Prices and Webb-site Total Returns

Premia US Treasury Floating Rate ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03077	2019-07-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	3,956	3,954	-	3,956	3,956	45	178,014	3,955.9	3,956	3,954	-	3,956	3,956	45	3,955.9	0.04%
2026-02-02	3,954	-	-	3,953	3,954	120	474,388	3,953.2	3,954	-	-	3,953	3,954	120	3,953.2	0.11%
2026-01-30	3,950	3,940	-	-	-	0	0	-	3,950	3,940	-	-	-	0	-	0.04%
2026-01-29	3,948	3,944	-	3,946	3,946	200	789,270	3,946.4	3,948	3,944	-	3,946	3,946	200	3,946.4	0.04%
2026-01-28	3,946	3,942	-	-	-	0	0	-	3,946	3,942	-	-	-	0	-	0.06%
2026-01-27	3,944	3,943	-	-	-	0	0	-	3,944	3,943	-	-	-	0	-	0.02%
2026-01-26	3,943	3,942	-	3,943	3,943	50	197,160	3,943.2	3,943	3,942	-	3,943	3,943	50	3,943.2	0.01%
2026-01-23	3,943	3,943	-	-	-	0	0	-	3,943	3,943	-	-	-	0	-	0.04%
2026-01-22	3,941	-	-	-	-	0	0	-	3,941	-	-	-	-	0	-	0.01%
2026-01-21	3,941	3,941	-	-	-	0	0	-	3,941	3,941	-	-	-	0	-	0.02%
2026-01-20	3,940	-	-	3,940	3,940	5	19,700	3,940.0	3,940	-	-	3,940	3,940	5	3,940.0	-0.04%
2026-01-19	3,942	3,942	-	3,941	3,942	245	965,628	3,941.3	3,942	3,942	-	3,941	3,942	245	3,941.3	0.04%
2026-01-16	3,940	3,940	-	-	-	0	0	-	3,940	3,940	-	-	-	0	-	0.04%
2026-01-15	3,938	3,938	-	3,937	3,937	95	374,038	3,937.2	3,938	3,938	-	3,937	3,937	95	3,937.2	0.02%
2026-01-14	3,937	-	-	-	-	0	0	-	3,937	-	-	-	-	0	-	0.00%
2026-01-13	3,937	-	-	-	-	0	0	-	3,937	-	-	-	-	0	-	0.08%
2026-01-09	3,934	-	-	3,900	3,934	235	923,896	3,931.5	3,934	-	-	3,900	3,934	235	3,931.5	0.07%
2026-01-08	3,932	-	-	3,931	3,931	85	334,092	3,930.5	3,932	-	-	3,931	3,931	85	3,930.5	0.04%
2026-01-07	3,930	-	-	-	-	0	0	-	3,930	-	-	-	-	0	-	0.03%
2026-01-06	3,929	-	-	3,929	3,929	5	19,645	3,929.0	3,929	-	-	3,929	3,929	5	3,929.0	0.01%
2026-01-05	3,929	-	-	-	-	0	0	-	3,929	-	-	-	-	0	-	0.10%
2025-12-31	3,925	3,910	3,947	-	-	0	0	-	3,925	3,910	3,947	-	-	0	-	0.09%
2025-12-30	3,921	-	-	-	-	0	0	-	3,921	-	-	-	-	0	-	0.06%
2025-12-29	3,919	-	-	-	-	0	0	-	3,919	-	-	-	-	0	-	0.00%
2025-12-24	3,919	3,919	3,940	-	-	0	0	-	3,919	3,919	3,940	-	-	0	-	0.00%
2025-12-23	3,919	-	-	3,919	3,920	90	352,753	3,919.5	3,919	-	-	3,919	3,920	90	3,919.5	-0.03%
2025-12-22	3,920	3,920	-	-	-	0	0	-	3,920	3,920	-	-	-	0	-	0.02%
2025-12-19	3,919	3,919	-	3,919	3,919	10	39,192	3,919.2	3,919	3,919	-	3,919	3,919	10	3,919.2	0.03%
2025-12-18	3,918	-	-	-	-	0	0	-	3,918	-	-	-	-	0	-	0.03%
2025-12-17	3,917	3,917	-	-	-	0	0	-	3,917	3,917	-	-	-	0	-	0.03%
2025-12-16	3,916	-	3,917	3,916	3,917	100	391,573	3,915.7	3,916	-	3,917	3,916	3,917	100	3,915.7	-0.04%
2025-12-15	3,917	-	-	-	-	0	0	-	3,917	-	-	-	-	0	-	0.01%
2025-12-12	3,917	-	-	3,917	3,917	55	215,413	3,916.6	3,917	-	-	3,917	3,917	55	3,916.6	0.07%
2025-12-11	3,914	-	4,050	-	-	0	0	-	3,914	-	4,050	-	-	0	-	0.00%
2025-12-10	3,914	-	4,050	-	-	0	0	-	3,914	-	4,050	-	-	0	-	0.01%
2025-12-09	3,914	-	-	-	-	0	0	-	3,914	-	-	-	-	0	-	0.00%
2025-12-08	3,914	-	-	-	-	0	0	-	3,914	-	-	-	-	0	-	0.01%
2025-12-05	3,914	3,913	-	3,913	3,914	850	3,326,330	3,913.3	3,914	3,913	-	3,913	3,914	850	3,913.3	0.01%
2025-12-04	3,913	-	-	3,912	3,913	200	782,519	3,912.6	3,913	-	-	3,912	3,913	200	3,912.6	-0.05%
2025-12-03	3,915	3,915	3,915	-	-	0	0	-	3,915	3,915	3,915	-	-	0	-	0.01%
2025-12-02	3,915	-	-	-	-	0	0	-	3,915	-	-	-	-	0	-	0.00%
2025-12-01	3,915	-	-	3,914	3,914	160	626,280	3,914.3	3,915	-	-	3,914	3,914	160	3,914.3	0.11%
2025-11-28	3,911	-	-	-	-	0	0	-	3,911	-	-	-	-	0	-	0.08%
2025-11-27	3,908	-	3,945	-	-	0	0	-	3,908	-	3,945	-	-	0	-	0.02%
2025-11-26	3,907	-	3,945	-	-	0	0	-	3,907	-	3,945	-	-	0	-	0.02%
2025-11-25	3,906	-	-	3,906	3,906	10	39,059	3,905.9	3,906	-	-	3,906	3,906	10	3,905.9	-0.09%
2025-11-24	3,909	-	-	-	-	0	0	-	3,909	-	-	-	-	0	-	0.03%
2025-11-21	3,908	-	-	-	-	0	0	-	3,908	-	-	-	-	0	-	0.01%
2025-11-20	3,908	-	-	-	-	0	0	-	3,908	-	-	-	-	0	-	-0.06%
2025-11-19	3,910	-	-	-	-	0	0	-	3,910	-	-	-	-	0	-	0.14%
2025-11-18	3,905	-	-	-	-	0	0	-	3,905	-	-	-	-	0	-	0.11%
2025-11-17	3,900	-	-	3,900	3,900	20	77,991	3,899.6	3,900	-	-	3,900	3,900	20	3,899.6	0.06%
2025-11-14	3,898	3,898	3,900	-	-	0	0	-	3,898	3,898	3,900	-	-	0	-	0.01%
2025-11-13	3,898	3,897	3,900	3,898	3,898	55	214,362	3,897.5	3,898	3,897	3,900	3,898	3,898	55	3,897.5	-0.02%
2025-11-12	3,898	3,898	3,900	3,898	3,898	20	77,967	3,898.4	3,898	3,898	3,900	3,898	3,898	20	3,898.4	-0.03%
2025-11-11	3,899	3,899	3,900	3,899	3,899	15	58,491	3,899.4	3,899	3,899	3,900	3,899	3,899	15	3,899.4	0.00%
2025-11-10	3,899	3,899	3,900	-	-	0	0	-	3,899	3,899	3,900	-	-	0	-	0.04%
2025-11-07	3,898	3,897	-	3,897	3,898	20	77,946	3,897.3	3,898	3,897	-	3,897	3,898	20	3,897.3	0.02%
2025-11-06	3,897	3,897	3,897	-	-	0	0	-	3,897	3,897	3,897	-	-	0	-	0.00%
2025-11-05	3,897	3,896	-	3,933	3,933	15	58,997	3,933.1	3,897	3,896	-	3,933	3,933	15	3,933.1	-1.01%
2025-11-04	3,937	3,936	-	3,937	3,937	10	39,370	3,937.0	3,937	3,936	-	3,937	3,937	10	3,937.0	-0.01%
2025-11-03	3,937	3,933	-	3,936	3,937	90	354,249	3,936.1	3,937	3,933	-	3,936	3,937	90	3,936.1	0.10%
2025-10-31	3,933	3,930	3,933	3,933	3,933	10	39,333	3,933.3	3,933	3,930	3,933	3,933	3,933	10	3,933.3	0.02%
2025-10-30	3,932	-	-	3,932	3,932	20	78,646	3,932.3	3,932	-	-	3,932	3,932	20	3,932.3	0.03%
2025-10-28	3,931	-	3,931	-	-	0	0	-	3,931	-	3,931	-	-	0	-	-0.02%
2025-10-27	3,932	-	-	3,932	3,932	15	58,983	3,932.2	3,932	-	-	3,932	3,932	15	3,932.2	-0.01%
2025-10-24	3,933	3,933	-	3,933	3,933	140	550,590	3,932.8	3,933	3,933	-	3,933	3,933	140	3,932.8	0.05%
2025-10-23	3,931	-	-	-	-	0	0	-	3,931	-	-	-	-	0	-	0.04%
2025-10-22	3,929	-	-	-	-	0	0	-	3,929	-	-	-	-	0	-	0.03%
2025-10-21	3,928	-	-	-	-	0	0	-	3,928	-	-	-	-	0	-	0.00%
2025-10-20	3,928	-	-	-	-	0	0	-	3,928	-	-	-	-	0	-	0.00%
2025-10-17	3,928	-	-	-	-	0	0	-	3,928	-	-	-	-	0	-	-0.03%
2025-10-16	3,929	-	-	-	-	0	0	-	3,929	-	-	-	-	0	-	-0.01%
2025-10-15	3,930	-	-	3,930	3,930	105	412,640	3,929.9	3,930	-	-	3,930	3,930	105	3,929.9	-0.00%
2025-10-14	3,930	-	-	3,931	3,931	10	39,306	3,930.6	3,930	-	-	3,931	3,931	10	3,930.6	0.00%
2025-10-13	3,930	-	-	3,930	3,930	30	117,900	3,930.0	3,930	-	-	3,930	3,930	30	3,930.0	0.00%
2025-10-10	3,930	-	-	-	-	0	0	-	3,930	-	-	-	-	0	-	0.01%
2025-10-09	3,930	-	-	-	-	0	0	-	3,930	-	-	-	-	0	-	0.00%
2025-10-08	3,930	-	-	-	-	0	0	-	3,930	-	-	-	-	0	-	0.00%
2025-10-06	3,930	3,927	3,964	3,930	3,930	65	255,427	3,929.6	3,930	3,927	3,964	3,930	3,930	65	3,929.6	0.08%
2025-10-03	3,927	3,925	-	3,927	3,927	300	1,177,972	3,926.6	3,927	3,925	-	3,927	3,927	300	3,926.6	0.04%
2025-10-02	3,925	-	-	3,925	3,925	175	686,927	3,925.3	3,925	-	-	3,925	3,925	175	3,925.3	0.05%
2025-09-30	3,924	-	-	-	-	0	0	-	3,924	-	-	-	-	0	-	0.00%
2025-09-29	3,924	-	-	-	-	0	0	-	3,924	-	-	-	-	0	-	0.03%
2025-09-26	3,922	-	-	-	-	0	0	-	3,922	-	-	-	-	0	-	0.04%
2025-09-25	3,921	-	-	-	-	0	0	-	3,921	-	-	-	-	0	-	0.02%
2025-09-24	3,920	-	-	3,920	3,920	780	3,057,473	3,919.8	3,920	-	-	3,920	3,920	780	3,919.8	0.07%
2025-09-23	3,917	-	3,920	3,916	3,917	105	411,221	3,916.4	3,917	-	3,920	3,916	3,917	105	3,916.4	0.03%
2025-09-22	3,916	-	3,920	3,916	3,917	45	176,235	3,916.3	3,916	-	3,920	3,916	3,917	45	3,916.3	-0.07%
2025-09-19	3,919	3,912	3,920	3,920	3,920	5	19,597	3,919.4	3,919	3,912	3,920	3,920	3,920	5	3,919.4	0.04%
2025-09-18	3,917	3,912	3,920	-	-	0	0	-	3,917	3,912	3,920	-	-	0	-	0.11%
2025-09-17	3,913	3,912	3,920	-	-	0	0	-	3,913	3,912	3,920	-	-	0	-	0.00%
2025-09-16	3,913	3,912	3,930	-	-	5	19,561	3,912.2	3,913	3,912	3,930	-	-	5	3,912.2	0.00%
2025-09-15	3,913	3,912	3,940	3,913	3,915	30	117,425	3,914.2	3,913	3,912	3,940	3,913	3,915	30	3,914.2	-0.05%
2025-09-12	3,915	3,915	3,940	3,914	3,916	410	1,604,925	3,914.5	3,915	3,915	3,940	3,914	3,916	410	3,914.5	-0.07%
2025-09-11	3,917	3,916	3,940	-	-	0	0	-	3,917	3,916	3,940	-	-	0	-	0.00%
2025-09-10	3,917	3,917	3,940	3,917	3,917	20	78,335	3,916.8	3,917	3,917	3,940	3,917	3,917	20	3,916.8	-0.03%
2025-09-09	3,918	3,917	3,940	3,918	3,920	65	254,708	3,918.6	3,918	3,917	3,940	3,918	3,920	65	3,918.6	-0.17%
2025-09-08	3,925	3,925	3,933	-	-	0	0	-	3,925	3,925	3,933	-	-	0	-	0.03%
2025-09-05	3,924	3,924	-	3,924	3,924	700	2,746,675	3,923.8	3,924	3,924	-	3,924	3,924	700	3,923.8	0.02%
2025-09-04	3,923	3,921	-	3,924	3,924	20	78,473	3,923.7	3,923	3,921	-	3,924	3,924	20	3,923.7	-0.05%
2025-09-03	3,925	-	-	-	-	0	0	-	3,925	-	-	-	-	0	-	0.01%
2025-09-02	3,925	3,924	-	-	-	0	0	-	3,925	3,924	-	-	-	0	-	0.11%
2025-09-01	3,920	-	-	-	-	0	0	-	3,920	-	-	-	-	0	-	0.01%
2025-08-29	3,920	-	-	3,920	3,920	10	39,195	3,919.5	3,920	-	-	3,920	3,920	10	3,919.5	-0.01%
2025-08-28	3,920	3,890	-	3,917	3,920	45	176,314	3,918.1	3,920	3,890	-	3,917	3,920	45	3,918.1	-0.15%
2025-08-27	3,926	-	3,926	3,914	3,926	1,050	4,121,070	3,924.8	3,926	-	3,926	3,914	3,926	1,050	3,924.8	-0.13%
2025-08-26	3,931	3,926	3,947	3,931	3,931	10	39,313	3,931.3	3,931	3,926	3,947	3,931	3,931	10	3,931.3	-0.03%
2025-08-25	3,933	3,926	-	-	-	0	0	-	3,933	3,926	-	-	-	0	-	0.00%
2025-08-22	3,933	3,933	-	3,933	3,948	50	196,777	3,935.5	3,933	3,933	-	3,933	3,948	50	3,935.5	0.22%
2025-08-21	3,924	3,924	3,948	-	-	0	0	-	3,924	3,924	3,948	-	-	0	-	0.05%
2025-08-20	3,922	-	3,948	3,922	3,922	70	274,529	3,921.8	3,922	-	3,948	3,922	3,922	70	3,921.8	-0.04%
2025-08-19	3,923	-	3,948	3,922	3,923	185	725,762	3,923.0	3,923	-	3,948	3,922	3,923	185	3,923.0	-0.37%
2025-08-18	3,938	-	3,948	3,938	3,938	20	78,757	3,937.9	3,938	-	3,948	3,938	3,938	20	3,937.9	0.02%
2025-08-15	3,937	-	3,948	3,937	3,938	45	177,192	3,937.6	3,937	-	3,948	3,937	3,938	45	3,937.6	-0.25%
2025-08-14	3,947	-	3,948	3,948	3,948	175	690,820	3,947.5	3,947	-	3,948	3,948	3,948	175	3,947.5	0.04%
2025-08-13	3,945	3,945	3,948	3,945	3,946	25	98,653	3,946.1	3,945	3,945	3,948	3,945	3,946	25	3,946.1	-0.03%
2025-08-12	3,946	-	-	3,946	3,950	145	572,216	3,946.3	3,946	-	-	3,946	3,950	145	3,946.3	0.01%
2025-08-11	3,946	3,946	-	-	-	0	0	-	3,946	3,946	-	-	-	0	-	0.02%
2025-08-08	3,945	-	-	3,945	3,945	265	1,045,495	3,945.3	3,945	-	-	3,945	3,945	265	3,945.3	0.01%
2025-08-07	3,945	3,943	-	3,945	3,945	130	512,835	3,944.9	3,945	3,943	-	3,945	3,945	130	3,944.9	-0.94%
2025-08-06	3,982	3,976	-	3,982	3,982	5	19,911	3,982.2	3,982	3,976	-	3,982	3,982	5	3,982.2	0.17%
2025-08-05	3,976	3,976	-	-	-	0	0	-	3,976	3,976	-	-	-	0	-	0.01%
2025-08-04	3,975	3,975	-	-	-	0	0	-	3,975	3,975	-	-	-	0	-	0.05%
2025-08-01	3,973	3,973	-	3,973	3,973	20	79,465	3,973.3	3,973	3,973	-	3,973	3,973	20	3,973.3	-0.14%
2025-07-31	3,979	3,973	3,979	-	-	0	0	-	3,979	3,973	3,979	-	-	0	-	-0.00%
2025-07-30	3,979	3,978	-	3,979	3,979	10	39,791	3,979.1	3,979	3,978	-	3,979	3,979	10	3,979.1	0.04%
2025-07-29	3,978	3,971	3,978	3,978	3,978	15	59,671	3,978.1	3,978	3,971	3,978	3,978	3,978	15	3,978.1	-0.01%
2025-07-28	3,978	3,971	-	3,971	3,978	420	1,668,810	3,973.4	3,978	3,971	-	3,971	3,978	420	3,973.4	0.20%
2025-07-25	3,970	3,970	-	3,970	3,970	25	99,253	3,970.1	3,970	3,970	-	3,970	3,970	25	3,970.1	-0.07%
2025-07-24	3,973	-	-	-	-	0	0	-	3,973	-	-	-	-	0	-	0.00%
2025-07-23	3,973	-	3,990	3,973	3,973	10	39,730	3,973.0	3,973	-	3,990	3,973	3,973	10	3,973.0	0.00%
2025-07-22	3,973	3,973	-	3,973	3,973	45	178,778	3,972.8	3,973	3,973	-	3,973	3,973	45	3,972.8	0.00%
2025-07-21	3,973	-	3,973	3,973	3,973	5	19,864	3,972.8	3,973	-	3,973	3,973	3,973	5	3,972.8	-0.00%
2025-07-18	3,973	3,965	3,973	-	-	0	0	-	3,973	3,965	3,973	-	-	0	-	0.00%
2025-07-17	3,973	3,965	3,978	3,973	3,973	25	99,322	3,972.9	3,973	3,965	3,978	3,973	3,973	25	3,972.9	0.05%
2025-07-16	3,971	3,971	-	-	-	0	0	-	3,971	3,971	-	-	-	0	-	0.00%
2025-07-15	3,971	3,965	-	3,971	3,971	120	476,520	3,971.0	3,971	3,965	-	3,971	3,971	120	3,971.0	0.03%
2025-07-14	3,970	3,970	-	-	-	0	0	-	3,970	3,970	-	-	-	0	-	0.00%
2025-07-11	3,970	3,963	-	3,970	3,970	70	277,886	3,969.8	3,970	3,963	-	3,970	3,970	70	3,969.8	0.06%
2025-07-10	3,967	3,967	-	-	-	0	0	-	3,967	3,967	-	-	-	0	-	0.00%
2025-07-09	3,967	3,964	-	-	-	0	0	-	3,967	3,964	-	-	-	0	-	0.00%
2025-07-08	3,967	3,962	-	3,967	3,967	20	79,347	3,967.4	3,967	3,962	-	3,967	3,967	20	3,967.4	0.15%
2025-07-07	3,961	3,962	-	3,961	3,961	20	79,229	3,961.5	3,961	3,962	-	3,961	3,961	20	3,961.5	0.05%
2025-07-04	3,960	-	3,964	-	-	15	59,460	3,964.0	3,960	-	3,964	-	-	15	3,964.0	0.02%
2025-07-03	3,959	3,958	-	3,959	3,962	50	197,994	3,959.9	3,959	3,958	-	3,959	3,962	50	3,959.9	-0.13%
2025-07-02	3,964	-	-	3,964	3,964	145	574,792	3,964.1	3,964	-	-	3,964	3,964	145	3,964.1	-0.01%
2025-06-30	3,965	3,964	-	3,964	3,965	170	673,990	3,964.6	3,965	3,964	-	3,964	3,965	170	3,964.6	0.03%
2025-06-27	3,963	3,963	-	3,963	3,963	265	1,050,314	3,963.4	3,963	3,963	-	3,963	3,963	265	3,963.4	0.04%
2025-06-26	3,962	3,962	-	3,962	3,963	55	217,935	3,962.5	3,962	3,962	-	3,962	3,963	55	3,962.5	-0.02%
2025-06-25	3,963	3,958	-	3,963	3,963	65	257,585	3,962.8	3,963	3,958	-	3,963	3,963	65	3,962.8	-0.02%
2025-06-24	3,964	3,957	-	3,964	3,964	35	138,723	3,963.5	3,964	3,957	-	3,964	3,964	35	3,963.5	-0.01%
2025-06-23	3,964	3,962	-	3,963	3,964	65	257,634	3,963.6	3,964	3,962	-	3,963	3,964	65	3,963.6	0.03%
2025-06-20	3,963	3,962	-	3,962	3,963	200	792,520	3,962.6	3,963	3,962	-	3,962	3,963	200	3,962.6	0.03%
2025-06-19	3,962	3,954	-	-	-	0	0	-	3,962	3,954	-	-	-	0	-	0.00%
2025-06-18	3,962	3,954	-	3,962	3,962	50	198,075	3,961.5	3,962	3,954	-	3,962	3,962	50	3,961.5	0.20%
2025-06-17	3,954	3,954	-	-	-	0	0	-	3,954	3,954	-	-	-	0	-	0.00%
2025-06-16	3,954	3,954	-	-	-	0	0	-	3,954	3,954	-	-	-	0	-	0.05%
2025-06-13	3,952	3,952	-	-	-	0	0	-	3,952	3,952	-	-	-	0	-	0.02%
2025-06-12	3,951	3,951	-	3,951	3,951	20	79,024	3,951.2	3,951	3,951	-	3,951	3,951	20	3,951.2	0.01%
2025-06-11	3,951	3,951	-	-	-	0	0	-	3,951	3,951	-	-	-	0	-	0.04%
2025-06-10	3,949	3,945	-	3,949	3,950	20	78,991	3,949.6	3,949	3,945	-	3,949	3,950	20	3,949.6	-0.03%
2025-06-09	3,950	3,950	-	3,950	3,950	75	296,257	3,950.1	3,950	3,950	-	3,950	3,950	75	3,950.1	-0.07%
2025-06-06	3,953	3,946	-	-	-	0	0	-	3,953	3,946	-	-	-	0	-	0.00%
2025-06-05	3,953	3,949	-	3,953	3,953	10	39,531	3,953.1	3,953	3,949	-	3,953	3,953	10	3,953.1	0.00%
2025-06-04	3,953	3,950	-	3,953	3,953	25	98,825	3,953.0	3,953	3,950	-	3,953	3,953	25	3,953.0	0.08%
2025-06-03	3,950	3,946	-	3,946	3,950	120	473,953	3,949.6	3,950	3,946	-	3,946	3,950	120	3,949.6	0.10%
2025-06-02	3,946	3,946	-	3,946	3,946	5	19,729	3,945.8	3,946	3,946	-	3,946	3,946	5	3,945.8	0.00%
2025-05-30	3,946	3,946	-	-	-	0	0	-	3,946	3,946	-	-	-	0	-	0.00%
2025-05-29	3,946	3,940	-	3,940	3,946	25	98,617	3,944.7	3,946	3,940	-	3,940	3,946	25	3,944.7	0.17%
2025-05-28	3,939	3,939	3,944	3,939	3,939	140	551,461	3,939.0	3,939	3,939	3,944	3,939	3,939	140	3,939.0	-0.12%
2025-05-27	3,944	3,938	-	3,944	3,944	25	98,597	3,943.9	3,944	3,938	-	3,944	3,944	25	3,943.9	-0.02%
2025-05-26	3,945	3,936	-	3,937	3,945	20	78,856	3,942.8	3,945	3,936	-	3,937	3,945	20	3,942.8	0.30%
2025-05-23	3,933	3,932	-	-	-	0	0	-	3,933	3,932	-	-	-	0	-	0.00%
2025-05-22	3,933	3,933	-	3,933	3,933	25	98,316	3,932.6	3,933	3,933	-	3,933	3,933	25	3,932.6	0.00%
2025-05-21	3,933	3,933	-	3,933	3,933	10	39,326	3,932.6	3,933	3,933	-	3,933	3,933	10	3,932.6	0.00%
2025-05-20	3,933	3,930	3,933	-	-	0	0	-	3,933	3,930	3,933	-	-	0	-	0.00%
2025-05-19	3,933	3,925	3,973	3,932	3,933	110	432,521	3,932.0	3,933	3,925	3,973	3,932	3,933	110	3,932.0	0.09%
2025-05-16	3,929	3,922	3,938	3,925	3,929	460	1,806,969	3,928.2	3,929	3,922	3,938	3,925	3,929	460	3,928.2	0.15%
2025-05-15	3,923	3,917	3,935	3,915	3,923	15	58,771	3,918.1	3,923	3,917	3,935	3,915	3,923	15	3,918.1	0.20%
2025-05-14	3,916	3,912	3,973	3,916	3,916	55	215,367	3,915.8	3,916	3,912	3,973	3,916	3,916	55	3,915.8	-0.99%
2025-05-13	3,955	3,950	-	3,955	3,955	45	177,977	3,955.0	3,955	3,950	-	3,955	3,955	45	3,955.0	0.12%
2025-05-12	3,950	3,950	-	-	-	0	0	-	3,950	3,950	-	-	-	0	-	0.20%
2025-05-09	3,943	3,942	3,944	3,943	3,943	20	78,850	3,942.5	3,943	3,942	3,944	3,943	3,943	20	3,942.5	-0.03%
2025-05-08	3,944	3,934	3,944	3,938	3,946	60	236,354	3,939.2	3,944	3,934	3,944	3,938	3,946	60	3,939.2	0.24%
2025-05-07	3,934	3,934	-	-	-	0	0	-	3,934	3,934	-	-	-	0	-	0.00%
2025-05-06	3,934	3,934	3,935	3,934	3,935	470	1,849,032	3,934.1	3,934	3,934	3,935	3,934	3,935	470	3,934.1	-0.00%
2025-05-02	3,935	3,934	3,940	3,935	3,935	30	118,035	3,934.5	3,935	3,934	3,940	3,935	3,935	30	3,934.5	0.02%
2025-04-30	3,934	3,934	-	3,934	3,934	20	78,671	3,933.6	3,934	3,934	-	3,934	3,934	20	3,933.6	0.00%
2025-04-29	3,934	-	-	3,932	3,934	10	39,330	3,933.0	3,934	-	-	3,932	3,934	10	3,933.0	0.03%
2025-04-28	3,932	-	3,932	-	-	0	0	-	3,932	-	3,932	-	-	0	-	-0.00%
2025-04-25	3,932	-	-	-	-	0	0	-	3,932	-	-	-	-	0	-	0.00%
2025-04-24	3,932	-	-	3,932	3,932	25	98,311	3,932.4	3,932	-	-	3,932	3,932	25	3,932.4	0.07%
2025-04-23	3,930	3,926	-	3,930	3,930	10	39,295	3,929.5	3,930	3,926	-	3,930	3,930	10	3,929.5	0.02%
2025-04-22	3,929	-	-	3,929	3,930	15	58,943	3,929.5	3,929	-	-	3,929	3,930	15	3,929.5	-0.03%
2025-04-17	3,930	-	3,930	3,930	3,931	55	216,182	3,930.6	3,930	-	3,930	3,930	3,931	55	3,930.6	0.20%
2025-04-16	3,922	-	3,927	3,922	3,922	10	39,222	3,922.2	3,922	-	3,927	3,922	3,922	10	3,922.2	-0.01%
2025-04-15	3,923	-	3,923	-	-	0	0	-	3,923	-	3,923	-	-	0	-	0.00%
2025-04-14	3,923	-	-	-	-	0	0	-	3,923	-	-	-	-	0	-	0.00%
2025-04-11	3,923	-	-	-	-	0	0	-	3,923	-	-	-	-	0	-	0.00%
2025-04-10	3,923	3,923	-	3,923	3,923	10	39,225	3,922.5	3,923	3,923	-	3,923	3,923	10	3,922.5	-0.12%
2025-04-09	3,927	-	-	3,921	3,927	290	1,137,946	3,924.0	3,927	-	-	3,921	3,927	290	3,924.0	-0.11%
2025-04-08	3,932	-	-	-	-	0	0	-	3,932	-	-	-	-	0	-	0.00%
2025-04-07	3,932	3,900	3,964	3,934	3,934	15	59,004	3,933.6	3,932	3,900	3,964	3,934	3,934	15	3,933.6	0.02%
2025-04-03	3,931	3,900	3,964	3,931	3,931	65	255,502	3,930.8	3,931	3,900	3,964	3,931	3,931	65	3,930.8	-0.06%
2025-04-02	3,933	3,900	3,964	-	-	0	0	-	3,933	3,900	3,964	-	-	0	-	0.00%
2025-04-01	3,933	3,900	3,964	-	-	0	0	-	3,933	3,900	3,964	-	-	0	-	0.13%
2025-03-31	3,928	3,900	3,964	3,928	3,928	60	235,695	3,928.3	3,928	3,900	3,964	3,928	3,928	60	3,928.3	0.00%
2025-03-28	3,928	3,926	3,928	-	-	0	0	-	3,928	3,926	3,928	-	-	0	-	0.00%
2025-03-27	3,928	3,926	3,928	-	-	0	0	-	3,928	3,926	3,928	-	-	0	-	0.00%
2025-03-26	3,928	3,900	3,984	-	-	0	0	-	3,928	3,900	3,984	-	-	0	-	0.00%
2025-03-25	3,928	3,900	3,984	3,929	3,929	25	98,213	3,928.5	3,928	3,900	3,984	3,929	3,929	25	3,928.5	-0.00%
2025-03-24	3,928	3,900	3,984	3,928	3,928	30	117,852	3,928.4	3,928	3,900	3,984	3,928	3,928	30	3,928.4	0.22%
2025-03-21	3,920	3,900	-	-	-	0	0	-	3,920	3,900	-	-	-	0	-	0.04%
2025-03-20	3,918	3,900	3,923	3,918	3,918	15	58,763	3,917.5	3,918	3,900	3,923	3,918	3,918	15	3,917.5	0.02%
2025-03-19	3,918	3,900	3,923	-	-	0	0	-	3,918	3,900	3,923	-	-	0	-	0.00%
2025-03-18	3,918	3,900	3,923	-	-	0	0	-	3,918	3,900	3,923	-	-	0	-	0.00%
2025-03-17	3,918	3,900	3,923	-	-	0	0	-	3,918	3,900	3,923	-	-	0	-	0.04%
2025-03-14	3,916	3,900	3,923	-	-	0	0	-	3,916	3,900	3,923	-	-	0	-	0.01%
2025-03-13	3,916	3,900	-	-	-	0	0	-	3,916	3,900	-	-	-	0	-	0.03%
2025-03-12	3,914	3,900	-	3,914	3,915	130	508,910	3,914.7	3,914	3,900	-	3,914	3,915	130	3,914.7	0.01%
2025-03-11	3,914	3,900	3,914	-	-	0	0	-	3,914	3,900	3,914	-	-	0	-	-0.13%
2025-03-10	3,919	3,900	-	-	-	0	0	-	3,919	3,900	-	-	-	0	-	0.00%
2025-03-07	3,919	3,900	-	-	-	0	0	-	3,919	3,900	-	-	-	0	-	0.00%
2025-03-06	3,919	3,912	-	3,919	3,919	5	19,594	3,918.8	3,919	3,912	-	3,919	3,919	5	3,918.8	0.12%
2025-03-05	3,914	3,913	-	3,914	3,914	10	39,140	3,914.0	3,914	3,913	-	3,914	3,914	10	3,914.0	-0.15%
2025-03-04	3,920	3,900	-	3,920	3,920	5	19,598	3,919.6	3,920	3,900	-	3,920	3,920	5	3,919.6	0.01%
2025-03-03	3,919	3,900	-	-	-	0	0	-	3,919	3,900	-	-	-	0	-	0.00%
2025-02-28	3,919	3,900	-	3,913	3,919	135	528,772	3,916.8	3,919	3,900	-	3,913	3,919	135	3,916.8	0.19%
2025-02-27	3,912	3,911	-	3,912	3,912	5	19,559	3,911.8	3,912	3,911	-	3,912	3,912	5	3,911.8	-0.09%
2025-02-26	3,916	3,909	-	-	-	0	0	-	3,916	3,909	-	-	-	0	-	-0.02%
2025-02-25	3,916	3,900	-	3,917	3,917	195	763,746	3,916.6	3,916	3,900	-	3,917	3,917	195	3,916.6	0.19%
2025-02-24	3,909	3,909	-	3,908	3,908	20	78,160	3,908.0	3,909	3,909	-	3,908	3,908	20	3,908.0	-0.08%
2025-02-21	3,912	-	3,916	3,912	3,912	155	606,376	3,912.1	3,912	-	3,916	3,912	3,912	155	3,912.1	0.02%
2025-02-20	3,911	3,910	-	-	-	0	0	-	3,911	3,910	-	-	-	0	-	0.00%
2025-02-19	3,911	-	-	3,911	3,911	5	19,557	3,911.4	3,911	-	-	3,911	3,911	5	3,911.4	-0.04%
2025-02-18	3,913	-	-	3,913	3,914	10	39,135	3,913.5	3,913	-	-	3,913	3,914	10	3,913.5	-0.03%
2025-02-17	3,914	-	-	3,915	3,915	50	195,767	3,915.3	3,914	-	-	3,915	3,915	50	3,915.3	-0.02%
2025-02-14	3,915	-	-	3,915	3,915	5	19,575	3,915.0	3,915	-	-	3,915	3,915	5	3,915.0	0.04%
2025-02-13	3,959	-	3,959	3,959	3,959	10	39,590	3,959.0	3,913	-	3,913	3,913	3,913	10	3,913.2	0.03%
2025-02-12	3,958	-	3,958	-	-	0	0	-	3,912	-	3,912	-	-	0	-	0.00%
2025-02-11	3,958	-	3,958	-	-	0	0	-	3,912	-	3,912	-	-	0	-	0.00%
2025-02-10	3,958	-	3,958	-	-	0	0	-	3,912	-	3,912	-	-	0	-	0.00%
2025-02-07	3,958	3,952	3,958	-	-	0	0	-	3,912	3,906	3,912	-	-	0	-	-0.00%
2025-02-06	3,958	-	3,958	-	-	0	0	-	3,912	-	3,912	-	-	0	-	-0.00%
2025-02-05	3,958	-	-	3,958	3,958	10	39,582	3,958.2	3,912	-	-	3,912	3,912	10	3,912.4	0.09%
2025-02-04	3,954	3,951	-	3,955	3,955	15	59,328	3,955.2	3,909	3,905	-	3,909	3,909	15	3,909.4	-0.11%
2025-02-03	3,959	3,952	3,967	3,958	3,959	25	98,962	3,958.5	3,913	3,907	3,921	3,912	3,913	25	3,912.7	0.31%
2025-01-28	3,946	3,945	-	-	-	0	0	-	3,901	3,899	-	-	-	0	-	0.00%
2025-01-27	3,946	3,946	-	-	-	0	0	-	3,901	3,901	-	-	-	0	-	0.00%
2025-01-24	3,946	3,946	-	3,946	3,946	290	1,144,412	3,946.2	3,901	3,901	-	3,901	3,901	293	3,900.6	0.00%
2025-01-23	3,946	3,946	-	-	-	0	0	-	3,900	3,900	-	-	-	0	-	0.02%
2025-01-22	3,945	3,945	-	-	-	0	0	-	3,900	3,900	-	-	-	0	-	0.02%
2025-01-21	3,945	3,941	-	-	-	0	0	-	3,899	3,895	-	-	-	0	-	0.00%
2025-01-20	3,945	3,943	-	-	-	0	0	-	3,899	3,897	-	-	-	0	-	0.00%
2025-01-17	3,945	-	-	-	-	0	0	-	3,899	-	-	-	-	0	-	0.00%
2025-01-16	3,945	3,942	-	-	-	0	0	-	3,899	3,896	-	-	-	0	-	0.00%
2025-01-15	3,945	3,942	-	-	-	0	0	-	3,899	3,896	-	-	-	0	-	0.00%
2025-01-14	3,945	3,938	-	-	-	0	0	-	3,899	3,892	-	-	-	0	-	0.00%
2025-01-13	3,945	-	-	-	-	0	0	-	3,899	-	-	-	-	0	-	0.00%
2025-01-10	3,945	-	-	3,945	3,945	75	295,845	3,944.6	3,899	-	-	3,899	3,899	76	3,899.0	0.19%
2025-01-09	3,937	3,933	-	-	-	0	0	-	3,891	3,887	-	-	-	0	-	0.00%
2025-01-08	3,937	3,937	-	-	-	0	0	-	3,891	3,891	-	-	-	0	-	0.00%
2025-01-07	3,937	3,930	-	3,933	3,938	130	511,740	3,936.5	3,891	3,884	-	3,887	3,892	132	3,890.9	0.18%
2025-01-06	3,930	-	3,934	-	-	0	0	-	3,884	-	3,888	-	-	0	-	0.01%
2025-01-03	3,930	3,926	3,939	-	-	0	0	-	3,884	3,881	3,893	-	-	0	-	0.05%
2025-01-02	3,928	3,925	-	-	-	0	0	-	3,882	3,880	-	-	-	0	-	0.08%
2024-12-31	3,925	3,925	-	-	-	0	0	-	3,879	3,879	-	-	-	0	-	0.02%
2024-12-30	3,924	3,924	-	-	-	0	0	-	3,878	3,878	-	-	-	0	-	0.00%
2024-12-27	3,924	-	-	3,926	3,926	10	39,257	3,925.7	3,878	-	-	3,880	3,880	10	3,880.3	-0.05%
2024-12-24	3,926	3,923	-	-	-	0	0	-	3,880	3,878	-	-	-	0	-	-0.04%
2024-12-23	3,927	3,923	-	3,927	3,927	5	19,637	3,927.4	3,882	3,877	-	3,882	3,882	5	3,882.0	0.11%
2024-12-20	3,923	3,922	-	-	-	0	0	-	3,877	3,877	-	-	-	0	-	0.00%
2024-12-19	3,923	3,918	-	-	-	0	0	-	3,877	3,873	-	-	-	0	-	0.00%
2024-12-18	3,923	-	-	-	-	0	0	-	3,877	-	-	-	-	0	-	0.00%
2024-12-17	3,923	-	-	3,923	3,923	100	392,300	3,923.0	3,877	-	-	3,878	3,878	101	3,877.6	-0.03%
2024-12-16	3,924	-	-	-	-	0	0	-	3,878	-	-	-	-	0	-	0.00%
2024-12-13	3,924	-	-	-	-	0	0	-	3,878	-	-	-	-	0	-	-0.01%
2024-12-12	3,924	-	3,936	3,924	3,924	50	196,217	3,924.3	3,879	-	3,890	3,879	3,879	51	3,878.9	0.05%
2024-12-11	3,922	-	-	-	-	0	0	-	3,877	-	-	-	-	0	-	0.00%
2024-12-10	3,922	-	3,966	3,922	3,922	5	19,612	3,922.4	3,877	-	3,920	3,877	3,877	5	3,877.0	-0.04%
2024-12-09	3,924	3,918	-	3,925	3,925	35	137,377	3,925.1	3,878	3,873	-	3,879	3,880	35	3,879.6	0.05%
2024-12-06	3,922	-	-	-	-	0	0	-	3,876	-	-	-	-	0	-	0.00%
2024-12-05	3,922	-	-	-	-	0	0	-	3,876	-	-	-	-	0	-	0.00%
2024-12-04	3,922	-	-	-	-	0	0	-	3,876	-	-	-	-	0	-	0.00%
2024-12-03	3,922	-	-	3,922	3,922	15	58,827	3,921.8	3,876	-	-	3,876	3,876	15	3,876.4	0.04%
2024-12-02	3,920	-	-	-	-	0	0	-	3,875	-	-	-	-	0	-	0.00%
2024-11-29	3,920	-	-	-	-	0	0	-	3,875	-	-	-	-	0	-	0.00%
2024-11-28	3,920	-	-	3,916	3,920	10	39,180	3,918.0	3,875	-	-	3,871	3,875	10	3,872.7	0.13%
2024-11-27	3,915	-	-	-	-	0	0	-	3,870	-	-	-	-	0	-	0.00%
2024-11-26	3,915	-	-	-	-	0	0	-	3,870	-	-	-	-	0	-	0.00%
2024-11-25	3,915	-	-	-	-	0	0	-	3,870	-	-	-	-	0	-	0.00%
2024-11-22	3,915	-	-	-	-	0	0	-	3,870	-	-	-	-	0	-	0.00%
2024-11-21	3,915	-	-	-	-	0	0	-	3,870	-	-	-	-	0	-	0.00%
2024-11-20	3,915	-	-	-	-	0	0	-	3,870	-	-	-	-	0	-	0.00%
2024-11-19	3,915	3,900	3,924	3,915	3,915	10	39,151	3,915.1	3,870	3,855	3,878	3,870	3,870	10	3,869.8	0.14%
2024-11-18	3,910	-	-	3,910	3,910	35	136,832	3,909.5	3,864	-	-	3,864	3,864	35	3,864.3	0.09%
2024-11-15	3,906	-	-	3,906	3,906	10	39,060	3,906.0	3,861	-	-	3,861	3,861	10	3,860.8	0.05%
2024-11-14	3,904	-	-	-	-	0	0	-	3,859	-	-	-	-	0	-	0.02%
2024-11-13	3,903	-	-	-	-	0	0	-	3,858	-	-	-	-	0	-	0.00%
2024-11-12	3,903	-	-	-	-	0	0	-	3,858	-	-	-	-	0	-	0.00%
2024-11-11	3,903	3,903	-	-	-	0	0	-	3,858	3,858	-	-	-	0	-	0.00%
2024-11-08	3,903	3,900	3,914	3,899	3,947	40	156,520	3,913.0	3,858	3,855	3,869	3,853	3,901	40	3,867.7	0.07%
2024-11-07	3,952	-	-	-	-	0	0	-	3,855	-	-	-	-	0	-	0.00%
2024-11-06	3,952	3,952	-	-	-	0	0	-	3,855	3,855	-	-	-	0	-	0.05%
2024-11-05	3,950	3,950	-	-	-	0	0	-	3,853	3,853	-	-	-	0	-	0.00%
2024-11-04	3,950	3,950	-	-	-	0	0	-	3,853	3,853	-	-	-	0	-	0.00%
2024-11-01	3,950	3,950	-	3,949	3,949	5	19,746	3,949.2	3,853	3,853	-	3,853	3,853	5	3,852.6	0.03%
2024-10-31	3,949	-	-	-	-	0	0	-	3,852	-	-	-	-	0	-	0.00%
2024-10-30	3,949	-	3,949	3,949	3,949	5	19,744	3,948.8	3,852	-	3,852	3,852	3,852	5	3,852.2	0.00%
2024-10-29	3,949	3,944	3,949	3,949	3,949	15	59,234	3,948.9	3,852	3,848	3,852	3,852	3,852	15	3,852.3	0.12%
2024-10-28	3,944	3,944	3,949	-	-	0	0	-	3,848	3,847	3,853	-	-	0	-	0.02%
2024-10-25	3,944	3,944	3,947	-	-	0	0	-	3,847	3,847	3,850	-	-	0	-	0.00%
2024-10-24	3,944	3,944	-	3,944	3,944	5	19,717	3,943.4	3,847	3,847	-	3,847	3,847	5	3,846.9	0.00%
2024-10-23	3,944	3,944	-	3,943	3,943	65	256,285	3,942.8	3,847	3,847	-	3,846	3,846	67	3,846.4	0.04%
2024-10-22	3,942	-	-	-	-	0	0	-	3,845	-	-	-	-	0	-	0.02%
2024-10-21	3,941	-	-	-	-	0	0	-	3,844	-	-	-	-	0	-	0.02%
2024-10-18	3,940	-	-	-	-	0	0	-	3,844	-	-	-	-	0	-	0.00%
2024-10-17	3,940	-	-	3,940	3,940	30	118,188	3,939.6	3,844	-	-	3,843	3,843	31	3,843.2	0.01%
2024-10-16	3,940	-	-	-	-	0	0	-	3,843	-	-	-	-	0	-	0.00%
2024-10-15	3,940	-	-	3,940	3,940	5	19,698	3,939.6	3,843	-	-	3,843	3,843	5	3,843.2	0.10%
2024-10-14	3,936	-	-	-	-	0	0	-	3,839	-	-	-	-	0	-	0.00%
2024-10-10	3,936	-	-	-	-	0	0	-	3,839	-	-	-	-	0	-	0.00%
2024-10-09	3,936	-	-	3,936	3,938	100	393,652	3,936.5	3,839	-	-	3,839	3,841	103	3,840.2	-0.05%
2024-10-08	3,938	3,933	3,938	3,938	3,938	35	137,817	3,937.6	3,841	3,837	3,842	3,841	3,841	36	3,841.3	0.17%
2024-10-07	3,931	3,931	-	-	-	0	0	-	3,835	3,835	-	-	-	0	-	0.02%
2024-10-04	3,930	3,930	-	3,930	3,930	5	19,650	3,930.0	3,834	3,834	-	3,834	3,834	5	3,833.9	0.00%
2024-10-03	3,930	3,930	3,936	-	-	0	0	-	3,834	3,834	3,840	-	-	0	-	0.06%
2024-10-02	3,928	3,928	-	3,928	3,928	5	19,638	3,927.6	3,832	3,832	-	3,832	3,832	5	3,831.5	-0.16%
2024-09-30	3,934	-	-	-	-	0	0	-	3,838	-	-	-	-	0	-	-0.00%
2024-09-27	3,934	-	-	-	-	0	0	-	3,838	-	-	-	-	0	-	0.00%
2024-09-26	3,934	-	3,940	3,934	3,935	125	491,883	3,935.1	3,838	-	3,844	3,838	3,839	128	3,838.8	-0.06%
2024-09-25	3,937	-	3,939	-	-	0	0	-	3,840	-	3,843	-	-	0	-	0.00%
2024-09-24	3,937	-	3,940	3,937	3,937	30	118,132	3,937.7	3,840	-	3,844	3,840	3,840	31	3,841.4	-0.03%
2024-09-23	3,938	3,937	3,941	-	-	0	0	-	3,841	3,840	3,845	-	-	0	-	0.00%
2024-09-20	3,938	3,938	3,939	-	-	0	0	-	3,841	3,841	3,843	-	-	0	-	0.01%
2024-09-19	3,937	-	3,941	-	-	0	0	-	3,841	-	3,845	-	-	0	-	0.00%
2024-09-17	3,937	-	3,938	3,937	3,937	25	98,420	3,936.8	3,841	-	3,842	3,840	3,841	26	3,840.5	0.00%
2024-09-16	3,937	3,937	3,937	-	-	0	0	-	3,841	3,840	3,841	-	-	0	-	-0.03%
2024-09-13	3,938	-	3,939	-	-	0	0	-	3,842	-	3,843	-	-	0	-	0.00%
2024-09-12	3,938	3,929	3,939	-	-	0	0	-	3,842	3,833	3,843	-	-	0	-	0.00%
2024-09-11	3,938	3,929	3,938	3,938	3,938	10	39,380	3,938.0	3,842	3,833	3,842	3,842	3,842	10	3,841.7	0.20%
2024-09-10	3,930	3,929	3,971	-	-	0	0	-	3,834	3,833	3,874	-	-	0	-	0.00%
2024-09-09	3,930	3,929	3,938	-	-	0	0	-	3,834	3,833	3,842	-	-	0	-	0.02%
2024-09-05	3,929	3,928	3,935	3,928	3,928	130	510,640	3,928.0	3,833	3,832	3,839	3,832	3,832	133	3,831.9	-0.18%
2024-09-04	3,936	3,934	3,936	3,930	3,936	110	432,420	3,931.1	3,840	3,838	3,840	3,834	3,840	113	3,834.9	0.19%
2024-09-03	3,928	3,928	3,930	3,928	3,928	35	137,492	3,928.3	3,832	3,832	3,834	3,832	3,832	36	3,832.2	0.03%
2024-09-02	3,927	3,917	3,931	3,927	3,927	50	196,350	3,927.0	3,831	3,821	3,835	3,831	3,831	51	3,830.9	-0.16%
2024-08-30	3,933	-	3,933	-	-	0	0	-	3,837	-	3,837	-	-	0	-	-0.01%
2024-08-29	3,934	-	3,934	3,934	3,934	10	39,338	3,933.8	3,838	-	3,838	3,838	3,838	10	3,837.6	0.00%
2024-08-28	3,934	3,932	3,936	3,933	3,934	80	314,682	3,933.5	3,838	3,836	3,840	3,837	3,838	82	3,837.3	0.04%
2024-08-27	3,932	-	3,971	-	-	0	0	-	3,836	-	3,874	-	-	0	-	0.00%
2024-08-26	3,932	-	3,949	3,932	3,932	30	117,970	3,932.3	3,836	-	3,852	3,836	3,836	31	3,836.1	0.03%
2024-08-23	3,931	-	3,971	3,931	3,931	50	196,550	3,931.0	3,835	-	3,874	3,835	3,835	51	3,834.8	0.17%
2024-08-22	3,924	-	3,971	3,924	3,924	5	19,621	3,924.2	3,828	-	3,874	3,828	3,828	5	3,828.2	-0.06%
2024-08-21	3,927	-	3,940	3,927	3,927	20	78,539	3,927.0	3,831	-	3,843	3,831	3,831	21	3,830.9	0.01%
2024-08-20	3,926	-	3,971	-	-	0	0	-	3,830	-	3,874	-	-	0	-	0.00%
2024-08-19	3,926	-	3,971	3,927	3,927	60	235,593	3,926.6	3,830	-	3,874	3,830	3,831	62	3,830.5	-0.03%
2024-08-16	3,927	-	3,935	3,927	3,927	10	39,273	3,927.3	3,831	-	3,839	3,831	3,831	10	3,831.2	0.20%
2024-08-15	3,920	-	-	-	-	0	0	-	3,824	-	-	-	-	0	-	0.00%
2024-08-14	3,920	-	-	3,920	3,920	45	176,382	3,919.6	3,824	-	-	3,824	3,824	46	3,823.7	0.02%
2024-08-13	3,919	3,919	3,920	-	-	0	0	-	3,823	3,823	3,824	-	-	0	-	0.02%
2024-08-12	3,918	-	3,919	-	-	0	0	-	3,823	-	3,823	-	-	0	-	0.00%
2024-08-09	3,918	-	-	-	-	0	0	-	3,823	-	-	-	-	0	-	0.00%
2024-08-08	3,918	-	3,918	3,919	3,935	65	254,785	3,919.8	3,823	-	3,823	3,823	3,839	67	3,823.9	0.01%
2024-08-07	3,970	-	-	3,970	3,971	55	218,354	3,970.1	3,822	-	-	3,822	3,823	57	3,822.2	-0.03%
2024-08-06	3,971	3,959	3,987	3,959	3,971	40	158,790	3,969.8	3,823	3,812	3,839	3,812	3,823	42	3,821.9	0.17%
2024-08-05	3,965	3,959	-	3,959	3,969	215	851,776	3,961.7	3,817	3,812	-	3,811	3,821	223	3,814.2	-0.29%
2024-08-02	3,976	-	3,976	3,976	3,976	35	139,160	3,976.0	3,828	-	3,828	3,828	3,828	36	3,827.9	-0.02%
2024-08-01	3,977	-	-	-	-	0	0	-	3,829	-	-	-	-	0	-	0.00%
2024-07-31	3,977	-	3,977	-	-	0	0	-	3,829	-	3,829	-	-	0	-	0.00%
2024-07-30	3,977	-	-	-	-	0	0	-	3,829	-	-	-	-	0	-	0.00%
2024-07-29	3,977	3,974	-	3,977	3,977	25	99,417	3,976.7	3,829	3,826	-	3,829	3,829	26	3,828.6	0.08%
2024-07-26	3,974	-	-	-	-	0	0	-	3,826	-	-	-	-	0	-	0.00%
2024-07-25	3,974	-	-	3,974	3,974	80	317,893	3,973.7	3,826	-	-	3,826	3,826	83	3,825.7	-0.02%
2024-07-24	3,974	3,985	-	3,974	3,974	170	675,604	3,974.1	3,826	3,836	-	3,826	3,826	177	3,826.1	0.12%
2024-07-23	3,969	-	3,978	3,969	3,969	10	39,694	3,969.4	3,822	-	3,830	3,822	3,822	10	3,821.6	-0.11%
2024-07-22	3,974	-	3,974	3,974	3,974	5	19,869	3,973.8	3,826	-	3,826	3,826	3,826	5	3,825.8	0.02%
2024-07-19	3,973	-	3,982	3,973	3,973	25	99,322	3,972.9	3,825	-	3,833	3,825	3,825	26	3,824.9	0.00%
2024-07-18	3,973	-	3,979	-	-	0	0	-	3,825	-	3,830	-	-	0	-	0.00%
2024-07-17	3,973	-	3,978	3,972	3,973	95	377,419	3,972.8	3,825	-	3,830	3,824	3,825	99	3,824.9	0.02%
2024-07-16	3,972	3,971	-	3,972	3,972	5	19,860	3,972.0	3,824	3,823	-	3,824	3,824	5	3,824.1	0.02%
2024-07-15	3,971	-	-	-	-	0	0	-	3,823	-	-	-	-	0	-	0.00%
2024-07-12	3,971	-	-	3,971	3,971	44	174,720	3,970.9	3,823	-	-	3,823	3,823	46	3,823.0	0.00%
2024-07-11	3,971	-	3,983	-	-	0	0	-	3,823	-	3,835	-	-	0	-	0.00%
2024-07-10	3,971	-	-	-	-	0	0	-	3,823	-	-	-	-	0	-	0.00%
2024-07-09	3,971	-	-	3,971	3,971	10	39,709	3,970.9	3,823	-	-	3,823	3,823	10	3,823.0	0.01%
2024-07-08	3,971	3,952	-	3,971	3,971	5	19,853	3,970.6	3,823	3,805	-	3,823	3,823	5	3,822.7	0.26%
2024-07-05	3,960	3,952	-	-	-	0	0	-	3,813	3,805	-	-	-	0	-	0.00%
2024-07-04	3,960	3,952	-	-	-	0	0	-	3,813	3,805	-	-	-	0	-	0.00%
2024-07-03	3,960	3,960	3,978	-	-	0	0	-	3,813	3,813	3,830	-	-	0	-	0.02%
2024-07-02	3,959	3,959	-	-	-	0	0	-	3,812	3,812	-	-	-	0	-	0.10%
2024-06-28	3,956	3,952	3,974	-	-	0	0	-	3,808	3,805	3,826	-	-	0	-	0.00%
2024-06-27	3,956	3,952	-	-	-	0	0	-	3,808	3,805	-	-	-	0	-	0.00%
2024-06-26	3,956	3,952	-	-	-	0	0	-	3,808	3,805	-	-	-	0	-	0.02%
2024-06-25	3,955	3,954	-	3,955	3,955	30	118,650	3,955.0	3,808	3,806	-	3,808	3,808	31	3,807.7	-0.05%
2024-06-24	3,957	3,945	3,967	-	-	0	0	-	3,810	3,798	3,819	-	-	0	-	0.00%
2024-06-21	3,957	3,945	3,968	3,957	3,957	25	98,925	3,957.0	3,810	3,798	3,820	3,810	3,810	26	3,809.6	0.00%
2024-06-20	3,957	3,951	3,966	3,957	3,957	5	19,785	3,957.0	3,810	3,804	3,818	3,810	3,810	5	3,809.6	0.00%
2024-06-19	3,957	3,955	3,970	-	-	0	0	-	3,810	3,808	3,822	-	-	0	-	0.00%
2024-06-18	3,957	3,945	3,970	-	-	0	0	-	3,810	3,798	3,822	-	-	0	-	0.00%
2024-06-17	3,957	3,945	3,970	-	-	0	0	-	3,810	3,798	3,822	-	-	0	-	0.00%
2024-06-14	3,957	3,956	-	3,957	3,957	15	59,355	3,957.0	3,810	3,809	-	3,810	3,810	16	3,809.6	0.04%
2024-06-13	3,956	3,945	3,956	-	-	0	0	-	3,808	3,798	3,808	-	-	0	-	-0.13%
2024-06-12	3,961	3,945	-	3,956	3,961	160	633,089	3,956.8	3,813	3,798	-	3,809	3,813	166	3,809.5	0.22%
2024-06-11	3,952	3,945	3,963	-	-	0	0	-	3,805	3,798	3,815	-	-	0	-	0.00%
2024-06-07	3,952	3,945	3,956	-	-	0	0	-	3,805	3,798	3,808	-	-	0	-	0.00%
2024-06-06	3,952	3,945	-	3,952	3,952	5	19,760	3,952.0	3,805	3,798	-	3,805	3,805	5	3,804.8	0.02%
2024-06-05	3,951	3,950	3,954	3,950	3,951	55	217,290	3,950.7	3,804	3,803	3,807	3,803	3,804	57	3,803.6	0.03%
2024-06-04	3,950	3,950	-	-	-	0	0	-	3,803	3,803	-	-	-	0	-	0.03%
2024-06-03	3,949	3,944	-	-	-	0	0	-	3,802	3,797	-	-	-	0	-	0.00%
2024-05-31	3,949	3,944	-	-	-	0	0	-	3,802	3,797	-	-	-	0	-	0.00%
2024-05-30	3,949	3,944	-	-	-	0	0	-	3,802	3,797	-	-	-	0	-	0.00%
2024-05-29	3,949	-	-	3,949	3,949	5	19,744	3,948.8	3,802	-	-	3,802	3,802	5	3,801.8	0.25%
2024-05-28	3,939	-	-	-	-	0	0	-	3,792	-	-	-	-	0	-	0.02%
2024-05-27	3,938	-	-	-	-	0	0	-	3,792	-	-	-	-	0	-	0.00%
2024-05-24	3,938	-	-	-	-	0	0	-	3,792	-	-	-	-	0	-	0.08%
2024-05-23	3,935	3,935	-	-	-	0	0	-	3,789	3,789	-	-	-	0	-	0.00%
2024-05-22	3,935	-	-	-	-	0	0	-	3,789	-	-	-	-	0	-	0.00%
2024-05-21	3,935	-	-	-	-	0	0	-	3,789	-	-	-	-	0	-	0.00%
2024-05-20	3,935	-	-	-	-	0	0	-	3,789	-	-	-	-	0	-	0.00%
2024-05-17	3,935	3,923	3,940	3,935	3,935	130	511,595	3,935.3	3,789	3,777	3,793	3,789	3,789	135	3,788.8	-0.04%
2024-05-16	3,937	3,930	3,942	3,936	3,937	25	98,404	3,936.2	3,790	3,784	3,796	3,789	3,790	26	3,789.6	-0.06%
2024-05-14	3,939	3,936	-	3,940	3,940	55	216,672	3,939.5	3,792	3,789	-	3,793	3,793	57	3,792.8	0.07%
2024-05-13	3,936	3,930	-	-	-	0	0	-	3,790	3,784	-	-	-	0	-	0.00%
2024-05-10	3,936	-	-	-	-	0	0	-	3,790	-	-	-	-	0	-	-0.00%
2024-05-09	3,995	3,995	-	-	-	0	0	-	3,790	3,790	-	-	-	0	-	0.01%
2024-05-08	3,995	3,985	-	3,995	3,995	30	119,850	3,995.0	3,789	3,780	-	3,789	3,789	32	3,789.3	0.00%
2024-05-07	3,995	3,985	-	3,995	3,995	100	399,500	3,995.0	3,789	3,780	-	3,789	3,789	105	3,789.3	0.07%
2024-05-06	3,992	3,992	-	3,992	3,992	35	139,730	3,992.3	3,787	3,787	-	3,787	3,787	37	3,786.8	0.02%
2024-05-03	3,991	3,985	-	3,991	3,991	50	199,570	3,991.4	3,786	3,780	-	3,786	3,786	53	3,785.9	-0.02%
2024-05-02	3,992	-	-	-	-	0	0	-	3,786	-	-	-	-	0	-	-0.08%
2024-04-30	3,995	3,986	3,999	3,995	3,995	14	55,932	3,995.1	3,790	3,781	3,793	3,789	3,790	15	3,789.5	0.08%
2024-04-29	3,992	3,992	4,000	-	-	0	0	-	3,786	3,786	3,794	-	-	0	-	0.00%
2024-04-26	3,992	3,992	-	-	-	0	0	-	3,786	3,786	-	-	-	0	-	0.00%
2024-04-25	3,992	3,992	3,999	-	-	0	0	-	3,786	3,786	3,793	-	-	0	-	0.03%
2024-04-24	3,991	3,990	4,001	-	-	0	0	-	3,785	3,785	3,795	-	-	0	-	0.00%
2024-04-23	3,991	-	4,002	-	-	0	0	-	3,785	-	3,796	-	-	0	-	0.08%
2024-04-22	3,988	3,988	3,997	-	-	0	0	-	3,782	3,782	3,791	-	-	0	-	0.02%
2024-04-19	3,987	3,987	3,997	-	-	0	0	-	3,782	3,782	3,791	-	-	0	-	0.00%
2024-04-18	3,987	3,987	3,998	-	-	0	0	-	3,782	3,782	3,792	-	-	0	-	0.05%
2024-04-17	3,985	-	3,999	-	-	0	0	-	3,780	-	3,794	-	-	0	-	0.00%
2024-04-16	3,985	-	-	-	-	3	11,962	3,987.3	3,780	-	-	-	-	3	3,782.1	0.00%
2024-04-15	3,985	-	-	-	-	0	0	-	3,780	-	-	-	-	0	-	0.00%
2024-04-12	3,985	-	3,985	-	-	0	0	-	3,780	-	3,780	-	-	0	-	0.00%
2024-04-11	3,985	-	-	3,985	3,985	105	418,425	3,985.0	3,780	-	-	3,780	3,780	111	3,779.9	0.10%
2024-04-10	3,981	3,981	-	-	-	0	0	-	3,776	3,776	-	-	-	0	-	0.05%
2024-04-09	3,979	3,979	3,987	-	-	0	0	-	3,774	3,774	3,782	-	-	0	-	0.09%
2024-04-08	3,975	-	3,993	-	-	0	0	-	3,771	-	3,788	-	-	0	-	0.06%
2024-04-05	3,973	3,973	3,984	-	-	0	0	-	3,768	3,768	3,779	-	-	0	-	0.06%
2024-04-03	3,971	3,971	-	3,971	3,971	25	99,267	3,970.7	3,766	3,766	-	3,766	3,766	26	3,766.3	0.02%
2024-04-02	3,970	3,968	-	-	-	0	0	-	3,766	3,764	-	-	-	0	-	0.00%
2024-03-28	3,970	3,970	-	-	-	0	0	-	3,766	3,766	-	-	-	0	-	0.10%
2024-03-27	3,966	-	-	-	-	0	0	-	3,762	-	-	-	-	0	-	0.00%
2024-03-26	3,966	-	-	-	-	0	0	-	3,762	-	-	-	-	0	-	0.00%
2024-03-25	3,966	-	-	-	-	0	0	-	3,762	-	-	-	-	0	-	0.00%
2024-03-22	3,966	-	-	-	-	0	0	-	3,762	-	-	-	-	0	-	0.00%
2024-03-21	3,966	-	-	-	-	0	0	-	3,762	-	-	-	-	0	-	-0.02%
2024-03-20	3,967	-	-	3,967	3,967	7	27,766	3,966.6	3,762	-	-	3,762	3,762	7	3,762.4	0.07%
2024-03-19	3,964	-	3,977	-	-	0	0	-	3,760	-	3,772	-	-	0	-	0.00%
2024-03-18	3,964	-	-	3,964	3,964	50	198,188	3,963.8	3,760	-	-	3,759	3,760	53	3,759.7	0.10%
2024-03-15	3,960	-	-	-	-	0	0	-	3,756	-	-	-	-	0	-	0.00%
2024-03-14	3,960	-	-	-	-	0	0	-	3,756	-	-	-	-	0	-	0.00%
2024-03-13	3,960	-	-	-	-	0	0	-	3,756	-	-	-	-	0	-	0.00%
2024-03-12	3,960	-	-	-	-	0	0	-	3,756	-	-	-	-	0	-	0.00%
2024-03-11	3,960	-	3,968	3,960	3,960	25	99,001	3,960.0	3,756	-	3,764	3,756	3,756	26	3,756.2	0.07%
2024-03-08	3,957	3,957	-	-	-	0	0	-	3,753	3,753	-	-	-	0	-	0.00%
2024-03-07	3,957	3,953	-	3,958	3,958	15	59,368	3,957.9	3,753	3,750	-	3,754	3,754	16	3,754.1	0.09%
2024-03-06	3,954	-	-	-	-	0	0	-	3,750	-	-	-	-	0	-	0.00%
2024-03-05	3,954	3,954	-	-	-	0	0	-	3,750	3,750	-	-	-	0	-	0.04%
2024-03-04	3,952	-	-	3,952	3,952	5	19,760	3,952.0	3,749	-	-	3,749	3,749	5	3,748.6	-0.10%
2024-03-01	3,956	-	3,955	3,955	3,962	10	39,583	3,958.3	3,752	-	3,751	3,751	3,758	11	3,754.5	-0.03%
2024-02-29	3,957	3,955	-	-	-	0	0	-	3,754	3,751	-	-	-	0	-	0.00%
2024-02-28	3,957	-	-	3,957	3,957	40	158,294	3,957.4	3,754	-	-	3,754	3,754	42	3,753.6	0.02%
2024-02-27	3,956	-	-	3,956	3,956	25	98,911	3,956.4	3,753	-	-	3,753	3,753	26	3,752.8	0.06%
2024-02-26	3,954	-	-	-	-	0	0	-	3,750	-	-	-	-	0	-	0.00%
2024-02-23	3,954	3,953	-	3,954	3,954	10	39,539	3,953.9	3,750	3,749	-	3,750	3,750	11	3,750.4	0.10%
2024-02-22	3,950	3,949	-	-	-	0	0	-	3,747	3,745	-	-	-	0	-	0.00%
2024-02-21	3,950	3,947	-	3,950	3,950	170	671,495	3,950.0	3,747	3,744	-	3,747	3,747	179	3,746.6	-0.02%
2024-02-20	3,951	3,947	-	-	-	0	0	-	3,747	3,744	-	-	-	0	-	0.00%
2024-02-19	3,951	3,942	-	3,951	3,951	10	39,508	3,950.8	3,747	3,739	-	3,747	3,747	11	3,747.4	0.26%
2024-02-16	3,940	-	-	-	-	0	0	-	3,738	-	-	-	-	0	-	0.00%
2024-02-15	3,940	-	-	-	-	0	0	-	3,738	-	-	-	-	0	-	0.00%
2024-02-14	3,996	-	-	-	-	0	0	-	3,738	-	-	-	-	0	-	0.00%
2024-02-09	3,996	-	-	-	-	0	0	-	3,738	-	-	-	-	0	-	0.00%
2024-02-08	3,996	-	-	-	-	0	0	-	3,738	-	-	-	-	0	-	0.00%
2024-02-07	3,996	-	-	3,996	3,996	15	59,944	3,996.3	3,738	-	-	3,738	3,738	16	3,737.5	0.21%
2024-02-06	3,988	-	-	-	-	0	0	-	3,730	-	-	-	-	0	-	0.00%
2024-02-05	3,988	-	-	-	-	0	0	-	3,730	-	-	-	-	0	-	0.00%
2024-02-02	3,988	-	-	-	-	0	0	-	3,730	-	-	-	-	0	-	0.00%
2024-02-01	3,988	-	-	3,988	3,988	25	99,700	3,988.0	3,730	-	-	3,730	3,730	27	3,729.8	0.13%
2024-01-31	3,983	-	-	-	-	0	0	-	3,725	-	-	-	-	0	-	0.00%
2024-01-30	3,983	-	-	-	-	0	0	-	3,725	-	-	-	-	0	-	0.00%
2024-01-29	3,983	3,980	-	-	-	0	0	-	3,725	3,722	-	-	-	0	-	0.00%
2024-01-26	3,983	-	-	-	-	0	0	-	3,725	-	-	-	-	0	-	0.00%
2024-01-25	3,983	-	-	3,983	3,983	30	119,490	3,983.0	3,725	-	-	3,725	3,725	32	3,725.1	-0.08%
2024-01-24	3,986	3,970	3,986	3,986	3,986	5	19,930	3,986.0	3,728	3,713	3,728	3,728	3,728	5	3,727.9	0.25%
2024-01-23	3,976	3,976	-	-	-	0	0	-	3,719	3,719	-	-	-	0	-	0.02%
2024-01-22	3,975	-	-	-	-	0	0	-	3,718	-	-	-	-	0	-	0.00%
2024-01-19	3,975	-	-	-	-	0	0	-	3,718	-	-	-	-	0	-	0.00%
2024-01-18	3,975	-	-	-	-	0	0	-	3,718	-	-	-	-	0	-	0.00%
2024-01-17	3,975	-	-	-	-	0	0	-	3,718	-	-	-	-	0	-	0.07%
2024-01-16	3,973	-	-	-	-	0	0	-	3,715	-	-	-	-	0	-	0.03%
2024-01-15	3,971	-	-	-	-	0	0	-	3,714	-	-	-	-	0	-	0.05%
2024-01-12	3,969	-	-	-	-	0	0	-	3,712	-	-	-	-	0	-	0.03%
2024-01-11	3,968	-	-	-	-	0	0	-	3,711	-	-	-	-	0	-	0.00%
2024-01-10	3,968	-	-	-	-	0	0	-	3,711	-	-	-	-	0	-	0.08%
2024-01-09	3,965	-	-	3,964	3,964	5	19,820	3,964.0	3,708	-	-	3,707	3,707	5	3,707.3	-0.05%
2024-01-08	3,967	-	-	-	-	0	0	-	3,710	-	-	-	-	0	-	0.00%
2024-01-05	3,967	-	-	-	-	0	0	-	3,710	-	-	-	-	0	-	0.00%
2024-01-04	3,967	-	-	3,967	3,967	15	59,504	3,966.9	3,710	-	-	3,710	3,710	16	3,710.1	-0.05%
2024-01-03	3,969	-	-	3,969	3,969	15	59,533	3,968.9	3,712	-	-	3,712	3,712	16	3,711.9	0.28%
2024-01-02	3,958	-	-	-	-	0	0	-	3,702	-	-	-	-	0	-	0.01%
2023-12-29	3,958	-	-	-	-	0	0	-	3,701	-	-	-	-	0	-	0.07%
2023-12-28	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	0.00%
2023-12-27	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	0.00%
2023-12-22	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	0.00%
2023-12-21	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	0.00%
2023-12-20	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	0.00%
2023-12-19	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	0.00%
2023-12-18	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	0.00%
2023-12-15	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	0.00%
2023-12-14	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	0.00%
2023-12-13	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	0.00%
2023-12-12	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	0.00%
2023-12-11	3,955	-	-	-	-	0	0	-	3,699	-	-	-	-	0	-	-0.01%
2023-12-08	3,955	-	-	3,955	3,955	100	395,495	3,955.0	3,699	-	-	3,698	3,699	107	3,698.9	0.02%
2023-12-07	3,955	-	-	-	-	0	0	-	3,698	-	-	-	-	0	-	0.00%
2023-12-06	3,955	-	-	-	-	0	0	-	3,698	-	-	-	-	0	-	-0.04%
2023-12-05	3,956	3,946	-	3,956	3,956	200	791,240	3,956.2	3,700	3,691	-	3,700	3,700	214	3,700.0	0.09%
2023-12-04	3,953	-	-	-	-	0	0	-	3,697	-	-	-	-	0	-	0.00%
2023-12-01	3,953	-	-	3,953	3,953	15	59,290	3,952.7	3,697	-	-	3,697	3,697	16	3,696.7	0.29%
2023-11-30	3,941	-	-	-	-	0	0	-	3,686	-	-	-	-	0	-	0.06%
2023-11-29	3,939	-	-	-	-	0	0	-	3,684	-	-	-	-	0	-	0.00%
2023-11-28	3,939	-	-	-	-	0	0	-	3,684	-	-	-	-	0	-	0.00%
2023-11-27	3,939	3,928	-	-	-	0	0	-	3,684	3,674	-	-	-	0	-	-0.03%
2023-11-24	3,940	-	3,951	3,940	3,941	55	216,713	3,940.2	3,685	-	3,695	3,685	3,686	59	3,685.1	0.00%
2023-11-23	3,940	-	-	3,940	3,940	20	78,799	3,940.0	3,685	-	-	3,685	3,685	21	3,684.8	0.08%
2023-11-22	3,937	-	-	-	-	0	0	-	3,682	-	-	-	-	0	-	0.00%
2023-11-21	3,937	-	-	3,937	3,937	100	393,700	3,937.0	3,682	-	-	3,682	3,682	107	3,682.1	0.00%
2023-11-20	3,937	-	-	-	-	0	0	-	3,682	-	-	-	-	0	-	-0.02%
2023-11-17	3,937	-	-	3,937	3,937	25	98,432	3,937.3	3,682	-	-	3,682	3,682	27	3,682.3	-0.09%
2023-11-16	3,941	-	-	3,941	3,941	10	39,408	3,940.8	3,686	-	-	3,686	3,686	11	3,685.6	0.14%
2023-11-15	3,935	-	-	-	-	0	0	-	3,681	-	-	-	-	0	-	0.00%
2023-11-14	3,935	-	-	-	-	0	0	-	3,681	-	-	-	-	0	-	0.00%
2023-11-13	3,992	-	-	-	-	0	0	-	3,681	-	-	-	-	0	-	0.00%
2023-11-10	3,992	-	-	-	-	0	0	-	3,681	-	-	-	-	0	-	0.00%
2023-11-09	3,992	-	-	-	-	0	0	-	3,681	-	-	-	-	0	-	0.00%
2023-11-08	3,992	-	-	-	-	0	0	-	3,681	-	-	-	-	0	-	0.00%
2023-11-07	3,992	-	-	-	-	0	0	-	3,681	-	-	-	-	0	-	0.00%
2023-11-06	3,992	-	-	-	-	0	0	-	3,681	-	-	-	-	0	-	0.00%
2023-11-03	3,992	-	-	-	-	0	0	-	3,681	-	-	-	-	0	-	0.04%
2023-11-02	3,990	-	-	-	-	0	0	-	3,679	-	-	-	-	0	-	0.00%
2023-11-01	3,990	-	-	-	-	0	0	-	3,679	-	-	-	-	0	-	0.02%
2023-10-31	3,989	-	-	-	-	0	0	-	3,678	-	-	-	-	0	-	0.01%
2023-10-30	3,989	-	-	-	-	0	0	-	3,678	-	-	-	-	0	-	0.00%
2023-10-27	3,989	-	-	-	-	0	0	-	3,678	-	-	-	-	0	-	0.00%
2023-10-26	3,989	-	-	-	-	0	0	-	3,678	-	-	-	-	0	-	0.00%
2023-10-25	3,989	-	-	-	-	0	0	-	3,678	-	-	-	-	0	-	0.00%
2023-10-24	3,989	-	-	-	-	0	0	-	3,678	-	-	-	-	0	-	0.00%
2023-10-20	3,989	-	-	-	-	0	0	-	3,678	-	-	-	-	0	-	0.00%
2023-10-19	3,989	3,989	-	-	-	0	0	-	3,678	3,678	-	-	-	0	-	0.10%
2023-10-18	3,985	3,985	-	-	-	0	0	-	3,674	3,674	-	-	-	0	-	0.03%
2023-10-17	3,984	-	-	-	-	0	0	-	3,673	-	-	-	-	0	-	0.00%
2023-10-16	3,984	-	-	-	-	0	0	-	3,673	-	-	-	-	0	-	0.00%
2023-10-13	3,984	3,983	-	-	-	0	0	-	3,673	3,672	-	-	-	0	-	0.00%
2023-10-12	3,984	3,983	-	-	-	0	0	-	3,673	3,672	-	-	-	0	-	0.00%
2023-10-11	3,984	3,980	-	-	-	0	0	-	3,673	3,670	-	-	-	0	-	0.00%
2023-10-10	3,984	-	-	3,985	3,988	15	59,790	3,986.0	3,673	-	-	3,674	3,677	16	3,675.2	0.07%
2023-10-09	3,981	-	-	-	-	0	0	-	3,671	-	-	-	-	0	-	0.00%
2023-10-06	3,981	3,981	-	-	-	0	0	-	3,671	3,671	-	-	-	0	-	0.00%
2023-10-05	3,981	3,978	-	-	-	0	0	-	3,671	3,668	-	-	-	0	-	0.00%
2023-10-04	3,981	-	-	-	-	0	0	-	3,671	-	-	-	-	0	-	0.00%
2023-10-03	3,981	3,981	-	-	-	0	0	-	3,671	3,671	-	-	-	0	-	0.22%
2023-09-29	3,972	-	-	-	-	0	0	-	3,663	-	-	-	-	0	-	0.06%
2023-09-28	3,970	-	-	-	-	0	0	-	3,660	-	-	-	-	0	-	0.07%
2023-09-27	3,967	-	-	-	-	0	0	-	3,658	-	-	-	-	0	-	0.02%
2023-09-26	3,967	3,966	-	-	-	0	0	-	3,657	3,657	-	-	-	0	-	0.00%
2023-09-25	3,967	3,965	-	-	-	0	0	-	3,657	3,655	-	-	-	0	-	0.00%
2023-09-22	3,967	3,964	-	-	-	0	0	-	3,657	3,654	-	-	-	0	-	0.00%
2023-09-21	3,967	-	-	-	-	0	0	-	3,657	-	-	-	-	0	-	0.00%
2023-09-20	3,967	-	-	-	-	0	0	-	3,657	-	-	-	-	0	-	0.00%
2023-09-19	3,967	3,961	-	-	-	0	0	-	3,657	3,652	-	-	-	0	-	0.00%
2023-09-18	3,967	-	-	-	-	0	0	-	3,657	-	-	-	-	0	-	0.00%
2023-09-15	3,967	-	-	-	-	0	0	-	3,657	-	-	-	-	0	-	0.00%
2023-09-14	3,967	-	-	-	-	0	0	-	3,657	-	-	-	-	0	-	0.00%
2023-09-13	3,967	-	-	-	-	0	0	-	3,657	-	-	-	-	0	-	0.00%
2023-09-12	3,967	3,967	-	-	-	0	0	-	3,657	3,657	-	-	-	0	-	0.00%
2023-09-11	3,967	-	-	-	-	0	0	-	3,657	-	-	-	-	0	-	0.00%
2023-09-07	3,967	-	-	-	-	0	0	-	3,657	-	-	-	-	0	-	0.00%
2023-09-06	3,966	-	-	-	-	0	0	-	3,657	-	-	-	-	0	-	0.06%
2023-09-05	3,964	-	-	-	-	0	0	-	3,655	-	-	-	-	0	-	0.00%
2023-09-04	3,964	-	-	-	-	0	0	-	3,655	-	-	-	-	0	-	0.00%
2023-08-31	3,964	-	-	-	-	0	0	-	3,655	-	-	-	-	0	-	0.00%
2023-08-30	3,964	-	-	-	-	0	0	-	3,655	-	-	-	-	0	-	0.00%
2023-08-29	3,964	-	-	-	-	0	0	-	3,655	-	-	-	-	0	-	0.00%
2023-08-28	3,964	-	-	-	-	0	0	-	3,655	-	-	-	-	0	-	0.00%
2023-08-25	3,964	-	-	-	-	0	0	-	3,655	-	-	-	-	0	-	0.00%
2023-08-24	3,964	-	-	3,964	3,964	25	99,100	3,964.0	3,655	-	-	3,655	3,655	27	3,654.9	0.08%
2023-08-23	3,961	-	-	-	-	0	0	-	3,652	-	-	-	-	0	-	0.12%
2023-08-22	3,956	-	-	-	-	0	0	-	3,648	-	-	-	-	0	-	0.00%
2023-08-21	3,956	-	-	3,956	3,956	10	39,556	3,955.6	3,648	-	-	3,647	3,647	11	3,647.1	0.11%
2023-08-18	3,952	-	-	-	-	0	0	-	3,644	-	-	-	-	0	-	0.00%
2023-08-17	3,952	-	-	-	-	0	0	-	3,644	-	-	-	-	0	-	0.05%
2023-08-16	3,950	-	-	-	-	0	0	-	3,642	-	-	-	-	0	-	0.10%
2023-08-15	3,946	-	-	-	-	0	0	-	3,638	-	-	-	-	0	-	0.08%
2023-08-14	3,943	-	-	-	-	0	0	-	3,635	-	-	-	-	0	-	0.02%
2023-08-11	3,942	-	-	-	-	0	0	-	3,635	-	-	-	-	0	-	0.00%
2023-08-10	3,942	-	-	-	-	0	0	-	3,635	-	-	-	-	0	-	0.04%
2023-08-09	3,996	-	-	-	-	0	0	-	3,633	-	-	-	-	0	-	0.12%
2023-08-08	3,991	-	-	-	-	0	0	-	3,629	-	-	-	-	0	-	0.05%
2023-08-07	3,989	-	-	-	-	0	0	-	3,627	-	-	-	-	0	-	0.03%
2023-08-04	3,988	3,988	-	-	-	0	0	-	3,626	3,626	-	-	-	0	-	0.09%
2023-08-03	3,984	-	-	-	-	0	0	-	3,623	-	-	-	-	0	-	0.00%
2023-08-02	3,984	-	-	-	-	0	0	-	3,623	-	-	-	-	0	-	0.00%
2023-08-01	3,984	3,984	-	-	-	0	0	-	3,623	3,623	-	-	-	0	-	0.00%
2023-07-31	3,984	-	-	-	-	0	0	-	3,623	-	-	-	-	0	-	0.00%
2023-07-28	3,984	-	-	-	-	0	0	-	3,623	-	-	-	-	0	-	0.00%
2023-07-27	3,984	-	-	3,984	3,984	30	119,532	3,984.4	3,623	-	-	3,623	3,623	33	3,623.0	-0.13%
2023-07-26	3,989	-	-	-	-	0	0	-	3,628	-	-	-	-	0	-	-0.05%
2023-07-25	3,992	-	-	-	-	0	0	-	3,629	-	-	-	-	0	-	-0.04%
2023-07-24	3,993	-	-	3,994	3,994	50	199,675	3,993.5	3,631	-	-	3,631	3,631	55	3,631.3	0.17%
2023-07-21	3,987	-	-	-	-	0	0	-	3,625	-	-	-	-	0	-	0.00%
2023-07-20	3,987	-	-	-	-	0	0	-	3,625	-	-	-	-	0	-	0.00%
2023-07-19	3,987	-	-	-	-	0	0	-	3,625	-	-	-	-	0	-	-0.09%
2023-07-18	3,990	-	-	3,990	3,990	10	39,901	3,990.1	3,628	-	-	3,628	3,628	11	3,628.2	0.14%
2023-07-14	3,984	-	-	-	-	0	0	-	3,623	-	-	-	-	0	-	0.00%
2023-07-13	3,984	-	-	-	-	0	0	-	3,623	-	-	-	-	0	-	0.00%
2023-07-12	3,984	-	-	-	-	0	0	-	3,623	-	-	-	-	0	-	0.04%
2023-07-11	3,983	-	-	-	-	0	0	-	3,621	-	-	-	-	0	-	0.00%
2023-07-10	3,983	-	-	-	-	0	0	-	3,621	-	-	-	-	0	-	0.05%
2023-07-07	3,981	-	-	-	-	0	0	-	3,619	-	-	-	-	0	-	0.00%
2023-07-06	3,981	-	-	-	-	0	0	-	3,619	-	-	-	-	0	-	0.00%
2023-07-05	3,981	-	-	-	-	0	0	-	3,619	-	-	-	-	0	-	0.00%
2023-07-04	3,981	-	-	-	-	0	0	-	3,619	-	-	-	-	0	-	0.00%
2023-07-03	3,981	-	-	-	-	0	0	-	3,619	-	-	-	-	0	-	0.00%
2023-06-30	3,981	-	-	-	-	0	0	-	3,619	-	-	-	-	0	-	0.05%
2023-06-29	3,979	-	-	-	-	0	0	-	3,618	-	-	-	-	0	-	0.05%
2023-06-28	3,977	-	-	-	-	0	0	-	3,616	-	-	-	-	0	-	0.06%
2023-06-27	3,974	-	-	-	-	0	0	-	3,614	-	-	-	-	0	-	0.02%
2023-06-26	3,974	-	-	-	-	0	0	-	3,613	-	-	-	-	0	-	0.01%
2023-06-23	3,973	-	-	-	-	0	0	-	3,613	-	-	-	-	0	-	0.08%
2023-06-21	3,970	-	-	-	-	0	0	-	3,610	-	-	-	-	0	-	0.00%
2023-06-20	3,970	-	-	-	-	0	0	-	3,610	-	-	-	-	0	-	0.00%
2023-06-19	3,970	-	-	-	-	0	0	-	3,610	-	-	-	-	0	-	0.00%
2023-06-16	3,970	-	-	-	-	0	0	-	3,610	-	-	-	-	0	-	0.00%
2023-06-15	3,970	-	-	-	-	0	0	-	3,610	-	-	-	-	0	-	0.00%
2023-06-14	3,970	-	-	-	-	0	0	-	3,610	-	-	-	-	0	-	0.00%
2023-06-13	3,970	-	-	-	-	0	0	-	3,610	-	-	-	-	0	-	0.00%
2023-06-12	3,970	-	-	-	-	0	0	-	3,610	-	-	-	-	0	-	0.03%
2023-06-09	3,969	-	-	-	-	0	0	-	3,609	-	-	-	-	0	-	0.01%
2023-06-08	3,969	-	-	-	-	0	0	-	3,609	-	-	-	-	0	-	0.00%
2023-06-07	3,969	-	-	-	-	0	0	-	3,609	-	-	-	-	0	-	0.02%
2023-06-06	3,968	-	-	-	-	0	0	-	3,608	-	-	-	-	0	-	0.05%
2023-06-05	3,966	-	-	-	-	0	0	-	3,606	-	-	-	-	0	-	0.09%
2023-06-02	3,962	3,961	-	-	-	0	0	-	3,603	3,601	-	-	-	0	-	0.05%
2023-06-01	3,961	-	-	-	-	0	0	-	3,601	-	-	-	-	0	-	0.00%
2023-05-31	3,960	-	-	-	-	0	0	-	3,601	-	-	-	-	0	-	0.07%
2023-05-30	3,958	-	-	-	-	0	0	-	3,599	-	-	-	-	0	-	0.00%
2023-05-29	3,958	-	-	-	-	0	0	-	3,599	-	-	-	-	0	-	0.00%
2023-05-25	3,958	-	-	-	-	0	0	-	3,599	-	-	-	-	0	-	0.02%
2023-05-24	3,957	-	-	-	-	0	0	-	3,598	-	-	-	-	0	-	0.11%
2023-05-23	3,952	-	-	-	-	0	0	-	3,594	-	-	-	-	0	-	0.02%
2023-05-22	3,952	-	-	-	-	0	0	-	3,593	-	-	-	-	0	-	0.00%
2023-05-19	3,952	-	-	-	-	0	0	-	3,593	-	-	-	-	0	-	-0.12%
2023-05-18	3,956	-	-	-	-	0	0	-	3,598	-	-	-	-	0	-	0.00%
2023-05-17	3,956	-	-	-	-	0	0	-	3,598	-	-	-	-	0	-	0.00%
2023-05-16	3,956	-	-	-	-	0	0	-	3,598	-	-	-	-	0	-	0.00%
2023-05-15	3,956	-	-	-	-	0	0	-	3,598	-	-	-	-	0	-	0.00%
2023-05-12	3,956	-	-	-	-	0	0	-	3,598	-	-	-	-	0	-	0.02%
2023-05-11	3,956	3,954	-	-	-	0	0	-	3,597	3,595	-	-	-	0	-	0.00%
2023-05-10	3,956	3,951	-	-	-	0	0	-	3,597	3,593	-	-	-	0	-	0.00%
2023-05-09	3,956	-	-	-	-	0	0	-	3,597	-	-	-	-	0	-	-0.00%
2023-05-08	4,003	-	-	-	-	0	0	-	3,597	-	-	-	-	0	-	0.02%
2023-05-05	4,003	-	-	-	-	0	0	-	3,596	-	-	-	-	0	-	0.04%
2023-05-04	4,001	-	-	-	-	0	0	-	3,595	-	-	-	-	0	-	0.05%
2023-05-03	3,999	-	-	-	-	0	0	-	3,593	-	-	-	-	0	-	0.00%
2023-05-02	3,999	-	-	-	-	0	0	-	3,593	-	-	-	-	0	-	0.02%
2023-04-28	3,999	-	-	-	-	0	0	-	3,593	-	-	-	-	0	-	0.03%
2023-04-27	3,997	-	-	-	-	0	0	-	3,592	-	-	-	-	0	-	0.02%
2023-04-26	3,997	-	-	-	-	0	0	-	3,591	-	-	-	-	0	-	0.03%
2023-04-25	3,996	-	-	-	-	0	0	-	3,590	-	-	-	-	0	-	0.03%
2023-04-24	3,994	-	-	-	-	0	0	-	3,589	-	-	-	-	0	-	0.02%
2023-04-21	3,993	-	-	-	-	0	0	-	3,588	-	-	-	-	0	-	0.00%
2023-04-20	3,993	-	-	-	-	0	0	-	3,588	-	-	-	-	0	-	0.03%
2023-04-19	3,992	-	-	-	-	0	0	-	3,587	-	-	-	-	0	-	0.04%
2023-04-18	3,991	-	-	-	-	0	0	-	3,586	-	-	-	-	0	-	0.00%
2023-04-17	3,991	3,991	-	-	-	0	0	-	3,585	3,585	-	-	-	0	-	0.02%
2023-04-14	3,990	3,990	-	-	-	0	0	-	3,585	3,585	-	-	-	0	-	0.03%
2023-04-13	3,989	-	-	-	-	0	0	-	3,584	-	-	-	-	0	-	0.06%
2023-04-12	3,986	-	-	3,986	3,987	340	1,355,400	3,986.5	3,582	-	-	3,582	3,582	378	3,581.7	-0.00%
2023-04-11	3,986	-	-	-	-	0	0	-	3,582	-	-	-	-	0	-	0.04%
2023-04-06	3,985	-	-	-	-	0	0	-	3,580	-	-	-	-	0	-	0.05%
2023-04-04	3,983	-	-	-	-	0	0	-	3,578	-	-	-	-	0	-	0.00%
2023-04-03	3,983	-	-	-	-	0	0	-	3,578	-	-	-	-	0	-	0.03%
2023-03-31	3,981	-	-	-	-	0	0	-	3,577	-	-	-	-	0	-	0.02%
2023-03-30	3,981	-	-	-	-	0	0	-	3,576	-	-	-	-	0	-	0.02%
2023-03-29	3,980	-	-	-	-	0	0	-	3,576	-	-	-	-	0	-	0.03%
2023-03-28	3,979	-	-	-	-	0	0	-	3,575	-	-	-	-	0	-	0.00%
2023-03-27	3,979	-	-	-	-	0	0	-	3,575	-	-	-	-	0	-	0.00%
2023-03-24	3,979	-	-	-	-	0	0	-	3,575	-	-	-	-	0	-	0.00%
2023-03-23	3,979	-	-	-	-	0	0	-	3,575	-	-	-	-	0	-	0.00%
2023-03-22	3,979	-	-	-	-	0	0	-	3,575	-	-	-	-	0	-	0.00%
2023-03-21	3,979	-	-	-	-	0	0	-	3,575	-	-	-	-	0	-	0.00%
2023-03-20	3,979	-	-	-	-	0	0	-	3,575	-	-	-	-	0	-	0.00%
2023-03-17	3,979	-	-	-	-	0	0	-	3,575	-	-	-	-	0	-	0.00%
2023-03-16	3,979	-	-	-	-	0	0	-	3,575	-	-	-	-	0	-	0.00%
2023-03-15	3,979	-	-	-	-	0	0	-	3,575	-	-	-	-	0	-	0.01%
2023-03-14	3,978	-	-	-	-	0	0	-	3,574	-	-	-	-	0	-	0.00%
2023-03-13	3,978	-	-	-	-	0	0	-	3,574	-	-	-	-	0	-	0.00%
2023-03-10	3,978	-	-	-	-	0	0	-	3,574	-	-	-	-	0	-	0.00%
2023-03-09	3,978	-	-	-	-	0	0	-	3,574	-	-	-	-	0	-	0.00%
2023-03-08	3,978	-	-	3,978	3,978	100	397,820	3,978.2	3,574	-	-	3,574	3,574	111	3,574.3	0.06%
2023-03-07	3,976	-	-	-	-	0	0	-	3,572	-	-	-	-	0	-	0.00%
2023-03-06	3,976	3,976	-	-	-	0	0	-	3,572	3,572	-	-	-	0	-	0.00%
2023-03-03	3,976	-	-	3,976	3,976	100	397,595	3,976.0	3,572	-	-	3,572	3,572	111	3,572.3	0.12%
2023-03-02	3,971	3,971	-	-	-	0	0	-	3,568	3,568	-	-	-	0	-	0.02%
2023-03-01	3,970	-	-	-	-	0	0	-	3,567	-	-	-	-	0	-	0.07%
2023-02-28	3,968	-	-	-	-	0	0	-	3,565	-	-	-	-	0	-	0.02%
2023-02-27	3,967	-	-	-	-	0	0	-	3,564	-	-	-	-	0	-	0.00%
2023-02-24	3,967	-	-	-	-	0	0	-	3,564	-	-	-	-	0	-	0.08%
2023-02-23	3,964	-	-	-	-	0	0	-	3,561	-	-	-	-	0	-	0.01%
2023-02-22	3,964	-	-	-	-	0	0	-	3,561	-	-	-	-	0	-	0.04%
2023-02-21	3,962	-	-	-	-	0	0	-	3,560	-	-	-	-	0	-	0.00%
2023-02-20	3,962	-	-	-	-	0	0	-	3,560	-	-	-	-	0	-	-0.06%
2023-02-17	3,964	-	-	-	-	0	0	-	3,562	-	-	-	-	0	-	0.03%
2023-02-16	3,963	-	-	-	-	0	0	-	3,561	-	-	-	-	0	-	0.02%
2023-02-15	3,962	-	-	-	-	0	0	-	3,560	-	-	-	-	0	-	0.02%
2023-02-14	3,962	-	-	-	-	0	0	-	3,559	-	-	-	-	0	-	0.00%
2023-02-13	3,962	-	3,967	-	-	0	0	-	3,559	-	3,564	-	-	0	-	0.01%
2023-02-10	3,961	-	-	-	-	0	0	-	3,559	-	-	-	-	0	-	0.03%
2023-02-09	3,960	-	-	-	-	0	0	-	3,558	-	-	-	-	0	-	0.02%
2023-02-08	3,959	-	-	3,959	3,959	15	59,382	3,958.8	3,557	-	-	3,557	3,557	17	3,556.9	0.05%
2023-02-07	3,984	-	4,055	-	-	0	0	-	3,555	-	3,618	-	-	0	-	0.00%
2023-02-06	3,984	-	4,055	3,983	3,983	25	99,580	3,983.2	3,555	-	3,618	3,554	3,554	28	3,554.3	0.04%
2023-02-03	3,983	-	-	-	-	0	0	-	3,554	-	-	-	-	0	-	0.00%
2023-02-02	3,983	-	-	3,983	3,983	15	59,740	3,982.7	3,554	-	-	3,554	3,554	17	3,553.8	0.13%
2023-02-01	3,977	-	-	-	-	0	0	-	3,549	-	-	-	-	0	-	0.11%
2023-01-31	3,973	-	-	-	-	0	0	-	3,545	-	-	-	-	0	-	0.04%
2023-01-30	3,972	-	-	-	-	0	0	-	3,544	-	-	-	-	0	-	0.06%
2023-01-27	3,969	-	-	-	-	0	0	-	3,542	-	-	-	-	0	-	0.00%
2023-01-26	3,969	-	-	-	-	0	0	-	3,542	-	-	-	-	0	-	0.01%
2023-01-20	3,969	-	-	-	-	0	0	-	3,542	-	-	-	-	0	-	0.10%
2023-01-19	3,965	-	3,971	-	-	0	0	-	3,538	-	3,544	-	-	0	-	0.05%
2023-01-18	3,963	-	-	-	-	0	0	-	3,537	-	-	-	-	0	-	0.14%
2023-01-17	3,958	-	-	-	-	0	0	-	3,532	-	-	-	-	0	-	0.10%
2023-01-16	3,954	-	-	-	-	0	0	-	3,528	-	-	-	-	0	-	0.00%
2023-01-13	3,954	-	-	-	-	0	0	-	3,528	-	-	-	-	0	-	0.00%
2023-01-12	3,954	-	-	-	-	0	0	-	3,528	-	-	-	-	0	-	0.03%
2023-01-11	3,953	-	-	-	-	0	0	-	3,527	-	-	-	-	0	-	0.00%
2023-01-10	3,953	-	-	-	-	0	0	-	3,527	-	-	-	-	0	-	0.00%
2023-01-09	3,953	-	-	-	-	0	0	-	3,527	-	-	-	-	0	-	0.00%
2023-01-06	3,953	3,952	-	-	-	0	0	-	3,527	3,526	-	-	-	0	-	0.00%
2023-01-05	3,953	-	-	-	-	0	0	-	3,527	-	-	-	-	0	-	0.01%
2023-01-04	3,952	-	-	-	-	0	0	-	3,527	-	-	-	-	0	-	0.13%
2023-01-03	3,947	-	-	-	-	0	0	-	3,522	-	-	-	-	0	-	0.16%
2022-12-30	3,941	-	-	-	-	0	0	-	3,517	-	-	-	-	0	-	0.03%
2022-12-29	3,940	-	-	-	-	0	0	-	3,515	-	-	-	-	0	-	0.00%
2022-12-28	3,940	-	-	-	-	0	0	-	3,515	-	-	-	-	0	-	0.00%
2022-12-23	3,940	-	-	-	-	0	0	-	3,515	-	-	-	-	0	-	0.13%
2022-12-22	3,935	-	-	-	-	0	0	-	3,511	-	-	-	-	0	-	0.00%
2022-12-21	3,935	-	-	-	-	0	0	-	3,511	-	-	-	-	0	-	0.16%
2022-12-20	3,928	-	-	-	-	0	0	-	3,505	-	-	-	-	0	-	0.00%
2022-12-19	3,928	-	-	3,928	3,928	15	58,924	3,928.3	3,505	-	-	3,505	3,505	17	3,505.2	0.07%
2022-12-16	3,925	-	3,928	-	-	0	0	-	3,503	-	3,505	-	-	0	-	0.00%
2022-12-15	3,925	-	3,926	-	-	0	0	-	3,503	-	3,503	-	-	0	-	0.00%
2022-12-14	3,925	-	3,928	-	-	0	0	-	3,503	-	3,505	-	-	0	-	0.00%
2022-12-13	3,925	-	3,928	-	-	0	0	-	3,503	-	3,505	-	-	0	-	-0.05%
2022-12-12	3,927	-	-	-	-	0	0	-	3,504	-	-	-	-	0	-	0.00%
2022-12-09	3,927	-	-	-	-	0	0	-	3,504	-	-	-	-	0	-	0.08%
2022-12-08	3,924	-	-	-	-	0	0	-	3,502	-	-	-	-	0	-	0.00%
2022-12-07	3,924	-	-	-	-	0	0	-	3,501	-	-	-	-	0	-	0.14%
2022-12-06	3,919	-	-	-	-	0	0	-	3,497	-	-	-	-	0	-	0.00%
2022-12-05	3,919	-	-	3,922	3,922	15	58,829	3,921.9	3,497	-	-	3,500	3,500	17	3,499.6	-0.16%
2022-12-02	3,925	-	-	-	-	0	0	-	3,502	-	-	-	-	0	-	-0.14%
2022-12-01	3,930	-	-	-	-	0	0	-	3,507	-	-	-	-	0	-	-0.08%
2022-11-30	3,933	-	-	3,933	3,933	5	19,666	3,933.2	3,510	-	-	3,510	3,510	6	3,509.6	-0.06%
2022-11-29	3,935	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	0.00%
2022-11-28	3,935	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	0.01%
2022-11-25	3,935	-	-	-	-	0	0	-	3,511	-	-	-	-	0	-	0.00%
2022-11-24	3,935	-	-	-	-	0	0	-	3,511	-	-	-	-	0	-	-0.01%
2022-11-23	3,935	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	0.00%
2022-11-22	3,935	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	-0.02%
2022-11-21	3,936	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	-0.11%
2022-11-18	3,940	-	-	-	-	0	0	-	3,516	-	-	-	-	0	-	-0.00%
2022-11-17	3,940	-	-	-	-	0	0	-	3,516	-	-	-	-	0	-	0.00%
2022-11-16	3,940	-	-	-	-	0	0	-	3,516	-	-	-	-	0	-	-0.07%
2022-11-15	3,943	-	-	-	-	0	0	-	3,518	-	-	-	-	0	-	-0.06%
2022-11-14	3,945	-	-	-	-	0	0	-	3,520	-	-	-	-	0	-	-0.02%
2022-11-11	3,946	-	-	-	-	0	0	-	3,521	-	-	-	-	0	-	0.00%
2022-11-10	3,946	-	-	-	-	0	0	-	3,521	-	-	-	-	0	-	0.01%
2022-11-09	3,946	-	-	-	-	0	0	-	3,521	-	-	-	-	0	-	0.00%
2022-11-08	3,946	-	-	-	-	0	0	-	3,521	-	-	-	-	0	-	0.05%
2022-11-07	3,968	-	-	3,933	3,933	20	78,660	3,933.0	3,519	-	-	3,488	3,488	23	3,488.2	0.01%
2022-11-04	3,967	-	-	-	-	0	0	-	3,519	-	-	-	-	0	-	0.02%
2022-11-03	3,967	-	-	-	-	0	0	-	3,518	-	-	-	-	0	-	0.02%
2022-11-02	3,966	3,966	3,970	-	-	0	0	-	3,517	3,517	3,521	-	-	0	-	0.01%
2022-11-01	3,965	-	-	-	-	0	0	-	3,517	-	-	-	-	0	-	0.00%
2022-10-31	3,965	-	-	-	-	0	0	-	3,517	-	-	-	-	0	-	0.04%
2022-10-28	3,964	-	-	-	-	0	0	-	3,515	-	-	-	-	0	-	0.00%
2022-10-27	3,964	-	-	-	-	0	0	-	3,515	-	-	-	-	0	-	0.00%
2022-10-26	3,964	-	-	-	-	0	0	-	3,515	-	-	-	-	0	-	0.03%
2022-10-25	3,963	-	-	-	-	0	0	-	3,514	-	-	-	-	0	-	0.00%
2022-10-24	3,963	-	-	3,962	3,962	5	19,811	3,962.2	3,514	-	-	3,514	3,514	6	3,514.1	0.01%
2022-10-21	3,962	-	-	-	-	0	0	-	3,514	-	-	-	-	0	-	0.03%
2022-10-20	3,961	-	-	-	-	0	0	-	3,513	-	-	-	-	0	-	0.00%
2022-10-19	3,961	-	-	3,961	3,961	15	59,413	3,960.9	3,513	-	-	3,513	3,513	17	3,512.9	0.03%
2022-10-18	3,960	-	3,960	-	-	0	0	-	3,512	-	3,512	-	-	0	-	-0.00%
2022-10-17	3,960	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	0.01%
2022-10-14	3,960	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	0.00%
2022-10-13	3,960	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	0.00%
2022-10-12	3,960	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	0.00%
2022-10-11	3,960	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	0.00%
2022-10-10	3,960	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	0.00%
2022-10-07	3,960	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	0.00%
2022-10-06	3,960	-	-	3,960	3,960	5	19,798	3,959.6	3,512	-	-	3,512	3,512	6	3,511.8	0.02%
2022-10-05	3,959	-	-	-	-	0	0	-	3,511	-	-	-	-	0	-	-0.01%
2022-10-03	3,959	-	-	-	-	0	0	-	3,512	-	-	-	-	0	-	0.00%
2022-09-30	3,959	-	-	3,959	3,959	20	79,186	3,959.3	3,512	-	-	3,512	3,512	23	3,511.5	0.10%
2022-09-29	3,955	-	-	-	-	0	0	-	3,508	-	-	-	-	0	-	0.00%
2022-09-28	3,955	-	-	-	-	0	0	-	3,508	-	-	-	-	0	-	0.00%
2022-09-27	3,955	-	-	-	-	0	0	-	3,508	-	-	-	-	0	-	0.00%
2022-09-26	3,955	-	-	-	-	0	0	-	3,508	-	-	-	-	0	-	0.00%
2022-09-23	3,955	-	-	-	-	0	0	-	3,508	-	-	-	-	0	-	0.00%
2022-09-22	3,955	-	-	3,955	3,955	25	98,881	3,955.2	3,508	-	-	3,508	3,508	28	3,507.9	0.11%
2022-09-21	3,951	-	-	-	-	0	0	-	3,504	-	-	-	-	0	-	0.02%
2022-09-20	3,950	-	-	-	-	0	0	-	3,503	-	-	-	-	0	-	0.00%
2022-09-19	3,950	-	-	-	-	0	0	-	3,503	-	-	-	-	0	-	0.01%
2022-09-16	3,950	-	-	-	-	0	0	-	3,503	-	-	-	-	0	-	0.05%
2022-09-15	3,948	-	-	-	-	0	0	-	3,501	-	-	-	-	0	-	0.00%
2022-09-14	3,948	-	-	-	-	0	0	-	3,501	-	-	-	-	0	-	0.00%
2022-09-13	3,948	-	-	-	-	0	0	-	3,501	-	-	-	-	0	-	0.03%
2022-09-09	3,947	-	-	-	-	0	0	-	3,500	-	-	-	-	0	-	0.00%
2022-09-08	3,946	-	-	-	-	0	0	-	3,500	-	-	-	-	0	-	0.01%
2022-09-07	3,946	-	-	-	-	0	0	-	3,500	-	-	-	-	0	-	0.01%
2022-09-06	3,946	-	-	-	-	0	0	-	3,499	-	-	-	-	0	-	0.02%
2022-09-05	3,945	-	-	-	-	0	0	-	3,499	-	-	-	-	0	-	0.00%
2022-09-02	3,945	-	-	-	-	0	0	-	3,499	-	-	-	-	0	-	0.01%
2022-09-01	3,945	-	-	-	-	0	0	-	3,498	-	-	-	-	0	-	0.02%
2022-08-31	3,944	-	-	-	-	0	0	-	3,498	-	-	-	-	0	-	0.02%
2022-08-30	3,943	-	-	-	-	0	0	-	3,497	-	-	-	-	0	-	0.00%
2022-08-29	3,943	-	-	-	-	0	0	-	3,497	-	-	-	-	0	-	0.03%
2022-08-26	3,942	-	-	-	-	0	0	-	3,496	-	-	-	-	0	-	0.02%
2022-08-25	3,941	-	-	-	-	0	0	-	3,495	-	-	-	-	0	-	0.00%
2022-08-24	3,941	-	-	-	-	0	0	-	3,495	-	-	-	-	0	-	0.00%
2022-08-23	3,941	-	-	-	-	0	0	-	3,495	-	-	-	-	0	-	0.00%
2022-08-22	3,941	-	-	-	-	0	0	-	3,495	-	-	-	-	0	-	0.05%
2022-08-19	3,938	-	-	-	-	0	0	-	3,493	-	-	-	-	0	-	0.05%
2022-08-18	3,937	-	-	-	-	0	0	-	3,491	-	-	-	-	0	-	0.02%
2022-08-17	3,936	-	-	-	-	0	0	-	3,491	-	-	-	-	0	-	0.00%
2022-08-16	3,936	-	-	-	-	0	0	-	3,491	-	-	-	-	0	-	0.00%
2022-08-15	3,936	-	-	-	-	0	0	-	3,491	-	-	-	-	0	-	-0.00%
2022-08-12	3,936	-	-	-	-	0	0	-	3,491	-	-	-	-	0	-	-0.07%
2022-08-11	3,939	-	-	-	-	0	0	-	3,493	-	-	-	-	0	-	0.00%
2022-08-10	3,939	3,939	-	-	-	0	0	-	3,493	3,493	-	-	-	0	-	0.00%
2022-08-09	3,939	3,939	-	-	-	0	0	-	3,493	3,493	-	-	-	0	-	0.00%
2022-08-08	3,939	-	-	-	-	0	0	-	3,493	-	-	-	-	0	-	0.00%
2022-08-05	3,939	3,939	-	-	-	0	0	-	3,493	3,493	-	-	-	0	-	0.01%
2022-08-04	3,946	-	-	-	-	0	0	-	3,493	-	-	-	-	0	-	0.00%
2022-08-03	3,946	-	-	-	-	0	0	-	3,493	-	-	-	-	0	-	0.00%
2022-08-02	3,946	-	-	3,946	3,946	150	591,885	3,945.9	3,493	-	-	3,493	3,493	169	3,493.0	0.06%
2022-08-01	3,944	-	-	-	-	0	0	-	3,491	-	-	-	-	0	-	0.00%
2022-07-29	3,944	-	-	-	-	0	0	-	3,491	-	-	-	-	0	-	0.02%
2022-07-28	3,943	-	-	-	-	0	0	-	3,490	-	-	-	-	0	-	0.01%
2022-07-27	3,942	-	-	-	-	0	0	-	3,490	-	-	-	-	0	-	0.00%
2022-07-26	3,942	-	-	-	-	0	0	-	3,490	-	-	-	-	0	-	0.00%
2022-07-25	3,942	-	-	-	-	0	0	-	3,490	-	-	-	-	0	-	0.00%
2022-07-22	3,942	-	-	-	-	0	0	-	3,490	-	-	-	-	0	-	0.04%
2022-07-21	3,941	-	-	-	-	0	0	-	3,489	-	-	-	-	0	-	0.00%
2022-07-20	3,941	-	-	-	-	0	0	-	3,489	-	-	-	-	0	-	0.01%
2022-07-19	3,941	-	-	-	-	0	0	-	3,488	-	-	-	-	0	-	0.00%
2022-07-18	3,941	-	-	-	-	0	0	-	3,488	-	-	-	-	0	-	0.01%
2022-07-15	3,941	-	-	-	-	0	0	-	3,488	-	-	-	-	0	-	0.01%
2022-07-14	3,940	-	-	-	-	0	0	-	3,488	-	-	-	-	0	-	0.01%
2022-07-13	3,940	-	-	-	-	0	0	-	3,488	-	-	-	-	0	-	0.01%
2022-07-12	3,939	-	-	-	-	0	0	-	3,487	-	-	-	-	0	-	0.00%
2022-07-11	3,939	-	-	-	-	0	0	-	3,487	-	-	-	-	0	-	0.01%
2022-07-08	3,939	-	-	-	-	0	0	-	3,487	-	-	-	-	0	-	0.02%
2022-07-07	3,938	-	-	-	-	0	0	-	3,486	-	-	-	-	0	-	0.01%
2022-07-06	3,937	-	-	-	-	0	0	-	3,486	-	-	-	-	0	-	0.04%
2022-07-05	3,936	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.00%
2022-07-04	3,936	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.02%
2022-06-30	3,935	-	-	-	-	0	0	-	3,483	-	-	-	-	0	-	0.00%
2022-06-29	3,935	-	-	-	-	0	0	-	3,483	-	-	-	-	0	-	0.02%
2022-06-28	3,934	-	-	3,934	3,934	100	393,430	3,934.3	3,483	-	-	3,483	3,483	113	3,482.8	-0.07%
2022-06-27	3,937	-	-	-	-	0	0	-	3,485	-	-	-	-	0	-	0.00%
2022-06-24	3,937	-	-	-	-	0	0	-	3,485	-	-	-	-	0	-	0.00%
2022-06-23	3,937	-	-	-	-	0	0	-	3,485	-	-	-	-	0	-	0.00%
2022-06-22	3,937	-	-	-	-	0	0	-	3,485	-	-	-	-	0	-	0.00%
2022-06-21	3,937	3,937	-	-	-	0	0	-	3,485	3,485	-	-	-	0	-	0.03%
2022-06-20	3,936	3,936	-	-	-	0	0	-	3,484	3,484	-	-	-	0	-	0.00%
2022-06-17	3,936	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.02%
2022-06-16	3,935	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.03%
2022-06-15	3,934	-	-	-	-	0	0	-	3,483	-	-	-	-	0	-	0.00%
2022-06-14	3,934	-	-	-	-	0	0	-	3,483	-	-	-	-	0	-	0.00%
2022-06-13	3,934	-	-	-	-	0	0	-	3,483	-	-	-	-	0	-	0.00%
2022-06-10	3,934	-	-	-	-	0	0	-	3,483	-	-	-	-	0	-	0.00%
2022-06-09	3,934	-	-	3,934	3,934	700	2,753,970	3,934.2	3,483	-	-	3,483	3,483	791	3,482.7	0.01%
2022-06-08	3,934	-	-	3,933	3,934	600	2,359,965	3,933.3	3,482	-	-	3,482	3,482	678	3,481.9	0.04%
2022-06-07	3,932	-	-	-	-	0	0	-	3,481	-	-	-	-	0	-	0.00%
2022-06-06	3,932	-	-	-	-	0	0	-	3,481	-	-	-	-	0	-	0.00%
2022-06-02	3,932	-	-	3,932	3,932	5	19,662	3,932.4	3,481	-	-	3,481	3,481	6	3,481.1	0.01%
2022-06-01	3,932	-	-	-	-	0	0	-	3,481	-	-	-	-	0	-	-0.02%
2022-05-31	3,933	-	-	-	-	0	0	-	3,481	-	-	-	-	0	-	-0.08%
2022-05-30	3,936	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	-0.01%
2022-05-27	3,936	-	-	3,936	3,936	200	787,250	3,936.3	3,485	-	-	3,485	3,485	226	3,484.5	0.03%
2022-05-26	3,935	-	-	-	-	0	0	-	3,483	-	-	-	-	0	-	0.01%
2022-05-25	3,934	-	-	-	-	0	0	-	3,483	-	-	-	-	0	-	-0.02%
2022-05-24	3,935	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.00%
2022-05-23	3,935	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.00%
2022-05-20	3,935	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.00%
2022-05-19	3,935	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	-0.00%
2022-05-18	3,935	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.00%
2022-05-17	3,935	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.00%
2022-05-16	3,935	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.00%
2022-05-13	3,935	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.00%
2022-05-12	3,937	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.00%
2022-05-11	3,937	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.00%
2022-05-10	3,937	-	-	-	-	0	0	-	3,484	-	-	-	-	0	-	0.04%
2022-05-06	3,936	-	-	-	-	0	0	-	3,482	-	-	-	-	0	-	0.00%
2022-05-05	3,936	-	-	-	-	0	0	-	3,482	-	-	-	-	0	-	0.00%
2022-05-04	3,936	-	-	-	-	0	0	-	3,482	-	-	-	-	0	-	0.00%
2022-05-03	3,936	-	3,940	-	-	0	0	-	3,482	-	3,486	-	-	0	-	0.00%
2022-04-29	3,936	-	3,940	-	-	0	0	-	3,482	-	3,486	-	-	0	-	0.00%
2022-04-28	3,936	-	3,940	3,936	3,936	55	216,480	3,936.0	3,482	-	3,486	3,483	3,483	62	3,482.5	0.05%
2022-04-27	3,934	-	-	-	-	0	0	-	3,480	-	-	-	-	0	-	0.01%
2022-04-26	3,933	-	-	-	-	0	0	-	3,480	-	-	-	-	0	-	0.03%
2022-04-25	3,932	-	-	-	-	0	0	-	3,479	-	-	-	-	0	-	0.02%
2022-04-22	3,931	-	-	-	-	0	0	-	3,478	-	-	-	-	0	-	0.02%
2022-04-21	3,931	-	-	-	-	0	0	-	3,478	-	-	-	-	0	-	0.00%
2022-04-20	3,931	-	-	-	-	0	0	-	3,478	-	-	-	-	0	-	0.00%
2022-04-19	3,931	-	-	-	-	0	0	-	3,478	-	-	-	-	0	-	0.05%
2022-04-14	3,929	-	-	-	-	0	0	-	3,476	-	-	-	-	0	-	0.00%
2022-04-13	3,929	-	-	-	-	0	0	-	3,476	-	-	-	-	0	-	0.00%
2022-04-12	3,929	-	-	-	-	0	0	-	3,476	-	-	-	-	0	-	-0.01%
2022-04-11	3,929	-	-	3,929	3,929	500	1,964,405	3,928.8	3,476	-	-	3,476	3,476	565	3,476.2	0.10%
2022-04-08	3,925	-	-	-	-	0	0	-	3,473	-	-	-	-	0	-	0.00%
2022-04-07	3,925	-	-	-	-	0	0	-	3,473	-	-	-	-	0	-	0.01%
2022-04-06	3,925	-	-	-	-	0	0	-	3,473	-	-	-	-	0	-	0.01%
2022-04-04	3,925	-	-	3,925	3,925	5	19,622	3,924.4	3,472	-	-	3,472	3,472	6	3,472.3	0.06%
2022-04-01	3,922	-	-	-	-	0	0	-	3,470	-	-	-	-	0	-	0.07%
2022-03-31	3,919	-	-	-	-	0	0	-	3,468	-	-	-	-	0	-	0.02%
2022-03-30	3,919	-	-	-	-	0	0	-	3,467	-	-	-	-	0	-	0.00%
2022-03-29	3,919	-	-	-	-	0	0	-	3,467	-	-	-	-	0	-	0.00%
2022-03-28	3,919	-	-	-	-	0	0	-	3,467	-	-	-	-	0	-	0.02%
2022-03-25	3,918	-	-	-	-	0	0	-	3,466	-	-	-	-	0	-	0.00%
2022-03-24	3,918	-	-	-	-	0	0	-	3,466	-	-	-	-	0	-	0.00%
2022-03-23	3,918	-	-	-	-	0	0	-	3,466	-	-	-	-	0	-	0.00%
2022-03-22	3,918	-	-	-	-	0	0	-	3,466	-	-	-	-	0	-	0.02%
2022-03-21	3,917	-	-	-	-	0	0	-	3,466	-	-	-	-	0	-	0.03%
2022-03-18	3,916	-	-	3,916	3,916	5	19,579	3,915.8	3,465	-	-	3,465	3,465	6	3,464.7	0.00%
2022-03-17	3,916	3,916	-	-	-	0	0	-	3,465	3,465	-	-	-	0	-	0.02%
2022-03-16	3,915	-	-	3,915	3,915	10	39,150	3,915.0	3,464	-	-	3,464	3,464	11	3,464.0	-0.08%
2022-03-15	3,918	-	-	-	-	0	0	-	3,467	-	-	-	-	0	-	-0.00%
2022-03-14	3,918	-	-	-	-	0	0	-	3,467	-	-	-	-	0	-	0.04%
2022-03-11	3,917	-	-	-	-	0	0	-	3,465	-	-	-	-	0	-	0.05%
2022-03-10	3,915	-	-	-	-	0	0	-	3,464	-	-	-	-	0	-	0.00%
2022-03-09	3,915	3,915	-	-	-	0	0	-	3,464	3,464	-	-	-	0	-	0.00%
2022-03-08	3,915	3,913	-	-	-	0	0	-	3,464	3,462	-	-	-	0	-	0.04%
2022-03-07	3,913	-	-	-	-	0	0	-	3,462	-	-	-	-	0	-	0.00%
2022-03-04	3,913	3,909	-	-	-	0	0	-	3,462	3,458	-	-	-	0	-	0.04%
2022-03-03	3,911	3,909	-	-	-	0	0	-	3,461	3,458	-	-	-	0	-	0.00%
2022-03-02	3,911	3,909	-	-	-	0	0	-	3,461	3,458	-	-	-	0	-	0.01%
2022-03-01	3,911	3,909	-	-	-	0	0	-	3,460	3,458	-	-	-	0	-	0.00%
2022-02-28	3,911	3,909	-	-	-	0	0	-	3,460	3,458	-	-	-	0	-	0.07%
2022-02-25	3,908	3,907	-	-	-	0	0	-	3,458	3,457	-	-	-	0	-	0.00%
2022-02-24	3,908	3,907	-	-	-	0	0	-	3,458	3,457	-	-	-	0	-	0.08%
2022-02-23	3,905	-	-	-	-	0	0	-	3,455	-	-	-	-	0	-	0.01%
2022-02-22	3,905	-	-	-	-	0	0	-	3,455	-	-	-	-	0	-	0.02%
2022-02-21	3,904	-	-	-	-	0	0	-	3,454	-	-	-	-	0	-	0.00%
2022-02-18	3,904	-	-	-	-	0	0	-	3,454	-	-	-	-	0	-	0.00%
2022-02-17	3,904	-	-	-	-	0	0	-	3,454	-	-	-	-	0	-	0.00%
2022-02-16	3,904	-	-	-	-	0	0	-	3,454	-	-	-	-	0	-	0.00%
2022-02-15	3,904	-	-	-	-	0	0	-	3,454	-	-	-	-	0	-	0.01%
2022-02-14	3,904	-	-	-	-	0	0	-	3,454	-	-	-	-	0	-	0.00%
2022-02-11	3,904	-	-	-	-	0	0	-	3,454	-	-	-	-	0	-	0.08%
2022-02-10	3,900	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2022-02-09	3,900	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2022-02-08	3,900	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.02%
2022-02-07	3,899	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	0.00%
2022-02-04	3,899	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	-0.02%
2022-01-31	3,900	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.06%
2022-01-28	3,898	-	-	-	-	0	0	-	3,449	-	-	-	-	0	-	0.05%
2022-01-27	3,896	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.00%
2022-01-26	3,896	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	-0.01%
2022-01-25	3,896	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	-0.02%
2022-01-24	3,897	-	-	-	-	0	0	-	3,448	-	-	-	-	0	-	0.00%
2022-01-21	3,897	-	-	-	-	0	0	-	3,448	-	-	-	-	0	-	0.00%
2022-01-20	3,897	-	-	-	-	0	0	-	3,448	-	-	-	-	0	-	0.00%
2022-01-19	3,897	-	-	-	-	0	0	-	3,448	-	-	-	-	0	-	0.00%
2022-01-18	3,897	-	-	-	-	0	0	-	3,448	-	-	-	-	0	-	0.01%
2022-01-17	3,897	-	-	-	-	0	0	-	3,448	-	-	-	-	0	-	0.00%
2022-01-14	3,897	-	-	-	-	0	0	-	3,448	-	-	-	-	0	-	-0.05%
2022-01-13	3,898	-	-	-	-	0	0	-	3,449	-	-	-	-	0	-	-0.07%
2022-01-12	3,901	-	-	-	-	0	0	-	3,452	-	-	-	-	0	-	-0.00%
2022-01-11	3,901	-	-	-	-	0	0	-	3,452	-	-	-	-	0	-	-0.00%
2022-01-10	3,901	-	-	-	-	0	0	-	3,452	-	-	-	-	0	-	-0.04%
2022-01-07	3,903	-	-	-	-	0	0	-	3,453	-	-	-	-	0	-	0.00%
2022-01-06	3,903	-	-	3,903	3,903	5	19,513	3,902.6	3,453	-	-	3,453	3,453	6	3,453.0	0.08%
2022-01-05	3,900	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	-0.02%
2022-01-04	3,900	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	-0.02%
2022-01-03	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-31	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-30	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-29	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-28	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-24	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-23	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-22	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-21	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-20	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-17	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-16	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.00%
2021-12-15	3,901	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.01%
2021-12-14	3,900	-	-	-	-	0	0	-	3,451	-	-	-	-	0	-	0.02%
2021-12-13	3,900	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	0.00%
2021-12-10	3,900	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	0.01%
2021-12-09	3,899	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	0.00%
2021-12-08	3,899	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	0.00%
2021-12-07	3,899	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	0.00%
2021-12-06	3,899	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	0.06%
2021-12-03	3,897	-	-	-	-	0	0	-	3,448	-	-	-	-	0	-	0.00%
2021-12-02	3,897	-	-	-	-	0	0	-	3,448	-	-	-	-	0	-	-0.07%
2021-12-01	3,900	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	0.00%
2021-11-30	3,900	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	0.00%
2021-11-29	3,900	-	-	-	-	0	0	-	3,450	-	-	-	-	0	-	0.03%
2021-11-26	3,898	-	-	-	-	0	0	-	3,449	-	-	-	-	0	-	0.02%
2021-11-25	3,898	-	-	-	-	0	0	-	3,449	-	-	-	-	0	-	0.04%
2021-11-24	3,896	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.00%
2021-11-23	3,896	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.01%
2021-11-22	3,896	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.01%
2021-11-19	3,895	-	-	3,895	3,895	10	38,947	3,894.7	3,446	-	-	3,446	3,446	11	3,446.0	-0.02%
2021-11-18	3,896	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.00%
2021-11-17	3,896	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.00%
2021-11-16	3,896	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.00%
2021-11-15	3,896	3,896	-	-	-	0	0	-	3,447	3,447	-	-	-	0	-	0.00%
2021-11-12	3,896	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.04%
2021-11-11	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-11-10	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-11-09	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.04%
2021-11-08	3,892	-	-	-	-	0	0	-	3,444	-	-	-	-	0	-	0.03%
2021-11-05	3,891	-	-	-	-	0	0	-	3,443	-	-	-	-	0	-	0.03%
2021-11-04	3,891	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	0.01%
2021-11-03	3,891	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	0.00%
2021-11-02	3,891	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	0.00%
2021-11-01	3,891	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	0.02%
2021-10-29	3,890	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-10-28	3,890	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-10-27	3,890	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-10-26	3,890	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-10-25	3,890	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	-0.01%
2021-10-22	3,890	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	0.00%
2021-10-21	3,890	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	-0.02%
2021-10-20	3,891	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	-0.02%
2021-10-19	3,892	-	-	-	-	0	0	-	3,443	-	-	-	-	0	-	-0.02%
2021-10-18	3,893	-	-	-	-	0	0	-	3,444	-	-	-	-	0	-	-0.02%
2021-10-15	3,894	-	-	-	-	0	0	-	3,444	-	-	-	-	0	-	-0.01%
2021-10-12	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	-0.01%
2021-10-11	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-10-08	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-10-07	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-10-06	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-10-05	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-10-04	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-09-30	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-09-29	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-09-28	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-09-27	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-09-24	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-09-23	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-09-21	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-09-20	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.07%
2021-09-17	3,892	-	-	-	-	0	0	-	3,443	-	-	-	-	0	-	0.01%
2021-09-16	3,891	3,885	-	-	-	0	0	-	3,442	3,437	-	-	-	0	-	0.04%
2021-09-15	3,890	3,885	-	-	-	0	0	-	3,441	3,437	-	-	-	0	-	0.00%
2021-09-14	3,890	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-09-13	3,890	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.01%
2021-09-10	3,889	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-09-09	3,889	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-09-08	3,889	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-09-07	3,889	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-09-06	3,889	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-09-03	3,889	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	-0.03%
2021-09-02	3,891	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	-0.02%
2021-09-01	3,892	-	-	-	-	0	0	-	3,443	-	-	-	-	0	-	-0.06%
2021-08-31	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	-0.03%
2021-08-30	3,895	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-08-27	3,895	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-08-26	3,895	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-08-25	3,895	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	-0.03%
2021-08-24	3,896	3,896	-	-	-	0	0	-	3,446	3,446	-	-	-	0	-	0.00%
2021-08-23	3,896	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	0.00%
2021-08-20	3,896	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	0.00%
2021-08-19	3,896	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	0.05%
2021-08-18	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2021-08-17	3,894	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.06%
2021-08-16	3,892	-	-	-	-	0	0	-	3,443	-	-	-	-	0	-	0.01%
2021-08-13	3,892	-	-	-	-	0	0	-	3,443	-	-	-	-	0	-	0.00%
2021-08-12	3,892	-	-	-	-	0	0	-	3,443	-	-	-	-	0	-	0.00%
2021-08-11	3,892	-	-	-	-	0	0	-	3,443	-	-	-	-	0	-	0.00%
2021-08-10	3,892	-	-	-	-	0	0	-	3,443	-	-	-	-	0	-	0.00%
2021-08-09	3,892	-	-	-	-	0	0	-	3,443	-	-	-	-	0	-	0.05%
2021-08-06	3,889	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-08-05	3,889	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	-0.00%
2021-08-04	3,891	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-08-03	3,891	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-08-02	3,891	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.00%
2021-07-30	3,891	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	-0.03%
2021-07-29	3,892	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	-0.02%
2021-07-28	3,893	-	-	3,893	3,893	30	116,778	3,892.6	3,442	-	-	3,442	3,442	34	3,442.4	0.00%
2021-07-27	3,893	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	0.11%
2021-07-26	3,889	-	-	-	-	0	0	-	3,439	-	-	-	-	0	-	0.02%
2021-07-23	3,888	-	-	-	-	0	0	-	3,438	-	-	-	-	0	-	0.00%
2021-07-22	3,888	-	-	-	-	0	0	-	3,438	-	-	-	-	0	-	0.00%
2021-07-21	3,888	-	-	-	-	0	0	-	3,438	-	-	-	-	0	-	0.03%
2021-07-20	3,887	-	-	-	-	0	0	-	3,437	-	-	-	-	0	-	0.02%
2021-07-19	3,886	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-07-16	3,886	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.02%
2021-07-15	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-07-14	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-07-13	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-07-12	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-07-09	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-07-08	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-07-07	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-07-06	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-07-05	3,885	-	-	3,885	3,885	20	77,691	3,884.6	3,436	-	-	3,435	3,435	23	3,435.3	-0.01%
2021-07-02	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-06-30	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-06-29	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	-0.00%
2021-06-28	3,885	-	-	3,886	3,886	5	19,428	3,885.6	3,436	-	-	3,436	3,436	6	3,436.2	0.05%
2021-06-25	3,884	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.00%
2021-06-24	3,884	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.00%
2021-06-23	3,884	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.00%
2021-06-22	3,884	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.00%
2021-06-21	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.01%
2021-06-18	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.00%
2021-06-17	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.02%
2021-06-16	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-06-15	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.04%
2021-06-11	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.01%
2021-06-10	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2021-06-09	3,880	-	-	3,880	3,880	15	58,205	3,880.3	3,432	-	-	3,432	3,432	17	3,431.6	-0.07%
2021-06-08	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.00%
2021-06-07	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.00%
2021-06-04	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.00%
2021-06-03	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	-0.01%
2021-06-02	3,884	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.00%
2021-06-01	3,884	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	-0.02%
2021-05-31	3,884	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	-0.00%
2021-05-28	3,885	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	0.00%
2021-05-27	3,885	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	-0.01%
2021-05-26	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-05-25	3,885	-	-	3,885	3,885	10	38,850	3,885.0	3,436	-	-	3,436	3,436	11	3,435.7	0.00%
2021-05-24	3,885	3,885	-	-	-	0	0	-	3,436	3,436	-	-	-	0	-	0.00%
2021-05-21	3,885	3,885	-	-	-	0	0	-	3,436	3,436	-	-	-	0	-	0.00%
2021-05-20	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-05-18	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-05-17	3,885	-	-	3,885	3,885	120	466,185	3,884.9	3,436	-	-	3,435	3,436	136	3,435.6	0.00%
2021-05-14	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-05-13	3,885	-	3,885	-	-	0	0	-	3,436	-	3,436	-	-	0	-	0.00%
2021-05-12	3,885	-	3,885	3,885	3,885	10	38,850	3,885.0	3,436	-	3,436	3,436	3,436	11	3,435.7	-0.00%
2021-05-11	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-05-10	3,885	-	3,885	-	-	0	0	-	3,436	-	3,436	-	-	0	-	-0.00%
2021-05-07	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-05-06	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	-0.03%
2021-05-05	3,886	-	-	-	-	0	0	-	3,437	-	-	-	-	0	-	0.00%
2021-05-04	3,886	-	3,888	-	-	0	0	-	3,437	-	3,438	-	-	0	-	0.00%
2021-05-03	3,886	-	-	-	-	0	0	-	3,437	-	-	-	-	0	-	0.04%
2021-04-30	3,885	-	-	3,884	3,884	5	19,420	3,884.0	3,435	-	-	3,435	3,435	6	3,434.8	0.02%
2021-04-29	3,884	-	3,885	-	-	0	0	-	3,435	-	3,436	-	-	0	-	0.00%
2021-04-28	3,884	-	3,885	-	-	0	0	-	3,435	-	3,436	-	-	0	-	0.00%
2021-04-27	3,884	-	3,884	-	-	0	0	-	3,435	-	3,435	-	-	0	-	0.00%
2021-04-26	3,884	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	0.00%
2021-04-23	3,884	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	0.01%
2021-04-22	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.00%
2021-04-21	3,883	-	-	3,883	3,886	70	271,931	3,884.7	3,434	-	-	3,434	3,437	79	3,435.5	-0.12%
2021-04-20	3,888	3,886	-	-	-	0	0	-	3,438	3,437	-	-	-	0	-	-0.04%
2021-04-19	3,890	3,886	-	-	-	0	0	-	3,440	3,437	-	-	-	0	-	0.00%
2021-04-16	3,890	3,886	-	3,890	3,890	5	19,449	3,889.8	3,440	3,437	-	3,440	3,440	6	3,439.9	0.02%
2021-04-15	3,889	3,886	-	-	-	0	0	-	3,439	3,437	-	-	-	0	-	-0.00%
2021-04-14	3,889	3,886	-	-	-	0	0	-	3,439	3,437	-	-	-	0	-	-0.07%
2021-04-13	3,892	3,886	-	-	-	0	0	-	3,442	3,437	-	-	-	0	-	0.00%
2021-04-12	3,892	3,886	-	3,892	3,892	20	77,834	3,891.7	3,442	3,437	-	3,442	3,442	23	3,441.6	-0.07%
2021-04-09	3,894	3,886	-	3,895	3,895	10	38,948	3,894.8	3,444	3,437	-	3,444	3,444	11	3,444.4	-0.01%
2021-04-08	3,895	3,886	-	-	-	0	0	-	3,444	3,437	-	-	-	0	-	0.00%
2021-04-07	3,895	3,886	-	-	-	0	0	-	3,444	3,437	-	-	-	0	-	0.13%
2021-04-01	3,890	3,886	-	-	-	0	0	-	3,440	3,437	-	-	-	0	-	0.01%
2021-03-31	3,889	3,886	-	-	-	0	0	-	3,439	3,437	-	-	-	0	-	0.00%
2021-03-30	3,889	3,886	-	-	-	0	0	-	3,439	3,437	-	-	-	0	-	0.00%
2021-03-29	3,889	3,886	-	-	-	0	0	-	3,439	3,437	-	-	-	0	-	0.07%
2021-03-26	3,887	3,886	-	-	-	0	0	-	3,437	3,437	-	-	-	0	-	0.01%
2021-03-25	3,886	3,886	-	-	-	0	0	-	3,437	3,437	-	-	-	0	-	0.00%
2021-03-24	3,886	-	-	-	-	0	0	-	3,437	-	-	-	-	0	-	0.02%
2021-03-23	3,885	3,885	-	-	-	0	0	-	3,436	3,436	-	-	-	0	-	0.00%
2021-03-22	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-03-19	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.01%
2021-03-18	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.00%
2021-03-17	3,885	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.01%
2021-03-16	3,885	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	0.01%
2021-03-15	3,884	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	0.00%
2021-03-12	3,884	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	0.00%
2021-03-11	3,884	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	-0.06%
2021-03-10	3,886	-	-	-	-	0	0	-	3,437	-	-	-	-	0	-	-0.00%
2021-03-09	3,886	-	-	-	-	0	0	-	3,437	-	-	-	-	0	-	0.00%
2021-03-08	3,886	-	-	3,886	3,886	10	38,864	3,886.4	3,437	-	-	3,437	3,437	11	3,436.9	0.10%
2021-03-05	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.02%
2021-03-04	3,882	3,880	-	-	-	0	0	-	3,433	3,432	-	-	-	0	-	0.00%
2021-03-03	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-03-02	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-03-01	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-02-26	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-02-25	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	-0.01%
2021-02-24	3,882	3,882	-	-	-	0	0	-	3,433	3,433	-	-	-	0	-	0.05%
2021-02-23	3,880	3,880	-	-	-	0	0	-	3,431	3,431	-	-	-	0	-	0.03%
2021-02-22	3,879	3,879	-	-	-	0	0	-	3,430	3,430	-	-	-	0	-	0.01%
2021-02-19	3,879	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.01%
2021-02-18	3,878	-	3,878	-	-	0	0	-	3,430	-	3,430	-	-	0	-	0.00%
2021-02-17	3,878	3,878	-	3,878	3,878	10	38,779	3,877.9	3,430	3,430	-	3,429	3,429	11	3,429.4	-0.01%
2021-02-16	3,879	-	-	3,879	3,879	10	38,787	3,878.7	3,430	-	-	3,430	3,430	11	3,430.1	0.01%
2021-02-11	3,878	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2021-02-10	3,878	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2021-02-09	3,878	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2021-02-08	3,878	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	-0.05%
2021-02-05	3,880	-	-	3,880	3,880	5	19,400	3,880.0	3,432	-	-	3,431	3,431	6	3,431.3	-0.04%
2021-02-04	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-02-03	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-02-02	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-02-01	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-29	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-28	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-27	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-26	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-25	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-22	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-21	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-20	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-19	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-18	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-15	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-14	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-13	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-12	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-11	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-08	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-07	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-06	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-05	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2021-01-04	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-31	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-30	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-29	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-28	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-24	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-23	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-22	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-21	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-18	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-17	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-16	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-15	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-14	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-11	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-10	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-09	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-08	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-07	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-04	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-03	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-02	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-12-01	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-30	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-27	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-26	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-25	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-24	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-23	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-20	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-19	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-18	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-17	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-16	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-13	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-12	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-11	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-10	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-09	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.06%
2020-11-06	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	-0.06%
2020-11-05	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-04	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-03	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-11-02	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.01%
2020-10-30	3,881	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.03%
2020-10-29	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-28	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-27	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-23	3,880	-	-	3,880	3,880	30	116,398	3,879.9	3,431	-	-	3,431	3,431	34	3,431.2	0.00%
2020-10-22	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-21	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-20	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-19	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-16	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.01%
2020-10-15	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-14	3,879	-	-	3,879	3,879	10	38,793	3,879.3	3,431	-	-	3,431	3,431	11	3,430.7	-0.01%
2020-10-12	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-09	3,880	-	-	3,880	3,884	30	116,452	3,881.7	3,431	-	-	3,431	3,435	34	3,432.8	-0.01%
2020-10-08	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-07	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-06	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-10-05	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.01%
2020-09-30	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-29	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-28	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-25	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-24	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-23	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-22	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-21	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-18	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.01%
2020-09-17	3,879	-	-	3,879	3,879	530	2,055,709	3,878.7	3,430	-	-	3,430	3,430	599	3,430.1	-0.01%
2020-09-16	3,879	-	3,879	-	-	0	0	-	3,431	-	3,431	-	-	0	-	0.00%
2020-09-15	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-14	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-11	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-10	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-09	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-08	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-07	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-04	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-03	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-02	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-09-01	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-08-31	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-08-28	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-08-27	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-08-26	3,879	3,879	-	-	-	0	0	-	3,431	3,430	-	-	-	0	-	0.00%
2020-08-25	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-08-24	3,879	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-08-21	3,879	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2020-08-20	3,879	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2020-08-19	3,879	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2020-08-18	3,879	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2020-08-17	3,879	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2020-08-14	3,879	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.01%
2020-08-13	3,879	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2020-08-12	3,879	-	-	3,878	3,883	290	1,124,969	3,879.2	3,430	-	-	3,430	3,433	328	3,430.6	-0.01%
2020-08-11	3,879	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2020-08-10	3,879	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2020-08-07	3,879	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.01%
2020-08-06	3,878	-	-	3,878	3,878	10	38,783	3,878.3	3,430	-	-	3,430	3,430	11	3,429.8	0.00%
2020-08-05	3,878	-	-	3,878	3,878	50	193,917	3,878.3	3,430	-	-	3,430	3,430	57	3,429.8	-0.06%
2020-08-04	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-08-03	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-07-31	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.01%
2020-07-30	3,880	-	-	3,880	3,880	15	58,200	3,880.0	3,431	-	-	3,431	3,431	17	3,431.3	0.00%
2020-07-29	3,880	-	-	3,880	3,884	245	951,044	3,881.8	3,431	-	-	3,431	3,435	277	3,432.9	-0.02%
2020-07-28	3,881	-	3,881	-	-	0	0	-	3,432	-	3,432	-	-	0	-	0.00%
2020-07-27	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-07-24	3,881	3,880	-	-	-	0	0	-	3,432	3,431	-	-	-	0	-	0.01%
2020-07-23	3,881	3,880	-	3,880	3,881	150	582,067	3,880.4	3,432	3,431	-	3,432	3,432	170	3,431.7	-0.03%
2020-07-22	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-07-21	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.00%
2020-07-20	3,882	-	-	3,882	3,882	105	407,606	3,882.0	3,433	-	-	3,433	3,433	119	3,433.0	0.00%
2020-07-17	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.02%
2020-07-16	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.01%
2020-07-15	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-07-14	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-07-13	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-07-10	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-07-09	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-07-08	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-07-07	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-07-06	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-07-03	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-07-02	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-30	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-29	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-26	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-24	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-23	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-22	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-19	3,881	-	-	3,880	3,881	45	174,623	3,880.5	3,432	-	-	3,432	3,432	51	3,431.7	0.01%
2020-06-18	3,880	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-17	3,880	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-16	3,880	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-15	3,880	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-12	3,880	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-11	3,880	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.00%
2020-06-10	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-06-09	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-06-08	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-06-05	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-06-04	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-06-03	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-06-02	3,880	-	-	3,880	3,880	120	465,604	3,880.0	3,431	-	-	3,431	3,431	136	3,431.3	-0.09%
2020-06-01	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.00%
2020-05-29	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.01%
2020-05-28	3,883	-	-	3,883	3,884	350	1,359,137	3,883.2	3,434	-	-	3,434	3,434	396	3,434.2	-0.00%
2020-05-27	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	-0.00%
2020-05-26	3,883	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	-0.06%
2020-05-25	3,886	-	-	3,885	3,886	105	407,999	3,885.7	3,436	-	-	3,436	3,437	119	3,436.3	0.01%
2020-05-22	3,885	-	-	3,883	3,883	30	116,487	3,882.9	3,436	-	-	3,434	3,434	34	3,433.8	0.09%
2020-05-21	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	-0.01%
2020-05-20	3,882	-	-	3,881	3,882	280	1,086,893	3,881.8	3,433	-	-	3,432	3,433	317	3,432.8	0.05%
2020-05-19	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	-0.03%
2020-05-18	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.01%
2020-05-15	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.01%
2020-05-14	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-05-13	3,880	-	-	3,880	3,880	9	34,916	3,879.6	3,431	-	-	3,431	3,431	10	3,430.9	0.00%
2020-05-12	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	-0.01%
2020-05-11	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	-0.00%
2020-05-08	3,881	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.01%
2020-05-07	3,880	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	-0.01%
2020-05-06	3,880	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	-0.03%
2020-05-05	3,882	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	-0.00%
2020-05-04	3,890	-	-	3,890	3,890	524	2,038,335	3,890.0	3,433	-	-	3,432	3,433	594	3,432.5	0.06%
2020-04-29	3,888	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-04-28	3,888	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	-0.01%
2020-04-27	3,888	3,887	-	-	-	0	0	-	3,431	3,430	-	-	-	0	-	0.00%
2020-04-24	3,888	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.00%
2020-04-23	3,888	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	-0.04%
2020-04-22	3,890	-	-	3,892	3,892	310	1,206,522	3,892.0	3,433	-	-	3,434	3,434	351	3,434.3	0.01%
2020-04-21	3,890	-	-	3,890	3,890	290	1,128,040	3,889.8	3,432	-	-	3,432	3,433	329	3,432.3	-0.03%
2020-04-20	3,891	3,891	-	-	-	0	0	-	3,433	3,433	-	-	-	0	-	0.00%
2020-04-17	3,891	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.02%
2020-04-16	3,890	-	-	3,887	3,890	240	933,450	3,889.4	3,433	-	-	3,430	3,433	272	3,432.0	-0.05%
2020-04-15	3,892	-	-	3,893	3,895	385	1,499,127	3,893.8	3,434	-	-	3,435	3,437	436	3,435.9	0.03%
2020-04-14	3,891	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	-0.01%
2020-04-09	3,891	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.03%
2020-04-08	3,890	-	-	3,888	3,891	365	1,419,781	3,889.8	3,433	-	-	3,431	3,433	414	3,432.4	0.03%
2020-04-07	3,889	3,888	-	-	-	0	0	-	3,432	3,431	-	-	-	0	-	0.00%
2020-04-06	3,889	-	-	3,889	3,890	30	116,674	3,889.1	3,432	-	-	3,432	3,432	34	3,431.8	0.00%
2020-04-03	3,889	3,888	-	-	-	0	0	-	3,432	3,430	-	-	-	0	-	0.03%
2020-04-02	3,888	3,888	-	-	-	0	0	-	3,430	3,430	-	-	-	0	-	0.06%
2020-04-01	3,885	-	-	-	-	0	0	-	3,428	-	-	-	-	0	-	-0.07%
2020-03-31	3,888	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	-0.01%
2020-03-30	3,889	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.03%
2020-03-27	3,888	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	-0.05%
2020-03-26	3,889	-	-	3,889	3,890	50	194,470	3,889.4	3,432	-	-	3,432	3,432	57	3,432.0	-0.13%
2020-03-25	3,894	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.18%
2020-03-24	3,887	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	-0.02%
2020-03-23	3,888	-	-	3,888	3,889	75	291,658	3,888.8	3,431	-	-	3,431	3,432	85	3,431.4	0.01%
2020-03-20	3,888	-	-	3,889	3,891	280	1,089,094	3,889.6	3,431	-	-	3,432	3,433	317	3,432.2	-0.03%
2020-03-19	3,889	-	-	3,889	3,890	245	952,972	3,889.7	3,432	-	-	3,432	3,433	278	3,432.2	-0.15%
2020-03-18	3,895	-	-	3,893	3,893	50	194,667	3,893.3	3,437	-	-	3,435	3,435	57	3,435.5	0.11%
2020-03-17	3,891	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	-0.05%
2020-03-16	3,893	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	-0.03%
2020-03-13	3,894	-	-	3,896	3,899	180	701,446	3,896.9	3,436	-	-	3,438	3,440	204	3,438.6	-0.04%
2020-03-12	3,896	-	-	3,896	3,896	10	38,956	3,895.6	3,438	-	-	3,438	3,438	11	3,437.5	-0.48%
2020-03-11	3,914	-	-	-	-	0	0	-	3,454	-	-	-	-	0	-	0.57%
2020-03-10	3,892	-	-	3,892	3,893	120	467,083	3,892.4	3,435	-	-	3,434	3,435	136	3,434.6	-0.00%
2020-03-09	3,892	-	-	3,892	3,892	90	350,295	3,892.2	3,435	-	-	3,434	3,435	102	3,434.4	-0.07%
2020-03-06	3,895	-	-	3,896	3,896	55	214,283	3,896.1	3,437	-	-	3,438	3,438	62	3,437.9	0.02%
2020-03-05	3,894	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	-0.16%
2020-03-04	3,900	-	-	3,900	3,901	75	292,556	3,900.7	3,442	-	-	3,442	3,442	85	3,442.0	-0.00%
2020-03-03	3,901	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	0.01%
2020-03-02	3,900	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	-0.22%
2020-02-28	3,909	-	-	3,909	3,909	90	351,829	3,909.2	3,449	-	-	3,449	3,450	102	3,449.5	0.00%
2020-02-27	3,909	-	-	3,909	3,909	5	19,544	3,908.8	3,449	-	-	3,449	3,449	6	3,449.1	0.05%
2020-02-26	3,907	3,906	-	3,906	3,908	560	2,187,647	3,906.5	3,447	3,447	-	3,447	3,448	635	3,447.1	0.05%
2020-02-25	3,905	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	-0.04%
2020-02-24	3,907	-	-	3,906	3,908	750	2,930,188	3,906.9	3,447	-	-	3,447	3,448	850	3,447.4	0.03%
2020-02-21	3,905	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	0.17%
2020-02-20	3,899	-	-	-	-	0	0	-	3,440	-	-	-	-	0	-	0.08%
2020-02-19	3,896	-	-	-	-	0	0	-	3,438	-	-	-	-	0	-	0.05%
2020-02-18	3,894	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.01%
2020-02-17	3,894	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	-0.02%
2020-02-14	3,894	-	-	3,894	3,894	5	19,470	3,894.0	3,436	-	-	3,436	3,436	6	3,436.0	0.00%
2020-02-13	3,894	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.02%
2020-02-12	3,893	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.07%
2020-02-11	3,891	-	-	3,891	3,892	35	136,183	3,890.9	3,433	-	-	3,433	3,434	40	3,433.3	-0.02%
2020-02-10	3,892	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.06%
2020-02-07	3,889	-	-	3,889	3,889	30	116,682	3,889.4	3,432	-	-	3,432	3,432	34	3,432.0	-0.01%
2020-02-06	3,890	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.02%
2020-02-05	3,889	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	-0.05%
2020-02-04	3,891	-	-	3,891	3,891	35	136,184	3,891.0	3,433	-	-	3,433	3,433	40	3,433.4	0.00%
2020-02-03	3,908	-	-	3,907	3,908	180	703,341	3,907.5	3,433	-	-	3,433	3,433	205	3,432.8	-0.01%
2020-01-31	3,908	-	-	3,908	3,909	90	351,743	3,908.3	3,433	-	-	3,433	3,434	102	3,433.5	0.03%
2020-01-30	3,907	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	-0.06%
2020-01-29	3,909	3,909	-	3,909	3,911	320	1,251,282	3,910.3	3,435	3,435	-	3,435	3,436	364	3,435.3	0.02%
2020-01-24	3,909	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.02%
2020-01-23	3,908	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.02%
2020-01-22	3,907	-	-	3,905	3,907	225	878,748	3,905.5	3,433	-	-	3,431	3,433	256	3,431.2	0.01%
2020-01-21	3,907	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.05%
2020-01-20	3,905	-	-	3,904	3,904	10	39,043	3,904.3	3,430	-	-	3,430	3,430	11	3,430.1	-0.02%
2020-01-17	3,906	-	-	3,906	3,906	335	1,308,472	3,905.9	3,431	-	-	3,431	3,432	381	3,431.5	0.03%
2020-01-16	3,904	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	-0.07%
2020-01-15	3,907	-	-	3,907	3,907	120	468,853	3,907.1	3,433	-	-	3,432	3,433	137	3,432.5	0.04%
2020-01-14	3,906	-	-	3,905	3,906	340	1,327,810	3,905.3	3,431	-	-	3,431	3,431	387	3,431.0	0.02%
2020-01-13	3,905	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	0.06%
2020-01-10	3,903	-	-	-	-	0	0	-	3,429	-	-	-	-	0	-	-0.06%
2020-01-09	3,905	-	-	-	-	0	0	-	3,431	-	-	-	-	0	-	-0.04%
2020-01-08	3,907	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	0.08%
2020-01-07	3,904	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.01%
2020-01-06	3,903	-	-	3,905	3,906	45	175,746	3,905.5	3,429	-	-	3,431	3,431	51	3,431.1	-0.08%
2020-01-03	3,907	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	-0.14%
2020-01-02	3,912	-	-	-	-	0	0	-	3,437	-	-	-	-	0	-	0.10%
2019-12-31	3,908	-	-	3,909	3,909	40	156,358	3,909.0	3,433	-	-	3,434	3,434	46	3,434.2	-0.02%
2019-12-30	3,909	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.01%
2019-12-27	3,908	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.02%
2019-12-24	3,908	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	-0.03%
2019-12-23	3,909	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	-0.10%
2019-12-20	3,913	-	-	-	-	0	0	-	3,437	-	-	-	-	0	-	0.12%
2019-12-19	3,908	-	-	3,908	3,908	20	78,167	3,908.4	3,433	-	-	3,434	3,434	23	3,433.6	0.04%
2019-12-18	3,906	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	-0.02%
2019-12-17	3,907	-	3,908	3,907	3,908	240	937,900	3,907.9	3,433	-	3,433	3,433	3,434	273	3,433.2	-0.03%
2019-12-16	3,908	3,906	-	-	-	0	0	-	3,433	3,432	-	-	-	0	-	-0.17%
2019-12-13	3,915	-	3,915	3,915	3,915	515	2,016,100	3,914.8	3,439	-	3,439	3,439	3,440	586	3,439.3	-0.01%
2019-12-12	3,915	-	-	-	-	0	0	-	3,440	-	-	-	-	0	-	-0.21%
2019-12-11	3,924	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	-0.05%
2019-12-10	3,926	-	-	-	-	0	0	-	3,449	-	-	-	-	0	-	-0.02%
2019-12-09	3,926	-	-	-	-	0	0	-	3,449	-	-	-	-	0	-	-0.01%
2019-12-06	3,926	-	-	-	-	0	0	-	3,449	-	-	-	-	0	-	0.02%
2019-12-05	3,926	-	-	3,925	3,926	530	2,080,658	3,925.8	3,449	-	-	3,449	3,449	603	3,448.9	0.01%
2019-12-04	3,925	-	-	-	-	0	0	-	3,449	-	-	-	-	0	-	-0.01%
2019-12-03	3,926	-	-	3,926	3,926	60	235,561	3,926.0	3,449	-	-	3,449	3,449	68	3,449.1	-0.01%
2019-12-02	3,926	-	-	-	-	0	0	-	3,449	-	-	-	-	0	-	0.02%
2019-11-29	3,925	3,924	3,925	3,925	3,925	40	157,011	3,925.3	3,448	3,448	3,448	3,448	3,449	46	3,448.5	0.02%
2019-11-28	3,925	-	-	3,925	3,925	50	196,240	3,924.8	3,448	-	-	3,448	3,448	57	3,448.1	0.00%
2019-11-27	3,924	-	-	-	-	0	0	-	3,448	-	-	-	-	0	-	0.01%
2019-11-26	3,924	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.00%
2019-11-25	3,924	-	-	3,923	3,923	10	39,229	3,922.9	3,447	-	-	3,446	3,447	11	3,446.4	0.04%
2019-11-22	3,922	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	0.00%
2019-11-21	3,922	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	-0.04%
2019-11-20	3,924	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.00%
2019-11-19	3,924	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	-0.01%
2019-11-18	3,924	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.02%
2019-11-15	3,923	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.06%
2019-11-14	3,921	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	-0.05%
2019-11-13	3,923	-	-	3,923	3,923	10	39,230	3,923.0	3,447	-	-	3,447	3,447	11	3,446.5	0.04%
2019-11-12	3,922	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	-0.06%
2019-11-11	3,924	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.11%
2019-11-08	3,920	-	-	3,919	3,920	180	705,525	3,919.6	3,443	-	-	3,443	3,444	205	3,443.5	0.03%
2019-11-07	3,918	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	-0.11%
2019-11-06	3,923	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	-0.01%
2019-11-05	3,923	-	-	3,923	3,923	400	1,569,328	3,923.3	3,446	-	-	3,447	3,447	455	3,446.8	-0.04%
2019-11-04	3,924	-	-	3,924	3,924	80	313,943	3,924.3	3,448	-	-	3,448	3,448	91	3,447.6	0.05%
2019-11-01	3,940	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	-0.00%
2019-10-31	3,940	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	-0.01%
2019-10-30	3,941	-	-	3,941	3,941	5	19,703	3,940.6	3,447	-	-	3,447	3,447	6	3,446.5	0.01%
2019-10-29	3,940	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	0.02%
2019-10-28	3,940	-	-	3,940	3,940	5	19,700	3,940.0	3,446	-	-	3,446	3,446	6	3,446.0	0.03%
2019-10-25	3,939	-	3,939	3,939	3,939	35	137,859	3,938.8	3,445	-	3,445	3,445	3,445	40	3,445.0	-0.01%
2019-10-24	3,939	-	-	3,939	3,939	20	78,783	3,939.2	3,445	-	-	3,445	3,445	23	3,445.3	-0.03%
2019-10-23	3,940	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	0.00%
2019-10-22	3,940	-	-	3,940	3,940	5	19,700	3,940.0	3,446	-	-	3,446	3,446	6	3,446.0	0.00%
2019-10-21	3,940	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	-0.02%
2019-10-18	3,941	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.01%
2019-10-17	3,941	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.00%
2019-10-16	3,941	-	-	-	-	0	0	-	3,447	-	-	-	-	0	-	0.01%
2019-10-15	3,940	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	0.00%
2019-10-14	3,940	-	-	-	-	0	0	-	3,446	-	-	-	-	0	-	0.04%
2019-10-11	3,939	-	-	3,939	3,940	70	275,768	3,939.5	3,445	-	-	3,445	3,446	80	3,445.6	-0.01%
2019-10-10	3,939	-	-	-	-	0	0	-	3,445	-	-	-	-	0	-	0.00%
2019-10-09	3,939	-	-	3,939	3,940	90	354,541	3,939.3	3,445	-	-	3,445	3,446	103	3,445.4	0.01%
2019-10-08	3,939	-	-	3,939	3,939	85	334,805	3,938.9	3,445	-	-	3,445	3,445	97	3,445.0	0.01%
2019-10-04	3,939	-	-	3,939	3,939	30	118,162	3,938.7	3,445	-	-	3,445	3,445	34	3,444.9	0.04%
2019-10-03	3,937	-	-	-	-	0	0	-	3,443	-	-	-	-	0	-	0.03%
2019-10-02	3,936	-	-	3,936	3,936	10	39,358	3,935.8	3,442	-	-	3,442	3,442	11	3,442.3	0.01%
2019-09-30	3,935	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	0.01%
2019-09-27	3,935	-	-	-	-	0	0	-	3,442	-	-	-	-	0	-	0.04%
2019-09-26	3,933	-	-	3,934	3,934	40	157,350	3,933.8	3,440	-	-	3,440	3,441	46	3,440.5	-0.02%
2019-09-25	3,934	-	-	3,934	3,934	60	236,022	3,933.7	3,441	-	-	3,440	3,441	69	3,440.5	0.00%
2019-09-24	3,934	-	-	3,934	3,934	20	78,672	3,933.6	3,441	-	-	3,440	3,440	23	3,440.4	0.00%
2019-09-23	3,934	-	-	-	-	0	0	-	3,441	-	-	-	-	0	-	0.08%
2019-09-20	3,931	-	-	-	-	0	0	-	3,438	-	-	-	-	0	-	0.09%
2019-09-19	3,927	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	0.01%
2019-09-18	3,927	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.05%
2019-09-17	3,925	-	-	3,924	3,924	70	274,704	3,924.3	3,433	-	-	3,432	3,432	80	3,432.3	0.00%
2019-09-16	3,925	-	-	3,926	3,926	35	137,414	3,926.1	3,433	-	-	3,434	3,434	40	3,433.9	0.00%
2019-09-13	3,925	-	-	-	-	0	0	-	3,432	-	-	-	-	0	-	-0.06%
2019-09-12	3,927	-	-	3,927	3,929	145	569,508	3,927.6	3,434	-	-	3,434	3,436	166	3,435.2	-0.13%
2019-09-11	3,932	-	-	3,931	3,932	55	216,258	3,932.0	3,439	-	-	3,438	3,439	63	3,439.0	0.01%
2019-09-10	3,932	-	-	-	-	0	0	-	3,439	-	-	-	-	0	-	-0.01%
2019-09-09	3,932	-	-	3,932	3,932	40	157,279	3,932.0	3,439	-	-	3,439	3,439	46	3,439.0	0.03%
2019-09-06	3,931	-	-	-	-	0	0	-	3,438	-	-	-	-	0	-	0.00%
2019-09-05	3,931	-	-	3,931	3,931	60	235,875	3,931.3	3,438	-	-	3,438	3,438	69	3,438.4	0.03%
2019-09-04	3,930	-	-	3,930	3,930	20	78,597	3,929.9	3,437	-	-	3,437	3,437	23	3,437.1	-0.05%
2019-09-03	3,932	3,931	-	-	-	0	0	-	3,439	3,438	-	-	-	0	-	0.01%
2019-09-02	3,931	-	-	-	-	0	0	-	3,438	-	-	-	-	0	-	-0.00%
2019-08-30	3,932	-	-	3,932	3,933	65	255,622	3,932.6	3,439	-	-	3,439	3,440	74	3,439.6	0.01%
2019-08-29	3,931	-	-	-	-	0	0	-	3,438	-	-	-	-	0	-	0.00%
2019-08-28	3,931	-	-	3,931	3,931	5	19,655	3,931.0	3,438	-	-	3,438	3,438	6	3,438.1	-0.00%
2019-08-27	3,931	-	-	-	-	0	0	-	3,438	-	-	-	-	0	-	0.03%
2019-08-26	3,930	-	-	3,930	3,930	10	39,299	3,929.9	3,437	-	-	3,437	3,437	11	3,437.2	0.03%
2019-08-23	3,929	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	-0.00%
2019-08-22	3,929	3,928	-	3,929	3,929	115	451,822	3,928.9	3,436	3,436	-	3,436	3,437	131	3,436.3	-0.06%
2019-08-21	3,931	-	-	3,931	3,932	105	412,802	3,931.4	3,438	-	-	3,438	3,439	120	3,438.5	0.04%
2019-08-20	3,930	-	-	3,930	3,930	20	78,590	3,929.5	3,437	-	-	3,437	3,437	23	3,436.8	0.00%
2019-08-19	3,929	-	-	-	-	0	0	-	3,437	-	-	-	-	0	-	0.04%
2019-08-16	3,928	-	-	-	-	0	0	-	3,435	-	-	-	-	0	-	-0.02%
2019-08-15	3,928	-	-	3,927	3,928	145	569,542	3,927.9	3,436	-	-	3,435	3,436	166	3,435.4	-0.03%
2019-08-14	3,930	-	-	3,930	3,930	30	117,891	3,929.7	3,437	-	-	3,437	3,437	34	3,437.0	0.01%
2019-08-13	3,929	3,929	-	-	-	0	0	-	3,436	3,436	-	-	-	0	-	0.02%
2019-08-12	3,928	-	-	-	-	0	0	-	3,436	-	-	-	-	0	-	0.03%
2019-08-09	3,927	-	-	3,928	3,928	10	39,277	3,927.7	3,435	-	-	3,435	3,435	11	3,435.3	0.03%
2019-08-08	3,926	-	-	-	-	0	0	-	3,434	-	-	-	-	0	-	0.02%
2019-08-07	3,925	-	-	-	-	0	0	-	3,433	-	-	-	-	0	-	0.11%
2019-08-06	3,921	-	-	-	-	0	0	-	3,430	-	-	-	-	0	-	0.00%
2019-08-05	3,921	-	-	-	-	0	0	-	3,429	-	-	-	-	0	-	0.14%
2019-08-02	3,915	-	-	3,915	3,915	5	19,574	3,914.8	3,424	-	-	3,424	3,424	6	3,424.0	-0.02%
2019-08-01	3,916	-	-	-	-	0	0	-	3,425	-	-	-	-	0	-	-0.01%
2019-07-31	3,917	3,917	3,917	-	-	0	0	-	3,426	3,426	3,426	-	-	0	-	0.07%
2019-07-30	3,914	-	-	-	-	0	0	-	3,423	-	-	-	-	0	-	0.08%
2019-07-29	3,911	-	-	-	-	0	0	-	3,421	-	-	-	-	0	-	0.00%
2019-07-26	3,911	-	-	3,911	3,911	20	78,221	3,911.1	3,421	-	-	3,421	3,421	23	3,420.7	0.05%
2019-07-25	3,909	3,909	-	-	-	0	0	-	3,419	3,419	-	-	-	0	-	0.00%
2019-07-24	3,909	-	-	-	-	0	0	-	3,419	-	-	-	-	0	-	0.07%
2019-07-23	3,906	-	-	-	-	0	0	-	3,416	-	-	-	-	0	-	0.01%
2019-07-22	3,906	-	-	-	-	0	0	-	3,416	-	-	-	-	0	-	-0.03%
2019-07-19	3,907	906.4	3,907	3,908	3,909	120	469,047	3,908.7	3,417	792.8	3,417	3,418	3,419	137	3,418.7
2019-07-18	-	3,908	909.6	-	-	0	0	-	-	3,418	795.6	-	-	0	-