,300	221.97	5.36%
2020-11-04	212.7	212.7	215.0	209.9	219.6	20,600	4,436,980	215.39	212.7	212.7	215.0	209.9	219.6	20,600	215.39	2.46%
2020-11-03	207.6	207.1	234.0	206.9	207.9	4,900	1,016,920	207.53	207.6	207.1	234.0	206.9	207.9	4,900	207.53	0.00%
2020-11-02	207.6	207.0	234.0	206.7	207.6	4,850	1,003,910	206.99	207.6	207.0	234.0	206.7	207.6	4,850	206.99	0.05%
2020-10-30	207.5	205.0	234.0	206.6	210.0	7,400	1,543,620	208.60	207.5	205.0	234.0	206.6	210.0	7,400	208.60	-1.19%
2020-10-29	210.0	208.0	211.0	209.6	210.9	15,100	3,173,930	210.19	210.0	208.0	211.0	209.6	210.9	15,100	210.19	-2.28%
2020-10-28	214.9	214.0	218.1	214.7	215.8	4,200	903,610	215.15	214.9	214.0	218.1	214.7	215.8	4,200	215.15	-0.51%
2020-10-27	216.0	215.3	216.0	214.4	216.0	16,406	3,535,323	215.49	216.0	215.3	216.0	214.4	216.0	16,406	215.49	-0.78%
2020-10-23	217.7	215.2	218.0	217.5	218.3	1,521	331,453	217.92	217.7	215.2	218.0	217.5	218.3	1,521	217.92	0.23%
2020-10-22	217.2	-	221.0	216.9	217.5	2,767	600,653	217.08	217.2	-	221.0	216.9	217.5	2,767	217.08	-0.37%
2020-10-21	218.0	-	221.0	218.0	219.4	800	174,880	218.60	218.0	-	221.0	218.0	219.4	800	218.60	-0.59%
2020-10-20	219.3	219.2	226.6	218.0	219.4	2,500	546,640	218.66	219.3	219.2	226.6	218.0	219.4	2,500	218.66	-1.48%
2020-10-19	222.6	222.2	222.4	221.8	222.8	8,300	1,843,580	222.12	222.6	222.2	222.4	221.8	222.8	8,300	222.12	0.32%
2020-10-16	221.9	221.5	230.0	221.3	222.8	2,400	532,810	222.00	221.9	221.5	230.0	221.3	222.8	2,400	222.00	0.18%
2020-10-15	221.5	221.1	221.5	221.0	225.0	6,720	1,491,938	222.01	221.5	221.1	221.5	221.0	225.0	6,720	222.01	-2.25%
2020-10-14	226.6	226.3	228.0	226.3	227.1	5,900	1,337,200	226.64	226.6	226.3	228.0	226.3	227.1	5,900	226.64	2.95%
2020-10-12	220.1	210.0	228.0	217.0	220.4	12,700	2,790,240	219.70	220.1	210.0	228.0	217.0	220.4	12,700	219.70	1.90%
2020-10-09	216.0	216.0	216.9	216.0	216.9	10,688	2,311,387	216.26	216.0	216.0	216.9	216.0	216.9	10,688	216.26	0.00%
2020-10-08	216.0	216.0	216.3	214.7	216.5	3,600	775,660	215.46	216.0	216.0	216.3	214.7	216.5	3,600	215.46	1.69%
2020-10-07	212.4	211.4	215.0	210.0	212.5	7,400	1,559,610	210.76	212.4	211.4	215.0	210.0	212.5	7,400	210.76	-0.61%
2020-10-06	213.7	185.0	214.2	213.4	214.3	6,900	1,475,490	213.84	213.7	184.9	214.2	213.4	214.3	6,900	213.84	1.09%
2020-10-05	211.4	210.7	211.4	211.4	212.5	12,800	2,714,020	212.03	211.4	210.7	211.4	211.4	212.5	12,800	212.03	0.86%
2020-09-30	209.6	208.0	213.8	209.1	213.0	4,500	952,940	211.76	209.6	208.0	213.8	209.1	213.0	4,500	211.76	-1.18%
2020-09-29	212.1	185.0	213.8	211.8	213.6	3,600	766,740	212.98	212.1	184.9	213.8	211.8	213.6	3,600	212.98	1.05%
2020-09-28	209.9	207.5	211.0	208.5	209.9	4,600	961,910	209.11	209.9	207.5	211.0	208.5	209.9	4,600	209.11	3.20%
2020-09-25	203.4	202.0	225.0	203.5	205.1	2,800	572,800	204.57	203.4	202.0	225.0	203.5	205.1	2,800	204.57	0.64%
2020-09-24	202.1	201.5	225.0	200.5	202.9	10,100	2,033,880	201.37	202.1	201.5	225.0	200.5	202.9	10,100	201.37	-3.12%
2020-09-23	208.6	180.0	211.7	207.2	208.6	16,620	3,457,302	208.02	208.6	180.0	211.7	207.2	208.6	16,620	208.02	2.00%
2020-09-22	204.5	197.0	206.2	202.5	205.4	7,920	1,616,150	204.06	204.5	197.0	206.2	202.5	205.4	7,920	204.06	1.14%
2020-09-21	202.2	201.0	206.2	201.9	205.5	14,208	2,881,599	202.82	202.2	201.0	206.2	201.9	205.5	14,208	202.82	-2.27%
2020-09-18	206.9	206.9	-	205.7	207.8	10,200	2,105,670	206.44	206.9	206.9	-	205.7	207.8	10,200	206.44	0.00%
2020-09-17	206.9	206.9	214.3	205.5	209.7	16,350	3,390,045	207.34	206.9	206.9	214.3	205.5	209.7	16,350	207.34	-3.45%
2020-09-16	214.3	214.3	-	212.9	214.7	8,100	1,731,890	213.81	214.3	214.3	-	212.9	214.7	8,100	213.81	1.37%
2020-09-15	211.4	211.0	-	210.0	211.6	19,500	4,120,050	211.28	211.4	211.0	-	210.0	211.6	19,500	211.28	0.81%
2020-09-14	209.7	209.8	213.2	208.5	210.3	14,577	3,054,779	209.56	209.7	209.8	213.2	208.5	210.3	14,577	209.56	-0.57%
2020-09-11	210.9	210.8	213.2	209.6	211.1	10,320	2,169,558	210.23	210.9	210.8	213.2	209.6	211.1	10,320	210.23	-0.09%
2020-09-10	211.1	209.3	-	211.4	213.5	8,850	1,879,270	212.35	211.1	209.3	-	211.4	213.5	8,850	212.35	1.05%
2020-09-09	208.9	207.5	210.0	205.6	214.9	29,400	6,111,100	207.86	208.9	207.5	210.0	205.6	214.9	29,400	207.86	-2.84%
2020-09-08	215.0	214.8	215.9	214.2	216.0	6,200	1,334,910	215.31	215.0	214.8	215.9	214.2	216.0	6,200	215.31	0.84%
2020-09-07	213.2	213.2	214.0	212.3	214.3	21,099	4,503,805	213.46	213.2	213.2	214.0	212.3	214.3	21,099	213.46	-3.05%
2020-09-04	219.9	220.0	221.0	216.9	220.0	30,250	6,596,345	218.06	219.9	220.0	221.0	216.9	220.0	30,250	218.06	-4.93%
2020-09-03	231.3	230.5	231.9	230.7	231.9	7,800	1,804,730	231.38	231.3	230.5	231.9	230.7	231.9	7,800	231.38	-0.13%
2020-09-02	231.6	231.6	232.0	230.0	231.5	9,800	2,264,660	231.09	231.6	231.6	232.0	230.0	231.5	9,800	231.09	1.45%
2020-09-01	228.3	227.6	230.0	225.1	228.3	6,400	1,454,010	227.19	228.3	227.6	230.0	225.1	228.3	6,400	227.19	1.42%
2020-08-31	225.1	225.2	-	224.8	225.8	70,700	15,919,840	225.17	225.1	225.2	-	224.8	225.8	70,700	225.17	0.85%
2020-08-28	223.2	218.0	224.0	222.6	224.4	10,800	2,413,760	223.50	223.2	218.0	224.0	222.6	224.4	10,800	223.50	-0.22%
2020-08-27	223.7	223.1	225.0	222.6	223.7	13,200	2,946,210	223.20	223.7	223.1	225.0	222.6	223.7	13,200	223.20	1.96%
2020-08-26	219.4	219.0	219.2	218.6	219.5	7,860	1,722,972	219.21	219.4	219.0	219.2	218.6	219.5	7,860	219.21	0.73%
2020-08-25	217.8	217.8	218.2	217.6	218.4	2,050	446,930	218.01	217.8	217.8	218.2	217.6	218.4	2,050	218.01	0.09%
2020-08-24	217.6	217.3	218.0	216.2	217.7	8,200	1,775,950	216.58	217.6	217.3	218.0	216.2	217.7	8,200	216.58	1.63%
2020-08-21	214.1	208.0	215.3	214.0	214.8	2,656	569,848	214.55	214.1	208.0	215.3	214.0	214.8	2,656	214.55	1.71%
2020-08-20	210.5	210.5	211.1	209.4	210.7	5,400	1,134,090	210.02	210.5	210.5	211.1	209.4	210.7	5,400	210.02	-1.08%
2020-08-19	212.8	210.0	213.0	212.5	212.9	15,400	3,276,020	212.73	212.8	210.0	213.0	212.5	212.9	15,400	212.73	1.04%
2020-08-18	210.6	210.0	211.5	210.4	211.0	2,000	421,120	210.56	210.6	210.0	211.5	210.4	211.0	2,000	210.56	0.81%
2020-08-17	208.9	208.4	209.2	208.5	209.0	1,900	396,640	208.76	208.9	208.4	209.2	208.5	209.0	1,900	208.76	0.34%
2020-08-14	208.2	200.0	209.4	208.1	209.4	6,000	1,254,120	209.02	208.2	200.0	209.4	208.1	209.4	6,000	209.02	0.29%
2020-08-13	207.6	207.0	208.0	207.4	208.0	3,700	768,460	207.69	207.6	207.0	208.0	207.4	208.0	3,700	207.69	1.47%
2020-08-12	204.6	204.2	207.5	203.5	205.1	14,800	3,020,820	204.11	204.6	204.2	207.5	203.5	205.1	14,800	204.11	-1.45%
2020-08-11	207.6	207.6	209.7	207.2	207.8	1,500	311,380	207.59	207.6	207.6	209.7	207.2	207.8	1,500	207.59	-0.05%
2020-08-10	207.7	207.6	209.7	207.0	208.0	11,300	2,343,520	207.39	207.7	207.6	209.7	207.0	208.0	11,300	207.39	-0.95%
2020-08-07	209.7	208.4	210.0	209.2	210.5	7,383	1,548,351	209.72	209.7	208.4	210.0	209.2	210.5	7,383	209.72	1.16%
2020-08-06	207.3	207.3	208.2	206.8	207.9	10,000	2,073,470	207.35	207.3	207.3	208.2	206.8	207.9	10,000	207.35	-0.34%
2020-08-05	208.0	207.2	208.0	206.4	208.0	4,900	1,013,270	206.79	208.0	207.2	208.0	206.4	208.0	4,900	206.79	1.02%
2020-08-04	205.9	180.0	207.5	205.9	206.8	7,300	1,506,280	206.34	205.9	180.0	207.5	205.9	206.8	7,300	206.34	0.93%
2020-08-03	204.0	180.0	204.2	203.8	204.8	16,500	3,367,720	204.10	204.0	180.0	204.2	203.8	204.8	16,500	204.10	0.49%
2020-07-31	203.0	202.0	203.9	202.9	204.2	10,620	2,161,930	203.57	203.0	202.0	203.9	202.9	204.2	10,620	203.57	3.05%
2020-07-30	197.0	180.0	-	197.0	199.5	8,800	1,743,595	198.14	197.0	180.0	-	197.0	199.4	8,800	198.14	-0.35%
2020-07-29	197.7	197.5	197.7	196.6	198.3	6,100	1,204,565	197.47	197.7	197.5	197.7	196.6	198.3	6,100	197.47	-0.78%
2020-07-28	199.3	198.6	200.0	199.3	200.9	7,300	1,460,455	200.06	199.3	198.6	200.0	199.3	200.9	7,300	200.06	1.61%
2020-07-27	196.1	196.0	-	195.9	196.7	10,200	2,001,425	196.22	196.1	196.0	-	195.9	196.7	10,200	196.22	0.77%
2020-07-24	194.6	193.0	204.0	194.6	203.0	11,900	2,334,810	196.20	194.6	193.0	204.0	194.6	203.0	11,900	196.20	-4.47%
2020-07-23	203.7	203.0	-	201.9	204.0	5,500	1,115,160	202.76	203.7	203.0	-	201.9	204.0	5,500	202.76	0.84%
2020-07-22	202.0	180.0	202.1	202.0	205.8	10,061	2,042,621	203.02	202.0	180.0	202.1	202.0	205.8	10,061	203.02	-1.85%
2020-07-21	205.8	205.6	206.1	204.8	206.0	5,848	1,201,034	205.38	205.8	205.6	206.1	204.8	206.0	5,848	205.38	4.26%
2020-07-20	197.4	180.0	208.0	197.2	197.9	3,000	591,945	197.32	197.4	180.0	208.0	197.1	197.9	3,000	197.32	-0.20%
2020-07-17	197.8	197.4	197.8	197.2	198.0	6,800	1,342,360	197.41	197.8	197.4	197.8	197.2	198.0	6,800	197.41	0.18%
2020-07-16	197.5	180.0	203.0	197.5	198.9	8,400	1,662,290	197.89	197.4	180.0	203.0	197.4	198.9	8,400	197.89	-1.10%
2020-07-15	199.7	199.8	200.0	199.2	200.1	5,700	1,138,500	199.74	199.6	199.8	200.0	199.2	200.1	5,700	199.74	0.83%
2020-07-14	198.0	197.9	198.0	198.0	199.3	6,400	1,270,540	198.52	198.0	197.9	198.0	198.0	199.3	6,400	198.52	-2.70%
2020-07-13	203.5	203.1	204.0	202.8	203.8	2,900	588,960	203.09	203.5	203.1	204.0	202.8	203.8	2,900	203.09	2.16%
2020-07-10	199.2	199.2	202.0	198.7	200.1	9,110	1,812,815	198.99	199.2	199.2	202.0	198.7	200.1	9,110	198.99	0.10%
2020-07-09	199.0	198.9	199.0	198.5	199.2	12,420	2,469,928	198.87	199.0	198.9	199.0	198.5	199.2	12,420	198.87	1.12%
2020-07-08	196.8	196.8	197.3	196.5	197.2	4,722	929,172	196.78	196.8	196.8	197.3	196.4	197.1	4,722	196.78	-0.23%
2020-07-07	197.3	196.0	197.3	197.0	198.3	18,400	3,633,270	197.46	197.3	195.9	197.3	197.0	198.3	18,400	197.46	0.69%
2020-07-06	195.9	195.8	197.0	195.0	196.1	10,000	1,955,070	195.51	195.9	195.8	197.0	195.0	196.1	10,000	195.51	1.19%
2020-07-03	193.6	193.3	195.0	192.8	193.6	3,600	695,635	193.23	193.6	193.3	195.0	192.8	193.6	3,600	193.23	0.57%
2020-07-02	192.5	191.6	208.0	191.4	192.7	10,300	1,978,150	192.05	192.5	191.6	208.0	191.4	192.7	10,300	192.05	3.49%
2020-06-30	186.0	186.0	186.0	186.0	187.2	5,100	951,520	186.57	186.0	185.9	186.0	186.0	187.2	5,100	186.57	1.03%
2020-06-29	184.1	183.8	185.0	183.0	184.4	7,000	1,287,230	183.89	184.1	183.8	185.0	183.0	184.4	7,000	183.89	-1.81%
2020-06-26	187.5	187.0	188.0	187.4	188.8	9,140	1,717,471	187.91	187.5	187.0	188.0	187.4	188.8	9,140	187.91	-1.29%
2020-06-24	190.0	186.0	195.0	190.0	190.9	9,100	1,732,480	190.38	189.9	186.0	195.0	189.9	190.9	9,100	190.38	0.05%
2020-06-23	189.9	189.7	190.0	186.1	189.9	6,100	1,149,700	188.48	189.9	189.7	190.0	186.1	189.9	6,100	188.48	1.80%
2020-06-22	186.5	186.5	198.0	185.5	186.6	7,200	1,338,225	185.86	186.5	186.5	198.0	185.5	186.6	7,200	185.86	-0.56%
2020-06-19	187.6	187.3	189.0	186.2	187.6	2,461	459,673	186.78	187.6	187.3	189.0	186.2	187.6	2,461	186.78	0.86%
2020-06-18	186.0	185.0	188.0	183.9	186.0	4,920	911,539	185.27	185.9	185.0	188.0	183.9	186.0	4,920	185.27	-0.38%
2020-06-17	186.7	185.3	186.8	185.3	186.8	17,200	3,197,305	185.89	186.6	185.3	186.8	185.3	186.8	17,200	185.89	1.22%
2020-06-16	184.4	184.3	185.5	183.2	185.5	8,800	1,625,025	184.66	184.4	184.3	185.4	183.1	185.4	8,800	184.66	4.77%
2020-06-15	176.0	175.7	176.0	175.3	181.0	15,400	2,723,240	176.83	176.0	175.7	176.0	175.3	181.0	15,400	176.83	-2.90%
2020-06-12	181.3	180.1	185.0	179.6	181.5	15,760	2,846,728	180.63	181.3	180.1	185.0	179.6	181.5	15,760	180.63	-2.24%
2020-06-11	185.4	-	185.4	185.4	188.2	16,600	3,101,925	186.86	185.4	-	185.4	185.4	188.2	16,600	186.86	-0.62%
2020-06-10	186.6	186.7	186.7	186.1	186.6	2,450	456,595	186.37	186.6	186.6	186.7	186.1	186.6	2,450	186.37	1.72%
2020-06-09	183.4	182.9	185.0	183.4	184.6	15,300	2,819,105	184.26	183.4	182.9	185.0	183.4	184.6	15,300	184.26	0.22%
2020-06-08	183.0	182.9	183.1	182.9	183.9	8,200	1,502,305	183.21	183.0	182.9	183.1	182.9	183.9	8,200	183.21	1.36%
2020-06-05	180.6	180.4	-	179.4	180.7	6,053	1,089,041	179.92	180.6	180.4	-	179.4	180.7	6,053	179.92	0.17%
2020-06-04	180.3	180.2	181.0	180.2	180.6	4,810	866,891	180.23	180.3	180.2	181.0	180.2	180.6	4,810	180.23	-0.19%
2020-06-03	180.6	180.0	181.0	179.8	180.7	7,200	1,298,180	180.30	180.6	180.0	181.0	179.8	180.6	7,200	180.30	0.89%
2020-06-02	179.0	179.0	179.5	178.2	179.1	6,160	1,099,787	178.54	179.0	179.0	179.5	178.2	179.1	6,160	178.54	0.56%
2020-06-01	178.0	-	178.1	178.0	178.7	10,300	1,834,645	178.12	178.0	-	178.1	178.0	178.7	10,300	178.12	1.31%
2020-05-29	175.7	175.0	178.0	175.3	176.5	21,400	3,766,410	176.00	175.7	175.0	178.0	175.3	176.5	21,400	176.00	0.11%
2020-05-28	175.5	174.5	177.0	174.9	177.0	22,500	3,963,610	176.16	175.5	174.5	177.0	174.9	177.0	22,500	176.16	-0.51%
2020-05-27	176.4	176.4	176.8	175.7	178.7	13,400	2,360,440	176.15	176.4	176.4	176.8	175.7	178.7	13,400	176.15	-1.29%
2020-05-26	178.7	178.7	180.0	177.7	179.2	6,230	1,111,641	178.43	178.7	178.7	180.0	177.7	179.2	6,230	178.43	1.36%
2020-05-25	176.3	176.3	177.0	175.5	176.5	10,290	1,810,956	175.99	176.3	176.3	177.0	175.5	176.5	10,290	175.99	2.03%
2020-05-22	172.8	172.0	172.8	172.6	174.3	4,063	703,412	173.13	172.8	172.0	172.8	172.6	174.3	4,063	173.13	-1.65%
2020-05-21	175.7	175.6	178.0	175.6	176.4	4,400	774,680	176.06	175.7	175.6	178.0	175.6	176.4	4,400	176.06	0.98%
2020-05-20	174.0	173.8	174.3	173.8	174.8	1,200	209,230	174.36	174.0	173.8	174.3	173.8	174.8	1,200	174.36	-0.23%
2020-05-19	174.4	173.8	174.5	173.2	175.0	7,300	1,270,280	174.01	174.4	173.8	174.5	173.2	175.0	7,300	174.01	1.57%
2020-05-18	171.7	171.6	174.0	171.0	171.7	24,000	4,108,500	171.19	171.7	171.6	174.0	171.0	171.7	24,000	171.19	0.88%
2020-05-15	170.2	169.5	170.2	168.6	170.5	14,900	2,535,230	170.15	170.2	169.5	170.2	168.6	170.5	14,900	170.15	1.31%
2020-05-14	168.0	167.3	-	166.6	168.5	7,600	1,271,560	167.31	168.0	167.3	-	166.6	168.5	7,600	167.31	-0.88%
2020-05-13	169.5	169.0	173.1	168.6	171.0	7,000	1,184,740	169.25	169.5	169.0	173.1	168.6	171.0	7,000	169.25	-2.08%
2020-05-12	173.1	172.9	173.1	172.0	173.4	11,000	1,896,170	172.38	173.1	172.9	173.1	172.0	173.4	11,000	172.38	0.12%
2020-05-11	172.9	172.4	175.0	172.0	173.3	32,800	5,659,200	172.54	172.9	172.4	175.0	172.0	173.3	32,800	172.54	0.76%
2020-05-08	171.6	171.4	173.0	171.1	171.9	6,014	1,031,856	171.58	171.6	171.4	173.0	171.1	171.9	6,014	171.58	1.60%
2020-05-07	168.9	168.0	169.4	167.4	168.5	1,600	268,840	168.03	168.9	168.0	169.4	167.4	168.5	1,600	168.03	0.84%
2020-05-06	167.5	166.5	-	165.4	168.1	12,300	2,049,750	166.65	167.5	166.5	-	165.4	168.1	12,300	166.65	1.03%
2020-05-05	165.8	165.8	167.0	164.7	165.8	2,800	462,240	165.09	165.8	165.8	167.0	164.7	165.8	2,800	165.09	2.41%
2020-05-04	161.9	-	164.2	160.3	161.9	11,600	1,865,400	160.81	161.9	-	164.2	160.3	161.9	11,600	160.81	-1.58%
2020-04-29	164.5	164.2	165.0	164.0	165.1	17,100	2,811,550	164.42	164.5	164.2	165.0	164.0	165.1	17,100	164.42	-0.48%
2020-04-28	165.3	165.3	166.0	163.8	165.6	9,720	1,598,500	164.45	165.3	165.3	166.0	163.8	165.6	9,720	164.45	-0.30%
2020-04-27	165.8	164.8	168.0	163.3	166.0	15,110	2,490,398	164.82	165.8	164.8	168.0	163.3	166.0	15,110	164.82	3.63%
2020-04-24	160.0	159.5	160.0	158.6	160.0	5,000	796,210	159.24	160.0	159.5	160.0	158.6	160.0	5,000	159.24	-0.50%
2020-04-23	160.8	160.3	160.8	160.5	161.3	21,674	3,488,156	160.94	160.8	160.3	160.8	160.5	161.3	21,674	160.94	1.32%
2020-04-22	158.7	158.0	163.0	156.7	158.9	29,350	4,630,044	157.75	158.7	158.0	163.0	156.7	158.9	29,350	157.75	-1.79%
2020-04-21	161.6	161.0	162.0	160.8	163.6	25,200	4,072,280	161.60	161.6	161.0	162.0	160.8	163.6	25,200	161.60	-1.16%
2020-04-20	163.5	163.3	164.4	163.3	163.9	8,600	1,407,630	163.68	163.5	163.3	164.4	163.3	163.9	8,600	163.68	-1.51%
2020-04-17	166.0	165.5	167.4	163.0	167.0	26,000	4,321,140	166.20	166.0	165.5	167.4	163.0	167.0	26,000	166.20	2.53%
2020-04-16	161.9	161.8	163.0	158.6	162.0	11,900	1,908,110	160.35	161.9	161.8	163.0	158.6	162.0	11,900	160.35	1.06%
2020-04-15	160.2	159.0	160.3	160.2	162.0	27,330	4,400,969	161.03	160.2	159.0	160.3	160.2	162.0	27,330	161.03	2.04%
2020-04-14	157.0	156.6	158.4	153.6	158.3	12,680	1,993,536	157.22	157.0	156.6	158.4	153.6	158.3	12,680	157.22	1.95%
2020-04-09	154.0	153.9	154.0	151.9	154.2	24,600	3,754,450	152.62	154.0	153.9	154.0	151.9	154.2	24,600	152.62	2.39%
2020-04-08	150.4	149.6	151.8	149.0	151.6	37,000	5,549,960	150.00	150.4	149.6	151.8	149.0	151.6	37,000	150.00	-1.83%
2020-04-07	153.2	153.0	154.0	148.5	153.2	36,881	5,524,267	149.79	153.2	153.0	154.0	148.5	153.2	36,881	149.79	4.86%
2020-04-06	146.1	146.0	146.2	142.0	146.7	94,700	13,806,390	145.79	146.1	146.0	146.2	142.0	146.7	94,700	145.79	3.32%
2020-04-03	141.4	140.0	141.4	140.8	141.9	77,300	10,917,350	141.23	141.4	140.0	141.4	140.8	141.9	77,300	141.23	-0.14%
2020-04-02	141.6	140.0	143.0	140.0	141.7	66,700	9,376,290	140.57	141.6	140.0	143.0	140.0	141.7	66,700	140.57	-0.49%
2020-04-01	142.3	142.0	150.0	141.6	148.1	110,900	15,925,520	143.60	142.3	142.0	150.0	141.6	148.1	110,900	143.60	-3.66%
2020-03-31	147.7	145.0	148.4	146.0	148.4	46,010	6,782,863	147.42	147.7	145.0	148.4	146.0	148.4	46,010	147.42	4.68%
2020-03-30	141.1	140.1	142.9	139.9	144.9	66,900	9,510,840	142.17	141.1	140.1	142.9	139.9	144.9	66,900	142.17	-2.62%
2020-03-27	144.9	144.1	146.0	144.0	146.0	52,610	7,619,871	144.84	144.9	144.1	146.0	144.0	146.0	52,610	144.84	5.23%
2020-03-26	137.7	137.2	140.0	137.5	142.3	124,000	17,166,200	138.44	137.7	137.2	140.0	137.5	142.3	124,000	138.44	-3.23%
2020-03-25	142.3	142.3	180.5	138.7	142.3	143,880	20,154,690	140.08	142.3	142.3	180.5	138.7	142.3	143,880	140.08	5.10%
2020-03-24	135.4	135.0	180.5	130.0	136.3	110,600	14,911,120	134.82	135.4	135.0	180.5	130.0	136.3	110,600	134.82	7.29%
2020-03-23	126.2	125.5	128.9	124.8	135.0	37,200	4,677,560	125.74	126.2	125.5	128.9	124.8	135.0	37,200	125.74	-10.43%
2020-03-20	140.9	140.8	141.4	135.0	141.0	30,470	4,237,000	139.05	140.9	140.8	141.4	135.0	141.0	30,470	139.05	6.10%
2020-03-19	132.8	132.8	133.5	129.8	137.8	20,900	2,795,310	133.75	132.8	132.8	133.5	129.8	137.8	20,900	133.75	1.53%
2020-03-18	130.8	130.8	146.0	130.0	138.6	39,700	5,218,790	131.46	130.8	130.8	146.0	130.0	138.6	39,700	131.46	-5.56%
2020-03-17	138.5	138.5	142.9	134.5	142.9	46,000	6,331,580	137.64	138.5	138.5	142.9	134.5	142.9	46,000	137.64	1.09%
2020-03-16	137.0	137.0	137.1	135.0	145.0	41,000	5,699,710	139.02	137.0	137.0	137.1	135.0	145.0	41,000	139.02	-3.52%
2020-03-13	142.0	141.2	142.0	130.6	143.0	51,900	7,034,960	135.55	142.0	141.2	142.0	130.6	143.0	51,900	135.55	-0.98%
2020-03-12	143.4	143.0	146.6	143.0	151.5	41,060	5,939,750	144.66	143.4	143.0	146.6	143.0	151.5	41,060	144.66	-6.46%
2020-03-11	153.3	153.0	159.5	151.5	153.3	13,700	2,089,740	152.54	153.3	153.0	159.5	151.5	153.3	13,700	152.54	-0.78%
2020-03-10	154.5	153.3	159.8	151.9	155.2	18,200	2,801,440	153.93	154.5	153.3	159.8	151.9	155.2	18,200	153.93	1.85%
2020-03-09	151.7	151.6	151.8	151.4	160.4	45,330	6,900,967	152.24	151.7	151.6	151.8	151.4	160.4	45,330	152.24	-5.36%
2020-03-06	160.3	160.3	166.0	159.9	162.7	11,400	1,830,660	160.58	160.3	160.3	166.0	159.9	162.7	11,400	160.58	-3.20%
2020-03-05	165.6	165.2	166.8	165.2	166.2	56,000	9,274,270	165.61	165.6	165.2	166.8	165.2	166.2	56,000	165.61	1.35%
2020-03-04	163.4	162.3	166.0	161.3	165.0	7,400	1,200,790	162.27	163.4	162.3	166.0	161.3	165.0	7,400	162.27	-1.21%
2020-03-03	165.4	162.5	166.0	164.0	166.6	23,900	3,949,940	165.27	165.4	162.5	166.0	164.0	166.6	23,900	165.27	2.35%
2020-03-02	161.6	161.6	162.5	153.7	161.9	50,100	7,975,760	159.20	161.6	161.6	162.5	153.7	161.9	50,100	159.20	3.86%
2020-02-28	155.6	155.6	159.7	153.5	163.0	64,600	10,116,310	156.60	155.6	155.6	159.7	153.5	163.0	64,600	156.60	-5.87%
2020-02-27	165.3	164.8	172.0	162.9	166.6	21,300	3,505,540	164.58	165.3	164.8	172.0	162.9	166.6	21,300	164.58	-0.90%
2020-02-26	166.8	166.5	171.7	166.0	167.6	16,980	2,832,346	166.80	166.8	166.5	171.7	166.0	167.6	16,980	166.80	-3.19%
2020-02-25	172.3	172.3	180.5	171.0	172.9	15,100	2,598,490	172.09	172.3	172.3	180.5	171.0	172.9	15,100	172.09	-0.46%
2020-02-24	173.1	173.0	174.0	173.1	174.5	7,850	1,363,995	173.76	173.1	173.0	174.0	173.1	174.5	7,850	173.76	-3.03%
2020-02-21	178.5	178.5	182.4	178.5	179.8	11,112	1,987,798	178.89	178.5	178.5	182.4	178.5	179.8	11,112	178.89	-2.03%
2020-02-20	182.2	176.0	182.4	181.7	182.2	2,800	509,500	181.96	182.2	176.0	182.4	181.7	182.2	2,800	181.96	0.89%
2020-02-19	180.6	180.5	181.3	180.2	181.3	8,700	1,571,510	180.63	180.6	180.5	181.3	180.2	181.3	8,700	180.63	1.23%
2020-02-18	178.4	178.0	179.0	178.3	182.0	11,200	2,024,100	180.72	178.4	178.0	179.0	178.3	182.0	11,200	180.72	-1.71%
2020-02-17	181.5	180.9	181.5	180.9	181.5	7,500	1,359,850	181.31	181.5	180.9	181.5	180.9	181.5	7,500	181.31	0.33%
2020-02-14	180.9	180.8	183.7	179.8	180.9	6,620	1,192,492	180.13	180.9	180.8	183.7	179.8	180.9	6,620	180.13	0.95%
2020-02-13	179.2	178.8	-	179.2	180.9	23,300	4,190,260	179.84	179.2	178.8	-	179.2	180.9	23,300	179.84	0.00%
2020-02-12	179.2	178.5	-	177.9	179.2	16,900	3,018,530	178.61	179.2	178.5	-	177.9	179.2	16,900	178.61	0.45%
2020-02-11	178.4	178.1	-	177.8	178.7	18,300	3,269,610	178.67	178.4	178.1	-	177.8	178.7	18,300	178.67	1.54%
2020-02-10	175.7	175.5	-	175.8	176.4	1,800	316,900	176.06	175.7	175.5	-	175.8	176.4	1,800	176.06	-0.28%
2020-02-07	176.2	176.0	-	175.8	176.4	2,456	432,717	176.19	176.2	176.0	-	175.8	176.4	2,456	176.19	-0.11%
2020-02-06	176.4	175.6	-	175.4	176.4	15,400	2,710,850	176.03	176.4	175.6	-	175.4	176.4	15,400	176.03	1.26%
2020-02-05	174.2	172.0	-	173.5	174.2	3,500	608,450	173.84	174.2	172.0	-	173.5	174.2	3,500	173.84	1.93%
2020-02-04	170.9	169.0	172.0	170.5	171.1	5,900	1,008,220	170.88	170.9	169.0	172.0	170.5	171.1	5,900	170.88	1.06%
2020-02-03	169.1	168.9	170.0	168.6	172.0	1,100	186,100	169.18	169.1	168.9	170.0	168.6	172.0	1,100	169.18	-1.46%
2020-01-31	171.6	169.9	172.3	171.6	171.9	2,800	481,000	171.79	171.6	169.9	172.3	171.6	171.9	2,800	171.79	1.84%
2020-01-30	168.5	167.9	169.4	168.5	169.5	2,900	490,190	169.03	168.5	167.9	169.4	168.5	169.5	2,900	169.03	-0.82%
2020-01-29	169.9	169.4	170.6	169.9	173.0	1,600	273,000	170.63	169.9	169.4	170.6	169.9	173.0	1,600	170.63	-1.56%
2020-01-24	172.6	167.9	172.7	172.6	172.7	900	155,410	172.68	172.6	167.9	172.7	172.6	172.7	900	172.68	0.76%
2020-01-23	171.3	167.9	-	171.0	171.4	1,200	205,350	171.13	171.3	167.9	-	171.0	171.4	1,200	171.13	-0.52%
2020-01-22	172.2	172.0	-	171.4	172.2	2,100	361,040	171.92	172.2	172.0	-	171.4	172.2	2,100	171.92	1.29%
2020-01-21	170.0	166.9	-	170.0	170.3	2,400	408,180	170.08	170.0	166.9	-	170.0	170.3	2,400	170.08	-0.35%
2020-01-20	170.6	170.0	173.0	170.6	171.2	3,780	644,964	170.63	170.6	170.0	173.0	170.6	171.2	3,780	170.63	0.29%
2020-01-17	170.1	170.0	-	-	-	0	0	-	170.1	170.0	-	-	-	0	-	0.59%
2020-01-16	169.1	168.8	169.3	169.1	169.1	400	67,640	169.10	169.1	168.8	169.3	169.1	169.1	400	169.10	0.36%
2020-01-15	168.5	168.2	-	168.2	168.5	800	134,770	168.46	168.5	168.2	-	168.2	168.5	800	168.46	-0.47%
2020-01-14	169.3	167.5	-	168.0	169.7	5,900	999,760	169.45	169.3	167.5	-	168.0	169.7	5,900	169.45	0.83%
2020-01-13	167.9	167.5	167.9	167.5	167.9	1,500	251,530	167.69	167.9	167.5	167.9	167.5	167.9	1,500	167.69	0.00%
2020-01-10	167.9	165.0	-	167.9	168.3	2,100	352,670	167.94	167.9	165.0	-	167.9	168.3	2,100	167.94	0.24%
2020-01-09	167.5	165.0	-	166.0	167.5	1,000	166,650	166.65	167.5	165.0	-	166.0	167.5	1,000	166.65	2.01%
2020-01-08	164.2	164.2	166.0	163.4	164.3	730	119,654	163.91	164.2	164.2	166.0	163.4	164.3	730	163.91	-0.36%
2020-01-07	164.8	164.6	-	164.7	165.5	16,500	2,722,510	165.00	164.8	164.6	-	164.7	165.5	16,500	165.00	0.98%
2020-01-06	163.2	161.2	164.3	163.2	163.6	1,300	212,280	163.29	163.2	161.2	164.3	163.2	163.6	1,300	163.29	-0.55%
2020-01-03	164.1	160.0	-	164.1	165.2	1,900	313,070	164.77	164.1	160.0	-	164.1	165.2	1,900	164.77	-0.18%
2020-01-02	164.4	162.6	-	163.0	164.4	12,300	2,013,320	163.68	164.4	162.6	-	163.0	164.4	12,300	163.68	0.92%
2019-12-31	162.9	159.6	165.0	162.8	163.3	1,100	179,310	163.01	162.9	159.6	165.0	162.8	163.3	1,100	163.01	-0.97%
2019-12-30	164.5	163.0	165.0	164.4	164.5	620	101,950	164.44	164.5	163.0	165.0	164.4	164.5	620	164.44	0.00%
2019-12-27	164.5	162.8	-	164.4	164.7	3,100	510,160	164.57	164.5	162.8	-	164.4	164.7	3,100	164.57	1.04%
2019-12-24	162.8	162.5	163.6	162.8	163.6	700	114,230	163.19	162.8	162.5	163.6	162.8	163.6	700	163.19	0.06%
2019-12-23	162.7	162.5	163.6	162.5	162.7	5,500	893,770	162.50	162.7	162.5	163.6	162.5	162.7	5,500	162.50	0.49%
2019-12-20	161.9	161.8	163.6	161.8	162.5	3,810	617,694	162.12	161.9	161.8	163.6	161.8	162.5	3,810	162.12	0.62%
2019-12-19	160.9	-	-	-	-	0	0	-	160.9	-	-	-	-	0	-	0.00%
2019-12-18	160.9	160.1	-	160.5	160.9	1,800	289,140	160.63	160.9	160.1	-	160.5	160.9	1,800	160.63	0.00%
2019-12-17	160.9	159.5	-	160.6	160.9	1,300	209,090	160.84	160.9	159.5	-	160.6	160.9	1,300	160.84	1.00%
2019-12-16	159.3	-	-	159.0	159.7	1,800	286,560	159.20	159.3	-	-	159.0	159.7	1,800	159.20	0.06%
2019-12-13	159.2	159.2	-	159.2	159.8	2,400	382,990	159.58	159.2	159.2	-	159.2	159.8	2,400	159.58	0.82%
2019-12-12	157.9	157.5	-	157.9	157.9	1,000	157,900	157.90	157.9	157.5	-	157.9	157.9	1,000	157.90	0.51%
2019-12-11	157.1	156.6	-	156.7	157.1	2,420	379,315	156.74	157.1	156.6	-	156.7	157.1	2,420	156.74	0.06%
2019-12-10	157.0	156.9	157.3	157.0	157.2	550	86,370	157.04	157.0	156.9	157.3	157.0	157.2	550	157.04	-0.57%
2019-12-09	157.9	157.4	-	157.7	157.9	600	94,690	157.82	157.9	157.4	-	157.7	157.9	600	157.82	0.89%
2019-12-06	156.5	153.8	-	156.5	156.5	3,070	480,385	156.48	156.5	153.8	-	156.5	156.5	3,070	156.48	0.32%
2019-12-05	156.0	154.6	-	155.5	155.9	4,100	637,590	155.51	156.0	154.6	-	155.5	155.9	4,100	155.51	0.91%
2019-12-04	154.6	153.8	154.6	154.8	155.8	200	31,060	155.30	154.6	153.8	154.6	154.8	155.8	200	155.30	-1.02%
2019-12-03	156.2	156.0	-	156.0	157.0	2,200	343,960	156.35	156.2	156.0	-	156.0	157.0	2,200	156.35	-1.39%
2019-12-02	158.4	158.3	-	158.4	158.4	500	79,200	158.40	158.4	158.3	-	158.4	158.4	500	158.40	0.19%
2019-11-29	158.1	156.0	-	158.1	158.5	700	110,860	158.37	158.1	156.0	-	158.1	158.5	700	158.37	-0.25%
2019-11-28	158.5	158.1	-	158.1	158.5	900	142,570	158.41	158.5	158.1	-	158.1	158.5	900	158.41	0.51%
2019-11-27	157.7	157.5	158.1	157.7	158.1	220	34,690	157.68	157.7	157.5	158.1	157.7	158.1	220	157.68	0.32%
2019-11-26	157.2	156.0	-	157.2	157.2	17,950	2,821,685	157.20	157.2	156.0	-	157.2	157.2	17,950	157.20	0.77%
2019-11-25	156.0	-	156.0	156.0	156.3	1,210	188,976	156.18	156.0	-	156.0	156.0	156.3	1,210	156.18	0.13%
2019-11-22	155.8	155.0	-	155.9	155.9	200	31,180	155.90	155.8	155.0	-	155.9	155.9	200	155.90	0.52%
2019-11-21	155.0	-	155.7	155.0	155.6	3,000	466,200	155.40	155.0	-	155.7	155.0	155.6	3,000	155.40	-0.83%
2019-11-20	156.3	156.0	-	156.3	156.3	200	31,260	156.30	156.3	156.0	-	156.3	156.3	200	156.30	-0.64%
2019-11-19	157.3	157.0	-	157.3	157.3	200	31,460	157.30	157.3	157.0	-	157.3	157.3	200	157.30	0.32%
2019-11-18	156.8	156.8	-	155.8	156.0	1,300	202,740	155.95	156.8	156.8	-	155.8	156.0	1,300	155.95	0.84%
2019-11-15	155.5	-	156.0	155.5	155.5	700	108,850	155.50	155.5	-	156.0	155.5	155.5	700	155.50	0.13%
2019-11-14	155.3	-	156.0	155.3	155.7	250	38,840	155.36	155.3	-	156.0	155.3	155.7	250	155.36	0.26%
2019-11-13	154.9	-	156.0	-	-	0	0	-	154.9	-	156.0	-	-	0	-	0.00%
2019-11-12	154.9	-	156.0	154.9	154.9	700	108,430	154.90	154.9	-	156.0	154.9	154.9	700	154.90	0.32%
2019-11-11	154.4	151.0	-	-	-	0	0	-	154.4	151.0	-	-	-	0	-	0.00%
2019-11-08	154.4	153.0	-	-	-	0	0	-	154.4	153.0	-	-	-	0	-	0.00%
2019-11-07	154.4	153.0	-	153.5	153.5	250	38,356	153.42	154.4	153.0	-	153.5	153.5	250	153.42	-0.13%
2019-11-06	154.6	153.0	155.0	-	-	0	0	-	154.6	153.0	155.0	-	-	0	-	0.00%
2019-11-05	154.6	153.0	155.0	154.2	154.6	350	53,990	154.26	154.6	153.0	155.0	154.2	154.6	350	154.26	0.45%
2019-11-04	153.9	153.3	155.0	153.5	154.1	3,010	463,126	153.86	153.9	153.3	155.0	153.5	154.1	3,010	153.86	0.85%
2019-11-01	152.6	-	152.8	152.6	152.9	2,100	320,670	152.70	152.6	-	152.8	152.6	152.9	2,100	152.70	-0.39%
2019-10-31	153.2	152.4	155.0	149.5	153.2	12,000	1,831,900	152.66	153.2	152.4	155.0	149.5	153.2	12,000	152.66	1.19%
2019-10-30	151.4	149.5	151.0	151.5	151.5	120	18,160	151.33	151.4	149.5	151.0	151.5	151.5	120	151.33	-0.72%
2019-10-29	152.5	149.1	152.6	152.0	152.6	1,000	152,240	152.24	152.5	149.1	152.6	152.0	152.6	1,000	152.24	0.66%
2019-10-28	151.5	151.2	-	151.6	151.6	600	90,960	151.60	151.5	151.2	-	151.6	151.6	600	151.60	1.54%
2019-10-25	149.2	-	-	149.7	150.0	2,900	434,570	149.85	149.2	-	-	149.7	150.0	2,900	149.85	0.20%
2019-10-24	148.9	147.3	-	148.9	149.0	300	44,690	148.97	148.9	147.3	-	148.9	149.0	300	148.97	1.09%
2019-10-23	147.3	-	-	147.2	147.3	1,100	161,980	147.25	147.3	-	-	147.2	147.3	1,100	147.25	-1.41%
2019-10-22	149.4	-	150.0	149.4	150.0	900	134,520	149.47	149.4	-	150.0	149.4	150.0	900	149.47	0.47%
2019-10-21	148.7	-	150.0	-	-	0	0	-	148.7	-	150.0	-	-	0	-	-0.20%
2019-10-18	149.0	-	150.0	149.0	149.4	500	74,540	149.08	149.0	-	150.0	149.0	149.4	500	149.08	-0.13%
2019-10-17	149.2	-	150.0	149.0	149.1	300	44,710	149.03	149.2	-	150.0	149.0	149.1	300	149.03	0.20%
2019-10-16	148.9	-	150.0	-	-	40	5,920	148.00	148.9	-	150.0	-	-	40	148.00	0.54%
2019-10-15	148.1	-	-	147.8	147.8	1,300	192,140	147.80	148.1	-	-	147.8	147.8	1,300	147.80	0.41%
2019-10-14	147.5	-	147.8	147.5	148.0	1,300	192,200	147.85	147.5	-	147.8	147.5	148.0	1,300	147.85	0.68%
2019-10-11	146.5	-	146.7	146.0	146.5	600	87,650	146.08	146.5	-	146.7	146.0	146.5	600	146.08	1.81%
2019-10-10	143.9	-	146.0	-	-	0	0	-	143.9	-	146.0	-	-	0	-	0.00%
2019-10-09	143.9	-	146.0	143.9	146.0	234	33,886	144.81	143.9	-	146.0	143.9	146.0	234	144.81	-1.10%
2019-10-08	145.5	144.0	145.9	145.8	146.0	1,100	160,480	145.89	145.5	144.0	145.9	145.8	146.0	1,100	145.89	1.18%
2019-10-04	143.8	143.0	144.2	143.8	143.9	810	116,420	143.73	143.8	143.0	144.2	143.8	143.9	810	143.73	0.98%
2019-10-03	142.4	142.0	-	142.4	142.6	200	28,500	142.50	142.4	142.0	-	142.4	142.6	200	142.50	-1.25%
2019-10-02	144.2	-	147.0	145.0	145.2	700	101,560	145.09	144.2	-	147.0	145.0	145.2	700	145.09	-0.96%
2019-09-30	145.6	-	147.0	145.6	146.0	3,100	452,160	145.86	145.6	-	147.0	145.6	146.0	3,100	145.86	-0.55%
2019-09-27	146.4	145.8	149.0	146.2	146.4	200	29,260	146.30	146.4	145.8	149.0	146.2	146.4	200	146.30	-0.07%
2019-09-26	146.5	-	149.0	-	-	0	0	-	146.5	-	149.0	-	-	0	-	0.96%
2019-09-25	145.1	-	149.0	145.0	145.0	200	29,000	145.00	145.1	-	149.0	145.0	145.0	200	145.00	-1.63%
2019-09-24	147.5	-	149.0	147.5	147.5	10,160	1,498,540	147.49	147.5	-	149.0	147.5	147.5	10,160	147.49	0.14%
2019-09-23	147.3	-	149.0	148.0	148.0	200	29,600	148.00	147.3	-	149.0	148.0	148.0	200	148.00	-0.81%
2019-09-20	148.5	148.3	-	-	-	0	0	-	148.5	148.3	-	-	-	0	-	0.61%
2019-09-19	147.6	147.3	-	-	-	0	0	-	147.6	147.3	-	-	-	0	-	0.00%
2019-09-18	147.6	147.4	-	147.6	147.6	300	44,280	147.60	147.6	147.4	-	147.6	147.6	300	147.60	0.34%
2019-09-17	147.1	146.7	-	-	-	0	0	-	147.1	146.7	-	-	-	0	-	0.20%
2019-09-16	146.8	146.6	-	146.6	146.6	700	102,620	146.60	146.8	146.6	-	146.6	146.6	700	146.60	-1.67%
2019-09-13	149.3	148.6	-	149.3	149.3	140	20,834	148.81	149.3	148.6	-	149.3	149.3	140	148.81	0.54%
2019-09-12	148.5	148.4	-	148.5	148.5	150	22,235	148.23	148.5	148.4	-	148.5	148.5	150	148.23	1.02%
2019-09-11	147.0	-	-	147.0	147.0	400	58,800	147.00	147.0	-	-	147.0	147.0	400	147.00	0.00%
2019-09-10	147.0	146.5	-	147.4	147.4	100	14,740	147.40	147.0	146.5	-	147.4	147.4	100	147.40	-0.88%
2019-09-09	148.3	147.7	-	147.7	148.4	200	29,610	148.05	148.3	147.7	-	147.7	148.4	200	148.05	0.41%
2019-09-06	147.7	147.4	-	147.6	148.4	1,439	212,547	147.70	147.7	147.4	-	147.6	148.4	1,439	147.70	0.61%
2019-09-05	146.8	-	-	146.8	147.1	2,800	411,220	146.86	146.8	-	-	146.8	147.1	2,800	146.86	1.10%
2019-09-04	145.2	-	145.2	145.2	145.2	100	14,520	145.20	145.2	-	145.2	145.2	145.2	100	145.20	1.26%
2019-09-03	143.4	142.0	-	143.9	143.9	100	14,390	143.90	143.4	142.0	-	143.9	143.9	100	143.90	-0.42%
2019-09-02	144.0	142.0	-	143.4	144.0	1,500	215,480	143.65	144.0	142.0	-	143.4	144.0	1,500	143.65	-1.37%
2019-08-30	146.0	142.0	-	145.0	146.0	13,800	2,008,330	145.53	146.0	142.0	-	145.0	146.0	13,800	145.53	1.46%
2019-08-29	143.9	142.1	-	-	-	0	0	-	143.9	142.1	-	-	-	0	-	1.20%
2019-08-28	142.2	142.0	-	142.2	142.4	5,900	839,030	142.21	142.2	142.0	-	142.2	142.4	5,900	142.21	-0.21%
2019-08-27	142.5	140.0	-	142.5	142.5	500	71,250	142.50	142.5	140.0	-	142.5	142.5	500	142.50	0.56%
2019-08-26	141.7	141.6	-	140.0	141.3	1,500	210,270	140.18	141.7	141.6	-	140.0	141.3	1,500	140.18	-2.81%
2019-08-23	145.8	145.5	145.9	145.5	145.8	300	43,680	145.60	145.8	145.5	145.9	145.5	145.8	300	145.60	0.07%
2019-08-22	145.7	145.0	146.1	145.7	146.2	600	87,650	146.08	145.7	145.0	146.1	145.7	146.2	600	146.08	0.62%
2019-08-21	144.8	144.3	145.1	144.3	144.9	300	43,410	144.70	144.8	144.3	145.1	144.3	144.9	300	144.70	-0.28%
2019-08-20	145.2	143.7	-	145.1	145.1	140	20,286	144.90	145.2	143.7	-	145.1	145.1	140	144.90	0.41%
2019-08-19	144.6	144.3	-	143.9	144.6	1,600	230,310	143.94	144.6	144.3	-	143.9	144.6	1,600	143.94	2.05%
2019-08-16	141.7	141.5	-	141.4	141.5	1,200	169,780	141.48	141.7	141.5	-	141.4	141.5	1,200	141.48	0.21%
2019-08-15	141.4	141.0	-	141.2	141.8	1,300	183,640	141.26	141.4	141.0	-	141.2	141.8	1,300	141.26	-2.82%
2019-08-14	145.5	144.9	-	145.2	145.7	4,100	596,270	145.43	145.5	144.9	-	145.2	145.7	4,100	145.43	2.54%
2019-08-13	141.9	141.6	-	141.9	142.6	3,500	497,230	142.07	141.9	141.6	-	141.9	142.6	3,500	142.07	-2.07%
2019-08-12	144.9	143.9	-	143.9	145.0	830	119,667	144.18	144.9	143.9	-	143.9	145.0	830	144.18	0.28%
2019-08-09	144.5	144.5	-	-	-	0	0	-	144.5	144.5	-	-	-	0	-	1.26%
2019-08-08	142.7	139.8	-	142.2	142.9	2,000	285,270	142.64	142.7	139.8	-	142.2	142.9	2,000	142.64	0.99%
2019-08-07	141.3	140.7	-	140.0	140.7	335	46,984	140.25	141.3	140.7	-	140.0	140.7	335	140.25	1.22%
2019-08-06	139.6	139.0	-	137.6	139.7	7,200	998,750	138.72	139.6	139.0	-	137.6	139.7	7,200	138.72	-1.83%
2019-08-05	142.2	-	145.0	141.8	144.0	39,980	5,701,768	142.62	142.2	-	145.0	141.8	144.0	39,980	142.62	-2.00%
2019-08-02	145.1	-	-	145.1	147.6	5,720	833,182	145.66	145.1	-	-	145.1	147.6	5,720	145.66	-1.36%
2019-08-01	147.1	-	147.8	146.8	147.6	3,600	529,240	147.01	147.1	-	147.8	146.8	147.6	3,600	147.01	-1.87%
2019-07-31	149.9	149.5	150.0	149.9	149.9	100	14,990	149.90	149.9	149.5	150.0	149.9	149.9	100	149.90	-0.07%
2019-07-30	150.0	149.8	151.0	-	-	0	0	-	150.0	149.8	151.0	-	-	0	-	-0.07%
2019-07-29	150.1	149.4	-	150.0	150.1	300	45,010	150.03	150.1	149.4	-	150.0	150.1	300	150.03	0.07%
2019-07-26	150.0	-	-	149.6	150.0	1,500	224,520	149.68	150.0	-	-	149.6	150.0	1,500	149.68	0.20%
2019-07-25	149.7	-	152.2	148.6	150.2	10,300	1,541,430	149.65	149.7	-	152.2	148.6	150.2	10,300	149.65	0.74%
2019-07-24	148.6	148.6	149.1	-	-	0	0	-	148.6	148.6	149.1	-	-	0	-	0.00%
2019-07-23	148.6	-	-	149.0	149.0	500	74,500	149.00	148.6	-	-	149.0	149.0	500	149.00	1.16%
2019-07-22	146.9	-	150.0	146.8	147.1	2,000	294,090	147.05	146.9	-	150.0	146.8	147.1	2,000	147.05	-1.01%
2019-07-19	148.4	148.3	149.0	148.3	148.9	11,000	1,633,470	148.50	148.4	148.3	149.0	148.3	148.9	11,000	148.50	1.09%
2019-07-18	146.8	146.8	150.0	146.5	146.8	2,000	293,420	146.71	146.8	146.8	150.0	146.5	146.8	2,000	146.71	-1.48%
2019-07-17	149.0	148.8	150.0	-	-	0	0	-	149.0	148.8	150.0	-	-	0	-	-0.47%
2019-07-16	149.7	149.2	150.0	149.6	149.8	2,510	375,964	149.79	149.7	149.2	150.0	149.6	149.8	2,510	149.79	0.40%
2019-07-15	149.1	148.6	-	148.6	149.0	3,330	495,521	148.81	149.1	148.6	-	148.6	149.0	3,330	148.81	0.68%
2019-07-12	148.1	148.0	-	148.1	148.6	4,290	635,787	148.20	148.1	148.0	-	148.1	148.6	4,290	148.20	-0.27%
2019-07-11	148.5	-	148.5	147.5	148.7	3,760	557,545	148.28	148.5	-	148.5	147.5	148.7	3,760	148.28	1.64%
2019-07-10	146.1	-	147.5	146.1	146.5	2,010	293,754	146.15	146.1	-	147.5	146.1	146.5	2,010	146.15	0.76%
2019-07-09	145.0	-	147.5	144.6	145.3	1,500	217,210	144.81	145.0	-	147.5	144.6	145.3	1,500	144.81	-0.75%
2019-07-08	146.1	-	147.5	145.8	146.8	7,800	1,139,300	146.06	146.1	-	147.5	145.8	146.8	7,800	146.06	-0.61%
2019-07-05	147.0	-	147.5	-	-	40	5,836	145.90	147.0	-	147.5	-	-	40	145.90	0.00%
2019-07-04	147.0	146.7	-	147.0	147.5	5,100	750,900	147.24	147.0	146.7	-	147.0	147.5	5,100	147.24	-0.41%
2019-07-03	147.6	148.0	-	144.7	148.0	19,900	2,921,910	146.83	147.6	148.0	-	144.7	148.0	19,900	146.83	1.44%
2019-07-02	145.5	145.2	145.7	144.2	145.6	4,600	666,360	144.86	145.5	145.2	145.7	144.2	145.6	4,600	144.86	1.46%
2019-06-28	143.4	143.4	-	143.4	143.4	500	71,700	143.40	143.4	143.4	-	143.4	143.4	500	143.40	-0.07%
2019-06-27	143.5	143.0	-	142.8	143.5	1,200	171,500	142.92	143.5	143.0	-	142.8	143.5	1,200	142.92	0.56%
2019-06-26	142.7	-	143.0	143.6	144.4	5,000	717,380	143.48	142.7	-	143.0	143.6	144.4	5,000	143.48	-1.11%
2019-06-25	144.3	144.3	145.1	143.9	143.9	100	14,390	143.90	144.3	144.3	145.1	143.9	143.9	100	143.90	-0.55%
2019-06-24	145.1	-	-	145.1	145.7	800	116,290	145.36	145.1	-	-	145.1	145.7	800	145.36	0.14%
2019-06-21	144.9	143.7	-	144.2	146.0	4,800	693,980	144.58	144.9	143.7	-	144.2	146.0	4,800	144.58	-0.41%
2019-06-20	145.5	145.5	-	144.8	145.2	1,400	202,870	144.91	145.5	145.5	-	144.8	145.2	1,400	144.91	0.83%
2019-06-19	144.3	143.8	-	143.9	144.3	2,400	346,110	144.21	144.3	143.8	-	143.9	144.3	2,400	144.21	1.76%
2019-06-18	141.8	140.0	141.9	141.6	142.2	2,200	312,540	142.06	141.8	140.0	141.9	141.6	142.2	2,200	142.06	0.42%
2019-06-17	141.2	140.0	-	140.8	141.3	2,900	409,260	141.12	141.2	140.0	-	140.8	141.3	2,900	141.12	0.07%
2019-06-14	141.1	-	-	141.1	141.2	2,400	338,720	141.13	141.1	-	-	141.1	141.2	2,400	141.13	0.57%
2019-06-13	140.3	-	-	140.2	140.3	1,000	140,280	140.28	140.3	-	-	140.2	140.3	1,000	140.28	-0.28%
2019-06-12	140.7	-	-	141.2	141.2	1,500	211,800	141.20	140.7	-	-	141.2	141.2	1,500	141.20	-0.50%
2019-06-11	141.4	-	-	-	-	0	0	-	141.4	-	-	-	-	0	-	1.22%
2019-06-10	139.7	-	-	139.5	139.7	1,000	139,660	139.66	139.7	-	-	139.5	139.7	1,000	139.66	2.65%
2019-06-06	136.1	133.6	-	136.1	136.2	250	34,035	136.14	136.1	133.6	-	136.1	136.2	250	136.14	0.59%
2019-06-05	135.3	131.7	-	135.2	135.3	1,500	202,910	135.27	135.3	131.7	-	135.2	135.3	1,500	135.27	2.73%
2019-06-04	131.7	131.5	-	131.5	131.9	1,000	131,650	131.65	131.7	131.5	-	131.5	131.9	1,000	131.65	-1.20%
2019-06-03	133.3	133.0	-	133.3	133.6	2,200	293,560	133.44	133.3	133.0	-	133.3	133.6	2,200	133.44	-1.26%
2019-05-31	135.0	133.0	-	135.1	135.7	1,500	203,020	135.35	135.0	133.0	-	135.1	135.7	1,500	135.35	-0.95%
2019-05-30	136.3	-	-	136.0	136.3	3,300	449,710	136.28	136.3	-	-	136.0	136.3	3,300	136.28	0.00%
2019-05-29	136.3	-	-	136.5	136.7	1,900	259,610	136.64	136.3	-	-	136.5	136.7	1,900	136.64	-1.23%
2019-05-28	138.0	137.8	-	138.0	138.3	3,100	428,480	138.22	138.0	137.8	-	138.0	138.3	3,100	138.22	-0.07%
2019-05-27	138.1	-	-	137.2	138.1	400	55,000	137.50	138.1	-	-	137.2	138.1	400	137.50	0.07%
2019-05-24	138.0	137.7	-	137.9	138.0	2,100	289,780	137.99	138.0	137.7	-	137.9	138.0	2,100	137.99	-0.50%
2019-05-23	138.7	-	-	138.7	138.7	100	13,870	138.70	138.7	-	-	138.7	138.7	100	138.70	-0.93%
2019-05-22	140.0	138.5	-	139.9	140.2	5,300	741,700	139.94	140.0	138.5	-	139.9	140.2	5,300	139.94	0.43%
2019-05-21	139.4	139.0	140.0	139.4	141.6	300	42,260	140.87	139.4	139.0	140.0	139.4	141.6	300	140.87	-1.55%
2019-05-20	141.6	-	142.0	-	-	0	0	-	141.6	-	142.0	-	-	0	-	-0.70%
2019-05-17	142.6	140.4	-	142.0	142.6	4,590	653,333	142.34	142.6	140.4	-	142.0	142.6	4,590	142.34	1.06%
2019-05-16	141.1	-	-	141.1	141.1	500	70,550	141.10	141.1	-	-	141.1	141.1	500	141.10	1.15%
2019-05-15	139.5	-	-	139.5	141.0	1,600	224,100	140.06	139.5	-	-	139.5	141.0	1,600	140.06	0.65%
2019-05-14	138.6	138.4	-	138.1	143.2	15,100	2,116,870	140.19	138.6	138.4	-	138.1	143.2	15,100	140.19	-2.81%
2019-05-10	142.6	-	-	142.6	142.6	1,200	170,920	142.43	142.6	-	-	142.6	142.6	1,200	142.43	0.42%
2019-05-09	142.0	-	-	141.9	142.9	8,000	1,139,360	142.42	142.0	-	-	141.9	142.9	8,000	142.42	-1.39%
2019-05-08	144.0	143.9	-	143.9	144.5	320	46,132	144.16	144.0	143.9	-	143.9	144.5	320	144.16	-1.30%
2019-05-07	145.9	144.8	-	-	-	40	5,872	146.80	145.9	144.8	-	-	-	40	146.80	0.76%
2019-05-06	144.8	144.8	-	144.5	145.3	3,600	521,290	144.80	144.8	144.8	-	144.5	145.3	3,600	144.80	-0.89%
2019-05-03	146.1	145.9	-	145.5	146.2	7,200	1,050,910	145.96	146.1	145.9	-	145.5	146.2	7,200	145.96	-0.27%
2019-05-02	146.5	146.1	-	145.6	146.7	5,700	833,890	146.30	146.5	146.1	-	145.6	146.7	5,700	146.30	-0.41%
2019-04-30	147.1	147.1	-	146.5	147.2	700	102,880	146.97	147.1	147.1	-	146.5	147.2	700	146.97	-0.20%
2019-04-29	147.4	147.2	148.0	147.4	148.0	2,900	428,640	147.81	147.4	147.2	148.0	147.4	148.0	2,900	147.81	0.07%
2019-04-26	147.3	147.1	-	147.1	147.3	3,400	500,560	147.22	147.3	147.1	-	147.1	147.3	3,400	147.22	-0.54%
2019-04-25	148.1	147.9	-	147.8	148.5	1,350	199,840	148.03	148.1	147.9	-	147.8	148.5	1,350	148.03	0.41%
2019-04-24	147.5	146.8	148.0	147.5	147.7	7,560	1,115,138	147.51	147.5	146.8	148.0	147.5	147.7	7,560	147.51	1.10%
2019-04-23	145.9	145.4	145.9	144.8	146.0	1,500	217,890	145.26	145.9	145.4	145.9	144.8	146.0	1,500	145.26	1.18%
2019-04-18	144.2	144.2	144.8	144.2	144.2	100	14,420	144.20	144.2	144.2	144.8	144.2	144.2	100	144.20	-0.41%
2019-04-17	144.8	144.5	144.9	144.2	145.0	20,350	2,949,425	144.93	144.8	144.5	144.9	144.2	145.0	20,350	144.93	0.70%
2019-04-16	143.8	143.1	143.8	143.8	144.0	1,210	174,033	143.83	143.8	143.1	143.8	143.8	144.0	1,210	143.83	0.00%
2019-04-15	143.8	143.1	-	143.8	144.0	900	129,440	143.82	143.8	143.1	-	143.8	144.0	900	143.82	0.49%
2019-04-12	143.1	142.0	-	143.1	143.1	100	14,310	143.10	143.1	142.0	-	143.1	143.1	100	143.10	-0.14%
2019-04-11	143.3	143.0	-	143.3	144.0	300	43,100	143.67	143.3	143.0	-	143.3	144.0	300	143.67	0.63%
2019-04-10	142.4	142.2	-	142.1	142.5	3,100	441,410	142.39	142.4	142.2	-	142.1	142.5	3,100	142.39	-0.49%
2019-04-09	143.1	142.5	143.2	143.2	143.2	3,000	429,600	143.20	143.1	142.5	143.2	143.2	143.2	3,000	143.20	0.21%
2019-04-08	142.8	142.5	142.9	142.9	142.9	1,110	158,543	142.83	142.8	142.5	142.9	142.9	142.9	1,110	142.83	0.42%
2019-04-04	142.2	141.7	143.0	142.2	142.3	1,200	170,750	142.29	142.2	141.7	143.0	142.2	142.3	1,200	142.29	0.00%
2019-04-03	142.2	141.7	143.0	141.0	142.2	1,930	273,776	141.85	142.2	141.7	143.0	141.0	142.2	1,930	141.85	1.21%
2019-04-02	140.5	139.0	141.1	140.5	141.1	920	129,534	140.80	140.5	139.0	141.1	140.5	141.1	920	140.80	0.14%
2019-04-01	140.3	140.1	-	140.3	140.7	770	108,051	140.33	140.3	140.1	-	140.3	140.7	770	140.33	1.30%
2019-03-29	138.5	137.0	140.0	137.9	138.5	940	129,622	137.90	138.5	137.0	140.0	137.9	138.5	940	137.90	0.95%
2019-03-28	137.2	136.0	140.0	137.0	137.4	4,960	680,735	137.25	137.2	136.0	140.0	137.0	137.4	4,960	137.24	-1.15%
2019-03-27	138.8	138.5	-	138.8	138.8	810	112,415	138.78	138.8	138.5	-	138.8	138.8	810	138.78	0.43%
2019-03-26	138.2	137.0	-	138.2	138.2	1,110	153,392	138.19	138.2	137.0	-	138.2	138.2	1,110	138.19	0.73%
2019-03-25	137.2	136.0	137.3	136.8	137.3	3,000	410,840	136.95	137.2	136.0	137.3	136.8	137.3	3,000	136.95	-3.04%
2019-03-22	141.5	140.0	-	140.2	141.6	6,950	980,480	141.08	141.5	140.0	-	140.2	141.6	6,950	141.08	1.73%
2019-03-21	139.1	136.4	140.2	138.9	139.4	2,100	291,820	138.96	139.1	136.4	140.2	138.9	139.4	2,100	138.96	0.65%
2019-03-20	138.2	138.1	139.0	137.5	138.0	700	96,330	137.61	138.2	138.1	139.0	137.5	138.0	700	137.61	0.14%
2019-03-19	138.0	137.8	138.1	137.7	138.0	1,660	228,780	137.82	138.0	137.8	138.1	137.7	138.0	1,660	137.82	0.29%
2019-03-18	137.6	137.3	138.0	137.2	137.3	1,270	174,232	137.19	137.6	137.3	138.0	137.2	137.3	1,270	137.19	0.66%
2019-03-15	136.7	-	136.7	136.7	136.8	1,400	191,510	136.79	136.7	-	136.7	136.7	136.8	1,400	136.79	-0.15%
2019-03-14	136.9	136.7	138.0	136.1	137.1	19,800	2,704,720	136.60	136.9	136.7	138.0	136.1	137.1	19,800	136.60	1.33%
2019-03-13	135.1	-	138.0	135.0	135.1	510	68,810	134.92	135.1	-	138.0	135.0	135.1	510	134.92	0.00%
2019-03-12	135.1	130.6	-	134.9	135.6	560	75,679	135.14	135.1	130.6	-	134.9	135.6	560	135.14	2.04%
2019-03-11	132.4	132.0	-	131.4	132.4	1,780	235,231	132.15	132.4	132.0	-	131.4	132.4	1,780	132.15	1.07%
2019-03-08	131.0	-	132.2	131.0	133.0	13,900	1,833,880	131.93	131.0	-	132.2	131.0	133.0	13,900	131.93	-1.87%
2019-03-07	133.5	133.0	-	133.1	133.9	4,000	533,240	133.31	133.5	133.0	-	133.1	133.9	4,000	133.31	-0.67%
2019-03-06	134.4	134.4	-	-	-	20	2,668	133.40	134.4	134.4	-	-	-	20	133.40	0.00%
2019-03-05	134.4	133.0	-	134.4	134.4	200	26,880	134.40	134.4	133.0	-	134.4	134.4	200	134.40	-0.88%
2019-03-04	135.6	135.0	-	134.9	135.6	1,330	179,887	135.25	135.6	135.0	-	134.9	135.6	1,330	135.25	1.35%
2019-03-01	133.8	-	-	-	-	0	0	-	133.8	-	-	-	-	0	-	0.30%
2019-02-28	133.4	-	-	133.6	133.6	140	18,656	133.26	133.4	-	-	133.6	133.6	140	133.26	0.23%
2019-02-27	133.1	-	-	133.1	133.8	37,400	4,996,840	133.61	133.1	-	-	133.1	133.8	37,400	133.61	0.00%
2019-02-26	133.1	133.1	135.0	133.1	133.1	35,400	4,715,239	133.20	133.1	133.1	135.0	133.1	133.1	35,400	133.20	-0.67%
2019-02-25	134.0	-	135.0	134.0	134.2	600	80,500	134.17	134.0	-	135.0	134.0	134.2	600	134.17	1.06%
2019-02-22	132.6	132.4	135.0	132.6	132.6	100	13,260	132.60	132.6	132.4	135.0	132.6	132.6	100	132.60	-0.75%
2019-02-21	133.6	132.0	135.0	132.5	133.7	1,200	159,990	133.33	133.6	132.0	135.0	132.5	133.7	1,200	133.33	0.30%
2019-02-20	133.2	132.0	-	133.2	133.4	700	93,330	133.33	133.2	132.0	-	133.2	133.4	700	133.33	0.30%
2019-02-19	132.8	132.0	133.0	132.8	132.8	1,200	159,360	132.80	132.8	132.0	133.0	132.8	132.8	1,200	132.80	0.08%
2019-02-18	132.7	131.7	-	132.6	132.7	690	91,493	132.60	132.7	131.7	-	132.6	132.7	690	132.60	0.91%
2019-02-15	131.5	130.2	-	131.5	132.4	1,960	259,314	132.30	131.5	130.2	-	131.5	132.4	1,960	132.30	-0.60%
2019-02-14	132.3	132.3	-	132.2	132.2	530	70,036	132.14	132.3	132.3	-	132.2	132.2	530	132.14	0.00%
2019-02-13	132.3	130.9	-	131.8	133.0	9,850	1,301,300	132.11	132.3	130.9	-	131.8	133.0	9,850	132.11	1.07%
2019-02-12	130.9	130.9	131.0	130.2	130.9	1,150	149,925	130.37	130.9	130.9	131.0	130.2	130.9	1,150	130.37	0.77%
2019-02-11	129.9	-	129.9	129.9	130.0	1,130	146,752	129.87	129.9	-	129.9	129.9	130.0	1,130	129.87	0.78%
2019-02-08	128.9	-	132.0	128.9	129.6	3,200	414,340	129.48	128.9	-	132.0	128.9	129.6	3,200	129.48	-0.46%
2019-02-04	129.5	129.2	132.0	128.8	129.5	930	120,051	129.09	129.5	129.2	132.0	128.8	129.5	930	129.09	-0.31%
2019-02-01	129.9	128.0	130.0	129.3	129.9	1,400	181,400	129.57	129.9	128.0	130.0	129.3	129.9	1,400	129.57	0.93%
2019-01-31	128.7	128.5	129.5	128.6	128.7	3,150	405,236	128.65	128.7	128.5	129.5	128.6	128.7	3,150	128.65	3.04%
2019-01-30	124.9	124.8	131.0	124.8	125.7	7,860	983,270	125.10	124.9	124.8	131.0	124.8	125.7	7,860	125.10	-0.72%
2019-01-29	125.8	125.4	131.0	125.0	126.2	870	109,294	125.63	125.8	125.4	131.0	125.0	126.2	870	125.63	-1.18%
2019-01-28	127.3	126.2	131.0	127.0	127.3	1,700	216,260	127.21	127.3	126.2	131.0	127.0	127.3	1,700	127.21	0.39%
2019-01-25	126.8	126.2	131.0	126.2	126.8	1,330	168,343	126.57	126.8	126.2	131.0	126.2	126.8	1,330	126.57	1.44%
2019-01-24	125.0	-	131.0	125.0	125.0	300	37,500	125.00	125.0	-	131.0	125.0	125.0	300	125.00	0.00%
2019-01-23	125.0	-	131.0	124.7	125.7	1,520	190,096	125.06	125.0	-	131.0	124.7	125.7	1,520	125.06	-0.87%
2019-01-22	126.1	-	126.4	126.0	126.8	1,410	177,840	126.13	126.1	-	126.4	126.0	126.8	1,410	126.13	-0.55%
2019-01-21	126.8	-	127.2	126.8	126.9	6,020	763,482	126.82	126.8	-	127.2	126.8	126.9	6,020	126.82	0.00%
2019-01-18	126.8	-	-	126.1	126.8	1,290	162,991	126.35	126.8	-	-	126.1	126.8	1,290	126.35	1.60%
2019-01-17	12.48	12.00	12.98	12.48	12.50	4,000	49,922	12.481	124.8	120.0	129.8	124.8	125.0	400	124.81	-0.16%
2019-01-16	12.50	12.48	12.58	12.46	12.48	5,300	66,124	12.476	125.0	124.8	125.8	124.6	124.8	530	124.76	0.81%
2019-01-15	12.40	12.32	12.42	12.34	12.42	10,100	125,122	12.388	124.0	123.2	124.2	123.4	124.2	1,010	123.88	0.81%
2019-01-14	12.30	12.10	12.32	-	-	0	0	-	123.0	121.0	123.2	-	-	0	-	-0.81%
2019-01-11	12.40	12.10	12.50	12.40	12.40	5,000	62,000	12.400	124.0	121.0	125.0	124.0	124.0	500	124.00	0.65%
2019-01-10	12.32	12.26	13.10	12.24	12.34	68,100	834,998	12.261	123.2	122.6	131.0	122.4	123.4	6,810	122.61	0.33%
2019-01-09	12.28	-	13.10	12.28	12.40	32,600	403,088	12.365	122.8	-	131.0	122.8	124.0	3,260	123.65	0.99%
2019-01-08	12.16	11.62	12.28	12.04	12.32	30,000	366,412	12.214	121.6	116.2	122.8	120.4	123.2	3,000	122.14	0.66%
2019-01-07	12.08	11.72	12.20	12.02	12.12	62,100	750,926	12.092	120.8	117.2	122.0	120.2	121.2	6,210	120.92	3.07%
2019-01-04	11.72	11.62	13.10	11.56	11.72	21,700	253,194	11.668	117.2	116.2	131.0	115.6	117.2	2,170	116.68	0.34%
2019-01-03	11.68	11.64	13.10	11.62	11.76	36,000	420,148	11.671	116.8	116.4	131.0	116.2	117.6	3,600	116.71	-0.51%
2019-01-02	11.74	11.50	11.90	11.74	11.98	11,400	134,084	11.762	117.4	115.0	119.0	117.4	119.8	1,140	117.62	-1.84%
2018-12-31	11.96	11.90	12.00	11.94	11.98	48,400	579,446	11.972	119.6	119.0	120.0	119.4	119.8	4,840	119.72	1.18%
2018-12-28	11.82	11.76	11.98	11.64	11.90	3,700	43,756	11.826	118.2	117.6	119.8	116.4	119.0	370	118.26	1.55%
2018-12-27	11.64	11.40	11.64	11.64	11.78	36,900	431,422	11.692	116.4	114.0	116.4	116.4	117.8	3,690	116.92	2.65%
2018-12-24	11.34	11.34	-	11.28	11.50	82,100	933,526	11.371	113.4	113.4	-	112.8	115.0	8,210	113.71	-4.55%
2018-12-21	11.88	11.72	-	11.72	11.90	36,300	431,126	11.877	118.8	117.2	-	117.2	119.0	3,630	118.77	0.34%
2018-12-20	11.84	11.50	-	11.84	11.94	26,000	308,808	11.877	118.4	115.0	-	118.4	119.4	2,600	118.77	-2.47%
2018-12-19	12.14	12.04	-	12.14	12.14	11,500	139,610	12.140	121.4	120.4	-	121.4	121.4	1,150	121.40	0.66%
2018-12-18	12.06	12.02	-	12.04	12.14	5,000	60,362	12.072	120.6	120.2	-	120.4	121.4	500	120.72	-2.58%
2018-12-17	12.38	11.50	12.40	12.34	12.38	41,100	507,198	12.341	123.8	115.0	124.0	123.4	123.8	4,110	123.41	-1.12%
2018-12-14	12.52	11.50	-	12.46	12.58	101,000	1,265,320	12.528	125.2	115.0	-	124.6	125.8	10,100	125.28	-1.26%
2018-12-13	12.68	11.50	12.78	12.66	12.66	8,800	111,408	12.660	126.8	115.0	127.8	126.6	126.6	880	126.60	0.16%
2018-12-12	12.66	11.50	-	12.58	12.72	12,600	159,964	12.696	126.6	115.0	-	125.8	127.2	1,260	126.96	1.77%
2018-12-11	12.44	11.50	-	-	-	0	0	-	124.4	115.0	-	-	-	0	-	1.47%
2018-12-10	12.26	12.20	12.40	12.20	12.40	51,200	625,194	12.211	122.6	122.0	124.0	122.0	124.0	5,120	122.11	-2.85%
2018-12-07	12.62	12.50	13.50	12.62	13.02	32,400	420,266	12.971	126.2	125.0	135.0	126.2	130.2	3,240	129.71	0.48%
2018-12-06	12.56	12.56	12.60	12.30	12.70	39,400	489,056	12.413	125.6	125.6	126.0	123.0	127.0	3,940	124.13	-1.41%
2018-12-05	12.74	12.72	13.50	12.70	12.82	20,100	255,532	12.713	127.4	127.2	135.0	127.0	128.2	2,010	127.13	-2.75%
2018-12-04	13.10	13.04	13.20	13.10	13.20	3,700	48,720	13.168	131.0	130.4	132.0	131.0	132.0	370	131.68	-1.36%
2018-12-03	13.28	13.24	13.40	13.22	13.38	18,500	246,352	13.316	132.8	132.4	134.0	132.2	133.8	1,850	133.16	2.15%
2018-11-30	13.00	12.60	13.10	12.88	13.00	38,700	500,552	12.934	130.0	126.0	131.0	128.8	130.0	3,870	129.34	1.09%
2018-11-29	12.86	12.50	13.10	12.84	12.92	52,500	674,794	12.853	128.6	125.0	131.0	128.4	129.2	5,250	128.53	1.90%
2018-11-28	12.62	12.50	13.30	12.58	12.62	20,900	263,418	12.604	126.2	125.0	133.0	125.8	126.2	2,090	126.04	0.96%
2018-11-27	12.50	12.36	12.50	12.40	12.50	13,000	162,200	12.477	125.0	123.6	125.0	124.0	125.0	1,300	124.77	1.63%
2018-11-26	12.30	12.24	-	-	-	0	0	-	123.0	122.4	-	-	-	0	-	0.82%
2018-11-23	12.20	12.20	13.80	12.20	12.30	15,600	191,066	12.248	122.0	122.0	138.0	122.0	123.0	1,560	122.48	-1.29%
2018-11-22	12.36	12.30	13.00	12.34	12.38	5,200	64,288	12.363	123.6	123.0	130.0	123.4	123.8	520	123.63	0.16%
2018-11-21	12.34	12.26	12.34	12.20	12.34	116,100	1,427,816	12.298	123.4	122.6	123.4	122.0	123.4	11,610	122.98	-0.64%
2018-11-20	12.42	12.38	12.82	12.42	12.70	23,300	291,798	12.524	124.2	123.8	128.2	124.2	127.0	2,330	125.24	-3.42%
2018-11-19	12.86	12.80	12.90	12.86	12.90	14,000	180,440	12.889	128.6	128.0	129.0	128.6	129.0	1,400	128.89	0.47%
2018-11-16	12.80	12.80	12.90	12.70	12.80	45,000	573,400	12.742	128.0	128.0	129.0	127.0	128.0	4,500	127.42	0.00%
2018-11-15	12.80	12.66	-	12.58	12.80	21,900	276,350	12.619	128.0	126.6	-	125.8	128.0	2,190	126.19	0.00%
2018-11-14	12.80	12.60	-	12.80	12.84	3,100	39,756	12.825	128.0	126.0	-	128.0	128.4	310	128.25	-0.47%
2018-11-13	12.86	12.80	-	12.74	13.10	16,000	206,500	12.906	128.6	128.0	-	127.4	131.0	1,600	129.06	-2.43%
2018-11-12	13.18	13.10	-	13.16	13.24	82,100	1,085,212	13.218	131.8	131.0	-	131.6	132.4	8,210	132.18	-0.75%
2018-11-09	13.28	13.00	13.60	13.28	13.40	131,300	1,747,594	13.310	132.8	130.0	136.0	132.8	134.0	13,130	133.10	-1.48%
2018-11-08	13.48	13.44	13.60	13.48	13.52	10,000	135,156	13.516	134.8	134.4	136.0	134.8	135.2	1,000	135.16	2.74%
2018-11-07	13.12	13.00	13.60	13.12	13.44	37,500	494,702	13.192	131.2	130.0	136.0	131.2	134.4	3,750	131.92	0.31%
2018-11-06	13.08	12.58	-	13.08	13.08	700	9,156	13.080	130.8	125.8	-	130.8	130.8	70	130.80	-0.15%
2018-11-05	13.10	13.04	13.10	13.08	13.38	5,000	65,722	13.144	131.0	130.4	131.0	130.8	133.8	500	131.44	-2.09%
2018-11-02	13.38	13.16	13.60	13.18	13.40	113,000	1,500,652	13.280	133.8	131.6	136.0	131.8	134.0	11,300	132.80	2.29%
2018-11-01	13.08	12.60	13.10	13.16	13.22	15,700	207,272	13.202	130.8	126.0	131.0	131.6	132.2	1,570	132.02	1.71%
2018-10-31	12.86	12.58	13.40	12.82	12.90	3,700	47,588	12.862	128.6	125.8	134.0	128.2	129.0	370	128.62	1.42%
2018-10-30	12.68	12.58	13.40	12.62	12.80	25,300	319,878	12.643	126.8	125.8	134.0	126.2	128.0	2,530	126.43	-1.86%
2018-10-29	12.92	12.26	13.40	12.80	12.96	79,200	1,020,492	12.885	129.2	122.6	134.0	128.0	129.6	7,920	128.85	0.94%
2018-10-26	12.80	11.72	12.86	12.72	12.92	80,900	1,036,162	12.808	128.0	117.2	128.6	127.2	129.2	8,090	128.08	-0.93%
2018-10-25	12.92	12.80	12.92	12.82	12.98	53,100	682,398	12.851	129.2	128.0	129.2	128.2	129.8	5,310	128.51	-2.42%
2018-10-24	13.24	12.02	-	-	-	0	0	-	132.4	120.2	-	-	-	0	-	0.00%
2018-10-23	13.24	13.10	13.34	13.22	13.40	17,500	232,164	13.267	132.4	131.0	133.4	132.2	134.0	1,750	132.67	-1.34%
2018-10-22	13.42	13.30	13.68	13.26	13.48	223,100	2,983,874	13.375	134.2	133.0	136.8	132.6	134.8	22,310	133.75	-0.15%
2018-10-19	13.44	13.40	13.68	13.44	13.64	12,300	165,490	13.455	134.4	134.0	136.8	134.4	136.4	1,230	134.54	-1.75%
2018-10-18	13.68	13.66	13.68	13.60	13.68	10,600	144,768	13.657	136.8	136.6	136.8	136.0	136.8	1,060	136.57	2.70%
2018-10-16	13.32	13.28	13.50	13.24	13.32	2,500	33,284	13.314	133.2	132.8	135.0	132.4	133.2	250	133.14	0.45%
2018-10-15	13.26	13.24	13.40	13.26	13.36	14,700	195,212	13.280	132.6	132.4	134.0	132.6	133.6	1,470	132.80	-0.90%
2018-10-12	13.38	13.32	13.50	13.00	13.42	53,300	707,200	13.268	133.8	133.2	135.0	130.0	134.2	5,330	132.68	2.14%
2018-10-11	13.10	13.02	13.50	11.50	13.16	119,900	1,555,152	12.970	131.0	130.2	135.0	115.0	131.6	11,990	129.70	-5.35%
2018-10-10	13.84	13.76	14.30	13.82	13.88	4,700	65,040	13.838	138.4	137.6	143.0	138.2	138.8	470	138.38	0.58%
2018-10-09	13.76	13.74	-	13.76	13.84	18,400	253,294	13.766	137.6	137.4	-	137.6	138.4	1,840	137.66	-0.72%
2018-10-08	13.86	13.82	14.00	13.80	14.00	70,184	976,785	13.918	138.6	138.2	140.0	138.0	140.0	7,018	139.17	-0.86%
2018-10-05	13.98	13.80	14.10	13.96	14.20	407,700	5,702,958	13.988	139.8	138.0	141.0	139.6	142.0	40,770	139.88	-2.10%
2018-10-04	14.28	14.22	14.28	14.28	14.30	7,100	101,510	14.297	142.8	142.2	142.8	142.8	143.0	710	142.97	-0.28%
2018-10-03	14.32	14.28	14.38	14.30	14.38	14,700	211,022	14.355	143.2	142.8	143.8	143.0	143.8	1,470	143.55	0.28%
2018-10-02	14.28	14.28	14.30	14.28	14.38	12,300	176,044	14.313	142.8	142.8	143.0	142.8	143.8	1,230	143.13	-0.28%
2018-09-28	14.32	14.20	14.34	14.32	14.38	5,800	83,166	14.339	143.2	142.0	143.4	143.2	143.8	580	143.39	0.85%
2018-09-27	14.20	14.10	14.22	14.18	14.20	186,800	2,651,982	14.197	142.0	141.0	142.2	141.8	142.0	18,680	141.97	0.14%
2018-09-26	14.18	13.80	14.18	14.10	14.18	9,900	140,114	14.153	141.8	138.0	141.8	141.0	141.8	990	141.53	1.14%
2018-09-24	14.02	13.94	14.10	13.94	14.04	26,400	369,148	13.983	140.2	139.4	141.0	139.4	140.4	2,640	139.83	-1.27%
2018-09-21	14.20	14.00	-	14.20	14.22	8,200	116,542	14.212	142.0	140.0	-	142.0	142.2	820	142.12	0.85%
2018-09-20	14.08	14.04	-	14.02	14.08	500	7,016	14.032	140.8	140.4	-	140.2	140.8	50	140.32	-0.14%
2018-09-19	14.10	14.04	-	14.10	14.12	5,000	70,580	14.116	141.0	140.4	-	141.0	141.2	500	141.16	1.00%
2018-09-18	13.96	13.96	-	13.88	13.98	4,600	64,070	13.928	139.6	139.6	-	138.8	139.8	460	139.28	-0.99%
2018-09-17	14.10	14.08	14.22	14.08	14.22	8,000	113,246	14.156	141.0	140.8	142.2	140.8	142.2	800	141.56	-0.84%
2018-09-14	14.22	14.18	14.30	14.22	14.22	10,500	149,310	14.220	142.2	141.8	143.0	142.2	142.2	1,050	142.20	1.14%
2018-09-13	14.06	14.10	14.30	14.06	14.10	3,100	43,598	14.064	140.6	141.0	143.0	140.6	141.0	310	140.64	-0.28%
2018-09-12	14.10	14.08	14.12	14.06	14.14	12,100	170,548	14.095	141.0	140.8	141.2	140.6	141.4	1,210	140.95	0.43%
2018-09-11	14.04	13.90	14.08	14.04	14.10	8,500	119,478	14.056	140.4	139.0	140.8	140.4	141.0	850	140.56	0.00%
2018-09-10	14.04	14.00	14.30	13.96	14.06	5,800	81,238	14.007	140.4	140.0	143.0	139.6	140.6	580	140.07	0.29%
2018-09-07	14.00	14.00	-	13.98	14.06	16,682	233,588	14.002	140.0	140.0	-	139.8	140.6	1,668	140.02	-0.71%
2018-09-06	14.10	14.10	-	14.10	14.20	16,500	233,130	14.129	141.0	141.0	-	141.0	142.0	1,650	141.29	-1.54%
2018-09-05	14.32	14.00	14.42	14.22	14.42	234,300	3,354,778	14.318	143.2	140.0	144.2	142.2	144.2	23,430	143.18	-0.83%
2018-09-04	14.44	14.42	14.44	14.42	14.46	10,100	145,982	14.454	144.4	144.2	144.4	144.2	144.6	1,010	144.54	0.14%
2018-09-03	14.42	14.38	14.48	14.42	14.46	19,700	284,310	14.432	144.2	143.8	144.8	144.2	144.6	1,970	144.32	0.56%
2018-08-31	14.34	14.30	14.34	14.30	14.40	6,800	97,440	14.329	143.4	143.0	143.4	143.0	144.0	680	143.29	-0.42%
2018-08-30	14.40	14.36	-	14.34	14.40	43,200	621,998	14.398	144.0	143.6	-	143.4	144.0	4,320	143.98	0.98%
2018-08-29	14.26	14.24	14.28	14.26	14.28	13,100	186,852	14.264	142.6	142.4	142.8	142.6	142.8	1,310	142.64	0.14%
2018-08-28	14.24	14.22	14.26	14.22	14.26	19,200	273,604	14.250	142.4	142.2	142.6	142.2	142.6	1,920	142.50	0.85%
2018-08-27	14.12	14.08	14.12	14.06	14.12	15,300	215,412	14.079	141.2	140.8	141.2	140.6	141.2	1,530	140.79	1.44%
2018-08-24	13.92	13.92	13.94	13.92	14.00	20,200	282,048	13.963	139.2	139.2	139.4	139.2	140.0	2,020	139.63	0.00%
2018-08-23	13.92	13.88	13.94	13.90	13.94	14,100	196,250	13.918	139.2	138.8	139.4	139.0	139.4	1,410	139.18	0.29%
2018-08-22	13.88	13.82	13.94	13.86	13.88	6,700	92,966	13.876	138.8	138.2	139.4	138.6	138.8	670	138.76	0.00%
2018-08-21	13.88	13.86	-	13.80	13.88	13,500	186,676	13.828	138.8	138.6	-	138.0	138.8	1,350	138.28	-0.43%
2018-08-20	13.94	13.90	13.94	13.82	13.94	129,200	1,798,906	13.923	139.4	139.0	139.4	138.2	139.4	12,920	139.23	0.72%
2018-08-17	13.84	13.84	-	13.80	13.90	8,900	122,960	13.816	138.4	138.4	-	138.0	139.0	890	138.16	-0.29%
2018-08-16	13.88	13.86	13.90	13.80	13.90	33,400	462,058	13.834	138.8	138.6	139.0	138.0	139.0	3,340	138.34	-0.29%
2018-08-15	13.92	13.90	-	13.92	14.04	26,100	363,986	13.946	139.2	139.0	-	139.2	140.4	2,610	139.46	-0.29%
2018-08-14	13.96	13.96	-	13.86	13.94	13,200	183,678	13.915	139.6	139.6	-	138.6	139.4	1,320	139.15	0.87%
2018-08-13	13.84	13.82	13.88	13.82	13.90	57,600	796,692	13.832	138.4	138.2	138.8	138.2	139.0	5,760	138.31	-0.86%
2018-08-10	13.96	13.94	13.98	13.98	14.00	10,400	145,592	13.999	139.6	139.4	139.8	139.8	140.0	1,040	139.99	0.00%
2018-08-09	13.96	13.94	-	13.96	14.00	101,000	1,410,282	13.963	139.6	139.4	-	139.6	140.0	10,100	139.63	-0.29%
2018-08-08	14.00	14.00	-	14.00	14.06	18,300	256,858	14.036	140.0	140.0	-	140.0	140.6	1,830	140.36	0.00%
2018-08-07	14.00	13.96	-	13.96	14.02	31,982	447,680	13.998	140.0	139.6	-	139.6	140.2	3,198	139.98	0.86%
2018-08-06	13.88	13.84	13.90	13.86	13.90	15,100	209,564	13.878	138.8	138.4	139.0	138.6	139.0	1,510	138.78	0.29%
2018-08-03	13.84	13.80	13.86	13.80	13.84	10,600	146,336	13.805	138.4	138.0	138.6	138.0	138.4	1,060	138.05	2.52%
2018-08-02	13.50	13.48	13.64	13.48	13.68	250,100	3,389,080	13.551	135.0	134.8	136.4	134.8	136.8	25,010	135.51	-0.59%
2018-08-01	13.58	13.54	-	13.56	13.68	229,500	3,117,128	13.582	135.8	135.4	-	135.6	136.8	22,950	135.82	0.74%
2018-07-31	13.48	13.40	13.52	13.46	13.88	324,700	4,380,836	13.492	134.8	134.0	135.2	134.6	138.8	32,470	134.92	-1.46%
2018-07-30	13.68	13.52	-	13.60	13.88	38,700	529,758	13.689	136.8	135.2	-	136.0	138.8	3,870	136.89	-2.15%
2018-07-27	13.98	13.96	14.00	13.92	13.98	1,300	18,162	13.971	139.8	139.6	140.0	139.2	139.8	130	139.71	0.58%
2018-07-26	13.90	13.82	-	13.86	13.90	19,500	270,480	13.871	139.0	138.2	-	138.6	139.0	1,950	138.71	-0.14%
2018-07-25	13.92	13.88	-	13.88	13.92	20,900	290,526	13.901	139.2	138.8	-	138.8	139.2	2,090	139.01	-0.14%
2018-07-24	13.94	13.90	13.94	13.90	13.96	108,000	1,502,270	13.910	139.4	139.0	139.4	139.0	139.6	10,800	139.10	1.60%
2018-07-23	13.72	13.72	13.90	13.72	13.88	33,500	460,732	13.753	137.2	137.2	139.0	137.2	138.8	3,350	137.53	-0.87%
2018-07-20	13.84	13.84	13.90	13.82	13.84	17,400	240,716	13.834	138.4	138.4	139.0	138.2	138.4	1,740	138.34	-0.29%
2018-07-19	13.88	13.84	13.88	13.86	13.90	92,200	1,279,778	13.881	138.8	138.4	138.8	138.6	139.0	9,220	138.80	-0.29%
2018-07-18	13.92	13.92	-	13.88	13.94	78,100	1,087,138	13.920	139.2	139.2	-	138.8	139.4	7,810	139.20	1.75%
2018-07-17	13.68	13.58	-	13.66	13.78	24,700	337,952	13.682	136.8	135.8	-	136.6	137.8	2,470	136.82	-1.44%
2018-07-16	13.88	13.82	-	13.80	13.88	79,900	1,108,112	13.869	138.8	138.2	-	138.0	138.8	7,990	138.69	0.00%
2018-07-13	13.88	13.88	-	13.88	13.92	83,900	1,164,600	13.881	138.8	138.8	-	138.8	139.2	8,390	138.81	1.76%
2018-07-12	13.64	13.60	13.64	13.58	13.66	169,000	2,303,362	13.629	136.4	136.0	136.4	135.8	136.6	16,900	136.29	0.74%
2018-07-11	13.54	13.00	-	13.50	13.54	167,400	2,265,950	13.536	135.4	130.0	-	135.0	135.4	16,740	135.36	-1.17%
2018-07-10	13.70	13.64	-	13.70	13.74	23,300	319,826	13.726	137.0	136.4	-	137.0	137.4	2,330	137.26	0.59%
2018-07-09	13.62	13.60	13.70	13.56	13.62	239,390	3,255,115	13.598	136.2	136.0	137.0	135.6	136.2	23,939	135.98	2.10%
2018-07-06	13.34	13.34	13.36	13.34	13.38	5,700	76,106	13.352	133.4	133.4	133.6	133.4	133.8	570	133.52	1.37%
2018-07-05	13.16	13.12	13.70	13.12	13.38	13,900	183,446	13.198	131.6	131.2	137.0	131.2	133.8	1,390	131.98	0.15%
2018-07-04	13.14	13.10	13.70	13.14	13.18	28,400	373,216	13.141	131.4	131.0	137.0	131.4	131.8	2,840	131.41	-1.35%
2018-07-03	13.32	13.32	13.70	13.28	13.34	60,900	810,396	13.307	133.2	133.2	137.0	132.8	133.4	6,090	133.07	-0.15%
2018-06-29	13.34	13.28	-	13.22	13.34	490,500	6,519,858	13.292	133.4	132.8	-	132.2	133.4	49,050	132.92	1.83%
2018-06-28	13.10	13.08	-	13.08	13.30	29,400	386,278	13.139	131.0	130.8	-	130.8	133.0	2,940	131.39	-0.15%
2018-06-27	13.12	13.00	-	13.12	13.24	21,200	278,520	13.138	131.2	130.0	-	131.2	132.4	2,120	131.38	-0.91%
2018-06-26	13.24	13.18	-	13.16	13.24	15,800	208,792	13.215	132.4	131.8	-	131.6	132.4	1,580	132.15	-1.49%
2018-06-25	13.44	12.00	-	13.44	13.70	18,000	245,932	13.663	134.4	120.0	-	134.4	137.0	1,800	136.63	-1.18%
2018-06-22	13.60	13.50	-	13.50	13.60	21,000	283,720	13.511	136.0	135.0	-	135.0	136.0	2,100	135.10	-0.87%
2018-06-21	13.72	13.70	-	13.60	13.76	87,500	1,201,032	13.726	137.2	137.0	-	136.0	137.6	8,750	137.26	0.88%
2018-06-20	13.60	13.50	13.60	13.52	13.60	9,400	127,790	13.595	136.0	135.0	136.0	135.2	136.0	940	135.95	1.04%
2018-06-19	13.46	13.40	13.50	13.42	13.62	29,400	398,282	13.547	134.6	134.0	135.0	134.2	136.2	2,940	135.47	-1.17%
2018-06-15	13.62	13.62	13.64	13.60	13.70	7,300	99,520	13.633	136.2	136.2	136.4	136.0	137.0	730	136.33	0.89%
2018-06-14	13.50	13.48	13.56	13.50	13.54	11,900	160,824	13.515	135.0	134.8	135.6	135.0	135.4	1,190	135.15	-0.59%
2018-06-13	13.58	13.48	14.00	13.48	13.60	23,700	321,912	13.583	135.8	134.8	140.0	134.8	136.0	2,370	135.83	0.89%
2018-06-12	13.46	13.40	13.60	-	-	0	0	-	134.6	134.0	136.0	-	-	0	-	0.00%
2018-06-11	13.46	13.44	13.60	13.38	13.46	13,500	181,442	13.440	134.6	134.4	136.0	133.8	134.6	1,350	134.40	0.45%
2018-06-08	13.40	13.36	13.60	13.40	13.52	357,500	4,804,824	13.440	134.0	133.6	136.0	134.0	135.2	35,750	134.40	-1.18%
2018-06-07	13.56	13.52	13.58	13.50	13.56	18,992	257,163	13.541	135.6	135.2	135.8	135.0	135.6	1,899	135.41	0.59%
2018-06-06	13.48	13.48	13.52	13.48	13.50	9,500	128,230	13.498	134.8	134.8	135.2	134.8	135.0	950	134.98	0.45%
2018-06-05	13.42	13.42	13.50	13.40	13.44	3,500	47,016	13.433	134.2	134.2	135.0	134.0	134.4	350	134.33	1.05%
2018-06-04	13.28	13.28	13.50	13.20	13.36	32,400	429,878	13.268	132.8	132.8	135.0	132.0	133.6	3,240	132.68	0.91%
2018-06-01	13.16	13.06	13.20	13.14	13.16	2,300	30,238	13.147	131.6	130.6	132.0	131.4	131.6	230	131.47	0.00%
2018-05-31	13.16	13.04	13.28	13.04	13.16	120,400	1,581,486	13.135	131.6	130.4	132.8	130.4	131.6	12,040	131.35	1.08%
2018-05-30	13.02	12.98	13.10	13.00	13.04	3,200	41,618	13.006	130.2	129.8	131.0	130.0	130.4	320	130.06	0.15%
2018-05-29	13.00	12.26	13.10	13.00	13.02	2,300	29,932	13.014	130.0	122.6	131.0	130.0	130.2	230	130.14	-0.76%
2018-05-28	13.10	13.08	13.10	13.06	13.10	6,700	87,676	13.086	131.0	130.8	131.0	130.6	131.0	670	130.86	0.61%
2018-05-25	13.02	13.00	13.10	-	-	0	0	-	130.2	130.0	131.0	-	-	0	-	0.00%
2018-05-24	13.02	13.02	13.10	12.94	13.02	552,400	7,173,484	12.986	130.2	130.2	131.0	129.4	130.2	55,240	129.86	1.24%
2018-05-23	12.86	12.20	13.10	12.88	12.98	12,500	161,144	12.892	128.6	122.0	131.0	128.8	129.8	1,250	128.92	-0.46%
2018-05-21	12.92	12.92	13.00	12.92	12.96	18,000	232,694	12.927	129.2	129.2	130.0	129.2	129.6	1,800	129.27	-0.31%
2018-05-18	12.96	12.96	13.10	12.94	12.94	33,000	427,020	12.940	129.6	129.6	131.0	129.4	129.4	3,300	129.40	0.47%
2018-05-17	12.90	12.70	13.10	12.82	13.02	110,200	1,418,668	12.874	129.0	127.0	131.0	128.2	130.2	11,020	128.74	-0.15%
2018-05-16	12.92	12.92	13.20	12.84	12.96	14,900	192,182	12.898	129.2	129.2	132.0	128.4	129.6	1,490	128.98	-0.92%
2018-05-15	13.04	12.90	13.20	13.00	13.50	44,600	580,656	13.019	130.4	129.0	132.0	130.0	135.0	4,460	130.19	-0.46%
2018-05-14	13.10	13.04	13.12	13.10	13.12	15,900	208,560	13.117	131.0	130.4	131.2	131.0	131.2	1,590	131.17	0.61%
2018-05-11	13.02	13.02	13.10	13.00	13.08	5,600	73,098	13.053	130.2	130.2	131.0	130.0	130.8	560	130.53	0.77%
2018-05-10	12.92	12.92	12.96	12.92	12.92	3,100	40,052	12.920	129.2	129.2	129.6	129.2	129.2	310	129.20	1.25%
2018-05-09	12.76	12.76	13.00	12.74	12.82	7,200	91,908	12.765	127.6	127.6	130.0	127.4	128.2	720	127.65	-0.47%
2018-05-08	12.82	12.76	13.00	12.78	12.82	11,500	147,190	12.799	128.2	127.6	130.0	127.8	128.2	1,150	127.99	0.63%
2018-05-07	12.74	12.74	13.00	12.72	12.78	6,900	87,880	12.736	127.4	127.4	130.0	127.2	127.8	690	127.36	2.08%
2018-05-04	12.48	12.40	13.00	12.48	12.48	2,100	26,208	12.480	124.8	124.0	130.0	124.8	124.8	210	124.80	0.16%
2018-05-03	12.46	12.40	12.48	12.38	12.80	10,900	135,840	12.462	124.6	124.0	124.8	123.8	128.0	1,090	124.62	-1.11%
2018-05-02	12.60	12.48	13.00	12.46	12.60	64,900	810,884	12.494	126.0	124.8	130.0	124.6	126.0	6,490	124.94	0.16%
2018-04-30	12.58	12.22	13.00	12.54	12.66	10,600	133,234	12.569	125.8	122.2	130.0	125.4	126.6	1,060	125.69	-0.63%
2018-04-27	12.66	12.28	13.00	12.60	12.66	20,900	263,876	12.626	126.6	122.8	130.0	126.0	126.6	2,090	126.26	3.09%
2018-04-26	12.28	12.18	13.00	12.28	12.40	266,300	3,270,646	12.282	122.8	121.8	130.0	122.8	124.0	26,630	122.82	0.82%
2018-04-25	12.18	12.16	13.00	12.16	12.20	17,400	211,992	12.183	121.8	121.6	130.0	121.6	122.0	1,740	121.83	-2.56%
2018-04-24	12.50	12.10	12.50	12.46	12.50	8,500	106,142	12.487	125.0	121.0	125.0	124.6	125.0	850	124.87	0.00%
2018-04-23	12.50	12.10	12.56	12.50	12.52	2,300	28,792	12.518	125.0	121.0	125.6	125.0	125.2	230	125.18	-0.64%
2018-04-20	12.58	12.10	12.70	12.58	12.76	31,700	404,430	12.758	125.8	121.0	127.0	125.8	127.6	3,170	127.58	-1.87%
2018-04-19	12.82	12.80	13.00	12.82	13.00	2,600	33,394	12.844	128.2	128.0	130.0	128.2	130.0	260	128.44	0.31%
2018-04-18	12.78	12.10	12.80	12.78	12.80	1,100	14,072	12.793	127.8	121.0	128.0	127.8	128.0	110	127.93	1.43%
2018-04-17	12.60	12.10	12.56	12.52	12.60	14,100	177,432	12.584	126.0	121.0	125.6	125.2	126.0	1,410	125.84	1.45%
2018-04-16	12.42	12.20	12.52	12.42	12.48	4,900	61,044	12.458	124.2	122.0	125.2	124.2	124.8	490	124.58	-0.48%
2018-04-13	12.48	12.40	12.48	12.48	12.48	100	1,248	12.480	124.8	124.0	124.8	124.8	124.8	10	124.80	0.81%
2018-04-12	12.38	12.34	12.38	12.40	12.52	1,200	14,892	12.410	123.8	123.4	123.8	124.0	125.2	120	124.10	0.16%
2018-04-11	12.36	12.30	12.52	12.34	12.42	5,300	65,420	12.343	123.6	123.0	125.2	123.4	124.2	530	123.43	-0.16%
2018-04-10	12.38	12.30	12.52	12.16	12.44	11,500	142,294	12.373	123.8	123.0	125.2	121.6	124.4	1,150	123.73	1.64%
2018-04-09	12.18	12.16	12.22	12.18	12.24	16,100	196,144	12.183	121.8	121.6	122.2	121.8	122.4	1,610	121.83	-0.49%
2018-04-06	12.24	12.18	12.62	12.18	12.24	189,700	2,316,368	12.211	122.4	121.8	126.2	121.8	122.4	18,970	122.11	2.00%
2018-04-04	12.00	-	12.62	12.00	12.12	21,700	262,540	12.099	120.0	-	126.2	120.0	121.2	2,170	120.99	-0.66%
2018-04-03	12.08	12.06	12.22	11.92	12.32	300,700	3,662,034	12.178	120.8	120.6	122.2	119.2	123.2	30,070	121.78	-1.15%
2018-03-29	12.22	12.16	-	12.16	12.22	3,100	37,720	12.168	122.2	121.6	-	121.6	122.2	310	121.68	0.16%
2018-03-28	12.20	12.00	-	12.18	12.50	353,200	4,330,224	12.260	122.0	120.0	-	121.8	125.0	35,320	122.60	-4.69%
2018-03-27	12.80	12.72	-	12.72	12.80	52,500	670,106	12.764	128.0	127.2	-	127.2	128.0	5,250	127.64	2.73%
2018-03-26	12.46	12.30	12.46	12.30	12.48	66,600	827,318	12.422	124.6	123.0	124.6	123.0	124.8	6,660	124.22	-0.16%
2018-03-23	12.48	12.44	12.50	12.32	12.48	514,100	6,366,828	12.384	124.8	124.4	125.0	123.2	124.8	51,410	123.84	-1.89%
2018-03-22	12.72	12.40	13.20	12.72	12.86	12,100	154,726	12.787	127.2	124.0	132.0	127.2	128.6	1,210	127.87	-1.55%
2018-03-21	12.92	12.86	13.20	12.92	12.96	26,400	341,128	12.922	129.2	128.6	132.0	129.2	129.6	2,640	129.22	0.16%
2018-03-20	12.90	12.88	13.20	12.84	13.00	17,900	230,348	12.869	129.0	128.8	132.0	128.4	130.0	1,790	128.69	-1.23%
2018-03-19	13.06	13.00	-	13.00	13.12	32,700	427,178	13.064	130.6	130.0	-	130.0	131.2	3,270	130.64	-0.91%
2018-03-16	13.18	13.18	13.60	13.18	13.28	38,500	508,690	13.213	131.8	131.8	136.0	131.8	132.8	3,850	132.13	0.30%
2018-03-15	13.14	13.14	13.60	13.12	13.14	22,400	294,136	13.131	131.4	131.4	136.0	131.2	131.4	2,240	131.31	-0.30%
2018-03-14	13.18	13.00	13.60	13.06	13.16	18,100	237,242	13.107	131.8	130.0	136.0	130.6	131.6	1,810	131.07	-0.90%
2018-03-13	13.30	13.00	13.38	13.28	13.38	11,500	153,364	13.336	133.0	130.0	133.8	132.8	133.8	1,150	133.36	-1.48%
2018-03-12	13.50	13.04	13.50	13.26	13.50	90,900	1,218,534	13.405	135.0	130.4	135.0	132.6	135.0	9,090	134.05	3.53%
2018-03-09	13.04	13.00	13.04	12.98	13.08	13,900	181,566	13.062	130.4	130.0	130.4	129.8	130.8	1,390	130.62	0.93%
2018-03-08	12.92	12.50	12.96	12.90	12.96	84,300	1,090,588	12.937	129.2	125.0	129.6	129.0	129.6	8,430	129.37	1.25%
2018-03-07	12.76	12.50	12.98	12.68	12.82	59,500	760,236	12.777	127.6	125.0	129.8	126.8	128.2	5,950	127.77	-0.93%
2018-03-06	12.88	12.68	12.88	12.86	12.88	2,300	29,584	12.863	128.8	126.8	128.8	128.6	128.8	230	128.63	1.90%
2018-03-05	12.64	12.50	12.64	12.66	12.66	4,900	62,034	12.660	126.4	125.0	126.4	126.6	126.6	490	126.60	0.16%
2018-03-02	12.62	12.50	12.98	12.60	12.64	6,900	86,988	12.607	126.2	125.0	129.8	126.0	126.4	690	126.07	-1.56%
2018-03-01	12.82	12.80	12.98	12.78	12.82	11,600	148,288	12.783	128.2	128.0	129.8	127.8	128.2	1,160	127.83	-0.47%
2018-02-28	12.88	12.48	12.88	12.88	12.88	1,600	20,608	12.880	128.8	124.8	128.8	128.8	128.8	160	128.80	-1.23%
2018-02-27	13.04	13.00	13.20	13.00	13.04	11,300	147,266	13.032	130.4	130.0	132.0	130.0	130.4	1,130	130.32	1.24%
2018-02-26	12.88	12.66	13.20	12.70	12.92	20,200	259,524	12.848	128.8	126.6	132.0	127.0	129.2	2,020	128.48	1.42%
2018-02-23	12.70	12.66	12.72	12.66	12.70	11,900	150,854	12.677	127.0	126.6	127.2	126.6	127.0	1,190	126.77	1.44%
2018-02-22	12.52	12.48	12.64	12.50	12.60	32,700	409,412	12.520	125.2	124.8	126.4	125.0	126.0	3,270	125.20	-1.42%
2018-02-21	12.70	12.60	12.70	12.66	12.70	8,900	112,962	12.692	127.0	126.0	127.0	126.6	127.0	890	126.92	0.79%
2018-02-20	12.60	12.52	12.64	12.60	12.66	6,700	84,550	12.619	126.0	125.2	126.4	126.0	126.6	670	126.19	0.64%
2018-02-15	12.52	12.50	13.20	12.48	12.52	7,500	93,870	12.516	125.2	125.0	132.0	124.8	125.2	750	125.16	1.95%
2018-02-14	12.28	12.28	12.60	12.20	12.22	5,000	61,004	12.201	122.8	122.8	126.0	122.0	122.2	500	122.01	0.99%
2018-02-13	12.16	11.86	13.20	12.16	12.40	52,700	642,632	12.194	121.6	118.6	132.0	121.6	124.0	5,270	121.94	1.00%
2018-02-12	12.04	11.86	13.20	12.00	12.04	12,200	146,648	12.020	120.4	118.6	132.0	120.0	120.4	1,220	120.20	1.69%
2018-02-09	11.84	11.50	11.88	11.52	12.00	197,400	2,317,256	11.739	118.4	115.0	118.8	115.2	120.0	19,740	117.39	-3.11%
2018-02-08	12.22	12.14	13.20	12.16	12.24	18,500	226,036	12.218	122.2	121.4	132.0	121.6	122.4	1,850	122.18	-0.49%
2018-02-07	12.28	12.28	12.34	12.26	12.42	69,000	850,810	12.331	122.8	122.8	123.4	122.6	124.2	6,900	123.31	1.99%
2018-02-06	12.04	11.86	12.30	11.70	12.20	256,300	3,033,226	11.835	120.4	118.6	123.0	117.0	122.0	25,630	118.35	-4.29%
2018-02-05	12.58	12.56	12.60	12.50	13.00	65,300	819,502	12.550	125.8	125.6	126.0	125.0	130.0	6,530	125.50	-2.48%
2018-02-02	12.90	12.84	13.50	12.86	13.00	28,300	364,982	12.897	129.0	128.4	135.0	128.6	130.0	2,830	128.97	-0.77%
2018-02-01	13.00	12.88	13.50	13.00	13.06	54,800	713,416	13.019	130.0	128.8	135.0	130.0	130.6	5,480	130.19	0.31%
2018-01-31	12.96	12.94	13.50	12.90	12.96	12,600	162,778	12.919	129.6	129.4	135.0	129.0	129.6	1,260	129.19	0.15%
2018-01-30	12.94	12.90	13.02	12.90	13.08	27,400	355,004	12.956	129.4	129.0	130.2	129.0	130.8	2,740	129.56	-0.92%
2018-01-29	13.06	13.06	13.10	13.06	13.06	6,800	88,808	13.060	130.6	130.6	131.0	130.6	130.6	680	130.60	0.93%
2018-01-26	12.94	12.92	13.02	12.92	12.94	18,300	236,530	12.925	129.4	129.2	130.2	129.2	129.4	1,830	129.25	0.31%
2018-01-25	12.90	12.80	13.02	12.86	12.92	18,300	235,886	12.890	129.0	128.0	130.2	128.6	129.2	1,830	128.90	-0.46%
2018-01-24	12.96	12.90	13.02	12.96	12.96	6,000	77,680	12.947	129.6	129.0	130.2	129.6	129.6	600	129.47	0.15%
2018-01-23	12.94	12.86	13.02	12.90	13.00	9,800	126,776	12.936	129.4	128.6	130.2	129.0	130.0	980	129.36	1.89%
2018-01-22	12.70	12.70	12.98	12.64	12.70	6,400	81,280	12.700	127.0	127.0	129.8	126.4	127.0	640	127.00	0.47%
2018-01-19	12.64	12.48	12.94	12.64	12.70	63,600	807,304	12.694	126.4	124.8	129.4	126.4	127.0	6,360	126.93	-0.16%
2018-01-18	12.66	12.48	13.02	12.64	12.72	33,800	428,912	12.690	126.6	124.8	130.2	126.4	127.2	3,380	126.90	0.80%
2018-01-17	12.56	12.56	12.80	12.56	12.64	13,500	169,950	12.589	125.6	125.6	128.0	125.6	126.4	1,350	125.89	-0.63%
2018-01-16	12.64	12.36	12.80	12.64	12.64	500	6,318	12.636	126.4	123.6	128.0	126.4	126.4	50	126.36	0.32%
2018-01-15	12.60	12.40	12.80	12.60	12.66	5,800	73,340	12.645	126.0	124.0	128.0	126.0	126.6	580	126.45	0.16%
2018-01-12	12.58	12.02	12.80	12.52	12.58	8,800	110,200	12.523	125.8	120.2	128.0	125.2	125.8	880	125.23	1.13%
2018-01-11	12.44	12.20	12.80	12.38	12.44	42,400	525,834	12.402	124.4	122.0	128.0	123.8	124.4	4,240	124.02	0.16%
2018-01-10	12.42	12.02	12.80	12.42	12.44	400	4,972	12.430	124.2	120.2	128.0	124.2	124.4	40	124.30	-0.32%
2018-01-09	12.46	12.44	12.80	12.44	12.46	7,500	93,420	12.456	124.6	124.4	128.0	124.4	124.6	750	124.56	0.16%
2018-01-08	12.44	12.40	12.80	12.44	12.46	26,200	325,946	12.441	124.4	124.0	128.0	124.4	124.6	2,620	124.41	1.47%
2018-01-05	12.26	12.00	12.80	12.26	12.30	15,000	184,072	12.272	122.6	120.0	128.0	122.6	123.0	1,500	122.71	-0.16%
2018-01-04	12.28	11.94	12.30	12.24	12.28	15,000	183,980	12.265	122.8	119.4	123.0	122.4	122.8	1,500	122.65	1.15%
2018-01-03	12.14	12.12	12.30	12.10	12.14	15,000	181,900	12.127	121.4	121.2	123.0	121.0	121.4	1,500	121.27	1.68%
2018-01-02	11.94	11.92	12.10	11.94	12.00	41,300	494,056	11.963	119.4	119.2	121.0	119.4	120.0	4,130	119.63	-0.50%
2017-12-29	12.00	11.96	12.10	11.96	12.04	9,700	116,136	11.973	120.0	119.6	121.0	119.6	120.4	970	119.73	-0.50%
2017-12-28	12.06	11.98	12.10	12.02	12.06	9,900	119,134	12.034	120.6	119.8	121.0	120.2	120.6	990	120.34	0.17%
2017-12-27	12.04	11.96	12.10	12.06	12.08	10,400	125,502	12.068	120.4	119.6	121.0	120.6	120.8	1,040	120.68	-0.82%
2017-12-22	12.14	11.54	12.30	12.10	12.14	50,100	606,214	12.100	121.4	115.4	123.0	121.0	121.4	5,010	121.00	0.66%
2017-12-21	12.06	11.54	12.30	12.06	12.08	2,400	28,984	12.077	120.6	115.4	123.0	120.6	120.8	240	120.77	-0.33%
2017-12-20	12.10	12.10	12.30	-	-	0	0	-	121.0	121.0	123.0	-	-	0	-	0.00%
2017-12-19	12.10	11.54	12.30	12.10	12.20	9,000	109,230	12.137	121.0	115.4	123.0	121.0	122.0	900	121.37	0.00%
2017-12-18	12.10	12.06	12.38	12.08	12.10	111,800	1,352,682	12.099	121.0	120.6	123.8	120.8	121.0	11,180	120.99	1.00%
2017-12-15	11.98	11.88	12.10	11.86	11.98	6,700	79,566	11.876	119.8	118.8	121.0	118.6	119.8	670	118.76	0.67%
2017-12-14	11.90	11.90	11.94	-	-	0	0	-	119.0	119.0	119.4	-	-	0	-	0.17%
2017-12-13	11.88	11.54	11.88	-	-	0	0	-	118.8	115.4	118.8	-	-	0	-	0.00%
2017-12-12	11.88	11.54	12.10	11.88	11.88	300	3,564	11.880	118.8	115.4	121.0	118.8	118.8	30	118.80	0.68%
2017-12-11	11.80	11.54	12.10	-	-	0	0	-	118.0	115.4	121.0	-	-	0	-	0.00%
2017-12-08	11.80	11.54	12.80	11.80	11.80	4,100	48,380	11.800	118.0	115.4	128.0	118.0	118.0	410	118.00	0.34%
2017-12-07	11.76	11.74	11.80	11.72	11.76	11,300	132,484	11.724	117.6	117.4	118.0	117.2	117.6	1,130	117.24	1.03%
2017-12-06	11.64	11.60	12.80	11.62	11.72	193,700	2,264,030	11.688	116.4	116.0	128.0	116.2	117.2	19,370	116.88	-0.68%
2017-12-05	11.72	11.64	12.80	11.68	11.80	102,200	1,199,568	11.738	117.2	116.4	128.0	116.8	118.0	10,220	117.37	-1.35%
2017-12-04	11.88	11.64	12.80	11.88	11.96	40,600	483,380	11.906	118.8	116.4	128.0	118.8	119.6	4,060	119.06	-0.17%
2017-12-01	11.90	11.80	12.80	11.78	11.90	9,600	114,030	11.878	119.0	118.0	128.0	117.8	119.0	960	118.78	1.19%
2017-11-30	11.76	11.60	12.80	11.70	11.96	28,800	338,576	11.756	117.6	116.0	128.0	117.0	119.6	2,880	117.56	-1.67%
2017-11-29	11.96	11.92	12.80	11.92	11.96	6,000	71,564	11.927	119.6	119.2	128.0	119.2	119.6	600	119.27	0.50%
2017-11-28	11.90	11.84	11.96	11.90	11.92	16,200	193,072	11.918	119.0	118.4	119.6	119.0	119.2	1,620	119.18	-0.17%
2017-11-27	11.92	11.84	11.92	11.92	12.16	30,600	365,532	11.946	119.2	118.4	119.2	119.2	121.6	3,060	119.45	0.17%
2017-11-24	11.90	11.80	12.80	11.84	11.92	58,800	697,228	11.858	119.0	118.0	128.0	118.4	119.2	5,880	118.58	0.17%
2017-11-23	11.88	11.46	11.90	11.90	11.90	1,300	15,470	11.900	118.8	114.6	119.0	119.0	119.0	130	119.00	0.00%
2017-11-22	11.88	11.88	-	11.88	11.88	10,600	125,928	11.880	118.8	118.8	-	118.8	118.8	1,060	118.80	1.19%
2017-11-21	11.74	11.74	-	-	-	0	0	-	117.4	117.4	-	-	-	0	-	0.00%
2017-11-20	11.74	11.46	11.74	11.72	11.76	2,600	30,524	11.740	117.4	114.6	117.4	117.2	117.6	260	117.40	-0.34%
2017-11-17	11.78	11.46	-	11.78	11.78	1,500	17,670	11.780	117.8	114.6	-	117.8	117.8	150	117.80	1.03%
2017-11-16	11.66	11.66	-	11.64	11.64	15,600	181,584	11.640	116.6	116.6	-	116.4	116.4	1,560	116.40	-0.17%
2017-11-15	11.68	11.64	12.10	11.68	11.76	48,100	563,034	11.706	116.8	116.4	121.0	116.8	117.6	4,810	117.05	-0.34%
2017-11-14	11.72	11.72	11.74	11.72	11.74	7,500	88,016	11.736	117.2	117.2	117.4	117.2	117.4	750	117.35	-0.17%
2017-11-13	11.74	11.72	11.78	11.74	11.76	61,700	724,392	11.741	117.4	117.2	117.8	117.4	117.6	6,170	117.41	0.00%
2017-11-10	11.74	11.72	-	11.74	11.76	3,600	42,264	11.740	117.4	117.2	-	117.4	117.6	360	117.40	-0.34%
2017-11-09	11.78	11.76	12.00	11.78	11.80	58,500	689,420	11.785	117.8	117.6	120.0	117.8	118.0	5,850	117.85	0.17%
2017-11-08	11.76	11.72	-	11.72	11.78	14,500	170,016	11.725	117.6	117.2	-	117.2	117.8	1,450	117.25	0.00%
2017-11-07	11.76	11.72	-	11.76	11.76	5,000	58,800	11.760	117.6	117.2	-	117.6	117.6	500	117.60	0.51%
2017-11-06	11.70	11.68	-	11.66	11.70	39,600	462,454	11.678	117.0	116.8	-	116.6	117.0	3,960	116.78	0.69%
2017-11-03	11.62	11.62	11.70	11.62	11.64	3,500	40,714	11.633	116.2	116.2	117.0	116.2	116.4	350	116.33	0.35%
2017-11-02	11.58	11.54	-	11.54	11.66	22,800	264,616	11.606	115.8	115.4	-	115.4	116.6	2,280	116.06	-0.69%
2017-11-01	11.66	11.66	11.80	11.62	11.66	17,400	202,848	11.658	116.6	116.6	118.0	116.2	116.6	1,740	116.58	0.52%
2017-10-31	11.60	11.58	11.80	11.56	11.60	5,000	57,960	11.592	116.0	115.8	118.0	115.6	116.0	500	115.92	0.35%
2017-10-30	11.56	11.54	11.80	11.48	11.56	23,800	274,578	11.537	115.6	115.4	118.0	114.8	115.6	2,380	115.37	1.76%
2017-10-27	11.36	11.36	11.50	11.36	11.36	22,000	249,920	11.360	113.6	113.6	115.0	113.6	113.6	2,200	113.60	0.71%
2017-10-26	11.28	-	11.50	11.30	11.30	2,100	23,730	11.300	112.8	-	115.0	113.0	113.0	210	113.00	-0.18%
2017-10-25	11.30	-	11.50	11.30	11.30	10,000	113,000	11.300	113.0	-	115.0	113.0	113.0	1,000	113.00	0.00%
2017-10-24	11.30	-	11.30	11.30	11.30	6,500	73,450	11.300	113.0	-	113.0	113.0	113.0	650	113.00	-0.70%
2017-10-23	11.38	11.30	11.50	11.34	11.38	2,100	23,850	11.357	113.8	113.0	115.0	113.4	113.8	210	113.57	0.00%
2017-10-20	11.38	11.24	-	11.34	11.38	16,900	191,722	11.345	113.8	112.4	-	113.4	113.8	1,690	113.44	0.71%
2017-10-19	11.30	-	11.40	11.30	11.36	17,000	192,480	11.322	113.0	-	114.0	113.0	113.6	1,700	113.22	-0.88%
2017-10-18	11.40	11.38	11.40	-	-	0	0	-	114.0	113.8	114.0	-	-	0	-	0.00%
2017-10-17	11.40	11.36	-	11.40	11.40	11,100	126,540	11.400	114.0	113.6	-	114.0	114.0	1,110	114.00	0.35%
2017-10-16	11.36	11.34	11.38	11.36	11.40	19,500	221,942	11.382	113.6	113.4	113.8	113.6	114.0	1,950	113.82	0.71%
2017-10-13	11.28	11.26	-	11.28	11.30	56,400	636,592	11.287	112.8	112.6	-	112.8	113.0	5,640	112.87	0.00%
2017-10-12	11.28	11.28	-	11.26	11.26	6,800	76,568	11.260	112.8	112.8	-	112.6	112.6	680	112.60	0.36%
2017-10-11	11.24	11.24	-	11.24	11.28	5,900	66,390	11.253	112.4	112.4	-	112.4	112.8	590	112.53	-0.18%
2017-10-10	11.26	11.20	-	11.26	11.28	5,700	64,184	11.260	112.6	112.0	-	112.6	112.8	570	112.60	-0.18%
2017-10-09	11.28	11.20	-	11.26	11.34	16,800	189,862	11.301	112.8	112.0	-	112.6	113.4	1,680	113.01	0.00%
2017-10-06	11.28	11.10	-	11.18	11.28	7,000	78,508	11.215	112.8	111.0	-	111.8	112.8	700	112.15	1.08%
2017-10-04	11.16	10.94	11.18	11.16	11.16	52,200	582,582	11.161	111.6	109.4	111.8	111.6	111.6	5,220	111.61	0.18%
2017-10-03	11.14	11.14	-	11.14	11.14	3,500	38,998	11.142	111.4	111.4	-	111.4	111.4	350	111.42	1.09%
2017-09-29	11.02	11.00	-	11.02	11.02	6,700	73,834	11.020	110.2	110.0	-	110.2	110.2	670	110.20	0.18%
2017-09-28	11.00	11.00	-	-	-	0	0	-	110.0	110.0	-	-	-	0	-	0.36%
2017-09-27	10.96	10.90	-	10.94	10.94	400	4,376	10.940	109.6	109.0	-	109.4	109.4	40	109.40	0.18%
2017-09-26	10.94	10.90	-	10.92	10.96	20,800	227,756	10.950	109.4	109.0	-	109.2	109.6	2,080	109.50	-0.91%
2017-09-25	11.04	11.02	11.06	11.02	11.06	19,500	215,010	11.026	110.4	110.2	110.6	110.2	110.6	1,950	110.26	0.00%
2017-09-22	11.04	11.00	-	11.00	11.06	20,900	230,684	11.038	110.4	110.0	-	110.0	110.6	2,090	110.38	-0.18%
2017-09-21	11.06	11.04	-	11.06	11.08	3,000	33,182	11.061	110.6	110.4	-	110.6	110.8	300	110.61	-0.54%
2017-09-20	11.12	11.12	-	-	-	0	0	-	111.2	111.2	-	-	-	0	-	0.00%
2017-09-19	11.12	11.12	-	11.10	11.14	11,700	130,278	11.135	111.2	111.2	-	111.0	111.4	1,170	111.35	-0.71%
2017-09-18	11.20	11.16	-	11.20	11.22	12,000	134,572	11.214	112.0	111.6	-	112.0	112.2	1,200	112.14	0.90%
2017-09-15	11.10	11.08	-	11.10	11.12	10,200	113,260	11.104	111.0	110.8	-	111.0	111.2	1,020	111.04	-0.36%
2017-09-14	11.14	11.04	-	11.14	11.22	25,600	285,362	11.147	111.4	110.4	-	111.4	112.2	2,560	111.47	-0.18%
2017-09-13	11.16	11.14	-	11.16	11.20	47,900	535,406	11.178	111.6	111.4	-	111.6	112.0	4,790	111.78	0.00%
2017-09-12	11.16	11.12	-	11.16	11.18	9,200	102,754	11.169	111.6	111.2	-	111.6	111.8	920	111.69	0.54%
2017-09-11	11.10	11.06	-	11.08	11.10	140,500	1,559,340	11.099	111.0	110.6	-	110.8	111.0	14,050	110.99	0.36%
2017-09-08	11.06	11.04	11.06	11.04	11.06	3,500	38,648	11.042	110.6	110.4	110.6	110.4	110.6	350	110.42	-0.18%
2017-09-07	11.08	11.06	11.08	11.04	11.10	3,700	41,036	11.091	110.8	110.6	110.8	110.4	111.0	370	110.91	0.00%
2017-09-06	11.08	11.04	11.08	11.08	11.12	4,300	47,796	11.115	110.8	110.4	110.8	110.8	111.2	430	111.15	-0.36%
2017-09-05	11.12	11.12	-	11.12	11.14	4,800	53,456	11.137	111.2	111.2	-	111.2	111.4	480	111.37	0.36%
2017-09-04	11.08	10.90	-	11.08	11.10	6,700	74,262	11.084	110.8	109.0	-	110.8	111.0	670	110.84	-0.89%
2017-09-01	11.18	11.00	11.42	11.14	11.18	23,000	256,340	11.145	111.8	110.0	114.2	111.4	111.8	2,300	111.45	1.08%
2017-08-31	11.06	11.06	-	11.04	11.04	95,000	1,048,800	11.040	110.6	110.6	-	110.4	110.4	9,500	110.40	0.55%
2017-08-30	11.00	10.94	11.04	11.00	11.00	5,500	60,500	11.000	110.0	109.4	110.4	110.0	110.0	550	110.00	1.85%
2017-08-29	10.80	-	10.82	10.76	10.82	42,700	461,054	10.798	108.0	-	108.2	107.6	108.2	4,270	107.98	-0.18%
2017-08-28	10.82	-	10.84	10.80	10.86	42,100	457,142	10.859	108.2	-	108.4	108.0	108.6	4,210	108.58	-0.55%
2017-08-25	10.88	-	-	10.88	10.88	2,100	22,848	10.880	108.8	-	-	108.8	108.8	210	108.80	-0.18%
2017-08-24	10.90	10.90	10.94	10.86	10.90	33,000	359,222	10.886	109.0	109.0	109.4	108.6	109.0	3,300	108.86	0.74%
2017-08-22	10.82	10.50	-	10.82	10.82	33,300	360,306	10.820	108.2	105.0	-	108.2	108.2	3,330	108.20	0.37%
2017-08-21	10.78	10.76	-	10.78	10.78	1,100	11,858	10.780	107.8	107.6	-	107.8	107.8	110	107.80	-0.37%
2017-08-18	10.82	10.70	-	10.80	11.00	9,800	106,812	10.899	108.2	107.0	-	108.0	110.0	980	108.99	-1.64%
2017-08-17	11.00	11.00	-	11.00	11.02	200	2,202	11.010	110.0	110.0	-	110.0	110.2	20	110.10	0.00%
2017-08-16	11.00	11.00	-	11.00	11.02	2,600	28,602	11.001	110.0	110.0	-	110.0	110.2	260	110.01	-0.36%
2017-08-15	11.04	11.00	-	11.04	11.06	59,100	653,612	11.059	110.4	110.0	-	110.4	110.6	5,910	110.59	0.73%
2017-08-14	10.96	10.90	-	10.88	10.96	29,700	324,438	10.924	109.6	109.0	-	108.8	109.6	2,970	109.24	2.24%
2017-08-11	10.72	10.60	10.76	10.72	10.72	54,100	579,952	10.720	107.2	106.0	107.6	107.2	107.2	5,410	107.20	-2.19%
2017-08-10	10.96	10.96	11.00	10.96	11.02	7,800	85,558	10.969	109.6	109.6	110.0	109.6	110.2	780	109.69	0.00%
2017-08-09	10.96	10.70	11.00	10.94	10.96	2,000	21,890	10.945	109.6	107.0	110.0	109.4	109.6	200	109.45	-0.90%
2017-08-08	11.06	11.04	11.30	11.04	11.06	22,100	244,366	11.057	110.6	110.4	113.0	110.4	110.6	2,210	110.57	0.36%
2017-08-07	11.02	11.00	11.02	11.00	11.04	4,000	44,148	11.037	110.2	110.0	110.2	110.0	110.4	400	110.37	0.73%
2017-08-04	10.94	10.94	11.30	10.94	10.94	5,000	54,700	10.940	109.4	109.4	113.0	109.4	109.4	500	109.40	-0.55%
2017-08-03	11.00	10.92	11.30	10.96	11.04	36,600	403,086	11.013	110.0	109.2	113.0	109.6	110.4	3,660	110.13	-0.18%
2017-08-02	11.02	-	11.30	11.02	11.02	9,400	103,588	11.020	110.2	-	113.0	110.2	110.2	940	110.20	0.55%
2017-08-01	10.96	-	10.98	10.94	10.96	300	3,284	10.947	109.6	-	109.8	109.4	109.6	30	109.47	0.00%
2017-07-31	10.96	10.96	-	10.96	10.98	3,100	33,978	10.961	109.6	109.6	-	109.6	109.8	310	109.61	0.55%
2017-07-28	10.90	10.80	-	10.90	11.00	24,200	264,374	10.925	109.0	108.0	-	109.0	110.0	2,420	109.25	-1.98%
2017-07-27	11.12	11.00	-	11.12	11.14	9,300	103,526	11.132	111.2	110.0	-	111.2	111.4	930	111.32	1.09%
2017-07-26	11.00	11.00	-	11.00	11.06	5,600	61,678	11.014	110.0	110.0	-	110.0	110.6	560	110.14	-0.18%
2017-07-25	11.02	11.00	-	11.02	11.04	5,200	57,308	11.021	110.2	110.0	-	110.2	110.4	520	110.21	0.18%
2017-07-24	11.00	10.80	-	11.00	11.10	21,100	234,100	11.095	110.0	108.0	-	110.0	111.0	2,110	110.95	0.00%
2017-07-21	11.00	10.70	11.00	11.00	11.02	12,600	138,828	11.018	110.0	107.0	110.0	110.0	110.2	1,260	110.18	-0.18%
2017-07-20	11.02	11.00	11.48	11.00	11.50	7,600	83,924	11.043	110.2	110.0	114.8	110.0	115.0	760	110.43	0.36%
2017-07-19	10.98	10.94	-	10.94	10.98	3,100	33,958	10.954	109.8	109.4	-	109.4	109.8	310	109.54	1.29%
2017-07-18	10.84	10.84	-	10.82	10.90	13,100	141,870	10.830	108.4	108.4	-	108.2	109.0	1,310	108.30	-0.37%
2017-07-17	10.88	10.86	10.88	10.88	10.90	6,900	75,074	10.880	108.8	108.6	108.8	108.8	109.0	690	108.80	0.93%
2017-07-14	10.78	10.76	10.78	10.80	10.80	900	9,720	10.800	107.8	107.6	107.8	108.0	108.0	90	108.00	0.00%
2017-07-13	10.78	10.76	10.80	10.78	10.80	18,000	194,200	10.789	107.8	107.6	108.0	107.8	108.0	1,800	107.89	1.13%
2017-07-12	10.66	10.60	11.00	10.60	10.66	4,300	45,792	10.649	106.6	106.0	110.0	106.0	106.6	430	106.49	0.57%
2017-07-11	10.60	10.56	10.60	10.60	10.62	12,000	127,290	10.608	106.0	105.6	106.0	106.0	106.2	1,200	106.08	0.00%
2017-07-10	10.60	10.56	10.60	10.58	10.60	43,000	455,278	10.588	106.0	105.6	106.0	105.8	106.0	4,300	105.88	1.73%
2017-07-07	10.42	10.40	10.44	10.40	10.42	14,300	148,962	10.417	104.2	104.0	104.4	104.0	104.2	1,430	104.17	-0.76%
2017-07-06	10.50	10.46	10.52	10.50	10.52	3,000	31,530	10.510	105.0	104.6	105.2	105.0	105.2	300	105.10	1.55%
2017-07-05	10.34	10.36	10.40	10.32	10.40	2,200	22,840	10.382	103.4	103.6	104.0	103.2	104.0	220	103.82	-0.58%
2017-07-04	10.40	10.36	10.42	10.32	10.40	61,600	640,376	10.396	104.0	103.6	104.2	103.2	104.0	6,160	103.96	-1.14%
2017-07-03	10.52	10.52	10.78	10.52	10.52	5,000	52,600	10.520	105.2	105.2	107.8	105.2	105.2	500	105.20	0.38%
2017-06-30	10.48	10.46	10.50	10.48	10.50	12,500	131,150	10.492	104.8	104.6	105.0	104.8	105.0	1,250	104.92	-2.06%
2017-06-29	10.70	10.66	10.70	10.74	10.74	3,100	33,250	10.726	107.0	106.6	107.0	107.4	107.4	310	107.26	1.90%
2017-06-28	10.50	10.48	10.50	10.48	10.66	7,700	81,328	10.562	105.0	104.8	105.0	104.8	106.6	770	105.62	-1.69%
2017-06-27	10.68	10.68	10.74	10.68	10.76	9,500	102,062	10.743	106.8	106.8	107.4	106.8	107.6	950	107.43	-1.29%
2017-06-26	10.82	10.78	10.80	10.82	10.82	25,500	275,910	10.820	108.2	107.8	108.0	108.2	108.2	2,550	108.20	0.37%
2017-06-23	10.78	10.72	10.78	10.74	10.78	4,300	46,288	10.765	107.8	107.2	107.8	107.4	107.8	430	107.65	0.37%
2017-06-22	10.74	10.70	10.76	10.74	10.76	8,000	85,980	10.748	107.4	107.0	107.6	107.4	107.6	800	107.48	1.13%
2017-06-21	10.62	10.60	10.62	10.58	10.64	11,300	119,770	10.599	106.2	106.0	106.2	105.8	106.4	1,130	105.99	-0.93%
2017-06-20	10.72	10.72	10.74	10.70	10.90	54,800	591,654	10.797	107.2	107.2	107.4	107.0	109.0	5,480	107.97	0.94%
2017-06-19	10.62	10.58	10.60	10.62	10.64	2,500	26,556	10.622	106.2	105.8	106.0	106.2	106.4	250	106.22	0.00%
2017-06-16	10.62	10.60	10.62	10.62	10.62	2,000	21,240	10.620	106.2	106.0	106.2	106.2	106.2	200	106.20	0.57%
2017-06-15	10.56	10.54	10.56	10.56	10.72	29,000	307,230	10.594	105.6	105.4	105.6	105.6	107.2	2,900	105.94	-1.49%
2017-06-14	10.72	10.66	10.72	10.64	10.72	19,900	212,900	10.699	107.2	106.6	107.2	106.4	107.2	1,990	106.98	0.56%
2017-06-13	10.66	10.64	10.66	10.66	10.66	7,600	81,016	10.660	106.6	106.4	106.6	106.6	106.6	760	106.60	0.38%
2017-06-12	10.62	10.58	-	10.62	10.70	63,700	678,304	10.648	106.2	105.8	-	106.2	107.0	6,370	106.48	-2.93%
2017-06-09	10.94	10.94	-	10.94	11.02	4,800	52,520	10.942	109.4	109.4	-	109.4	110.2	480	109.42	-0.18%
2017-06-08	10.96	10.90	-	10.94	10.96	27,100	296,816	10.953	109.6	109.0	-	109.4	109.6	2,710	109.53	0.37%
2017-06-07	10.92	10.86	-	10.90	10.92	7,400	80,798	10.919	109.2	108.6	-	109.0	109.2	740	109.19	-0.18%
2017-06-06	10.94	10.90	-	10.90	10.94	1,300	14,186	10.912	109.4	109.0	-	109.0	109.4	130	109.12	0.18%
2017-06-05	10.92	10.88	-	10.90	10.98	39,100	427,940	10.945	109.2	108.8	-	109.0	109.8	3,910	109.45	0.55%
2017-06-02	10.86	10.84	-	10.82	10.86	27,400	297,160	10.845	108.6	108.4	-	108.2	108.6	2,740	108.45	0.74%
2017-06-01	10.78	10.78	-	8.880	10.76	12,000	121,436	10.120	107.8	107.8	-	88.80	107.6	1,200	101.20	0.00%
2017-05-31	10.78	10.74	-	10.74	10.78	13,200	142,116	10.766	107.8	107.4	-	107.4	107.8	1,320	107.66	0.00%
2017-05-29	10.78	10.74	-	10.74	10.78	11,100	119,458	10.762	107.8	107.4	-	107.4	107.8	1,110	107.62	0.19%
2017-05-26	10.76	10.72	-	10.74	10.78	35,600	383,024	10.759	107.6	107.2	-	107.4	107.8	3,560	107.59	0.94%
2017-05-25	10.66	10.66	11.00	10.66	10.70	30,200	323,012	10.696	106.6	106.6	110.0	106.6	107.0	3,020	106.96	0.57%
2017-05-24	10.60	10.58	10.62	10.60	10.60	5,100	54,060	10.600	106.0	105.8	106.2	106.0	106.0	510	106.00	0.38%
2017-05-23	10.56	10.56	10.60	10.56	10.58	13,900	146,886	10.567	105.6	105.6	106.0	105.6	105.8	1,390	105.67	0.57%
2017-05-22	10.50	10.48	10.52	10.50	10.52	17,800	187,000	10.506	105.0	104.8	105.2	105.0	105.2	1,780	105.06	0.57%
2017-05-19	10.44	10.42	10.48	10.42	10.64	39,400	415,132	10.536	104.4	104.2	104.8	104.2	106.4	3,940	105.36	0.58%
2017-05-18	10.38	10.34	10.40	10.12	10.50	179,000	1,845,146	10.308	103.8	103.4	104.0	101.2	105.0	17,900	103.08	-1.89%
2017-05-17	10.58	10.58	-	10.58	10.60	15,600	165,348	10.599	105.8	105.8	-	105.8	106.0	1,560	105.99	0.00%
2017-05-16	10.58	10.58	-	10.58	10.60	11,800	124,862	10.582	105.8	105.8	-	105.8	106.0	1,180	105.82	0.00%
2017-05-15	10.58	10.54	-	10.52	10.58	36,200	381,994	10.552	105.8	105.4	-	105.2	105.8	3,620	105.52	0.76%
2017-05-12	10.50	10.50	10.52	10.50	10.50	12,000	126,000	10.500	105.0	105.0	105.2	105.0	105.0	1,200	105.00	-0.19%
2017-05-11	10.52	10.52	10.54	10.52	10.54	40,600	427,662	10.534	105.2	105.2	105.4	105.2	105.4	4,060	105.34	0.00%
2017-05-10	10.52	10.50	10.52	10.52	10.56	34,500	363,634	10.540	105.2	105.0	105.2	105.2	105.6	3,450	105.40	0.57%
2017-05-09	10.46	10.42	-	10.46	10.48	6,000	62,816	10.469	104.6	104.2	-	104.6	104.8	600	104.69	-0.38%
2017-05-08	10.50	10.44	-	10.50	10.50	3,000	31,500	10.500	105.0	104.4	-	105.0	105.0	300	105.00	0.77%
2017-05-05	10.42	8.880	-	10.42	10.46	9,900	103,382	10.443	104.2	88.80	-	104.2	104.6	990	104.43	-0.19%
2017-05-04	10.44	10.36	-	10.36	10.46	34,400	358,988	10.436	104.4	103.6	-	103.6	104.6	3,440	104.36	0.00%
2017-05-02	10.44	10.40	-	10.40	10.44	6,000	62,500	10.417	104.4	104.0	-	104.0	104.4	600	104.17	0.97%
2017-04-28	10.34	8.880	-	10.34	10.38	8,300	86,074	10.370	103.4	88.80	-	103.4	103.8	830	103.70	0.98%
2017-04-27	10.24	9.980	-	10.22	10.24	6,700	68,488	10.222	102.4	99.80	-	102.2	102.4	670	102.22	-0.78%
2017-04-26	10.32	9.980	-	10.30	10.32	23,300	240,204	10.309	103.2	99.80	-	103.0	103.2	2,330	103.09	0.98%
2017-04-25	10.22	10.22	-	10.16	10.24	13,600	138,980	10.219	102.2	102.2	-	101.6	102.4	1,360	102.19	0.99%
2017-04-24	10.12	9.980	-	10.08	10.10	9,000	90,840	10.093	101.2	99.80	-	100.8	101.0	900	100.93	0.60%
2017-04-21	10.06	10.00	10.10	10.06	10.12	12,000	121,120	10.093	100.6	100.0	101.0	100.6	101.2	1,200	100.93	0.80%
2017-04-20	9.980	8.880	-	9.980	9.980	2,100	20,958	9.9800	99.80	88.80	-	99.80	99.80	210	99.800	0.30%
2017-04-19	9.950	9.080	-	-	-	0	0	-	99.50	90.80	-	-	-	0	-	0.10%
2017-04-18	9.940	9.080	-	9.900	9.950	15,000	148,670	9.9113	99.40	90.80	-	99.00	99.50	1,500	99.113	0.10%
2017-04-13	9.930	9.900	-	-	-	0	0	-	99.30	99.00	-	-	-	0	-	-0.40%
2017-04-12	9.970	9.960	-	9.960	10.00	6,300	62,948	9.9917	99.70	99.60	-	99.60	100.0	630	99.917	-0.50%
2017-04-11	10.02	10.00	-	10.00	10.04	16,000	160,240	10.015	100.2	100.0	-	100.0	100.4	1,600	100.15	0.20%
2017-04-10	10.00	10.00	-	-	-	0	0	-	100.0	100.0	-	-	-	0	-	0.20%
2017-04-07	9.980	9.980	-	9.970	9.970	5,500	54,910	9.9836	99.80	99.80	-	99.70	99.70	550	99.836	0.10%
2017-04-06	9.970	9.950	-	9.970	10.06	18,100	180,877	9.9932	99.70	99.50	-	99.70	100.6	1,810	99.932	-0.89%
2017-04-05	10.06	10.04	-	10.06	10.10	12,600	126,876	10.070	100.6	100.4	-	100.6	101.0	1,260	100.70	0.00%
2017-04-03	10.06	10.04	-	10.04	10.06	2,900	29,136	10.047	100.6	100.4	-	100.4	100.6	290	100.47	0.20%
2017-03-31	10.04	9.950	-	10.04	10.04	100	1,004	10.040	100.4	99.50	-	100.4	100.4	10	100.40	0.20%
2017-03-30	10.02	10.02	10.04	-	-	0	0	-	100.2	100.2	100.4	-	-	0	-	0.50%
2017-03-29	9.970	9.800	-	-	-	0	0	-	99.70	98.00	-	-	-	0	-	0.20%
2017-03-28	9.950	9.800	-	9.940	9.950	1,500	14,920	9.9467	99.50	98.00	-	99.40	99.50	150	99.467	1.02%
2017-03-27	9.850	9.800	9.870	9.860	9.870	600	5,918	9.8633	98.50	98.00	98.70	98.60	98.70	60	98.633	-0.51%
2017-03-24	9.900	9.080	-	-	-	0	0	-	99.00	90.80	-	-	-	0	-	0.00%
2017-03-23	9.900	9.900	-	9.900	9.900	3,000	29,700	9.9000	99.00	99.00	-	99.00	99.00	300	99.000	0.81%
2017-03-22	9.820	9.800	-	9.820	9.850	12,600	123,985	9.8401	98.20	98.00	-	98.20	98.50	1,260	98.401	-2.19%
2017-03-21	10.04	9.080	-	9.980	10.04	16,400	164,572	10.035	100.4	90.80	-	99.80	100.4	1,640	100.35	0.80%
2017-03-20	9.960	9.080	-	9.940	9.960	6,800	67,662	9.9503	99.60	90.80	-	99.40	99.60	680	99.503	-0.20%
2017-03-17	9.980	9.900	-	-	-	0	0	-	99.80	99.00	-	-	-	0	-	-0.40%
2017-03-16	10.02	9.900	-	9.610	10.02	9,200	90,441	9.8305	100.2	99.00	-	96.10	100.2	920	98.305	0.70%
2017-03-15	9.950	9.080	10.00	9.950	9.950	6,000	59,700	9.9500	99.50	90.80	100.0	99.50	99.50	600	99.500	-0.10%
2017-03-14	9.960	9.080	10.00	9.930	9.960	20,000	198,867	9.9434	99.60	90.80	100.0	99.30	99.60	2,000	99.434	0.50%
2017-03-13	9.910	9.080	9.920	9.910	9.910	3,000	29,730	9.9100	99.10	90.80	99.20	99.10	99.10	300	99.100	-0.10%
2017-03-10	9.920	9.920	-	9.920	9.920	4,100	40,672	9.9200	99.20	99.20	-	99.20	99.20	410	99.200	0.51%
2017-03-09	9.870	9.380	-	-	-	0	0	-	98.70	93.80	-	-	-	0	-	0.10%
2017-03-08	9.860	9.500	-	-	-	0	0	-	98.60	95.00	-	-	-	0	-	-0.20%
2017-03-07	9.880	9.870	-	-	-	0	0	-	98.80	98.70	-	-	-	0	-	0.00%
2017-03-06	9.880	9.860	10.00	9.890	9.890	100	989	9.8900	98.80	98.60	100.0	98.90	98.90	10	98.900	0.10%
2017-03-03	9.870	9.850	9.980	9.870	9.870	100	987	9.8700	98.70	98.50	99.80	98.70	98.70	10	98.700	-0.50%
2017-03-02	9.920	9.380	10.00	9.920	9.920	300	2,976	9.9200	99.20	93.80	100.0	99.20	99.20	30	99.200	0.71%
2017-03-01	9.850	9.820	9.850	9.820	9.850	7,500	73,790	9.8387	98.50	98.20	98.50	98.20	98.50	750	98.387	-0.10%
2017-02-28	9.860	9.830	10.00	9.860	9.860	20,000	197,200	9.8600	98.60	98.30	100.0	98.60	98.60	2,000	98.600	0.31%
2017-02-27	9.830	9.750	-	-	-	0	0	-	98.30	97.50	-	-	-	0	-	0.31%
2017-02-24	9.800	9.750	-	9.790	9.810	12,800	125,378	9.7952	98.00	97.50	-	97.90	98.10	1,280	97.952	-0.41%
2017-02-23	9.840	9.840	-	-	-	0	0	-	98.40	98.40	-	-	-	0	-	0.00%
2017-02-22	9.840	9.840	-	9.840	9.840	300	2,952	9.8400	98.40	98.40	-	98.40	98.40	30	98.400	0.31%
2017-02-21	9.810	8.020	-	9.810	9.810	3,200	31,392	9.8100	98.10	80.20	-	98.10	98.10	320	98.100	-0.10%
2017-02-20	9.820	8.020	-	-	-	0	0	-	98.20	80.20	-	-	-	0	-	0.51%
2017-02-17	9.770	8.020	-	9.770	9.800	1,100	10,777	9.7973	97.70	80.20	-	97.70	98.00	110	97.973	-0.20%
2017-02-16	9.790	9.750	-	9.790	9.790	1,700	16,643	9.7900	97.90	97.50	-	97.90	97.90	170	97.900	0.51%
2017-02-15	9.740	8.020	-	9.700	9.740	12,800	124,531	9.7290	97.40	80.20	-	97.00	97.40	1,280	97.290	0.72%
2017-02-14	9.670	9.400	-	9.670	10.00	6,000	59,274	9.8790	96.70	94.00	-	96.70	100.0	600	98.790	0.31%
2017-02-13	9.640	9.600	-	9.640	9.640	1,900	18,316	9.6400	96.40	96.00	-	96.40	96.40	190	96.400	0.00%
2017-02-10	9.640	9.440	-	9.640	9.640	9,700	93,508	9.6400	96.40	94.40	-	96.40	96.40	970	96.400	0.94%
2017-02-09	9.550	9.440	-	-	-	0	0	-	95.50	94.40	-	-	-	0	-	0.10%
2017-02-08	9.540	9.440	-	9.530	9.530	700	6,671	9.5300	95.40	94.40	-	95.30	95.30	70	95.300	0.53%
2017-02-07	9.490	9.440	9.500	9.490	9.520	246,000	2,341,410	9.5179	94.90	94.40	95.00	94.90	95.20	24,600	95.179	-0.21%
2017-02-06	9.510	9.440	-	9.490	9.510	22,300	211,750	9.4955	95.10	94.40	-	94.90	95.10	2,230	94.955	0.74%
2017-02-03	9.440	9.420	-	-	-	0	0	-	94.40	94.20	-	-	-	0	-	0.00%
2017-02-02	9.440	9.420	-	9.420	9.500	31,700	299,424	9.4456	94.40	94.20	-	94.20	95.00	3,170	94.456	-0.84%
2017-02-01	9.520	9.500	9.520	9.500	9.530	19,000	181,040	9.5284	95.20	95.00	95.20	95.00	95.30	1,900	95.284	0.21%
2017-01-27	9.500	8.030	9.530	-	-	0	0	-	95.00	80.30	95.30	-	-	0	-	-0.31%
2017-01-26	9.530	8.020	-	9.520	9.540	4,800	45,740	9.5292	95.30	80.20	-	95.20	95.40	480	95.292	1.17%
2017-01-25	9.420	9.000	-	9.420	9.420	800	7,536	9.4200	94.20	90.00	-	94.20	94.20	80	94.200	1.18%
2017-01-24	9.310	8.020	-	-	-	0	0	-	93.10	80.20	-	-	-	0	-	0.11%
2017-01-23	9.300	9.270	-	9.300	9.300	300	2,790	9.3000	93.00	92.70	-	93.00	93.00	30	93.000	-0.43%
2017-01-20	9.340	9.110	-	9.340	9.340	5,000	46,700	9.3400	93.40	91.10	-	93.40	93.40	500	93.400	0.32%
2017-01-19	9.310	9.110	-	-	-	0	0	-	93.10	91.10	-	-	-	0	-	0.00%
2017-01-18	9.310	9.110	-	-	-	0	0	-	93.10	91.10	-	-	-	0	-	0.00%
2017-01-17	9.310	9.110	-	9.310	9.320	5,000	46,570	9.3140	93.10	91.10	-	93.10	93.20	500	93.140	0.32%
2017-01-16	9.280	9.110	-	-	-	0	0	-	92.80	91.10	-	-	-	0	-	0.11%
2017-01-13	9.270	9.200	-	-	-	0	0	-	92.70	92.00	-	-	-	0	-	0.00%
2017-01-12	9.270	9.200	-	-	-	0	0	-	92.70	92.00	-	-	-	0	-	0.00%
2017-01-11	9.270	9.200	-	9.270	9.270	2,500	23,175	9.2700	92.70	92.00	-	92.70	92.70	250	92.700	0.32%
2017-01-10	9.240	9.240	-	9.240	9.240	2,100	19,524	9.2971	92.40	92.40	-	92.40	92.40	210	92.971	-0.11%
2017-01-09	9.250	9.200	-	9.250	9.300	111,600	1,037,072	9.2928	92.50	92.00	-	92.50	93.00	11,160	92.928	1.09%
2017-01-06	9.150	9.110	-	9.130	9.150	3,000	27,430	9.1433	91.50	91.10	-	91.30	91.50	300	91.433	0.88%
2017-01-05	9.070	9.070	-	9.070	9.110	19,600	178,072	9.0853	90.70	90.70	-	90.70	91.10	1,960	90.853	0.22%
2017-01-04	9.050	9.040	-	9.050	9.050	100	905	9.0500	90.50	90.40	-	90.50	90.50	10	90.500	0.56%
2017-01-03	9.000	9.000	-	9.000	9.000	100	900	9.0000	90.00	90.00	-	90.00	90.00	10	90.000	-0.66%
2016-12-30	9.060	8.020	9.080	9.060	9.080	3,000	27,220	9.0733	90.60	80.20	90.80	90.60	90.80	300	90.733	0.00%
2016-12-29	9.060	8.020	-	-	-	600	5,448	9.0800	90.60	80.20	-	-	-	60	90.800	-0.44%
2016-12-28	9.100	8.080	-	-	-	0	0	-	91.00	80.80	-	-	-	0	-	0.00%
2016-12-23	9.100	9.000	-	9.100	9.100	1,000	9,100	9.1000	91.00	90.00	-	91.00	91.00	100	91.000	-0.11%
2016-12-22	9.110	9.080	-	9.120	9.150	24,000	219,130	9.1304	91.10	90.80	-	91.20	91.50	2,400	91.304	0.00%
2016-12-21	9.110	9.000	-	-	-	0	0	-	91.10	90.00	-	-	-	0	-	0.33%
2016-12-20	9.080	9.000	-	9.080	9.090	53,900	489,652	9.0845	90.80	90.00	-	90.80	90.90	5,390	90.845	0.22%
2016-12-19	9.060	9.000	9.070	-	-	0	0	-	90.60	90.00	90.70	-	-	0	-	0.00%
2016-12-16	9.060	8.080	-	-	-	0	0	-	90.60	80.80	-	-	-	0	-	0.11%
2016-12-15	9.050	8.500	-	9.050	9.070	4,900	44,429	9.0671	90.50	85.00	-	90.50	90.70	490	90.671	-0.22%
2016-12-14	9.070	8.500	9.080	9.070	9.070	14,000	126,980	9.0700	90.70	85.00	90.80	90.70	90.70	1,400	90.700	1.34%
2016-12-13	8.950	8.500	-	8.950	8.950	142,200	1,272,690	8.9500	89.50	85.00	-	89.50	89.50	14,220	89.500	-0.11%
2016-12-12	8.960	8.500	8.980	8.960	8.960	700	6,272	8.9600	89.60	85.00	89.80	89.60	89.60	70	89.600	0.34%
2016-12-09	8.930	8.930	8.960	-	-	0	0	-	89.30	89.30	89.60	-	-	0	-	0.34%
2016-12-08	8.900	8.080	9.000	8.900	8.910	10,000	89,050	8.9050	89.00	80.80	90.00	89.00	89.10	1,000	89.050	1.14%
2016-12-07	8.800	8.080	-	-	-	0	0	-	88.00	80.80	-	-	-	0	-	0.34%
2016-12-06	8.770	8.080	-	-	-	0	0	-	87.70	80.80	-	-	-	0	-	0.80%
2016-12-05	8.700	8.080	-	8.700	8.700	1,100	9,570	8.7000	87.00	80.80	-	87.00	87.00	110	87.000	0.00%
2016-12-02	8.700	8.680	-	-	-	0	0	-	87.00	86.80	-	-	-	0	-	-1.81%
2016-12-01	8.860	8.300	-	-	-	0	0	-	88.60	83.00	-	-	-	0	-	-1.01%
2016-11-30	8.950	8.300	-	-	-	0	0	-	89.50	83.00	-	-	-	0	-	0.34%
2016-11-29	8.920	8.300	-	8.920	8.920	500	4,460	8.9200	89.20	83.00	-	89.20	89.20	50	89.200	-0.22%
2016-11-28	8.940	8.080	-	-	-	0	0	-	89.40	80.80	-	-	-	0	-	0.00%
2016-11-25	8.940	8.080	-	8.930	8.940	3,000	26,810	8.9367	89.40	80.80	-	89.30	89.40	300	89.367	0.22%
2016-11-24	8.920	8.080	-	8.920	8.920	100	892	8.9200	89.20	80.80	-	89.20	89.20	10	89.200	-0.67%
2016-11-23	8.980	8.080	-	8.980	9.000	15,000	134,800	8.9867	89.80	80.80	-	89.80	90.00	1,500	89.867	0.00%
2016-11-22	8.980	8.080	-	8.980	8.980	6,500	58,280	8.9662	89.80	80.80	-	89.80	89.80	650	89.662	1.47%
2016-11-21	8.850	8.080	-	8.850	8.850	2,600	23,022	8.8546	88.50	80.80	-	88.50	88.50	260	88.546	-0.23%
2016-11-18	8.870	8.080	-	-	-	0	0	-	88.70	80.80	-	-	-	0	-	0.68%
2016-11-17	8.810	8.080	8.820	8.800	8.820	12,700	112,006	8.8194	88.10	80.80	88.20	88.00	88.20	1,270	88.194	0.34%
2016-11-16	8.780	8.450	8.950	8.770	8.800	149,000	1,308,390	8.7811	87.80	84.50	89.50	87.70	88.00	14,900	87.811	1.50%
2016-11-15	8.650	8.630	8.950	8.620	8.720	49,200	426,280	8.6642	86.50	86.30	89.50	86.20	87.20	4,920	86.642	-1.37%
2016-11-14	8.770	8.770	8.900	8.770	8.770	55,700	488,489	8.7700	87.70	87.70	89.00	87.70	87.70	5,570	87.700	0.92%
2016-11-11	8.690	8.450	8.770	8.640	8.780	203,000	1,770,028	8.7193	86.90	84.50	87.70	86.40	87.80	20,300	87.193	-2.36%
2016-11-10	8.900	8.860	8.950	8.850	8.900	22,400	198,482	8.8608	89.00	88.60	89.50	88.50	89.00	2,240	88.608	3.97%
2016-11-09	8.560	8.370	8.700	8.370	8.740	60,200	510,599	8.4817	85.60	83.70	87.00	83.70	87.40	6,020	84.817	-2.28%
2016-11-08	8.760	8.740	-	-	-	0	0	-	87.60	87.40	-	-	-	0	-	0.81%
2016-11-07	8.690	8.680	-	-	-	351,000	3,039,660	8.6600	86.90	86.80	-	-	-	35,100	86.600	0.81%
2016-11-04	8.620	8.080	-	-	-	12,000	103,200	8.6000	86.20	80.80	-	-	-	1,200	86.000	-0.12%
2016-11-03	8.630	8.500	8.640	8.660	8.660	500	4,330	8.6600	86.30	85.00	86.40	86.60	86.60	50	86.600	-1.15%
2016-11-02	8.730	8.500	-	-	-	0	0	-	87.30	85.00	-	-	-	0	-	-1.36%
2016-11-01	8.850	8.500	-	8.860	8.860	3,500	31,010	8.8600	88.50	85.00	-	88.60	88.60	350	88.600	-0.23%
2016-10-31	8.870	8.500	-	8.820	8.870	3,000	26,510	8.8367	88.70	85.00	-	88.20	88.70	300	88.367	0.57%
2016-10-28	8.820	8.800	-	-	-	0	0	-	88.20	88.00	-	-	-	0	-	-1.12%
2016-10-27	8.920	8.800	-	8.920	8.920	1,700	15,164	8.9200	89.20	88.00	-	89.20	89.20	170	89.200	-0.34%
2016-10-26	8.950	8.800	-	-	-	0	0	-	89.50	88.00	-	-	-	0	-	-0.89%
2016-10-25	9.030	8.800	-	8.900	9.040	51,900	464,872	8.9571	90.30	88.00	-	89.00	90.40	5,190	89.571	1.23%
2016-10-24	8.920	8.800	-	-	-	0	0	-	89.20	88.00	-	-	-	0	-	0.34%
2016-10-20	8.890	8.380	-	-	-	0	0	-	88.90	83.80	-	-	-	0	-	0.23%
2016-10-19	8.870	8.380	-	8.880	8.880	200	1,776	8.8800	88.70	83.80	-	88.80	88.80	20	88.800	-0.11%
2016-10-18	8.880	8.380	-	-	-	0	0	-	88.80	83.80	-	-	-	0	-	0.68%
2016-10-17	8.820	8.380	-	8.820	8.820	8,600	75,858	8.8207	88.20	83.80	-	88.20	88.20	860	88.207	-0.11%
2016-10-14	8.830	8.810	8.830	8.830	8.830	1,200	10,596	8.8300	88.30	88.10	88.30	88.30	88.30	120	88.300	0.34%
2016-10-13	8.800	8.380	-	-	-	0	0	-	88.00	83.80	-	-	-	0	-	-0.68%
2016-10-12	8.860	8.380	-	8.860	8.890	14,000	124,200	8.8714	88.60	83.80	-	88.60	88.90	1,400	88.714	-0.89%
2016-10-11	8.940	8.400	-	-	-	0	0	-	89.40	84.00	-	-	-	0	-	0.00%
2016-10-07	8.940	8.830	-	8.940	8.940	324,200	2,898,348	8.9400	89.40	88.30	-	89.40	89.40	32,420	89.400	-0.22%
2016-10-06	8.960	8.830	-	-	-	0	0	-	89.60	88.30	-	-	-	0	-	0.34%
2016-10-05	8.930	8.830	-	8.930	8.940	13,500	120,590	8.9326	89.30	88.30	-	89.30	89.40	1,350	89.326	-0.45%
2016-10-04	8.970	8.830	-	8.970	9.010	38,000	341,250	8.9803	89.70	88.30	-	89.70	90.10	3,800	89.803	0.56%
2016-10-03	8.920	8.830	-	8.900	8.930	33,000	294,330	8.9191	89.20	88.30	-	89.00	89.30	3,300	89.191	0.45%
2016-09-30	8.880	8.800	-	8.880	8.880	1,000	8,880	8.8800	88.80	88.00	-	88.80	88.80	100	88.800	-0.78%
2016-09-29	8.950	8.800	-	-	-	0	0	-	89.50	88.00	-	-	-	0	-	0.22%
2016-09-28	8.930	8.800	-	8.920	8.920	40,000	356,800	8.9200	89.30	88.00	-	89.20	89.20	4,000	89.200	0.45%
2016-09-27	8.890	8.800	-	8.890	8.910	900	8,009	8.8989	88.90	88.00	-	88.90	89.10	90	88.989	0.11%
2016-09-26	8.880	8.830	-	8.910	8.910	400	3,564	8.9100	88.80	88.30	-	89.10	89.10	40	89.100	-0.89%
2016-09-23	8.960	8.700	-	-	-	0	0	-	89.60	87.00	-	-	-	0	-	0.56%
2016-09-22	8.910	8.700	-	8.850	8.850	200	1,770	8.8500	89.10	87.00	-	88.50	88.50	20	88.500	0.68%
2016-09-21	8.850	-	-	8.810	8.820	5,100	44,981	8.8198	88.50	-	-	88.10	88.20	510	88.198	0.11%
2016-09-20	8.840	-	8.900	-	-	0	0	-	88.40	-	89.00	-	-	0	-	-0.45%
2016-09-19	8.880	-	-	-	-	0	0	-	88.80	-	-	-	-	0	-	2.07%
2016-09-15	8.700	-	-	-	-	0	0	-	87.00	-	-	-	-	0	-	0.00%
2016-09-14	8.700	-	-	-	-	0	0	-	87.00	-	-	-	-	0	-	0.00%
2016-09-13	8.700	-	-	8.690	8.750	16,800	146,769	8.7363	87.00	-	-	86.90	87.50	1,680	87.363	1.99%
2016-09-12	8.530	8.500	-	8.530	8.540	36,700	313,065	8.5304	85.30	85.00	-	85.30	85.40	3,670	85.304	-3.18%
2016-09-09	8.810	8.600	9.020	8.820	8.880	18,200	161,004	8.8464	88.10	86.00	90.20	88.20	88.80	1,820	88.464	-0.79%
2016-09-08	8.880	8.860	-	8.860	8.900	4,000	35,544	8.8860	88.80	88.60	-	88.60	89.00	400	88.860	0.11%
2016-09-07	8.870	8.600	8.900	-	-	0	0	-	88.70	86.00	89.00	-	-	0	-	0.80%
2016-09-06	8.800	8.600	8.900	8.800	8.820	2,200	19,372	8.8055	88.00	86.00	89.00	88.00	88.20	220	88.055	-0.34%
2016-09-05	8.830	8.600	-	8.830	8.830	2,400	21,192	8.8300	88.30	86.00	-	88.30	88.30	240	88.300	0.46%
2016-09-02	8.790	8.700	8.900	-	-	0	0	-	87.90	87.00	89.00	-	-	0	-	0.00%
2016-09-01	8.790	8.700	-	-	-	2,200	19,404	8.8200	87.90	87.00	-	-	-	220	88.200	0.00%
2016-08-31	8.790	8.700	-	-	-	0	0	-	87.90	87.00	-	-	-	0	-	-0.11%
2016-08-30	8.800	8.700	-	-	-	0	0	-	88.00	87.00	-	-	-	0	-	0.11%
2016-08-29	8.790	8.700	8.900	-	-	0	0	-	87.90	87.00	89.00	-	-	0	-	0.00%
2016-08-26	8.790	-	-	-	-	0	0	-	87.90	-	-	-	-	0	-	0.00%
2016-08-25	8.790	8.780	-	8.790	8.790	1,000	8,790	8.7900	87.90	87.80	-	87.90	87.90	100	87.900	-0.68%
2016-08-24	8.850	8.780	-	-	-	0	0	-	88.50	87.80	-	-	-	0	-	0.00%
2016-08-23	8.850	8.850	-	8.850	8.850	800	7,080	8.8500	88.50	88.50	-	88.50	88.50	80	88.500	0.34%
2016-08-22	8.820	8.780	-	-	-	0	0	-	88.20	87.80	-	-	-	0	-	0.00%
2016-08-19	8.820	8.780	-	8.820	8.850	34,900	308,616	8.8429	88.20	87.80	-	88.20	88.50	3,490	88.429	-0.11%
2016-08-18	8.830	8.820	-	8.830	8.860	8,100	71,694	8.8511	88.30	88.20	-	88.30	88.60	810	88.511	0.11%
2016-08-17	8.820	8.700	-	8.820	8.820	100	882	8.8200	88.20	87.00	-	88.20	88.20	10	88.200	-0.45%
2016-08-16	8.860	8.700	-	8.860	8.860	100	886	8.8600	88.60	87.00	-	88.60	88.60	10	88.600	0.23%
2016-08-15	8.840	8.700	-	8.830	8.850	1,400	12,368	8.8343	88.40	87.00	-	88.30	88.50	140	88.343	0.23%
2016-08-12	8.820	-	-	8.820	8.850	43,200	381,775	8.8374	88.20	-	-	88.20	88.50	4,320	88.374	0.23%
2016-08-11	8.800	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	0.00%
2016-08-10	8.800	-	-	8.790	8.790	1,000	8,790	8.7900	88.00	-	-	87.90	87.90	100	87.900	0.11%
2016-08-09	8.790	8.500	-	-	-	0	0	-	87.90	85.00	-	-	-	0	-	-0.23%
2016-08-08	8.810	-	-	8.800	8.810	2,000	17,610	8.8050	88.10	-	-	88.00	88.10	200	88.050	0.92%
2016-08-05	8.730	-	-	-	-	0	0	-	87.30	-	-	-	-	0	-	0.58%
2016-08-04	8.680	-	-	8.680	8.690	7,000	60,810	8.6871	86.80	-	-	86.80	86.90	700	86.871	0.23%
2016-08-03	8.660	-	-	8.660	8.660	12,400	107,384	8.6600	86.60	-	-	86.60	86.60	1,240	86.600	-0.46%
2016-08-01	8.700	8.500	-	8.700	8.700	3,700	32,190	8.7000	87.00	85.00	-	87.00	87.00	370	87.000	0.46%
2016-07-29	8.660	8.500	8.790	8.650	8.660	20,000	173,180	8.6590	86.60	85.00	87.90	86.50	86.60	2,000	86.590	0.58%
2016-07-28	8.610	8.610	-	8.580	8.640	34,000	292,892	8.6145	86.10	86.10	-	85.80	86.40	3,400	86.145	0.00%
2016-07-27	8.610	8.610	8.630	8.610	8.610	100	861	8.6100	86.10	86.10	86.30	86.10	86.10	10	86.100	0.58%
2016-07-26	8.560	8.530	8.560	8.570	8.590	2,700	23,166	8.5800	85.60	85.30	85.60	85.70	85.90	270	85.800	0.35%
2016-07-25	8.530	-	-	-	-	0	0	-	85.30	-	-	-	-	0	-	0.00%
2016-07-22	8.530	8.530	8.560	8.520	8.540	1,700	14,512	8.5365	85.30	85.30	85.60	85.20	85.40	170	85.365	-0.12%
2016-07-21	8.540	8.530	8.550	8.540	8.540	200	1,708	8.5400	85.40	85.30	85.50	85.40	85.40	20	85.400	0.71%
2016-07-20	8.480	8.480	8.510	8.450	8.470	2,000	16,920	8.4600	84.80	84.80	85.10	84.50	84.70	200	84.600	0.12%
2016-07-19	8.470	8.450	8.470	8.470	8.470	14,500	122,815	8.4700	84.70	84.50	84.70	84.70	84.70	1,450	84.700	0.12%
2016-07-18	8.460	8.460	8.480	-	-	0	0	-	84.60	84.60	84.80	-	-	0	-	0.71%
2016-07-15	8.400	8.390	8.410	8.370	8.400	8,600	72,147	8.3892	84.00	83.90	84.10	83.70	84.00	860	83.892	-0.83%
2016-07-14	8.470	8.470	8.490	8.380	8.450	105,000	881,124	8.3917	84.70	84.70	84.90	83.80	84.50	10,500	83.917	0.95%
2016-07-13	8.390	8.390	8.410	8.380	8.410	10,000	84,023	8.4023	83.90	83.90	84.10	83.80	84.10	1,000	84.023	0.12%
2016-07-12	8.380	8.380	8.400	8.360	8.380	353,000	2,947,590	8.3501	83.80	83.80	84.00	83.60	83.80	35,300	83.501	0.48%
2016-07-11	8.340	8.330	8.350	8.340	8.340	3,000	25,020	8.3400	83.40	83.30	83.50	83.40	83.40	300	83.400	2.08%
2016-07-08	8.170	8.140	8.190	-	-	0	0	-	81.70	81.40	81.90	-	-	0	-	0.00%
2016-07-07	8.170	8.150	8.170	8.180	8.200	30,200	247,331	8.1898	81.70	81.50	81.70	81.80	82.00	3,020	81.898	1.36%
2016-07-06	8.060	8.060	8.090	8.010	8.020	20,000	160,300	8.0150	80.60	80.60	80.90	80.10	80.20	2,000	80.150	-0.62%
2016-07-05	8.110	8.080	8.110	8.140	8.140	1,500	12,210	8.1400	81.10	80.80	81.10	81.40	81.40	150	81.400	-0.49%
2016-07-04	8.150	8.140	8.160	8.130	8.150	25,000	203,400	8.1360	81.50	81.40	81.60	81.30	81.50	2,500	81.360	1.62%
2016-06-30	8.020	8.020	8.040	7.970	8.150	190,000	1,523,000	8.0158	80.20	80.20	80.40	79.70	81.50	19,000	80.158	1.01%
2016-06-29	7.940	7.930	7.960	7.730	8.010	850,000	6,696,954	7.8788	79.40	79.30	79.60	77.30	80.10	85,000	78.788