Prices and Webb-site Total Returns

Nikko AM Global Internet ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03072	2019-10-24			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
2026-02-04	193.8	-	210.0	-	-	0	0	-	193.8	-	210.0	-	-	0	-	-1.07%
2026-02-03	195.9	-	210.0	194.1	195.9	1,080	211,516	195.85	195.9	-	210.0	194.1	195.9	1,080	195.85	-0.25%
2026-02-02	196.4	-	210.0	-	-	0	0	-	196.4	-	210.0	-	-	0	-	0.00%
2026-01-30	196.4	-	210.0	194.3	196.4	40	7,793	194.83	196.4	-	210.0	194.3	196.4	40	194.83	-1.28%
2026-01-29	199.0	-	210.0	-	-	0	0	-	198.9	-	210.0	-	-	0	-	0.00%
2026-01-28	199.0	-	210.0	-	-	0	0	-	198.9	-	210.0	-	-	0	-	1.35%
2026-01-27	196.3	-	210.0	-	-	0	0	-	196.3	-	210.0	-	-	0	-	0.95%
2026-01-26	194.5	-	210.0	-	-	0	0	-	194.4	-	210.0	-	-	0	-	0.00%
2026-01-23	194.5	-	210.0	-	-	0	0	-	194.4	-	210.0	-	-	0	-	0.00%
2026-01-22	194.5	-	210.0	-	-	0	0	-	194.4	-	210.0	-	-	0	-	-1.29%
2026-01-21	197.0	-	210.0	-	-	0	0	-	197.0	-	210.0	-	-	0	-	0.00%
2026-01-20	197.0	-	210.0	-	-	0	0	-	197.0	-	210.0	-	-	0	-	-0.05%
2026-01-19	197.1	-	210.0	-	-	0	0	-	197.1	-	210.0	-	-	0	-	-0.88%
2026-01-16	198.9	198.0	199.5	-	-	0	0	-	198.9	198.0	199.4	-	-	0	-	0.00%
2026-01-15	198.9	198.7	200.5	198.9	199.1	890	177,056	198.94	198.9	198.7	200.5	198.9	199.1	890	198.94	-1.56%
2026-01-14	202.0	202.0	204.0	202.0	202.0	600	121,200	202.00	202.0	202.0	204.0	202.0	202.0	600	202.00	0.20%
2026-01-13	201.6	-	210.0	-	-	0	0	-	201.6	-	210.0	-	-	0	-	2.67%
2026-01-09	196.4	-	210.0	196.4	196.4	60	11,781	196.35	196.4	-	210.0	196.4	196.4	60	196.35	-1.87%
2026-01-08	200.1	-	210.0	-	-	0	0	-	200.1	-	210.0	-	-	0	-	0.00%
2026-01-07	200.1	-	210.0	200.5	200.5	260	52,130	200.50	200.1	-	210.0	200.5	200.5	260	200.50	-0.20%
2026-01-06	200.5	-	210.0	-	-	0	0	-	200.5	-	210.0	-	-	0	-	0.78%
2026-01-05	199.0	-	210.0	199.1	199.1	1,000	199,050	199.05	198.9	-	210.0	199.1	199.1	1,000	199.05	0.61%
2025-12-31	197.8	-	-	-	-	0	0	-	197.8	-	-	-	-	0	-	-0.03%
2025-12-30	197.8	-	-	-	-	0	0	-	197.8	-	-	-	-	0	-	0.00%
2025-12-29	197.8	-	-	196.0	197.8	100	19,690	196.90	197.8	-	-	196.0	197.8	100	196.90	0.61%
2025-12-24	196.6	-	197.9	-	-	0	0	-	196.6	-	197.9	-	-	0	-	0.18%
2025-12-23	196.3	-	-	-	-	0	0	-	196.3	-	-	-	-	0	-	0.00%
2025-12-22	196.3	-	197.5	-	-	0	0	-	196.3	-	197.5	-	-	0	-	0.98%
2025-12-19	194.4	-	-	-	-	0	0	-	194.4	-	-	-	-	0	-	0.93%
2025-12-18	192.6	-	-	-	-	0	0	-	192.6	-	-	-	-	0	-	-0.90%
2025-12-17	194.3	-	-	-	-	0	0	-	194.3	-	-	-	-	0	-	0.62%
2025-12-16	193.1	-	-	-	-	0	0	-	193.1	-	-	-	-	0	-	-2.30%
2025-12-15	197.7	-	-	-	-	0	0	-	197.6	-	-	-	-	0	-	-1.05%
2025-12-12	199.8	-	-	-	-	0	0	-	199.8	-	-	-	-	0	-	0.00%
2025-12-11	199.8	-	-	-	-	0	0	-	199.8	-	-	-	-	0	-	-1.21%
2025-12-10	202.2	-	-	201.6	201.6	50	10,080	201.60	202.2	-	-	201.6	201.6	50	201.60	-0.10%
2025-12-09	202.4	-	-	-	-	0	0	-	202.4	-	-	-	-	0	-	-0.44%
2025-12-08	203.3	-	-	-	-	0	0	-	203.3	-	-	-	-	0	-	0.15%
2025-12-05	203.0	-	-	-	-	0	0	-	203.0	-	-	-	-	0	-	0.40%
2025-12-04	202.2	-	202.7	-	-	0	0	-	202.2	-	202.7	-	-	0	-	0.00%
2025-12-03	202.2	-	-	-	-	0	0	-	202.2	-	-	-	-	0	-	0.15%
2025-12-02	201.9	-	-	-	-	0	0	-	201.9	-	-	-	-	0	-	0.25%
2025-12-01	201.4	-	-	-	-	0	0	-	201.4	-	-	-	-	0	-	0.30%
2025-11-28	200.8	200.8	-	-	-	0	0	-	200.8	200.8	-	-	-	0	-	0.00%
2025-11-27	200.8	-	-	-	-	0	0	-	200.8	-	-	-	-	0	-	0.00%
2025-11-26	200.8	-	-	-	-	0	0	-	200.8	-	-	-	-	0	-	0.83%
2025-11-25	199.2	-	-	-	-	0	0	-	199.1	-	-	-	-	0	-	2.08%
2025-11-24	195.1	-	-	-	-	0	0	-	195.1	-	-	-	-	0	-	1.09%
2025-11-21	193.0	-	-	-	-	0	0	-	193.0	-	-	-	-	0	-	-3.88%
2025-11-20	200.8	-	-	-	-	0	0	-	200.8	-	-	-	-	0	-	0.35%
2025-11-19	200.1	-	-	-	-	0	0	-	200.1	-	-	-	-	0	-	0.00%
2025-11-18	200.1	-	-	-	-	0	0	-	200.1	-	-	-	-	0	-	-1.86%
2025-11-17	203.9	-	220.0	-	-	0	0	-	203.9	-	220.0	-	-	0	-	-2.44%
2025-11-14	209.0	-	-	-	-	0	0	-	209.0	-	-	-	-	0	-	0.00%
2025-11-13	209.0	-	-	-	-	0	0	-	209.0	-	-	-	-	0	-	-0.38%
2025-11-12	209.8	-	-	-	-	0	0	-	209.8	-	-	-	-	0	-	0.05%
2025-11-11	209.7	-	-	-	-	0	0	-	209.7	-	-	-	-	0	-	0.00%
2025-11-10	209.7	-	-	209.7	209.7	50	10,485	209.70	209.7	-	-	209.7	209.7	50	209.70	0.77%
2025-11-07	208.1	-	220.0	-	-	0	0	-	208.1	-	220.0	-	-	0	-	-1.09%
2025-11-06	210.4	-	-	-	-	0	0	-	210.4	-	-	-	-	0	-	0.77%
2025-11-05	208.8	-	-	-	-	0	0	-	208.8	-	-	-	-	0	-	-1.28%
2025-11-04	211.5	-	-	-	-	0	0	-	211.5	-	-	-	-	0	-	-1.12%
2025-11-03	213.9	-	-	-	-	0	0	-	213.9	-	-	-	-	0	-	-0.42%
2025-10-31	214.8	-	-	-	-	0	0	-	214.8	-	-	-	-	0	-	-0.97%
2025-10-30	216.9	-	221.0	-	-	0	0	-	216.9	-	221.0	-	-	0	-	-0.23%
2025-10-28	217.4	-	-	217.5	217.5	50	10,875	217.50	217.4	-	-	217.5	217.5	50	217.50	0.65%
2025-10-27	216.0	-	-	-	-	0	0	-	216.0	-	-	-	-	0	-	1.93%
2025-10-24	211.9	-	-	211.8	211.8	200	42,360	211.80	211.9	-	-	211.8	211.8	200	211.80	0.62%
2025-10-23	210.6	-	221.3	-	-	0	0	-	210.6	-	221.3	-	-	0	-	-0.99%
2025-10-22	212.7	-	-	-	-	0	0	-	212.7	-	-	-	-	0	-	-0.05%
2025-10-21	212.8	-	-	-	-	0	0	-	212.8	-	-	-	-	0	-	0.61%
2025-10-20	211.5	-	-	-	-	0	0	-	211.5	-	-	-	-	0	-	1.29%
2025-10-17	208.8	-	-	-	-	0	0	-	208.8	-	-	-	-	0	-	-2.02%
2025-10-16	213.1	-	-	-	-	0	0	-	213.1	-	-	-	-	0	-	0.00%
2025-10-15	213.1	-	-	-	-	0	0	-	213.1	-	-	-	-	0	-	0.52%
2025-10-14	212.0	-	-	213.5	213.5	10	2,135	213.50	212.0	-	-	213.5	213.5	10	213.50	-1.21%
2025-10-13	214.6	-	-	-	-	0	0	-	214.6	-	-	-	-	0	-	-1.69%
2025-10-10	218.3	-	-	-	-	0	0	-	218.3	-	-	-	-	0	-	-0.09%
2025-10-09	218.5	218.0	219.9	218.2	218.6	60	13,106	218.43	218.5	218.0	219.9	218.2	218.6	60	218.43	0.09%
2025-10-08	218.3	-	-	218.3	218.3	10	2,183	218.30	218.3	-	-	218.3	218.3	10	218.30	-0.14%
2025-10-06	218.6	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	-0.46%
2025-10-03	219.6	219.5	-	-	-	0	0	-	219.6	219.5	-	-	-	0	-	0.37%
2025-10-02	218.8	-	-	-	-	0	0	-	218.8	-	-	-	-	0	-	0.00%
2025-09-30	218.8	-	-	-	-	0	0	-	218.8	-	-	-	-	0	-	0.18%
2025-09-29	218.4	-	-	-	-	0	0	-	218.4	-	-	-	-	0	-	0.60%
2025-09-26	217.1	-	-	217.1	218.9	20	4,360	218.00	217.1	-	-	217.1	218.9	20	218.00	-1.76%
2025-09-25	221.0	-	-	-	-	0	0	-	221.0	-	-	-	-	0	-	-0.14%
2025-09-24	221.3	-	-	218.6	218.6	10	2,186	218.60	221.3	-	-	218.6	218.6	10	218.60	-0.36%
2025-09-23	222.1	222.1	-	-	-	0	0	-	222.1	222.1	-	-	-	0	-	0.50%
2025-09-22	221.0	-	-	221.0	221.0	30	6,630	221.00	221.0	-	-	221.0	221.0	30	221.00	-0.14%
2025-09-19	221.3	-	-	-	-	1	218	218.00	221.3	-	-	-	-	1	218.00	0.00%
2025-09-18	221.3	221.3	-	-	-	1	219	219.00	221.3	221.3	-	-	-	1	219.00	0.00%
2025-09-17	221.3	-	-	220.2	221.3	270	59,476	220.28	221.3	-	-	220.2	221.3	270	220.28	1.37%
2025-09-16	218.3	-	-	-	-	0	0	-	218.3	-	-	-	-	0	-	0.88%
2025-09-15	216.4	-	-	-	-	0	0	-	216.4	-	-	-	-	0	-	-0.41%
2025-09-12	217.3	-	-	-	-	0	0	-	217.3	-	-	-	-	0	-	-0.50%
2025-09-11	218.4	-	-	-	-	0	0	-	218.4	-	-	-	-	0	-	0.00%
2025-09-10	218.4	-	-	218.5	218.5	100	21,850	218.50	218.4	-	-	218.5	218.5	100	218.50	4.75%
2025-09-09	208.5	-	-	-	-	0	0	-	208.5	-	-	-	-	0	-	0.92%
2025-09-08	206.6	206.6	-	-	-	0	0	-	206.6	206.6	-	-	-	0	-	1.22%
2025-09-05	204.1	-	-	-	-	0	0	-	204.1	-	-	-	-	0	-	1.90%
2025-09-04	200.3	-	-	-	-	0	0	-	200.3	-	-	-	-	0	-	0.00%
2025-09-03	200.3	-	-	-	-	0	0	-	200.3	-	-	-	-	0	-	0.10%
2025-09-02	200.1	-	-	-	-	0	0	-	200.1	-	-	-	-	0	-	-0.15%
2025-09-01	200.4	-	-	-	-	0	0	-	200.4	-	-	-	-	0	-	0.50%
2025-08-29	199.4	-	-	-	-	0	0	-	199.4	-	-	-	-	0	-	0.00%
2025-08-28	199.4	-	-	-	-	0	0	-	199.4	-	-	-	-	0	-	-0.08%
2025-08-27	199.6	-	-	200.3	200.3	700	140,210	200.30	199.6	-	-	200.3	200.3	700	200.30	-0.52%
2025-08-26	200.6	-	-	-	-	0	0	-	200.6	-	-	-	-	0	-	0.00%
2025-08-25	200.6	-	-	200.6	200.6	730	146,438	200.60	200.6	-	-	200.6	200.6	730	200.60	2.03%
2025-08-22	196.6	-	200.6	-	-	0	0	-	196.6	-	200.6	-	-	0	-	0.00%
2025-08-21	196.6	-	200.6	-	-	0	0	-	196.6	-	200.6	-	-	0	-	-0.48%
2025-08-20	197.6	-	200.6	-	-	0	0	-	197.6	-	200.6	-	-	0	-	-1.52%
2025-08-19	200.6	-	200.6	-	-	0	0	-	200.6	-	200.6	-	-	0	-	-0.05%
2025-08-18	200.7	-	-	200.0	200.7	1,230	246,826	200.67	200.7	-	-	200.0	200.7	1,230	200.67	0.25%
2025-08-15	200.2	-	200.7	-	-	0	0	-	200.2	-	200.7	-	-	0	-	-0.05%
2025-08-14	200.3	-	200.7	-	-	0	0	-	200.3	-	200.7	-	-	0	-	-0.20%
2025-08-13	200.7	-	-	-	-	0	0	-	200.7	-	-	-	-	0	-	2.16%
2025-08-12	196.5	-	-	-	-	0	0	-	196.4	-	-	-	-	0	-	0.00%
2025-08-11	196.5	-	-	-	-	0	0	-	196.4	-	-	-	-	0	-	0.00%
2025-08-08	196.5	-	-	-	-	0	0	-	196.4	-	-	-	-	0	-	-0.23%
2025-08-07	196.9	-	-	-	-	0	0	-	196.9	-	-	-	-	0	-	0.77%
2025-08-06	195.4	-	-	-	-	0	0	-	195.4	-	-	-	-	0	-	0.26%
2025-08-05	194.9	193.8	-	-	-	0	0	-	194.9	193.8	-	-	-	0	-	0.59%
2025-08-04	193.8	-	-	-	-	0	0	-	193.8	-	-	-	-	0	-	-0.62%
2025-08-01	195.0	-	-	196.8	196.8	30	5,904	196.80	194.9	-	-	196.8	196.8	30	196.80	-1.52%
2025-07-31	198.0	-	-	-	-	0	0	-	197.9	-	-	-	-	0	-	1.20%
2025-07-30	195.6	-	-	-	-	0	0	-	195.6	-	-	-	-	0	-	-0.74%
2025-07-29	197.1	-	-	-	-	0	0	-	197.1	-	-	-	-	0	-	0.00%
2025-07-28	197.1	-	-	-	-	0	0	-	197.1	-	-	-	-	0	-	0.56%
2025-07-25	196.0	-	-	196.0	196.0	260	50,947	195.95	195.9	-	-	195.9	195.9	260	195.95	0.00%
2025-07-24	196.0	-	196.7	196.0	196.0	60	11,757	195.95	195.9	-	196.7	195.9	195.9	60	195.95	0.03%
2025-07-23	195.9	-	-	-	-	0	0	-	195.9	-	-	-	-	0	-	0.00%
2025-07-22	195.9	-	-	195.9	195.9	500	97,950	195.90	195.9	-	-	195.9	195.9	500	195.90	0.82%
2025-07-21	194.3	-	-	-	-	0	0	-	194.3	-	-	-	-	0	-	0.15%
2025-07-18	194.0	-	-	-	-	0	0	-	194.0	-	-	-	-	0	-	1.09%
2025-07-17	191.9	-	-	-	-	0	0	-	191.9	-	-	-	-	0	-	0.16%
2025-07-16	191.6	191.1	-	-	-	0	0	-	191.6	191.1	-	-	-	0	-	0.00%
2025-07-15	191.6	189.9	-	-	-	0	0	-	191.6	189.9	-	-	-	0	-	1.43%
2025-07-14	188.9	-	-	-	-	0	0	-	188.9	-	-	-	-	0	-	-0.21%
2025-07-11	189.3	-	-	190.2	190.2	50	9,510	190.20	189.3	-	-	190.2	190.2	50	190.20	-0.29%
2025-07-10	189.9	-	-	-	-	0	0	-	189.9	-	-	-	-	0	-	0.03%
2025-07-09	189.8	-	-	-	-	0	0	-	189.8	-	-	-	-	0	-	-0.68%
2025-07-08	191.1	-	-	-	-	0	0	-	191.1	-	-	-	-	0	-	0.10%
2025-07-07	190.9	-	-	190.9	190.9	470	89,723	190.90	190.9	-	-	190.9	190.9	470	190.90	0.66%
2025-07-04	189.7	-	-	-	-	0	0	-	189.6	-	-	-	-	0	-	0.00%
2025-07-03	189.7	-	189.7	-	-	0	0	-	189.6	-	189.6	-	-	0	-	-0.05%
2025-07-02	189.8	185.0	-	-	-	0	0	-	189.8	185.0	-	-	-	0	-	-0.13%
2025-06-30	190.0	-	-	-	-	0	0	-	190.0	-	-	-	-	0	-	0.00%
2025-06-27	190.0	-	-	190.0	190.0	180	34,200	190.00	190.0	-	-	190.0	190.0	180	190.00	0.72%
2025-06-26	188.7	-	190.0	-	-	0	0	-	188.6	-	190.0	-	-	0	-	-0.11%
2025-06-25	188.9	-	190.0	188.9	188.9	10	1,888	188.80	188.9	-	190.0	188.9	188.9	10	188.80	1.97%
2025-06-24	185.2	-	-	-	-	0	0	-	185.2	-	-	-	-	0	-	1.59%
2025-06-23	182.3	-	-	181.8	181.8	180	32,715	181.75	182.3	-	-	181.8	181.8	180	181.75	-0.60%
2025-06-20	183.4	183.0	-	-	-	0	0	-	183.4	183.0	-	-	-	0	-	0.14%
2025-06-19	183.2	183.0	-	-	-	0	0	-	183.1	183.0	-	-	-	0	-	-0.57%
2025-06-18	184.2	183.0	-	-	-	0	0	-	184.2	183.0	-	-	-	0	-	0.00%
2025-06-17	184.2	-	-	-	-	0	0	-	184.2	-	-	-	-	0	-	0.35%
2025-06-16	183.6	-	-	-	-	0	0	-	183.6	-	-	-	-	0	-	1.30%
2025-06-13	181.2	-	-	-	-	0	0	-	181.2	-	-	-	-	0	-	-0.71%
2025-06-12	182.5	-	-	-	-	0	0	-	182.5	-	-	-	-	0	-	-0.25%
2025-06-11	183.0	-	-	182.9	183.0	50	9,146	182.92	182.9	-	-	182.9	182.9	50	182.92	-0.03%
2025-06-10	183.0	-	-	183.0	183.0	10	1,830	183.00	183.0	-	-	183.0	183.0	10	183.00	0.38%
2025-06-09	182.3	-	-	-	-	0	0	-	182.3	-	-	-	-	0	-	0.83%
2025-06-06	180.8	-	-	-	-	0	0	-	180.8	-	-	-	-	0	-	0.39%
2025-06-05	180.1	-	-	-	-	0	0	-	180.1	-	-	-	-	0	-	1.44%
2025-06-04	177.6	-	-	-	-	0	0	-	177.6	-	-	-	-	0	-	0.68%
2025-06-03	176.4	-	-	176.4	176.4	570	100,519	176.35	176.4	-	-	176.4	176.4	570	176.35	0.80%
2025-06-02	175.0	-	-	-	-	0	0	-	174.9	-	-	-	-	0	-	0.00%
2025-05-30	175.0	-	175.0	-	-	0	0	-	174.9	-	175.0	-	-	0	-	-2.13%
2025-05-29	178.8	-	-	-	-	0	0	-	178.8	-	-	-	-	0	-	1.16%
2025-05-28	176.7	-	-	176.7	176.8	350	61,861	176.75	176.7	-	-	176.6	176.8	350	176.75	-0.11%
2025-05-27	176.9	-	-	176.0	176.0	40	7,038	175.95	176.9	-	-	175.9	175.9	40	175.95	0.28%
2025-05-26	176.4	-	176.4	-	-	0	0	-	176.4	-	176.4	-	-	0	-	0.00%
2025-05-23	176.4	-	-	-	-	0	0	-	176.4	-	-	-	-	0	-	0.00%
2025-05-22	176.4	-	-	-	-	0	0	-	176.4	-	-	-	-	0	-	-0.14%
2025-05-21	176.7	-	-	-	-	0	0	-	176.6	-	-	-	-	0	-	0.00%
2025-05-20	176.7	-	-	176.2	176.3	20	3,525	176.25	176.6	-	-	176.2	176.3	20	176.25	0.68%
2025-05-19	175.5	-	-	175.8	175.8	570	100,206	175.80	175.4	-	-	175.8	175.8	570	175.80	-0.88%
2025-05-16	177.0	-	177.4	-	-	0	0	-	177.0	-	177.4	-	-	0	-	-0.23%
2025-05-15	177.4	-	-	177.8	177.8	80	14,220	177.75	177.4	-	-	177.8	177.8	80	177.75	0.77%
2025-05-14	176.1	-	-	-	-	0	0	-	176.1	-	-	-	-	0	-	2.80%
2025-05-13	171.3	-	-	171.3	171.3	60	10,275	171.25	171.3	-	-	171.3	171.3	60	171.25	-0.52%
2025-05-12	172.2	172.2	-	-	-	0	0	-	172.1	172.1	-	-	-	0	-	3.24%
2025-05-09	166.8	-	-	-	-	0	0	-	166.8	-	-	-	-	0	-	0.42%
2025-05-08	166.1	-	-	-	-	0	0	-	166.1	-	-	-	-	0	-	0.00%
2025-05-07	166.1	-	-	166.7	166.7	200	33,340	166.70	166.1	-	-	166.7	166.7	200	166.70	0.70%
2025-05-06	164.9	-	-	-	-	0	0	-	164.9	-	-	-	-	0	-	0.70%
2025-05-02	163.8	-	-	163.8	163.8	200	32,750	163.75	163.8	-	-	163.8	163.8	200	163.75	2.15%
2025-04-30	160.3	-	-	-	-	0	0	-	160.3	-	-	-	-	0	-	0.31%
2025-04-29	159.8	-	-	-	-	0	0	-	159.8	-	-	-	-	0	-	0.44%
2025-04-28	159.1	-	-	159.1	159.1	10	1,591	159.10	159.1	-	-	159.1	159.1	10	159.10	-0.16%
2025-04-25	159.4	-	-	-	-	0	0	-	159.4	-	-	-	-	0	-	4.18%
2025-04-24	153.0	-	-	-	-	0	0	-	152.9	-	-	-	-	0	-	0.00%
2025-04-23	153.0	152.7	154.1	-	-	0	0	-	152.9	152.6	154.1	-	-	0	-	3.84%
2025-04-22	147.3	146.3	147.7	-	-	0	0	-	147.3	146.3	147.6	-	-	0	-	-1.14%
2025-04-17	149.0	-	-	-	-	0	0	-	149.0	-	-	-	-	0	-	0.54%
2025-04-16	148.2	-	-	-	-	0	0	-	148.2	-	-	-	-	0	-	-1.23%
2025-04-15	150.1	-	-	-	-	0	0	-	150.1	-	-	-	-	0	-	0.20%
2025-04-14	149.8	-	-	-	-	0	0	-	149.8	-	-	-	-	0	-	1.35%
2025-04-11	147.8	-	-	-	-	0	0	-	147.8	-	-	-	-	0	-	-1.07%
2025-04-10	149.4	141.5	-	-	-	0	0	-	149.4	141.5	-	-	-	0	-	5.62%
2025-04-09	141.4	141.4	-	140.3	140.3	10	1,403	140.30	141.4	141.4	-	140.3	140.3	10	140.30	-1.12%
2025-04-08	143.0	-	-	-	-	0	0	-	143.0	-	-	-	-	0	-	4.84%
2025-04-07	136.4	-	-	137.5	137.5	100	13,745	137.45	136.4	-	-	137.4	137.4	100	137.45	-13.48%
2025-04-03	157.7	-	-	-	-	0	0	-	157.6	-	-	-	-	0	-	-1.56%
2025-04-02	160.2	-	-	-	-	0	0	-	160.1	-	-	-	-	0	-	0.82%
2025-04-01	158.9	-	-	-	-	0	0	-	158.9	-	-	-	-	0	-	0.19%
2025-03-31	158.6	-	-	157.7	157.7	10	1,576	157.60	158.6	-	-	157.6	157.6	10	157.60	-3.97%
2025-03-28	165.1	-	-	-	-	0	0	-	165.1	-	-	-	-	0	-	-0.60%
2025-03-27	166.1	-	-	-	-	0	0	-	166.1	-	-	-	-	0	-	-1.89%
2025-03-26	169.3	-	-	169.3	169.3	10	1,693	169.30	169.3	-	-	169.3	169.3	10	169.30	1.47%
2025-03-25	166.9	-	-	-	-	0	0	-	166.9	-	-	-	-	0	-	0.21%
2025-03-24	166.5	-	-	-	-	0	0	-	166.5	-	-	-	-	0	-	0.97%
2025-03-21	164.9	-	-	-	-	0	0	-	164.9	-	-	-	-	0	-	-0.39%
2025-03-20	165.6	-	-	-	-	0	0	-	165.6	-	-	-	-	0	-	0.03%
2025-03-19	165.5	-	-	-	-	0	0	-	165.5	-	-	-	-	0	-	-1.37%
2025-03-18	167.8	-	-	167.6	167.7	120	20,116	167.63	167.8	-	-	167.6	167.6	120	167.63	2.72%
2025-03-17	163.4	-	164.0	-	-	0	0	-	163.4	-	164.0	-	-	0	-	0.83%
2025-03-14	162.0	-	-	-	-	0	0	-	162.0	-	-	-	-	0	-	0.00%
2025-03-13	162.0	-	-	-	-	1	162	162.00	162.0	-	-	-	-	1	162.00	0.34%
2025-03-12	161.5	-	-	-	-	0	0	-	161.4	-	-	-	-	0	-	0.69%
2025-03-11	160.4	-	-	158.5	158.5	90	14,265	158.50	160.4	-	-	158.5	158.5	90	158.50	-3.37%
2025-03-10	166.0	-	168.0	-	-	0	0	-	165.9	-	168.0	-	-	0	-	-1.40%
2025-03-07	168.3	-	-	-	-	0	0	-	168.3	-	-	-	-	0	-	-3.08%
2025-03-06	173.7	-	-	-	-	0	0	-	173.6	-	-	-	-	0	-	3.03%
2025-03-05	168.6	-	-	-	-	0	0	-	168.6	-	-	-	-	0	-	0.15%
2025-03-04	168.3	-	-	-	-	0	0	-	168.3	-	-	-	-	0	-	-1.03%
2025-03-03	170.1	-	-	169.9	169.9	10	1,699	169.90	170.1	-	-	169.9	169.9	10	169.90	1.10%
2025-02-28	168.2	-	168.5	167.9	167.9	10	1,679	167.90	168.2	-	168.5	167.9	167.9	10	167.90	-3.67%
2025-02-27	174.6	-	-	175.0	175.0	10	1,749	174.90	174.6	-	-	174.9	174.9	10	174.90	0.84%
2025-02-26	173.2	173.2	-	-	-	0	0	-	173.1	173.1	-	-	-	0	-	0.29%
2025-02-25	172.7	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	-2.57%
2025-02-24	177.2	-	-	-	-	0	0	-	177.2	-	-	-	-	0	-	-1.47%
2025-02-21	179.9	-	-	179.0	179.3	230	41,220	179.22	179.9	-	-	179.0	179.3	230	179.22	1.01%
2025-02-20	178.1	-	-	-	-	0	0	-	178.1	-	-	-	-	0	-	-1.38%
2025-02-19	180.6	-	-	-	-	0	0	-	180.6	-	-	-	-	0	-	-0.28%
2025-02-18	181.1	-	-	-	-	0	0	-	181.1	-	-	-	-	0	-	0.25%
2025-02-17	180.6	-	-	180.6	180.6	30	5,417	180.57	180.6	-	-	180.6	180.6	30	180.57	0.50%
2025-02-14	179.7	178.1	-	-	-	0	0	-	179.7	178.1	-	-	-	0	-	1.99%
2025-02-13	176.2	175.3	-	176.1	177.6	520	91,896	176.72	176.2	175.3	-	176.1	177.6	520	176.72	0.51%
2025-02-12	175.3	174.9	-	174.9	175.1	280	48,990	174.96	175.3	174.9	-	174.9	175.1	280	174.96	0.83%
2025-02-11	173.9	-	-	-	-	0	0	-	173.9	-	-	-	-	0	-	0.17%
2025-02-10	173.6	173.2	-	173.2	173.2	600	103,890	173.15	173.6	173.2	-	173.1	173.1	600	173.15	1.02%
2025-02-07	171.8	-	-	-	-	0	0	-	171.8	-	-	-	-	0	-	0.67%
2025-02-06	170.7	-	-	170.7	170.7	390	66,553	170.65	170.6	-	-	170.6	170.6	390	170.65	0.38%
2025-02-05	170.0	169.8	170.2	170.0	170.0	30	5,100	170.00	170.0	169.8	170.2	170.0	170.0	30	170.00	0.65%
2025-02-04	168.9	-	170.0	-	-	0	0	-	168.9	-	170.0	-	-	0	-	1.96%
2025-02-03	165.7	-	170.0	163.0	165.3	30	4,936	164.53	165.6	-	170.0	163.0	165.3	30	164.53	1.53%
2025-01-28	163.2	-	170.0	-	-	0	0	-	163.1	-	170.0	-	-	0	-	0.00%
2025-01-27	163.2	-	164.7	-	-	0	0	-	163.1	-	164.7	-	-	0	-	-0.18%
2025-01-24	163.5	-	170.0	-	-	0	0	-	163.4	-	170.0	-	-	0	-	1.46%
2025-01-23	161.1	-	170.0	-	-	0	0	-	161.1	-	170.0	-	-	0	-	0.00%
2025-01-22	161.1	-	170.0	-	-	0	0	-	161.1	-	170.0	-	-	0	-	2.12%
2025-01-21	157.8	-	170.0	157.7	157.8	480	75,719	157.75	157.8	-	170.0	157.7	157.8	480	157.75	0.61%
2025-01-20	156.8	-	170.0	156.6	156.8	220	34,488	156.76	156.8	-	170.0	156.6	156.8	220	156.76	1.29%
2025-01-17	154.8	-	154.8	-	-	0	0	-	154.8	-	154.8	-	-	0	-	0.00%
2025-01-16	154.8	-	155.6	-	-	0	0	-	154.8	-	155.6	-	-	0	-	2.82%
2025-01-15	150.6	-	151.2	-	-	0	0	-	150.6	-	151.2	-	-	0	-	0.00%
2025-01-14	150.6	-	170.0	-	-	1	149	149.00	150.6	-	170.0	-	-	1	149.00	0.40%
2025-01-13	150.0	-	170.0	-	-	0	0	-	149.9	-	170.0	-	-	0	-	-2.22%
2025-01-10	153.4	-	170.0	-	-	0	0	-	153.4	-	170.0	-	-	0	-	-0.10%
2025-01-09	153.5	-	154.0	-	-	0	0	-	153.5	-	154.0	-	-	0	-	-0.55%
2025-01-08	154.4	-	170.0	-	-	0	0	-	154.4	-	170.0	-	-	0	-	-0.55%
2025-01-07	155.2	-	155.9	-	-	0	0	-	155.2	-	155.9	-	-	0	-	0.29%
2025-01-06	154.8	-	155.2	-	-	0	0	-	154.8	-	155.2	-	-	0	-	0.45%
2025-01-03	154.1	-	170.0	-	-	0	0	-	154.1	-	170.0	-	-	0	-	0.00%
2025-01-02	154.1	-	170.0	-	-	0	0	-	154.1	-	170.0	-	-	0	-	-0.36%
2024-12-31	154.6	-	156.8	-	-	0	0	-	154.6	-	156.8	-	-	0	-	-0.80%
2024-12-30	155.9	-	156.7	-	-	0	0	-	155.9	-	156.7	-	-	0	-	-0.54%
2024-12-27	156.7	-	157.5	-	-	0	0	-	156.7	-	157.5	-	-	0	-	0.00%
2024-12-24	156.7	-	170.0	-	-	0	0	-	156.7	-	170.0	-	-	0	-	0.00%
2024-12-23	156.7	-	170.0	156.7	156.7	20	3,134	156.70	156.7	-	170.0	156.7	156.7	20	156.70	0.87%
2024-12-20	155.4	-	170.0	-	-	0	0	-	155.4	-	170.0	-	-	0	-	0.00%
2024-12-19	155.4	-	156.2	154.6	155.5	210	32,556	155.03	155.4	-	156.2	154.6	155.5	210	155.03	-3.15%
2024-12-18	160.4	-	160.5	-	-	0	0	-	160.4	-	160.5	-	-	0	-	0.00%
2024-12-17	160.4	-	160.8	-	-	0	0	-	160.4	-	160.8	-	-	0	-	-0.03%
2024-12-16	160.5	-	170.0	-	-	0	0	-	160.4	-	170.0	-	-	0	-	-0.80%
2024-12-13	161.8	161.2	170.0	162.1	162.1	100	16,205	162.05	161.8	161.2	170.0	162.1	162.1	100	162.05	-0.55%
2024-12-12	162.7	-	170.0	-	-	0	0	-	162.6	-	170.0	-	-	0	-	1.15%
2024-12-11	160.8	-	170.0	-	-	0	0	-	160.8	-	170.0	-	-	0	-	0.00%
2024-12-10	160.8	-	170.0	-	-	0	0	-	160.8	-	170.0	-	-	0	-	-1.02%
2024-12-09	162.5	-	170.0	-	-	0	0	-	162.4	-	170.0	-	-	0	-	1.98%
2024-12-06	159.3	-	170.0	-	-	0	0	-	159.3	-	170.0	-	-	0	-	0.19%
2024-12-05	159.0	-	170.0	-	-	0	0	-	159.0	-	170.0	-	-	0	-	1.15%
2024-12-04	157.2	-	170.0	-	-	0	0	-	157.2	-	170.0	-	-	0	-	0.74%
2024-12-03	156.1	-	170.0	-	-	1	154	154.00	156.1	-	170.0	-	-	1	154.00	0.52%
2024-12-02	155.3	-	170.0	-	-	0	0	-	155.3	-	170.0	-	-	0	-	0.00%
2024-11-29	155.3	-	170.0	-	-	0	0	-	155.3	-	170.0	-	-	0	-	0.00%
2024-11-28	155.3	-	170.0	-	-	0	0	-	155.3	-	170.0	-	-	0	-	-0.35%
2024-11-27	155.8	-	170.0	-	-	0	0	-	155.8	-	170.0	-	-	0	-	1.07%
2024-11-26	154.2	-	170.0	-	-	0	0	-	154.1	-	170.0	-	-	0	-	0.00%
2024-11-25	154.2	-	170.0	154.2	154.2	10	1,541	154.10	154.1	-	170.0	154.1	154.1	10	154.10	-0.26%
2024-11-22	154.6	-	170.0	154.7	154.7	11	1,700	154.55	154.6	-	170.0	154.7	154.7	11	154.55	-1.18%
2024-11-21	156.4	-	170.0	-	-	0	0	-	156.4	-	170.0	-	-	0	-	0.00%
2024-11-20	156.4	-	170.0	-	-	0	0	-	156.4	-	170.0	-	-	0	-	1.33%
2024-11-19	154.4	-	170.0	-	-	0	0	-	154.4	-	170.0	-	-	0	-	0.42%
2024-11-18	153.7	-	170.0	-	-	0	0	-	153.7	-	170.0	-	-	0	-	-0.58%
2024-11-15	154.6	-	170.0	-	-	0	0	-	154.6	-	170.0	-	-	0	-	-0.87%
2024-11-14	156.0	-	170.0	-	-	0	0	-	155.9	-	170.0	-	-	0	-	0.00%
2024-11-13	156.0	-	170.0	-	-	0	0	-	155.9	-	170.0	-	-	0	-	0.00%
2024-11-12	156.0	-	170.0	-	-	0	0	-	155.9	-	170.0	-	-	0	-	0.00%
2024-11-11	156.0	-	170.0	-	-	0	0	-	155.9	-	170.0	-	-	0	-	0.00%
2024-11-08	156.0	-	170.0	154.3	154.3	10	1,543	154.30	155.9	-	170.0	154.3	154.3	10	154.30	1.07%
2024-11-07	154.3	-	170.0	154.3	154.3	5,570	859,451	154.30	154.3	-	170.0	154.3	154.3	5,570	154.30	0.36%
2024-11-06	153.8	-	170.0	153.8	153.8	20	3,075	153.75	153.8	-	170.0	153.8	153.8	20	153.75	2.02%
2024-11-05	150.7	-	170.0	-	-	0	0	-	150.7	-	170.0	-	-	0	-	0.20%
2024-11-04	150.4	-	170.0	-	-	0	0	-	150.4	-	170.0	-	-	0	-	0.00%
2024-11-01	150.4	-	170.0	-	-	0	0	-	150.4	-	170.0	-	-	0	-	0.00%
2024-10-31	150.4	149.0	170.0	-	-	0	0	-	150.4	149.0	170.0	-	-	0	-	-0.89%
2024-10-30	151.8	149.0	170.0	-	-	0	0	-	151.8	149.0	170.0	-	-	0	-	1.03%
2024-10-29	150.2	149.0	170.0	-	-	0	0	-	150.2	149.0	170.0	-	-	0	-	0.10%
2024-10-28	150.1	149.0	170.0	-	-	0	0	-	150.1	149.0	170.0	-	-	0	-	0.67%
2024-10-25	149.1	-	170.0	-	-	0	0	-	149.1	-	170.0	-	-	0	-	0.00%
2024-10-24	149.1	-	170.0	-	-	0	0	-	149.1	-	170.0	-	-	0	-	-1.26%
2024-10-23	151.0	-	170.0	-	-	0	0	-	150.9	-	170.0	-	-	0	-	0.50%
2024-10-22	150.2	-	170.0	-	-	0	0	-	150.2	-	170.0	-	-	0	-	0.00%
2024-10-21	150.2	-	170.0	-	-	0	0	-	150.2	-	170.0	-	-	0	-	0.03%
2024-10-18	150.2	-	170.0	-	-	0	0	-	150.1	-	170.0	-	-	0	-	0.20%
2024-10-17	149.9	-	170.0	149.9	149.9	20	2,997	149.85	149.9	-	170.0	149.9	149.9	20	149.85	0.00%
2024-10-16	149.9	-	170.0	149.7	149.7	40	5,986	149.65	149.9	-	170.0	149.6	149.6	40	149.65	-1.38%
2024-10-15	152.0	-	170.0	153.3	153.3	20	3,066	153.30	151.9	-	170.0	153.3	153.3	20	153.30	-1.04%
2024-10-14	153.6	-	170.0	153.6	154.3	510	78,653	154.22	153.6	-	170.0	153.6	154.3	510	154.22	0.75%
2024-10-10	152.4	-	170.0	152.4	153.2	270	41,176	152.50	152.4	-	170.0	152.4	153.2	270	152.50	0.36%
2024-10-09	151.9	-	170.0	151.1	151.9	70	10,592	151.31	151.9	-	170.0	151.1	151.9	70	151.31	0.00%
2024-10-08	151.9	-	170.0	-	-	0	0	-	151.9	-	170.0	-	-	0	-	-2.60%
2024-10-07	155.9	-	-	155.9	155.9	400	62,360	155.90	155.9	-	-	155.9	155.9	400	155.90	0.91%
2024-10-04	154.5	-	-	153.0	154.4	140	21,560	154.00	154.5	-	-	153.0	154.4	140	154.00	0.68%
2024-10-03	153.5	-	154.0	153.2	153.7	620	94,990	153.21	153.4	-	154.0	153.2	153.6	620	153.21	-0.52%
2024-10-02	154.3	-	-	151.6	154.6	690	106,303	154.06	154.3	-	-	151.6	154.6	690	154.06	1.78%
2024-09-30	151.6	-	151.8	150.7	151.7	920	138,934	151.02	151.6	-	151.8	150.6	151.7	920	151.02	1.17%
2024-09-27	149.8	-	-	149.3	149.8	50	7,484	149.68	149.8	-	-	149.3	149.8	50	149.68	1.18%
2024-09-26	148.1	-	-	146.8	146.8	200	29,360	146.80	148.1	-	-	146.8	146.8	200	146.80	1.93%
2024-09-25	145.3	-	145.3	145.6	145.6	20	2,912	145.60	145.3	-	145.3	145.6	145.6	20	145.60	1.33%
2024-09-24	143.4	-	-	-	-	0	0	-	143.4	-	-	-	-	0	-	1.63%
2024-09-23	141.1	-	143.0	-	-	0	0	-	141.1	-	143.0	-	-	0	-	0.21%
2024-09-20	140.8	-	-	-	-	0	0	-	140.8	-	-	-	-	0	-	0.46%
2024-09-19	140.1	-	-	-	-	0	0	-	140.1	-	-	-	-	0	-	1.63%
2024-09-17	137.9	-	-	-	-	0	0	-	137.9	-	-	-	-	0	-	0.55%
2024-09-16	137.1	-	-	-	-	0	0	-	137.1	-	-	-	-	0	-	-0.04%
2024-09-13	137.2	-	-	-	-	0	0	-	137.1	-	-	-	-	0	-	2.24%
2024-09-12	134.2	-	-	-	-	0	0	-	134.1	-	-	-	-	0	-	1.78%
2024-09-11	131.8	-	-	-	-	0	0	-	131.8	-	-	-	-	0	-	0.42%
2024-09-10	131.3	-	-	-	-	0	0	-	131.3	-	-	-	-	0	-	0.42%
2024-09-09	130.7	-	-	-	-	0	0	-	130.7	-	-	-	-	0	-	-0.87%
2024-09-05	131.9	-	-	131.9	131.9	10	1,318	131.80	131.9	-	-	131.9	131.9	10	131.80	-0.42%
2024-09-04	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	-1.52%
2024-09-03	134.5	-	-	-	-	0	0	-	134.4	-	-	-	-	0	-	0.30%
2024-09-02	134.1	-	-	134.1	134.1	20	2,681	134.05	134.1	-	-	134.1	134.1	20	134.05	0.00%
2024-08-30	134.1	-	-	-	-	0	0	-	134.1	-	-	-	-	0	-	0.34%
2024-08-29	133.6	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	-0.60%
2024-08-28	134.4	-	-	-	-	0	0	-	134.4	-	-	-	-	0	-	-0.99%
2024-08-27	135.8	-	-	-	-	0	0	-	135.8	-	-	-	-	0	-	-2.20%
2024-08-26	138.8	-	-	138.5	138.5	1,050	145,372	138.45	138.8	-	-	138.4	138.4	1,050	138.45	-0.54%
2024-08-23	139.6	-	-	-	-	0	0	-	139.6	-	-	-	-	0	-	0.00%
2024-08-22	139.6	-	-	139.0	140.2	1,360	189,507	139.34	139.6	-	-	139.0	140.2	1,360	139.34	0.40%
2024-08-21	139.0	-	-	138.8	139.0	1,050	145,750	138.81	139.0	-	-	138.8	139.0	1,050	138.81	-0.14%
2024-08-20	139.2	-	-	139.2	139.2	10	1,392	139.20	139.2	-	-	139.2	139.2	10	139.20	1.20%
2024-08-19	137.6	-	-	137.6	137.6	310	42,640	137.55	137.6	-	-	137.6	137.6	310	137.55	0.44%
2024-08-16	137.0	-	137.8	136.9	136.9	1,000	136,900	136.90	136.9	-	137.8	136.9	136.9	1,000	136.90	1.59%
2024-08-15	134.8	-	136.0	134.8	134.8	630	84,904	134.77	134.8	-	136.0	134.8	134.8	630	134.77	-0.26%
2024-08-14	135.2	-	-	135.1	135.2	600	81,087	135.15	135.1	-	-	135.1	135.1	600	135.15	1.05%
2024-08-13	133.8	-	-	-	-	0	0	-	133.8	-	-	-	-	0	-	0.41%
2024-08-12	133.2	132.7	-	-	-	0	0	-	133.2	132.6	-	-	-	0	-	0.76%
2024-08-09	132.2	-	-	132.2	132.2	20	2,644	132.20	132.2	-	-	132.2	132.2	20	132.20	2.56%
2024-08-08	128.9	-	-	-	-	0	0	-	128.9	-	-	-	-	0	-	-0.54%
2024-08-07	129.6	-	-	129.6	129.6	10	1,296	129.60	129.6	-	-	129.6	129.6	10	129.60	1.85%
2024-08-06	127.3	-	-	126.5	126.5	140	17,710	126.50	127.3	-	-	126.5	126.5	140	126.50	0.55%
2024-08-05	126.6	-	-	124.5	128.1	3,950	493,134	124.84	126.6	-	-	124.5	128.1	3,950	124.84	-4.09%
2024-08-02	132.0	-	132.0	-	-	0	0	-	131.9	-	131.9	-	-	0	-	-2.55%
2024-08-01	135.4	135.4	-	135.1	135.3	740	100,062	135.22	135.4	135.4	-	135.1	135.3	740	135.22	1.61%
2024-07-31	133.3	-	-	-	-	0	0	-	133.3	-	-	-	-	0	-	0.00%
2024-07-30	133.3	-	-	-	-	0	0	-	133.3	-	-	-	-	0	-	-0.07%
2024-07-29	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.26%
2024-07-26	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2024-07-25	133.0	-	-	133.0	133.0	30	3,990	133.00	133.0	-	-	133.0	133.0	30	133.00	-1.95%
2024-07-24	135.7	-	-	-	-	1	135	135.00	135.6	-	-	-	-	1	135.00	0.00%
2024-07-23	135.7	-	-	-	-	0	0	-	135.6	-	-	-	-	0	-	0.00%
2024-07-22	135.7	-	-	134.8	135.5	250	33,827	135.31	135.6	-	-	134.8	135.4	250	135.31	0.89%
2024-07-19	134.5	-	137.5	-	-	0	0	-	134.4	-	137.5	-	-	0	-	-1.79%
2024-07-18	136.9	-	139.9	-	-	0	0	-	136.9	-	139.9	-	-	0	-	-2.14%
2024-07-17	139.9	-	-	-	-	0	0	-	139.9	-	-	-	-	0	-	0.00%
2024-07-16	139.9	-	140.7	139.9	139.9	10	1,399	139.90	139.9	-	140.7	139.9	139.9	10	139.90	-0.57%
2024-07-15	140.7	-	141.5	140.7	140.7	240	33,768	140.70	140.7	-	141.5	140.7	140.7	240	140.70	-0.28%
2024-07-12	141.1	-	141.5	-	-	0	0	-	141.1	-	141.5	-	-	0	-	0.00%
2024-07-11	141.1	-	-	141.1	141.1	30	4,233	141.10	141.1	-	-	141.1	141.1	30	141.10	0.21%
2024-07-10	140.8	-	-	140.8	140.8	10	1,408	140.80	140.8	-	-	140.8	140.8	10	140.80	0.04%
2024-07-09	140.8	-	-	140.6	140.6	30	4,218	140.60	140.8	-	-	140.6	140.6	30	140.60	-0.21%
2024-07-08	141.1	-	-	141.1	141.1	30	4,231	141.03	141.1	-	-	141.1	141.1	30	141.03	1.07%
2024-07-05	139.6	-	-	-	-	0	0	-	139.6	-	-	-	-	0	-	0.00%
2024-07-04	139.6	-	140.5	-	-	0	0	-	139.6	-	140.5	-	-	0	-	0.29%
2024-07-03	139.2	-	-	138.5	138.5	80	11,080	138.50	139.1	-	-	138.5	138.5	80	138.50	0.91%
2024-07-02	137.9	-	-	-	-	0	0	-	137.9	-	-	-	-	0	-	-0.93%
2024-06-28	139.2	-	-	139.2	139.2	10	1,392	139.20	139.2	-	-	139.2	139.2	10	139.20	0.18%
2024-06-27	139.0	-	-	-	-	0	0	-	138.9	-	-	-	-	0	-	0.00%
2024-06-26	139.0	-	-	138.5	138.9	590	81,786	138.62	138.9	-	-	138.5	138.9	590	138.62	0.65%
2024-06-25	138.1	-	138.4	138.5	138.5	40	5,538	138.45	138.1	-	138.4	138.4	138.4	40	138.45	-0.47%
2024-06-24	138.7	-	138.7	-	-	0	0	-	138.7	-	138.7	-	-	0	-	0.00%
2024-06-21	138.7	-	138.7	-	-	0	0	-	138.7	-	138.7	-	-	0	-	-0.47%
2024-06-20	139.4	139.1	139.4	139.5	139.5	100	13,950	139.50	139.4	139.1	139.4	139.5	139.5	100	139.50	0.32%
2024-06-19	138.9	138.7	139.0	138.6	138.6	50	6,927	138.54	138.9	138.6	139.0	138.6	138.6	50	138.54	0.25%
2024-06-18	138.6	138.3	139.0	138.6	138.6	150	20,782	138.55	138.6	138.3	139.0	138.6	138.6	150	138.55	0.00%
2024-06-17	138.6	-	-	-	-	0	0	-	138.6	-	-	-	-	0	-	0.00%
2024-06-14	138.6	-	138.6	-	-	0	0	-	138.6	-	138.6	-	-	0	-	-0.32%
2024-06-13	139.0	-	-	-	-	0	0	-	139.0	-	-	-	-	0	-	1.42%
2024-06-12	137.1	-	-	-	-	0	0	-	137.1	-	-	-	-	0	-	0.37%
2024-06-11	136.6	-	-	136.1	136.6	2,500	340,750	136.30	136.6	-	-	136.1	136.6	2,500	136.30	0.07%
2024-06-07	136.5	134.0	-	136.5	136.7	520	70,973	136.49	136.4	134.0	-	136.4	136.6	520	136.49	-0.04%
2024-06-06	136.5	-	136.5	136.5	136.5	100	13,650	136.50	136.5	-	136.5	136.5	136.5	100	136.50	1.04%
2024-06-05	135.1	-	-	135.1	135.6	220	29,822	135.55	135.1	-	-	135.1	135.6	220	135.55	0.63%
2024-06-04	134.3	-	-	134.3	134.3	700	93,975	134.25	134.3	-	-	134.3	134.3	700	134.25	0.15%
2024-06-03	134.1	-	-	134.0	134.3	1,210	162,327	134.15	134.1	-	-	134.0	134.3	1,210	134.15	0.07%
2024-05-31	134.0	134.4	-	134.0	134.5	3,120	419,360	134.41	133.9	134.4	-	134.0	134.4	3,120	134.41	-1.29%
2024-05-30	135.7	-	-	-	-	0	0	-	135.7	-	-	-	-	0	-	-0.33%
2024-05-29	136.2	-	-	-	-	0	0	-	136.1	-	-	-	-	0	-	-0.91%
2024-05-28	137.4	-	-	137.4	137.4	40	5,496	137.40	137.4	-	-	137.4	137.4	40	137.40	0.62%
2024-05-27	136.6	-	-	-	-	0	0	-	136.6	-	-	-	-	0	-	0.15%
2024-05-24	136.4	-	-	-	-	0	0	-	136.4	-	-	-	-	0	-	-0.58%
2024-05-23	137.2	-	137.2	138.2	138.2	100	13,820	138.20	137.1	-	137.1	138.2	138.2	100	138.20	-0.76%
2024-05-22	138.2	-	138.6	-	-	0	0	-	138.2	-	138.6	-	-	0	-	-0.29%
2024-05-21	138.6	-	-	138.5	138.7	320	44,350	138.59	138.6	-	-	138.5	138.6	320	138.59	0.00%
2024-05-20	138.6	-	-	138.9	138.9	30	4,165	138.83	138.6	-	-	138.9	138.9	30	138.83	1.28%
2024-05-17	136.9	-	-	-	-	0	0	-	136.9	-	-	-	-	0	-	0.29%
2024-05-16	136.5	-	-	-	-	0	0	-	136.4	-	-	-	-	0	-	1.68%
2024-05-14	134.2	-	-	134.1	134.1	50	6,705	134.10	134.2	-	-	134.1	134.1	50	134.10	0.00%
2024-05-13	134.2	-	-	134.2	134.2	50	6,710	134.20	134.2	-	-	134.2	134.2	50	134.20	1.02%
2024-05-10	132.9	-	-	-	-	1	132	132.00	132.9	-	-	-	-	1	132.00	0.00%
2024-05-09	132.9	-	-	-	-	0	0	-	132.9	-	-	-	-	0	-	0.04%
2024-05-08	132.8	-	-	-	-	0	0	-	132.8	-	-	-	-	0	-	0.04%
2024-05-07	132.8	-	-	-	-	0	0	-	132.8	-	-	-	-	0	-	0.42%
2024-05-06	132.2	-	-	-	-	0	0	-	132.2	-	-	-	-	0	-	1.42%
2024-05-03	130.4	-	-	-	-	0	0	-	130.4	-	-	-	-	0	-	2.00%
2024-05-02	127.8	-	-	127.2	127.2	100	12,720	127.20	127.8	-	-	127.2	127.2	100	127.20	0.47%
2024-04-30	127.2	-	-	127.1	127.2	530	67,391	127.15	127.2	-	-	127.1	127.2	530	127.15	-1.40%
2024-04-29	129.0	-	-	129.0	129.0	100	12,900	129.00	129.0	-	-	129.0	129.0	100	129.00	1.10%
2024-04-26	127.6	-	-	-	-	0	0	-	127.6	-	-	-	-	0	-	2.41%
2024-04-25	124.6	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	-2.54%
2024-04-24	127.9	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	2.65%
2024-04-23	124.6	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	1.26%
2024-04-22	123.0	-	-	-	-	0	0	-	123.0	-	-	-	-	0	-	0.00%
2024-04-19	123.0	-	-	-	-	0	0	-	123.0	-	-	-	-	0	-	-1.48%
2024-04-18	124.9	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	0.00%
2024-04-17	124.9	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	0.00%
2024-04-16	124.9	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	-2.54%
2024-04-15	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	-0.93%
2024-04-12	129.3	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
2024-04-11	129.3	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
2024-04-10	129.3	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	1.02%
2024-04-09	128.0	-	-	-	-	0	0	-	128.0	-	-	-	-	0	-	0.00%
2024-04-08	128.0	-	-	-	-	0	0	-	128.0	-	-	-	-	0	-	0.83%
2024-04-05	127.0	-	-	-	-	0	0	-	126.9	-	-	-	-	0	-	0.00%
2024-04-03	127.0	-	-	-	-	0	0	-	126.9	-	-	-	-	0	-	-0.04%
2024-04-02	127.0	-	-	127.0	127.0	10	1,270	127.00	127.0	-	-	127.0	127.0	10	127.00	0.20%
2024-03-28	126.8	-	128.0	-	-	0	0	-	126.8	-	128.0	-	-	0	-	0.00%
2024-03-27	126.8	-	127.0	126.6	126.8	440	55,742	126.69	126.8	-	127.0	126.6	126.8	440	126.69	-0.43%
2024-03-26	127.3	127.3	-	-	-	0	0	-	127.3	127.3	-	-	-	0	-	0.04%
2024-03-25	127.3	-	127.3	-	-	0	0	-	127.3	-	127.3	-	-	0	-	0.00%
2024-03-22	127.3	-	-	-	-	0	0	-	127.3	-	-	-	-	0	-	-1.01%
2024-03-21	128.6	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	2.35%
2024-03-20	125.6	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	0.20%
2024-03-19	125.4	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.12%
2024-03-18	125.2	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	-0.28%
2024-03-15	125.6	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	-0.24%
2024-03-14	125.9	-	-	-	-	1	124	124.00	125.8	-	-	-	-	1	124.00	0.12%
2024-03-13	125.7	125.7	-	125.5	125.5	550	68,997	125.45	125.7	125.7	-	125.4	125.4	550	125.45	0.72%
2024-03-12	124.8	120.7	124.9	124.8	124.9	840	104,834	124.80	124.8	120.7	124.9	124.8	124.8	840	124.80	1.63%
2024-03-11	122.8	-	122.9	-	-	0	0	-	122.8	-	122.8	-	-	0	-	0.00%
2024-03-08	122.8	-	-	122.6	122.8	1,520	186,466	122.68	122.8	-	-	122.6	122.8	1,520	122.68	1.66%
2024-03-07	120.8	120.6	-	120.8	121.1	850	102,880	121.04	120.8	120.6	-	120.8	121.1	850	121.04	-0.29%
2024-03-06	121.2	120.7	121.6	121.1	122.0	1,300	157,547	121.19	121.2	120.7	121.6	121.1	122.0	1,300	121.19	-0.82%
2024-03-05	122.2	-	-	-	-	0	0	-	122.2	-	-	-	-	0	-	-1.77%
2024-03-04	124.4	-	124.4	124.5	124.5	20	2,489	124.45	124.3	-	124.3	124.4	124.4	20	124.45	1.26%
2024-03-01	122.8	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	0.66%
2024-02-29	122.0	-	-	122.0	122.0	50	6,100	122.00	122.0	-	-	122.0	122.0	50	122.00	-0.25%
2024-02-28	122.3	122.0	-	-	-	1	121	121.00	122.3	122.0	-	-	-	1	121.00	0.12%
2024-02-27	122.2	121.5	-	-	-	0	0	-	122.2	121.5	-	-	-	0	-	0.00%
2024-02-26	122.2	-	-	122.2	122.3	301	36,786	122.21	122.2	-	-	122.2	122.3	301	122.21	-0.85%
2024-02-23	123.2	-	-	-	-	0	0	-	123.2	-	-	-	-	0	-	0.45%
2024-02-22	122.7	122.5	-	-	-	0	0	-	122.7	122.4	-	-	-	0	-	0.57%
2024-02-21	122.0	-	-	-	-	0	0	-	121.9	-	-	-	-	0	-	-0.16%
2024-02-20	122.2	-	-	-	-	0	0	-	122.2	-	-	-	-	0	-	-0.16%
2024-02-19	122.4	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	-1.01%
2024-02-16	123.6	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	1.10%
2024-02-15	122.3	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	1.54%
2024-02-14	120.4	-	-	120.1	120.2	110	13,221	120.19	120.4	-	-	120.1	120.2	110	120.19	-0.29%
2024-02-09	120.8	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	0.00%
2024-02-08	120.8	-	-	120.8	120.8	10	1,207	120.70	120.8	-	-	120.8	120.8	10	120.70	0.29%
2024-02-07	120.4	-	-	120.4	120.4	10	1,204	120.40	120.4	-	-	120.4	120.4	10	120.40	-0.50%
2024-02-06	121.0	-	-	-	-	0	0	-	121.0	-	-	-	-	0	-	0.83%
2024-02-05	120.0	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.38%
2024-02-02	119.6	-	-	-	-	0	0	-	119.6	-	-	-	-	0	-	3.02%
2024-02-01	116.1	-	-	-	-	0	0	-	116.1	-	-	-	-	0	-	-0.17%
2024-01-31	116.3	-	-	-	-	0	0	-	116.3	-	-	-	-	0	-	-2.19%
2024-01-30	118.9	-	-	-	-	0	0	-	118.8	-	-	-	-	0	-	-0.29%
2024-01-29	119.2	-	-	-	-	0	0	-	119.2	-	-	-	-	0	-	0.76%
2024-01-26	118.3	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	-0.08%
2024-01-25	118.4	118.4	-	-	-	0	0	-	118.4	118.3	-	-	-	0	-	3.54%
2024-01-24	114.4	-	-	-	-	0	0	-	114.3	-	-	-	-	0	-	0.00%
2024-01-23	114.4	-	-	114.4	114.4	260	29,731	114.35	114.3	-	-	114.3	114.3	260	114.35	0.79%
2024-01-22	113.5	-	-	-	-	0	0	-	113.4	-	-	-	-	0	-	0.71%
2024-01-19	112.7	-	-	-	-	0	0	-	112.7	-	-	-	-	0	-	0.90%
2024-01-18	111.7	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.13%
2024-01-17	111.5	-	-	-	-	0	0	-	111.5	-	-	-	-	0	-	-2.11%
2024-01-16	113.9	-	-	-	-	0	0	-	113.9	-	-	-	-	0	-	-0.74%
2024-01-15	114.8	-	-	-	-	0	0	-	114.8	-	-	-	-	0	-	0.00%
2024-01-12	114.8	-	-	-	-	0	0	-	114.8	-	-	-	-	0	-	0.00%
2024-01-11	114.8	-	-	-	-	0	0	-	114.8	-	-	-	-	0	-	1.73%
2024-01-10	112.8	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.27%
2024-01-09	112.5	-	-	-	-	0	0	-	112.5	-	-	-	-	0	-	0.94%
2024-01-08	111.5	-	-	-	-	0	0	-	111.4	-	-	-	-	0	-	-0.18%
2024-01-05	111.7	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	-1.19%
2024-01-04	113.0	-	-	-	-	0	0	-	113.0	-	-	-	-	0	-	0.00%
2024-01-03	113.0	-	-	-	-	0	0	-	113.0	-	-	-	-	0	-	-1.87%
2024-01-02	115.2	-	-	-	-	0	0	-	115.2	-	-	-	-	0	-	-0.30%
2023-12-29	115.5	-	-	-	-	0	0	-	115.5	-	-	-	-	0	-	0.00%
2023-12-28	115.5	-	-	-	-	0	0	-	115.5	-	-	-	-	0	-	1.14%
2023-12-27	114.2	-	-	-	-	0	0	-	114.2	-	-	-	-	0	-	0.57%
2023-12-22	113.6	-	120.0	113.7	118.7	2,780	326,388	117.41	113.6	-	120.0	113.7	118.7	2,780	117.41	-1.69%
2023-12-21	115.5	-	-	-	-	1	113	113.00	115.5	-	-	-	-	1	113.00	-0.26%
2023-12-20	115.8	-	-	114.1	115.8	9,640	1,106,639	114.80	115.8	-	-	114.1	115.8	9,640	114.80	1.94%
2023-12-19	113.6	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	1.25%
2023-12-18	112.2	-	-	-	-	0	0	-	112.2	-	-	-	-	0	-	0.13%
2023-12-15	112.1	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	0.00%
2023-12-14	112.1	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	0.67%
2023-12-13	111.3	-	-	111.3	111.3	80	8,904	111.30	111.3	-	-	111.3	111.3	80	111.30	-0.04%
2023-12-12	111.4	-	-	-	-	0	0	-	111.3	-	-	-	-	0	-	0.86%
2023-12-11	110.4	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
2023-12-08	110.4	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.32%
2023-12-07	110.1	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	-0.77%
2023-12-06	110.9	-	-	-	-	0	0	-	110.9	-	-	-	-	0	-	0.68%
2023-12-05	110.2	-	-	-	-	0	0	-	110.2	-	-	-	-	0	-	-1.65%
2023-12-04	112.0	-	-	-	-	0	0	-	112.0	-	-	-	-	0	-	-0.53%
2023-12-01	112.6	-	-	-	-	0	0	-	112.6	-	-	-	-	0	-	-0.18%
2023-11-30	112.8	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
2023-11-29	112.8	-	-	112.8	112.8	300	33,840	112.80	112.8	-	-	112.8	112.8	300	112.80	1.26%
2023-11-28	111.4	-	111.5	-	-	0	0	-	111.4	-	111.5	-	-	0	-	-0.09%
2023-11-27	111.5	-	-	-	-	0	0	-	111.5	-	-	-	-	0	-	-0.13%
2023-11-24	111.7	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	-0.09%
2023-11-23	111.8	-	-	-	-	0	0	-	111.8	-	-	-	-	0	-	1.13%
2023-11-22	110.5	-	-	-	-	0	0	-	110.5	-	-	-	-	0	-	0.00%
2023-11-21	110.5	-	111.9	-	-	0	0	-	110.5	-	111.8	-	-	0	-	1.24%
2023-11-20	109.2	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	0.00%
2023-11-17	109.2	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	-0.77%
2023-11-16	110.0	-	-	109.6	110.0	460	50,500	109.78	110.0	-	-	109.6	110.0	460	109.78	0.41%
2023-11-15	109.6	-	109.9	-	-	0	0	-	109.6	-	109.8	-	-	0	-	2.53%
2023-11-14	106.9	-	107.2	-	-	0	0	-	106.8	-	107.2	-	-	0	-	0.09%
2023-11-13	106.8	-	-	-	-	0	0	-	106.8	-	-	-	-	0	-	0.85%
2023-11-10	105.9	-	-	-	-	0	0	-	105.8	-	-	-	-	0	-	-0.75%
2023-11-09	106.7	-	-	-	-	0	0	-	106.7	-	-	-	-	0	-	0.00%
2023-11-08	106.7	-	-	106.8	106.8	30	3,204	106.80	106.7	-	-	106.8	106.8	30	106.80	0.57%
2023-11-07	106.1	-	-	-	-	1	104	104.00	106.1	-	-	-	-	1	104.00	0.00%
2023-11-06	106.1	106.1	-	-	-	0	0	-	106.1	106.1	-	-	-	0	-	2.61%
2023-11-03	103.4	-	-	-	-	0	0	-	103.3	-	-	-	-	0	-	1.22%
2023-11-02	102.1	-	-	-	-	0	0	-	102.1	-	-	-	-	0	-	2.05%
2023-11-01	100.1	-	-	-	-	0	0	-	100.1	-	-	-	-	0	-	0.00%
2023-10-31	100.1	100.0	-	-	-	0	0	-	100.1	100.0	-	-	-	0	-	0.00%
2023-10-30	100.1	-	-	-	-	0	0	-	100.1	-	-	-	-	0	-	0.71%
2023-10-27	99.34	-	-	-	-	0	0	-	99.34	-	-	-	-	0	-	0.44%
2023-10-26	98.90	-	-	-	-	0	0	-	98.90	-	-	-	-	0	-	-2.56%
2023-10-25	101.5	-	-	-	-	0	0	-	101.5	-	-	-	-	0	-	-0.34%
2023-10-24	101.9	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	-0.20%
2023-10-20	102.1	-	-	-	-	0	0	-	102.1	-	-	-	-	0	-	-0.39%
2023-10-19	102.5	-	-	-	-	0	0	-	102.4	-	-	-	-	0	-	-0.92%
2023-10-18	103.4	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.00%
2023-10-17	103.4	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.58%
2023-10-16	102.8	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	-1.53%
2023-10-13	104.4	-	-	-	-	0	0	-	104.4	-	-	-	-	0	-	-1.56%
2023-10-12	106.1	-	-	-	-	0	0	-	106.1	-	-	-	-	0	-	0.90%
2023-10-11	105.1	-	-	-	-	0	0	-	105.1	-	-	-	-	0	-	0.38%
2023-10-10	104.7	-	-	104.7	104.7	200	20,940	104.70	104.7	-	-	104.7	104.7	200	104.70	1.60%
2023-10-09	103.1	-	-	-	-	0	0	-	103.1	-	-	-	-	0	-	1.13%
2023-10-06	101.9	-	-	101.9	101.9	30	3,057	101.90	101.9	-	-	101.9	101.9	30	101.90	0.30%
2023-10-05	101.6	-	-	101.6	101.6	10	1,016	101.60	101.6	-	-	101.6	101.6	10	101.60	0.94%
2023-10-04	100.7	-	-	-	-	0	0	-	100.7	-	-	-	-	0	-	-1.90%
2023-10-03	102.6	-	-	-	-	1	101	101.00	102.6	-	-	-	-	1	101.00	0.00%
2023-09-29	102.6	-	-	-	-	0	0	-	102.6	-	-	-	-	0	-	1.38%
2023-09-28	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	-0.49%
2023-09-27	101.7	-	-	-	-	0	0	-	101.7	-	-	-	-	0	-	0.00%
2023-09-26	101.7	-	-	101.5	102.6	1,250	127,307	101.85	101.7	-	-	101.4	102.6	1,250	101.85	-1.12%
2023-09-25	102.9	102.5	-	-	-	0	0	-	102.8	102.5	-	-	-	0	-	-0.34%
2023-09-22	103.2	-	-	-	-	0	0	-	103.2	-	-	-	-	0	-	-0.29%
2023-09-21	103.5	-	-	-	-	0	0	-	103.5	-	-	-	-	0	-	-2.40%
2023-09-20	106.1	-	-	-	-	0	0	-	106.1	-	-	-	-	0	-	-0.52%
2023-09-19	106.6	-	-	-	-	0	0	-	106.6	-	-	-	-	0	-	-0.28%
2023-09-18	106.9	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	-0.97%
2023-09-15	108.0	-	110.0	-	-	0	0	-	107.9	-	110.0	-	-	0	-	0.09%
2023-09-14	107.9	-	110.0	-	-	0	0	-	107.8	-	110.0	-	-	0	-	0.28%
2023-09-13	107.6	-	110.0	107.5	107.5	120	12,900	107.50	107.6	-	110.0	107.5	107.5	120	107.50	-0.83%
2023-09-12	108.5	-	110.0	-	-	0	0	-	108.4	-	110.0	-	-	0	-	0.14%
2023-09-11	108.3	-	109.0	108.2	108.2	10	1,081	108.10	108.3	-	109.0	108.2	108.2	10	108.10	-0.32%
2023-09-07	108.7	-	110.0	109.0	109.0	10	1,090	109.00	108.7	-	110.0	109.0	109.0	10	109.00	-0.55%
2023-09-06	109.3	-	109.3	-	-	0	0	-	109.3	-	109.3	-	-	0	-	0.00%
2023-09-05	109.3	-	110.0	-	-	0	0	-	109.3	-	110.0	-	-	0	-	-0.36%
2023-09-04	109.7	-	110.0	109.3	109.6	210	22,978	109.42	109.7	-	110.0	109.3	109.6	210	109.42	1.76%
2023-08-31	107.8	-	109.0	-	-	0	0	-	107.8	-	109.0	-	-	0	-	0.80%
2023-08-30	106.9	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	2.30%
2023-08-29	104.5	-	-	104.4	104.4	200	20,870	104.35	104.5	-	-	104.3	104.3	200	104.35	0.67%
2023-08-28	103.8	-	-	103.8	103.8	10	1,038	103.80	103.8	-	-	103.8	103.8	10	103.80	0.83%
2023-08-25	103.0	-	-	-	-	0	0	-	102.9	-	-	-	-	0	-	-2.83%
2023-08-24	106.0	-	-	-	-	0	0	-	105.9	-	-	-	-	0	-	2.52%
2023-08-23	103.4	100.0	-	-	-	0	0	-	103.3	100.0	-	-	-	0	-	0.29%
2023-08-22	103.1	100.0	-	102.4	102.4	100	10,240	102.40	103.1	100.0	-	102.4	102.4	100	102.40	0.63%
2023-08-21	102.4	100.0	-	-	-	0	0	-	102.4	100.0	-	-	-	0	-	-0.44%
2023-08-18	102.9	100.0	-	-	-	0	0	-	102.8	100.0	-	-	-	0	-	-2.00%
2023-08-17	105.0	100.0	-	105.0	105.0	100	10,500	105.00	104.9	100.0	-	105.0	105.0	100	105.00	-1.32%
2023-08-16	106.4	100.0	-	-	-	0	0	-	106.3	100.0	-	-	-	0	-	-1.25%
2023-08-15	107.7	100.0	-	-	-	0	0	-	107.7	100.0	-	-	-	0	-	-0.46%
2023-08-14	108.2	100.0	-	-	-	0	0	-	108.2	100.0	-	-	-	0	-	-0.64%
2023-08-11	108.9	100.0	-	-	-	0	0	-	108.9	100.0	-	-	-	0	-	-0.59%
2023-08-10	109.6	100.0	-	-	-	0	0	-	109.6	100.0	-	-	-	0	-	-0.41%
2023-08-09	110.0	100.0	-	-	-	0	0	-	110.0	100.0	-	-	-	0	-	0.00%
2023-08-08	110.0	100.0	-	-	-	0	0	-	110.0	100.0	-	-	-	0	-	-0.45%
2023-08-07	110.5	100.0	-	-	-	0	0	-	110.5	100.0	-	-	-	0	-	0.00%
2023-08-04	110.5	100.0	-	-	-	0	0	-	110.5	100.0	-	-	-	0	-	2.41%
2023-08-03	107.9	100.0	-	-	-	0	0	-	107.9	100.0	-	-	-	0	-	-1.86%
2023-08-02	110.0	100.0	-	-	-	0	0	-	109.9	100.0	-	-	-	0	-	-1.35%
2023-08-01	111.5	100.0	115.0	-	-	0	0	-	111.4	100.0	115.0	-	-	0	-	0.68%
2023-07-31	110.7	100.0	-	-	-	0	0	-	110.7	100.0	-	-	-	0	-	1.56%
2023-07-28	109.0	100.0	-	109.4	109.4	140	15,316	109.40	109.0	100.0	-	109.4	109.4	140	109.40	-0.23%
2023-07-27	109.3	100.0	-	-	-	0	0	-	109.3	100.0	-	-	-	0	-	2.10%
2023-07-26	107.0	100.0	-	-	-	0	0	-	107.0	100.0	-	-	-	0	-	0.33%
2023-07-25	106.7	100.0	-	106.0	106.0	40	4,238	105.95	106.7	100.0	-	105.9	105.9	40	105.95	0.85%
2023-07-24	105.8	100.0	-	-	-	0	0	-	105.8	100.0	-	-	-	0	-	-1.12%
2023-07-21	107.0	100.0	107.0	-	-	0	0	-	106.9	100.0	106.9	-	-	0	-	-1.29%
2023-07-20	108.4	100.0	-	-	-	0	0	-	108.3	100.0	-	-	-	0	-	-0.60%
2023-07-19	109.0	100.0	-	-	-	0	0	-	109.0	100.0	-	-	-	0	-	0.00%
2023-07-18	109.0	100.0	-	-	-	0	0	-	109.0	100.0	-	-	-	0	-	-0.82%
2023-07-14	109.9	100.0	110.0	107.3	110.0	120	13,145	109.54	109.9	100.0	110.0	107.3	110.0	120	109.54	2.28%
2023-07-13	107.5	100.0	107.6	107.1	107.1	130	13,923	107.10	107.4	100.0	107.6	107.1	107.1	130	107.10	2.53%
2023-07-12	104.8	-	104.9	-	-	0	0	-	104.8	-	104.9	-	-	0	-	1.90%
2023-07-11	102.9	88.00	107.1	-	-	0	0	-	102.8	88.00	107.1	-	-	0	-	0.93%
2023-07-10	101.9	88.00	104.6	-	-	0	0	-	101.9	88.00	104.6	-	-	0	-	0.00%
2023-07-07	101.9	88.00	104.6	101.9	101.9	10	1,019	101.90	101.9	88.00	104.6	101.9	101.9	10	101.90	-0.97%
2023-07-06	102.9	88.00	104.6	-	-	0	0	-	102.9	88.00	104.6	-	-	0	-	0.00%
2023-07-05	102.9	88.00	103.6	-	-	0	0	-	102.9	88.00	103.6	-	-	0	-	-0.19%
2023-07-04	103.1	88.00	107.1	-	-	0	0	-	103.1	88.00	107.1	-	-	0	-	0.19%
2023-07-03	102.9	88.00	107.1	-	-	0	0	-	102.9	88.00	107.1	-	-	0	-	1.08%
2023-06-30	101.8	88.00	107.1	-	-	0	0	-	101.8	88.00	107.1	-	-	0	-	-0.20%
2023-06-29	102.0	88.00	107.1	-	-	0	0	-	102.0	88.00	107.1	-	-	0	-	0.00%
2023-06-28	102.0	88.00	107.1	102.0	102.0	50	5,100	102.00	102.0	88.00	107.1	102.0	102.0	50	102.00	0.49%
2023-06-27	101.5	88.00	107.1	101.5	101.5	20	2,030	101.50	101.5	88.00	107.1	101.5	101.5	20	101.50	-0.93%
2023-06-26	102.5	88.00	107.1	-	-	0	0	-	102.4	88.00	107.1	-	-	0	-	-0.19%
2023-06-23	102.7	88.00	107.1	-	-	0	0	-	102.7	88.00	107.1	-	-	0	-	-0.34%
2023-06-21	103.0	-	103.0	-	-	0	0	-	103.0	-	103.0	-	-	0	-	-1.48%
2023-06-20	104.6	-	107.1	-	-	0	0	-	104.6	-	107.1	-	-	0	-	-0.43%
2023-06-19	105.0	-	107.1	-	-	0	0	-	105.0	-	107.1	-	-	0	-	-0.66%
2023-06-16	105.7	-	107.1	105.7	105.7	10	1,057	105.70	105.7	-	107.1	105.7	105.7	10	105.70	1.49%
2023-06-15	104.2	101.2	104.4	104.1	104.1	50	5,202	104.04	104.2	101.2	104.3	104.1	104.1	50	104.04	0.92%
2023-06-14	103.2	88.00	103.5	-	-	0	0	-	103.2	88.00	103.5	-	-	0	-	0.24%
2023-06-13	103.0	88.00	107.1	102.6	102.6	10	1,026	102.60	102.9	88.00	107.1	102.6	102.6	10	102.60	1.53%
2023-06-12	101.4	101.3	107.1	101.3	101.3	100	10,130	101.30	101.4	101.3	107.1	101.3	101.3	100	101.30	1.30%
2023-06-09	100.1	88.00	107.1	-	-	0	0	-	100.1	88.00	107.1	-	-	0	-	0.26%
2023-06-08	99.84	88.00	107.1	101.2	101.2	10	1,012	101.20	99.84	88.00	107.1	101.2	101.2	10	101.20	-1.34%
2023-06-07	101.2	99.72	103.8	-	-	0	0	-	101.2	99.72	103.8	-	-	0	-	0.65%
2023-06-06	100.6	88.00	105.0	96.60	101.1	5,450	526,746	96.651	100.6	88.00	105.0	96.60	101.1	5,450	96.651	-0.15%
2023-06-05	100.7	88.00	107.1	100.7	100.7	950	95,665	100.70	100.7	88.00	107.1	100.7	100.7	950	100.70	0.60%
2023-06-02	100.1	88.00	107.1	99.90	99.90	2,600	259,740	99.900	100.1	88.00	107.1	99.90	99.90	2,600	99.900	2.96%
2023-06-01	97.22	88.00	107.1	-	-	0	0	-	97.22	88.00	107.1	-	-	0	-	0.00%
2023-05-31	97.22	88.00	107.1	-	-	0	0	-	97.22	88.00	107.1	-	-	0	-	-0.69%
2023-05-30	97.90	88.00	107.1	97.66	97.66	120	11,719	97.658	97.90	88.00	107.1	97.66	97.66	120	97.658	0.55%
2023-05-29	97.36	88.00	107.1	-	-	0	0	-	97.36	88.00	107.1	-	-	0	-	1.88%
2023-05-25	95.56	88.00	107.1	-	-	0	0	-	95.56	88.00	107.1	-	-	0	-	0.00%
2023-05-24	95.56	88.00	96.08	-	-	0	0	-	95.56	88.00	96.08	-	-	0	-	-1.69%
2023-05-23	97.20	88.00	107.1	97.22	97.34	6,000	583,920	97.320	97.20	88.00	107.1	97.22	97.34	6,000	97.320	0.43%
2023-05-22	96.78	88.00	107.1	-	-	0	0	-	96.78	88.00	107.1	-	-	0	-	0.00%
2023-05-19	96.78	88.00	107.1	96.78	96.80	6,001	580,835	96.790	96.78	88.00	107.1	96.78	96.80	6,001	96.790	0.96%
2023-05-18	95.86	-	107.1	-	-	0	0	-	95.86	-	107.1	-	-	0	-	0.97%
2023-05-17	94.94	-	107.1	-	-	0	0	-	94.94	-	107.1	-	-	0	-	-0.15%
2023-05-16	95.08	-	107.1	-	-	0	0	-	95.08	-	107.1	-	-	0	-	0.89%
2023-05-15	94.24	-	107.1	-	-	0	0	-	94.24	-	107.1	-	-	0	-	0.00%
2023-05-12	94.24	-	-	-	-	0	0	-	94.24	-	-	-	-	0	-	1.97%
2023-05-11	92.42	-	-	-	-	0	0	-	92.42	-	-	-	-	0	-	1.07%
2023-05-10	91.44	-	-	-	-	0	0	-	91.44	-	-	-	-	0	-	0.00%
2023-05-09	91.44	-	-	-	-	0	0	-	91.44	-	-	-	-	0	-	0.00%
2023-05-08	91.44	-	-	91.44	91.44	500	45,720	91.440	91.44	-	-	91.44	91.44	500	91.440	0.00%
2023-05-05	91.44	-	-	-	-	0	0	-	91.44	-	-	-	-	0	-	-0.04%
2023-05-04	91.48	-	-	-	-	0	0	-	91.48	-	-	-	-	0	-	0.00%
2023-05-03	91.48	-	-	-	-	0	0	-	91.48	-	-	-	-	0	-	-1.08%
2023-05-02	92.48	-	-	-	-	0	0	-	92.48	-	-	-	-	0	-	0.13%
2023-04-28	92.36	-	-	-	-	0	0	-	92.36	-	-	-	-	0	-	0.65%
2023-04-27	91.76	-	-	-	-	0	0	-	91.76	-	-	-	-	0	-	0.00%
2023-04-26	91.76	-	-	-	-	0	0	-	91.76	-	-	-	-	0	-	-0.33%
2023-04-25	92.06	-	-	-	-	0	0	-	92.06	-	-	-	-	0	-	-0.54%
2023-04-24	92.56	-	107.1	92.24	93.32	120	11,187	93.225	92.56	-	107.1	92.24	93.32	120	93.225	-0.71%
2023-04-21	93.22	-	107.1	-	-	0	0	-	93.22	-	107.1	-	-	0	-	-0.81%
2023-04-20	93.98	-	107.1	-	-	1	93	93.000	93.98	-	107.1	-	-	1	93.000	-0.72%
2023-04-19	94.66	-	107.1	-	-	0	0	-	94.66	-	107.1	-	-	0	-	-1.29%
2023-04-18	95.90	-	107.1	-	-	0	0	-	95.90	-	107.1	-	-	0	-	-0.33%
2023-04-17	96.22	-	107.1	-	-	0	0	-	96.22	-	107.1	-	-	0	-	0.44%
2023-04-14	95.80	-	107.1	-	-	0	0	-	95.80	-	107.1	-	-	0	-	1.46%
2023-04-13	94.42	-	107.1	-	-	0	0	-	94.42	-	107.1	-	-	0	-	-0.78%
2023-04-12	95.16	-	107.1	-	-	0	0	-	95.16	-	107.1	-	-	0	-	-1.12%
2023-04-11	96.24	-	107.1	96.24	96.24	100	9,624	96.240	96.24	-	107.1	96.24	96.24	100	96.240	-0.17%
2023-04-06	96.40	-	107.1	-	-	0	0	-	96.40	-	107.1	-	-	0	-	-0.66%
2023-04-04	97.04	-	107.1	-	-	0	0	-	97.04	-	107.1	-	-	0	-	0.00%
2023-04-03	97.04	-	107.1	96.90	96.90	50	4,845	96.900	97.04	-	107.1	96.90	96.90	50	96.900	0.43%
2023-03-31	96.62	-	107.1	-	-	0	0	-	96.62	-	107.1	-	-	0	-	1.58%
2023-03-30	95.12	-	107.1	-	-	0	0	-	95.12	-	107.1	-	-	0	-	1.08%
2023-03-29	94.10	-	-	-	-	0	0	-	94.10	-	-	-	-	0	-	1.05%
2023-03-28	93.12	-	107.1	-	-	0	0	-	93.12	-	107.1	-	-	0	-	-0.06%
2023-03-27	93.18	-	107.1	-	-	0	0	-	93.18	-	107.1	-	-	0	-	-0.60%
2023-03-24	93.74	-	-	93.74	93.74	430	40,308	93.740	93.74	-	-	93.74	93.74	430	93.740	0.93%
2023-03-23	92.88	-	-	-	-	0	0	-	92.88	-	-	-	-	0	-	0.89%
2023-03-22	92.06	-	-	-	-	0	0	-	92.06	-	-	-	-	0	-	0.94%
2023-03-21	91.20	-	-	-	-	0	0	-	91.20	-	-	-	-	0	-	-0.20%
2023-03-20	91.38	-	-	-	-	0	0	-	91.38	-	-	-	-	0	-	-1.27%
2023-03-17	92.56	-	-	-	-	0	0	-	92.56	-	-	-	-	0	-	2.12%
2023-03-16	90.64	-	-	-	-	0	0	-	90.64	-	-	-	-	0	-	0.58%
2023-03-15	90.12	-	-	-	-	0	0	-	90.12	-	-	-	-	0	-	2.41%
2023-03-14	88.00	-	88.00	-	-	0	0	-	88.00	-	88.00	-	-	0	-	-1.03%
2023-03-13	88.92	-	-	-	-	0	0	-	88.92	-	-	-	-	0	-	0.84%
2023-03-10	88.18	-	-	88.18	88.18	170	14,990	88.177	88.18	-	-	88.18	88.18	170	88.176	-4.05%
2023-03-09	91.90	-	-	-	-	0	0	-	91.90	-	-	-	-	0	-	-0.52%
2023-03-08	92.38	91.82	107.1	-	-	0	0	-	92.38	91.82	107.1	-	-	0	-	-1.11%
2023-03-07	93.42	-	107.1	-	-	0	0	-	93.42	-	107.1	-	-	0	-	0.00%
2023-03-06	93.42	-	-	-	-	0	0	-	93.42	-	-	-	-	0	-	2.17%
2023-03-03	91.44	-	-	-	-	0	0	-	91.44	-	-	-	-	0	-	1.04%
2023-03-02	90.50	-	-	-	-	0	0	-	90.50	-	-	-	-	0	-	-1.46%
2023-03-01	91.84	-	-	90.80	90.80	130	11,804	90.800	91.84	-	-	90.80	90.80	130	90.800	2.73%
2023-02-28	89.40	-	-	-	-	0	0	-	89.40	-	-	-	-	0	-	-0.51%
2023-02-27	89.86	-	-	-	-	0	0	-	89.86	-	-	-	-	0	-	-0.75%
2023-02-24	90.54	-	-	-	-	0	0	-	90.54	-	-	-	-	0	-	-1.48%
2023-02-23	91.90	-	91.92	91.90	91.90	100	9,190	91.900	91.90	-	91.92	91.90	91.90	100	91.900	0.83%
2023-02-22	91.14	-	107.1	90.98	91.02	100	9,098	90.980	91.14	-	107.1	90.98	91.02	100	90.980	-2.77%
2023-02-21	93.74	-	107.1	-	-	0	0	-	93.74	-	107.1	-	-	0	-	-1.72%
2023-02-20	95.38	-	107.1	95.36	95.38	100	9,537	95.370	95.38	-	107.1	95.36	95.38	100	95.370	0.15%
2023-02-17	95.24	-	107.1	95.24	95.72	100	9,532	95.320	95.24	-	107.1	95.24	95.72	100	95.320	-3.47%
2023-02-16	98.66	-	107.1	98.66	98.98	500	49,426	98.852	98.66	-	107.1	98.66	98.98	500	98.852	2.54%
2023-02-15	96.22	-	107.1	-	-	0	0	-	96.22	-	107.1	-	-	0	-	-0.21%
2023-02-14	96.42	-	107.1	-	-	0	0	-	96.42	-	107.1	-	-	0	-	1.07%
2023-02-13	95.40	-	102.2	95.02	95.02	190	18,053	95.016	95.40	-	102.2	95.02	95.02	190	95.016	-1.83%
2023-02-10	97.18	-	101.8	-	-	0	0	-	97.18	-	101.8	-	-	0	-	-3.06%
2023-02-09	100.3	-	101.8	-	-	0	0	-	100.3	-	101.8	-	-	0	-	0.00%
2023-02-08	100.3	-	101.8	-	-	0	0	-	100.3	-	101.8	-	-	0	-	0.81%
2023-02-07	99.44	-	101.0	-	-	0	0	-	99.44	-	101.0	-	-	0	-	0.00%
2023-02-06	99.44	-	102.2	-	-	0	0	-	99.44	-	102.2	-	-	0	-	-1.93%
2023-02-03	101.4	-	102.2	-	-	0	0	-	101.4	-	102.2	-	-	0	-	-0.34%
2023-02-02	101.8	-	107.1	97.38	102.1	2,540	257,287	101.29	101.8	-	107.1	97.38	102.1	2,540	101.29	5.03%
2023-02-01	96.88	-	107.1	-	-	0	0	-	96.88	-	107.1	-	-	0	-	0.92%
2023-01-31	96.00	-	96.00	-	-	0	0	-	96.00	-	96.00	-	-	0	-	-2.12%
2023-01-30	98.08	-	107.1	-	-	0	0	-	98.08	-	107.1	-	-	0	-	-0.89%
2023-01-27	98.96	-	107.1	98.96	98.96	100	9,896	98.960	98.96	-	107.1	98.96	98.96	100	98.960	1.69%
2023-01-26	97.32	-	107.1	96.70	97.32	370	35,853	96.900	97.32	-	107.1	96.70	97.32	370	96.900	4.47%
2023-01-20	93.16	-	-	92.68	92.78	2,310	214,315	92.777	93.16	-	-	92.68	92.78	2,310	92.777	2.01%
2023-01-19	91.32	-	-	91.20	91.20	4,500	410,400	91.200	91.32	-	-	91.20	91.20	4,500	91.200	-1.57%
2023-01-18	92.78	-	-	91.92	91.92	4,900	450,408	91.920	92.78	-	-	91.92	91.92	4,900	91.920	-0.22%
2023-01-17	92.98	-	-	-	-	0	0	-	92.98	-	-	-	-	0	-	0.00%
2023-01-16	92.98	-	-	-	-	0	0	-	92.98	-	-	-	-	0	-	0.82%
2023-01-13	92.22	-	-	-	-	0	0	-	92.22	-	-	-	-	0	-	1.50%
2023-01-12	90.86	-	-	-	-	0	0	-	90.86	-	-	-	-	0	-	0.87%
2023-01-11	90.08	-	-	-	-	0	0	-	90.08	-	-	-	-	0	-	1.83%
2023-01-10	88.46	-	-	-	-	0	0	-	88.46	-	-	-	-	0	-	0.00%
2023-01-09	88.46	-	-	-	-	0	0	-	88.46	-	-	-	-	0	-	3.12%
2023-01-06	85.78	-	-	-	-	0	0	-	85.78	-	-	-	-	0	-	0.21%
2023-01-05	85.60	85.60	-	-	-	0	0	-	85.60	85.60	-	-	-	0	-	1.64%
2023-01-04	84.22	-	-	-	-	0	0	-	84.22	-	-	-	-	0	-	3.11%
2023-01-03	81.68	-	-	-	-	0	0	-	81.68	-	-	-	-	0	-	1.74%
2022-12-30	80.28	-	-	-	-	0	0	-	80.28	-	-	-	-	0	-	1.01%
2022-12-29	79.48	-	-	-	-	0	0	-	79.48	-	-	-	-	0	-	-1.14%
2022-12-28	80.40	-	-	-	-	0	0	-	80.40	-	-	-	-	0	-	-0.47%
2022-12-23	80.78	-	-	-	-	0	0	-	80.78	-	-	-	-	0	-	-1.39%
2022-12-22	81.92	-	-	81.92	81.92	350	28,672	81.920	81.92	-	-	81.92	81.92	350	81.920	2.43%
2022-12-21	79.98	-	-	79.92	79.92	10	799	79.900	79.98	-	-	79.92	79.92	10	79.900	1.09%
2022-12-20	79.12	-	80.24	79.12	79.12	100	7,912	79.120	79.12	-	80.24	79.12	79.12	100	79.120	-2.85%
2022-12-19	81.44	-	-	-	-	0	0	-	81.44	-	-	-	-	0	-	0.00%
2022-12-16	81.44	-	81.44	-	-	0	0	-	81.44	-	81.44	-	-	0	-	-2.56%
2022-12-15	83.58	-	-	-	-	0	0	-	83.58	-	-	-	-	0	-	-1.30%
2022-12-14	84.68	-	-	-	-	0	0	-	84.68	-	-	-	-	0	-	1.58%
2022-12-13	83.36	-	83.36	-	-	0	0	-	83.36	-	83.36	-	-	0	-	0.00%
2022-12-12	83.36	-	-	-	-	0	0	-	83.36	-	-	-	-	0	-	-1.02%
2022-12-09	84.22	-	-	-	-	1	83	83.000	84.22	-	-	-	-	1	83.000	1.76%
2022-12-08	82.76	-	-	-	-	0	0	-	82.76	-	-	-	-	0	-	-1.57%
2022-12-07	84.08	-	-	-	-	0	0	-	84.08	-	-	-	-	0	-	0.00%
2022-12-06	84.08	-	-	84.08	84.24	160	13,462	84.138	84.08	-	-	84.08	84.24	160	84.138	-1.48%
2022-12-05	85.34	84.90	-	-	-	0	0	-	85.34	84.90	-	-	-	0	-	2.75%
2022-12-02	83.06	-	-	-	-	0	0	-	83.06	-	-	-	-	0	-	0.83%
2022-12-01	82.38	-	-	-	-	0	0	-	82.38	-	-	-	-	0	-	4.15%
2022-11-30	79.10	-	-	-	-	0	0	-	79.10	-	-	-	-	0	-	0.25%
2022-11-29	78.90	-	-	-	-	0	0	-	78.90	-	-	-	-	0	-	3.06%
2022-11-28	76.56	-	-	-	-	0	0	-	76.56	-	-	-	-	0	-	-2.55%
2022-11-25	78.56	-	-	-	-	0	0	-	78.56	-	-	-	-	0	-	-0.05%
2022-11-24	78.60	-	-	78.60	78.60	140	11,004	78.600	78.60	-	-	78.60	78.60	140	78.600	1.16%
2022-11-23	77.70	-	-	-	-	0	0	-	77.70	-	-	-	-	0	-	0.67%
2022-11-22	77.18	-	-	-	-	0	0	-	77.18	-	-	-	-	0	-	-1.10%
2022-11-21	78.04	-	-	78.04	78.04	150	11,706	78.040	78.04	-	-	78.04	78.04	150	78.040	-2.77%
2022-11-18	80.26	-	80.48	-	-	0	0	-	80.26	-	80.48	-	-	0	-	-1.28%
2022-11-17	81.30	-	-	-	-	0	0	-	81.30	-	-	-	-	0	-	-1.55%
2022-11-16	82.58	-	-	-	-	0	0	-	82.58	-	-	-	-	0	-	2.46%
2022-11-15	80.60	-	-	80.54	80.54	500	40,270	80.540	80.60	-	-	80.54	80.54	500	80.540	2.96%
2022-11-14	78.28	-	-	78.28	78.28	650	50,882	78.280	78.28	-	-	78.28	78.28	650	78.280	2.11%
2022-11-11	76.66	75.00	-	-	-	0	0	-	76.66	75.00	-	-	-	0	-	10.43%
2022-11-10	69.42	-	-	69.66	69.66	500	34,830	69.660	69.42	-	-	69.66	69.66	500	69.660	-2.58%
2022-11-09	71.26	-	-	-	-	0	0	-	71.26	-	-	-	-	0	-	0.06%
2022-11-08	71.22	-	-	-	-	0	0	-	71.22	-	-	-	-	0	-	0.45%
2022-11-07	70.90	-	-	70.90	70.90	310	21,979	70.900	70.90	-	-	70.90	70.90	310	70.900	0.68%
2022-11-04	70.42	-	-	-	-	0	0	-	70.42	-	-	-	-	0	-	0.83%
2022-11-03	69.84	-	-	70.24	70.24	500	35,120	70.240	69.84	-	-	70.24	70.24	500	70.240	-4.80%
2022-11-02	73.36	72.86	73.36	-	-	1	71	71.000	73.36	72.86	73.36	-	-	1	71.000	-0.16%
2022-11-01	73.48	-	-	-	-	1	72	72.000	73.48	-	-	-	-	1	72.000	1.89%
2022-10-31	72.12	-	-	-	-	0	0	-	72.12	-	-	-	-	0	-	1.78%
2022-10-28	70.86	-	-	-	-	0	0	-	70.86	-	-	-	-	0	-	-4.86%
2022-10-27	74.48	-	-	-	-	0	0	-	74.48	-	-	-	-	0	-	-0.61%
2022-10-26	74.94	-	-	74.46	74.46	150	11,169	74.460	74.94	-	-	74.46	74.46	150	74.460	0.35%
2022-10-25	74.68	-	-	-	-	0	0	-	74.68	-	-	-	-	0	-	-0.64%
2022-10-24	75.16	-	-	75.20	75.20	20	1,504	75.200	75.16	-	-	75.20	75.20	20	75.200	-0.29%
2022-10-21	75.38	-	-	75.38	75.38	1,100	82,918	75.380	75.38	-	-	75.38	75.38	1,100	75.380	-0.61%
2022-10-20	75.84	-	-	-	-	0	0	-	75.84	-	-	-	-	0	-	-3.68%
2022-10-19	78.74	-	-	-	-	0	0	-	78.74	-	-	-	-	0	-	-0.13%
2022-10-18	78.84	-	-	-	-	0	0	-	78.84	-	-	-	-	0	-	4.56%
2022-10-17	75.40	-	-	-	-	0	0	-	75.40	-	-	-	-	0	-	-1.75%
2022-10-14	76.74	-	-	76.74	76.74	10	767	76.700	76.74	-	-	76.74	76.74	10	76.700	0.76%
2022-10-13	76.16	-	-	-	-	0	0	-	76.16	-	-	-	-	0	-	-1.19%
2022-10-12	77.08	-	-	-	-	0	0	-	77.08	-	-	-	-	0	-	-1.31%
2022-10-11	78.10	-	-	-	-	0	0	-	78.10	-	-	-	-	0	-	-1.98%
2022-10-10	79.68	-	-	-	-	0	0	-	79.68	-	-	-	-	0	-	-3.79%
2022-10-07	82.82	-	-	-	-	1	82	82.000	82.82	-	-	-	-	1	82.000	-1.00%
2022-10-06	83.66	-	-	83.66	83.66	50	4,183	83.660	83.66	-	-	83.66	83.66	50	83.660	0.53%
2022-10-05	83.22	-	-	-	-	0	0	-	83.22	-	-	-	-	0	-	5.80%
2022-10-03	78.66	-	-	-	-	0	0	-	78.66	-	-	-	-	0	-	-1.65%
2022-09-30	79.98	-	-	-	-	0	0	-	79.98	-	-	-	-	0	-	0.00%
2022-09-29	79.98	-	80.00	80.88	80.88	20	1,617	80.850	79.98	-	80.00	80.88	80.88	20	80.850	2.35%
2022-09-28	78.14	-	-	-	-	0	0	-	78.14	-	-	-	-	0	-	-2.91%
2022-09-27	80.48	-	-	-	-	0	0	-	80.48	-	-	-	-	0	-	0.40%
2022-09-26	80.16	-	-	-	-	0	0	-	80.16	-	-	-	-	0	-	-1.45%
2022-09-23	81.34	-	-	81.40	81.40	200	16,280	81.400	81.34	-	-	81.40	81.40	200	81.400	-1.98%
2022-09-22	82.98	-	-	-	-	0	0	-	82.98	-	-	-	-	0	-	-2.26%
2022-09-21	84.90	-	-	84.90	84.90	140	11,886	84.900	84.90	-	-	84.90	84.90	140	84.900	-1.39%
2022-09-20	86.10	-	-	86.10	86.10	570	49,077	86.100	86.10	-	-	86.10	86.10	570	86.100	1.34%
2022-09-19	84.96	-	-	-	-	0	0	-	84.96	-	-	-	-	0	-	-2.23%
2022-09-16	86.90	-	-	86.98	86.98	120	10,437	86.975	86.90	-	-	86.98	86.98	120	86.975	-1.29%
2022-09-15	88.04	-	92.00	-	-	0	0	-	88.04	-	92.00	-	-	0	-	0.25%
2022-09-14	87.82	-	-	-	-	0	0	-	87.82	-	-	-	-	0	-	-5.28%
2022-09-13	92.72	-	-	-	-	0	0	-	92.72	-	-	-	-	0	-	3.00%
2022-09-09	90.02	-	-	-	-	0	0	-	90.02	-	-	-	-	0	-	2.23%
2022-09-08	88.06	-	-	-	-	0	0	-	88.06	-	-	-	-	0	-	0.76%
2022-09-07	87.40	-	-	-	-	0	0	-	87.40	-	-	-	-	0	-	-1.40%
2022-09-06	88.64	-	90.00	-	-	0	0	-	88.64	-	90.00	-	-	0	-	0.16%
2022-09-05	88.50	-	90.00	-	-	0	0	-	88.50	-	90.00	-	-	0	-	-1.12%
2022-09-02	89.50	-	-	89.50	89.50	400	35,800	89.500	89.50	-	-	89.50	89.50	400	89.500	0.52%
2022-09-01	89.04	-	-	89.04	89.04	500	44,520	89.040	89.04	-	-	89.04	89.04	500	89.040	-1.02%
2022-08-31	89.96	-	-	-	-	0	0	-	89.96	-	-	-	-	0	-	-0.38%
2022-08-30	90.30	-	-	-	-	0	0	-	90.30	-	-	-	-	0	-	1.14%
2022-08-29	89.28	-	-	-	-	0	0	-	89.28	-	-	-	-	0	-	-3.08%
2022-08-26	92.12	-	-	-	-	0	0	-	92.12	-	-	-	-	0	-	1.21%
2022-08-25	91.02	-	-	-	-	0	0	-	91.02	-	-	-	-	0	-	4.09%
2022-08-24	87.44	-	-	87.44	87.44	30	2,623	87.433	87.44	-	-	87.44	87.44	30	87.433	-1.29%
2022-08-23	88.58	-	-	-	-	0	0	-	88.58	-	-	-	-	0	-	-0.92%
2022-08-22	89.40	-	90.30	-	-	0	0	-	89.40	-	90.30	-	-	0	-	-3.27%
2022-08-19	92.42	-	-	-	-	0	0	-	92.42	-	-	-	-	0	-	-0.19%
2022-08-18	92.60	-	94.80	92.74	92.74	100	9,274	92.740	92.60	-	94.80	92.74	92.74	100	92.740	-1.84%
2022-08-17	94.34	-	107.1	-	-	0	0	-	94.34	-	107.1	-	-	0	-	-0.46%
2022-08-16	94.78	-	107.1	94.78	94.78	50	4,739	94.780	94.78	-	107.1	94.78	94.78	50	94.780	0.68%
2022-08-15	94.14	-	107.1	-	-	0	0	-	94.14	-	107.1	-	-	0	-	0.00%
2022-08-12	94.14	-	107.1	-	-	0	0	-	94.14	-	107.1	-	-	0	-	0.00%
2022-08-11	94.14	-	-	-	-	0	0	-	94.14	-	-	-	-	0	-	3.68%
2022-08-10	90.80	-	-	-	-	0	0	-	90.80	-	-	-	-	0	-	-2.03%
2022-08-09	92.68	-	-	-	-	0	0	-	92.68	-	-	-	-	0	-	-0.11%
2022-08-08	92.78	-	107.1	-	-	0	0	-	92.78	-	107.1	-	-	0	-	-0.45%
2022-08-05	93.20	-	-	93.20	93.20	70	6,524	93.200	93.20	-	-	93.20	93.20	70	93.200	0.47%
2022-08-04	92.76	-	-	92.76	92.76	80	7,420	92.750	92.76	-	-	92.76	92.76	80	92.750	5.31%
2022-08-03	88.08	-	-	-	-	1	87	87.000	88.08	-	-	-	-	1	87.000	0.92%
2022-08-02	87.28	-	-	87.28	87.28	50	4,364	87.280	87.28	-	-	87.28	87.28	50	87.280	-1.45%
2022-08-01	88.56	-	-	88.70	88.70	3,150	279,405	88.700	88.56	-	-	88.70	88.70	3,150	88.700	-0.56%
2022-07-29	89.06	-	-	-	-	0	0	-	89.06	-	-	-	-	0	-	1.04%
2022-07-28	88.14	-	-	-	-	0	0	-	88.14	-	-	-	-	0	-	0.52%
2022-07-27	87.68	-	-	-	-	0	0	-	87.68	-	-	-	-	0	-	-1.84%
2022-07-26	89.32	-	-	-	-	0	0	-	89.32	-	-	-	-	0	-	0.00%
2022-07-25	89.32	-	-	-	-	0	0	-	89.32	-	-	-	-	0	-	-1.82%
2022-07-22	90.98	-	-	-	-	0	0	-	90.98	-	-	-	-	0	-	0.00%
2022-07-21	90.98	-	-	-	-	0	0	-	90.98	-	-	-	-	0	-	1.07%
2022-07-20	90.02	-	-	-	-	1	89	89.000	90.02	-	-	-	-	1	89.000	3.33%
2022-07-19	87.12	-	-	-	-	0	0	-	87.12	-	-	-	-	0	-	-0.91%
2022-07-18	87.92	87.30	-	84.80	87.92	2,000	174,592	87.296	87.92	87.30	-	84.80	87.92	2,000	87.296	3.65%
2022-07-15	84.82	-	-	-	-	0	0	-	84.82	-	-	-	-	0	-	-1.78%
2022-07-14	86.36	-	-	86.62	86.62	400	34,648	86.620	86.36	-	-	86.62	86.62	400	86.620	-0.35%
2022-07-13	86.66	-	-	86.66	86.66	8,490	735,743	86.660	86.66	-	-	86.66	86.66	8,490	86.660	0.30%
2022-07-12	86.40	-	-	86.40	86.40	390	33,696	86.400	86.40	-	-	86.40	86.40	390	86.400	-3.83%
2022-07-11	89.84	-	-	89.76	89.76	400	35,904	89.760	89.84	-	-	89.76	89.76	400	89.760	-3.19%
2022-07-08	92.80	-	-	92.40	92.80	440	40,812	92.755	92.80	-	-	92.40	92.80	440	92.755	1.47%
2022-07-07	91.46	-	-	-	-	0	0	-	91.46	-	-	-	-	0	-	-0.15%
2022-07-06	91.60	-	-	90.20	91.74	3,000	271,356	90.452	91.60	-	-	90.20	91.74	3,000	90.452	3.55%
2022-07-05	88.46	-	-	-	-	0	0	-	88.46	-	-	-	-	0	-	0.98%
2022-07-04	87.60	-	-	87.50	87.60	730	63,932	87.578	87.60	-	-	87.50	87.60	730	87.578	-0.25%
2022-06-30	87.82	-	-	-	-	0	0	-	87.82	-	-	-	-	0	-	-1.59%
2022-06-29	89.24	-	-	-	-	0	0	-	89.24	-	-	-	-	0	-	-4.02%
2022-06-28	92.98	-	107.1	-	-	0	0	-	92.98	-	107.1	-	-	0	-	-2.13%
2022-06-27	95.00	-	-	95.00	95.00	60	5,700	95.000	95.00	-	-	95.00	95.00	60	95.000	4.26%
2022-06-24	91.12	-	91.70	91.00	91.00	71	6,460	90.986	91.12	-	91.70	91.00	91.00	71	90.986	4.66%
2022-06-23	87.06	87.00	-	-	-	0	0	-	87.06	87.00	-	-	-	0	-	2.11%
2022-06-22	85.26	-	-	86.26	86.26	10	862	86.200	85.26	-	-	86.26	86.26	10	86.200	-3.40%
2022-06-21	88.26	-	-	-	-	0	0	-	88.26	-	-	-	-	0	-	1.94%
2022-06-20	86.58	-	-	-	-	0	0	-	86.58	-	-	-	-	0	-	0.32%
2022-06-17	86.30	-	-	85.80	86.30	210	18,053	85.967	86.30	-	-	85.80	86.30	210	85.967	1.17%
2022-06-16	85.30	-	85.50	85.30	87.90	3,090	263,797	85.371	85.30	-	85.50	85.30	87.90	3,090	85.371	-1.23%
2022-06-15	86.36	86.36	-	86.36	86.36	3,410	294,487	86.360	86.36	86.36	-	86.36	86.36	3,410	86.360	0.54%
2022-06-14	85.90	85.90	-	85.90	85.90	1,000	85,900	85.900	85.90	85.90	-	85.90	85.90	1,000	85.900	-1.20%
2022-06-13	86.94	-	86.98	87.10	87.30	6,000	523,200	87.200	86.94	-	86.98	87.10	87.30	6,000	87.200	-7.43%
2022-06-10	93.92	-	107.1	93.08	94.00	530	49,700	93.774	93.92	-	107.1	93.08	94.00	530	93.774	-2.59%
2022-06-09	96.42	-	107.1	96.42	96.42	100	9,642	96.420	96.42	-	107.1	96.42	96.42	100	96.420	1.45%
2022-06-08	95.04	-	-	94.50	94.50	3,000	283,500	94.500	95.04	-	-	94.50	94.50	3,000	94.500	2.81%
2022-06-07	92.44	-	-	-	-	0	0	-	92.44	-	-	-	-	0	-	0.00%
2022-06-06	92.44	-	-	-	-	0	0	-	92.44	-	-	-	-	0	-	2.42%
2022-06-02	90.26	-	-	-	-	0	0	-	90.26	-	-	-	-	0	-	-0.83%
2022-06-01	91.02	-	-	-	-	0	0	-	91.02	-	-	-	-	0	-	0.00%
2022-05-31	91.02	-	-	91.40	91.40	60	5,484	91.400	91.02	-	-	91.40	91.40	60	91.400	-0.35%
2022-05-30	91.34	86.82	-	-	-	0	0	-	91.34	86.82	-	-	-	0	-	5.21%
2022-05-27	86.82	-	-	86.82	86.82	50	4,341	86.820	86.82	-	-	86.82	86.82	50	86.820	4.93%
2022-05-26	82.74	-	-	82.18	82.18	60	4,930	82.167	82.74	-	-	82.18	82.18	60	82.167	1.12%
2022-05-25	81.82	-	-	81.84	82.08	6,010	493,298	82.080	81.82	-	-	81.84	82.08	6,010	82.080	-1.64%
2022-05-24	83.18	-	-	84.10	84.30	60,330	5,083,053	84.254	83.18	-	-	84.10	84.30	60,330	84.254	-5.11%
2022-05-23	87.66	-	-	-	-	0	0	-	87.66	-	-	-	-	0	-	-0.30%
2022-05-20	87.92	-	-	87.74	87.74	140	12,283	87.736	87.92	-	-	87.74	87.74	140	87.736	4.54%
2022-05-19	84.10	-	-	84.10	85.10	220	18,542	84.282	84.10	-	-	84.10	85.10	220	84.282	-5.78%
2022-05-18	89.26	-	-	89.26	89.26	100	8,926	89.260	89.26	-	-	89.26	89.26	100	89.260	0.22%
2022-05-17	89.06	-	-	-	-	0	0	-	89.06	-	-	-	-	0	-	1.67%
2022-05-16	87.60	-	-	88.30	88.30	210	18,543	88.300	87.60	-	-	88.30	88.30	210	88.300	2.07%
2022-05-13	85.82	84.80	-	85.78	86.00	2,550	219,289	85.996	85.82	84.80	-	85.78	86.00	2,550	85.996	4.30%
2022-05-12	82.28	-	83.60	82.28	87.30	280	23,540	84.071	82.28	-	83.60	82.28	87.30	280	84.071	-5.47%
2022-05-11	87.04	-	-	-	-	0	0	-	87.04	-	-	-	-	0	-	-0.39%
2022-05-10	87.38	-	102.5	86.26	87.48	230	20,077	87.291	87.38	-	102.5	86.26	87.48	230	87.291	-5.39%
2022-05-06	92.36	-	102.5	92.36	93.10	9,360	868,320	92.769	92.36	-	102.5	92.36	93.10	9,360	92.769	-6.73%
2022-05-05	99.02	-	102.5	99.90	99.90	10	999	99.900	99.02	-	102.5	99.90	99.90	10	99.900	1.62%
2022-05-04	97.44	-	102.5	-	-	0	0	-	97.44	-	102.5	-	-	0	-	-1.38%
2022-05-03	98.80	-	102.5	98.80	99.50	240	23,779	99.079	98.80	-	102.5	98.80	99.50	240	99.079	-0.30%
2022-04-29	99.10	-	107.1	96.54	98.98	170	16,482	96.953	99.10	-	107.1	96.54	98.98	170	96.953	2.93%
2022-04-28	96.28	-	107.1	95.26	96.28	10,021	958,647	95.664	96.28	-	107.1	95.26	96.28	10,021	95.664	2.78%
2022-04-27	93.68	-	107.1	93.00	93.44	6,000	559,316	93.219	93.68	-	107.1	93.00	93.44	6,000	93.219	-2.44%
2022-04-26	96.02	-	107.1	96.20	97.10	210	20,239	96.376	96.02	-	107.1	96.20	97.10	210	96.376	2.21%
2022-04-25	93.94	-	107.1	94.46	95.00	130	12,333	94.869	93.94	-	107.1	94.46	95.00	130	94.869	-3.23%
2022-04-22	97.08	95.00	107.1	96.40	98.02	350	33,854	96.726	97.08	95.00	107.1	96.40	98.02	350	96.726	-4.96%
2022-04-21	102.2	100.0	102.3	106.0	106.0	50	5,300	106.00	102.2	100.0	102.3	106.0	106.0	50	106.00	-3.77%
2022-04-20	106.2	95.00	107.1	-	-	1	105	105.00	106.2	95.00	107.1	-	-	1	105.00	-0.89%
2022-04-19	107.1	95.00	107.1	-	-	0	0	-	107.1	95.00	107.1	-	-	0	-	-2.95%
2022-04-14	110.4	109.3	-	109.2	109.2	20	2,184	109.20	110.3	109.3	-	109.2	109.2	20	109.20	1.05%
2022-04-13	109.2	109.2	-	109.0	109.0	10	1,090	109.00	109.2	109.2	-	109.0	109.0	10	109.00	-0.14%
2022-04-12	109.4	98.68	-	-	-	0	0	-	109.3	98.68	-	-	-	0	-	-0.73%
2022-04-11	110.2	98.68	-	110.2	110.2	50	5,507	110.14	110.2	98.68	-	110.2	110.2	50	110.14	-3.42%
2022-04-08	114.1	98.68	-	-	-	0	0	-	114.1	98.68	-	-	-	0	-	-0.70%
2022-04-07	114.9	-	-	-	-	0	0	-	114.8	-	-	-	-	0	-	-2.50%
2022-04-06	117.8	-	-	118.2	118.6	420	49,791	118.55	117.8	-	-	118.2	118.6	420	118.55	-0.08%
2022-04-04	117.9	98.68	-	117.9	117.9	11	1,295	117.73	117.9	98.68	-	117.9	117.9	11	117.73	1.77%
2022-04-01	115.9	115.1	-	114.9	115.6	820	94,266	114.96	115.8	115.1	-	114.9	115.6	820	114.96	-2.57%
2022-03-31	118.9	118.9	-	118.7	119.9	100	11,886	118.86	118.9	118.9	-	118.7	119.8	100	118.86	-1.33%
2022-03-30	120.5	120.4	-	120.5	121.2	770	93,042	120.83	120.5	120.3	-	120.5	121.2	770	120.83	2.34%
2022-03-29	117.8	98.68	-	-	-	0	0	-	117.8	98.68	-	-	-	0	-	1.68%
2022-03-28	115.8	-	-	-	-	0	0	-	115.8	-	-	-	-	0	-	-0.60%
2022-03-25	116.5	-	110.7	-	-	0	0	-	116.5	-	110.7	-	-	0	-	-0.72%
2022-03-24	117.4	-	-	-	-	0	0	-	117.3	-	-	-	-	0	-	-1.63%
2022-03-23	119.3	98.68	-	118.6	119.6	450	53,690	119.31	119.3	98.68	-	118.6	119.6	450	119.31	3.60%
2022-03-22	115.2	98.68	-	113.7	115.3	10,210	1,176,106	115.19	115.2	98.68	-	113.7	115.3	10,210	115.19	0.39%
2022-03-21	114.7	98.68	-	-	-	0	0	-	114.7	98.68	-	-	-	0	-	2.14%
2022-03-18	112.3	98.68	-	111.3	112.3	300	33,490	111.63	112.3	98.68	-	111.3	112.3	300	111.63	0.85%
2022-03-17	111.4	99.10	-	110.5	111.5	2,390	265,733	111.19	111.3	99.10	-	110.4	111.4	2,390	111.19	7.33%
2022-03-16	103.8	100.3	-	98.58	103.8	6,050	619,911	102.46	103.8	100.3	-	98.58	103.8	6,050	102.46	9.37%
2022-03-15	94.86	94.00	96.02	95.00	100.6	220	21,339	96.996	94.86	94.00	96.02	95.00	100.6	220	96.995	-5.52%
2022-03-14	100.4	-	-	100.4	101.4	140	14,120	100.86	100.4	-	-	100.4	101.4	140	100.86	-5.15%
2022-03-11	105.9	-	-	104.6	106.0	150	15,827	105.51	105.8	-	-	104.6	106.0	150	105.51	-2.62%
2022-03-10	108.7	-	-	108.8	109.1	120	13,065	108.88	108.7	-	-	108.8	109.1	120	108.88	3.67%
2022-03-09	104.9	-	-	104.7	104.7	290	30,363	104.70	104.8	-	-	104.7	104.7	290	104.70	1.75%
2022-03-08	103.1	-	-	103.0	104.0	150	15,550	103.67	103.1	-	-	103.0	104.0	150	103.67	-3.65%
2022-03-07	107.0	-	-	107.0	107.0	80	8,556	106.95	106.9	-	-	106.9	106.9	80	106.95	-4.42%
2022-03-04	111.9	111.9	-	111.8	112.0	3,020	338,234	112.00	111.9	111.9	-	111.8	112.0	3,020	112.00	-4.36%
2022-03-03	117.0	-	-	-	-	0	0	-	117.0	-	-	-	-	0	-	-0.30%
2022-03-02	117.4	-	-	117.4	118.0	6,390	750,095	117.39	117.3	-	-	117.3	118.0	6,390	117.39	-1.68%
2022-03-01	119.4	-	-	118.6	118.6	10	1,185	118.50	119.3	-	-	118.6	118.6	10	118.50	2.84%
2022-02-28	116.1	-	-	115.3	115.3	390	44,947	115.25	116.1	-	-	115.3	115.3	390	115.25	0.48%
2022-02-25	115.5	-	-	-	-	0	0	-	115.5	-	-	-	-	0	-	5.14%
2022-02-24	109.9	-	-	109.9	113.1	9,310	1,032,111	110.86	109.8	-	-	109.8	113.1	9,310	110.86	-6.27%
2022-02-23	117.2	-	-	117.2	117.2	10	1,172	117.20	117.2	-	-	117.2	117.2	10	117.20	1.30%
2022-02-22	115.7	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	-3.22%
2022-02-21	119.6	-	-	119.8	119.8	30	3,592	119.73	119.6	-	-	119.8	119.8	30	119.73	-2.37%
2022-02-18	122.5	122.0	-	-	-	0	0	-	122.4	122.0	-	-	-	0	-	-2.70%
2022-02-17	125.9	-	140.0	-	-	1	123	123.00	125.8	-	140.0	-	-	1	123.00	-1.10%
2022-02-16	127.3	-	-	-	-	0	0	-	127.3	-	-	-	-	0	-	2.09%
2022-02-15	124.7	-	-	125.0	125.4	110	13,790	125.36	124.7	-	-	125.0	125.4	110	125.36	-0.56%
2022-02-14	125.4	-	145.0	-	-	0	0	-	125.3	-	145.0	-	-	0	-	-2.15%
2022-02-11	128.1	-	145.0	128.0	128.0	250	32,000	128.00	128.1	-	145.0	128.0	128.0	250	128.00	-1.91%
2022-02-10	130.6	-	145.0	130.5	130.5	40	5,220	130.50	130.6	-	145.0	130.5	130.5	40	130.50	2.55%
2022-02-09	127.4	-	-	-	-	1	126	126.00	127.3	-	-	-	-	1	126.00	1.76%
2022-02-08	125.2	-	145.0	125.2	125.2	1,350	168,952	125.15	125.2	-	145.0	125.2	125.2	1,350	125.15	-2.07%
2022-02-07	127.8	-	145.0	128.2	128.2	191	24,483	128.18	127.8	-	145.0	128.2	128.2	191	128.18	-0.16%
2022-02-04	128.0	124.8	-	128.0	128.0	15,000	1,919,750	127.98	128.0	124.8	-	127.9	128.0	15,000	127.98	2.65%
2022-01-31	124.7	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	2.85%
2022-01-28	121.3	119.0	-	121.3	121.4	370	44,879	121.29	121.3	119.0	-	121.3	121.4	370	121.29	0.92%
2022-01-27	120.2	-	-	-	-	1	118	118.00	120.2	-	-	-	-	1	118.00	-3.10%
2022-01-26	124.0	-	-	124.0	124.0	350	43,400	124.00	124.0	-	-	124.0	124.0	350	124.00	-1.00%
2022-01-25	125.3	-	145.0	125.4	125.4	131	16,419	125.34	125.3	-	145.0	125.3	125.3	131	125.34	-1.34%
2022-01-24	127.0	-	128.0	126.9	128.2	340	43,519	128.00	126.9	-	127.9	126.8	128.1	340	128.00	-4.48%
2022-01-21	132.9	132.2	145.0	-	-	0	0	-	132.9	132.2	145.0	-	-	0	-	-2.89%
2022-01-20	136.9	135.9	149.8	135.8	135.8	1,240	168,330	135.75	136.9	135.9	149.8	135.8	135.8	1,240	135.75	2.09%
2022-01-19	134.1	-	134.1	-	-	1	132	132.00	134.1	-	134.1	-	-	1	132.00	-1.97%
2022-01-18	136.8	-	149.8	136.7	138.8	10,210	1,405,600	137.67	136.8	-	149.8	136.6	138.8	10,210	137.67	-0.80%
2022-01-17	137.9	-	149.8	137.9	137.9	20	2,757	137.85	137.9	-	149.8	137.9	137.9	20	137.85	0.04%
2022-01-14	137.8	-	149.8	136.8	137.8	100	13,760	137.60	137.8	-	149.8	136.8	137.8	100	137.60	-2.82%
2022-01-13	141.8	-	149.8	141.8	141.8	90	12,762	141.80	141.8	-	149.8	141.8	141.8	90	141.80	-0.80%
2022-01-12	143.0	-	149.8	142.4	142.4	50	7,117	142.34	142.9	-	149.8	142.4	142.4	50	142.34	2.92%
2022-01-11	138.9	-	138.9	-	-	1	137	137.00	138.9	-	138.9	-	-	1	137.00	-0.18%
2022-01-10	139.2	-	149.8	138.9	138.9	20	2,777	138.85	139.1	-	149.8	138.9	138.9	20	138.85	-0.57%
2022-01-07	140.0	-	149.8	139.5	140.0	501	70,023	139.77	139.9	-	149.8	139.5	139.9	501	139.77	1.86%
2022-01-06	137.4	136.9	149.8	137.1	137.1	100	13,705	137.05	137.4	136.9	149.8	137.1	137.1	100	137.05	-2.35%
2022-01-05	140.7	-	149.8	140.7	140.7	20	2,814	140.70	140.7	-	149.8	140.7	140.7	20	140.70	-4.29%
2022-01-04	147.0	-	149.8	149.0	149.0	160	23,840	149.00	147.0	-	149.8	149.0	149.0	160	149.00	-0.47%
2022-01-03	147.7	-	149.9	-	-	0	0	-	147.7	-	149.9	-	-	0	-	-0.84%
2021-12-31	149.0	-	149.9	149.0	149.0	20	2,980	149.00	148.9	-	149.9	149.0	149.0	20	149.00	1.78%
2021-12-30	146.4	-	149.9	-	-	0	0	-	146.4	-	149.9	-	-	0	-	-0.88%
2021-12-29	147.7	-	149.9	-	-	0	0	-	147.6	-	149.9	-	-	0	-	-0.44%
2021-12-28	148.3	-	149.9	147.7	148.3	120	17,770	148.08	148.3	-	149.9	147.7	148.3	120	148.08	0.68%
2021-12-24	147.3	-	149.9	-	-	0	0	-	147.3	-	149.9	-	-	0	-	0.31%
2021-12-23	146.9	-	149.9	146.7	146.7	50	7,332	146.64	146.9	-	149.9	146.6	146.6	50	146.64	0.72%
2021-12-22	145.8	-	149.9	-	-	0	0	-	145.8	-	149.9	-	-	0	-	1.82%
2021-12-21	143.2	-	149.9	-	-	0	0	-	143.2	-	149.9	-	-	0	-	0.85%
2021-12-20	142.0	-	144.0	142.0	142.0	50	7,100	142.00	142.0	-	144.0	142.0	142.0	50	142.00	-1.93%
2021-12-17	144.8	-	145.3	144.7	145.0	670	97,026	144.81	144.8	-	145.3	144.6	145.0	670	144.81	-2.79%
2021-12-16	149.0	145.0	-	147.8	148.0	720	106,418	147.80	148.9	145.0	-	147.8	148.0	720	147.80	0.98%
2021-12-15	147.5	-	-	147.5	147.5	61	8,995	147.46	147.5	-	-	147.5	147.5	61	147.46	-0.64%
2021-12-14	148.5	-	173.0	148.5	148.5	21	3,116	148.38	148.4	-	173.0	148.4	148.4	21	148.38	-2.21%
2021-12-13	151.8	-	152.3	-	-	1	150	150.00	151.8	-	152.3	-	-	1	150.00	-0.33%
2021-12-10	152.3	-	173.0	152.4	152.4	220	33,517	152.35	152.3	-	173.0	152.4	152.4	220	152.35	-1.23%
2021-12-09	154.2	154.1	173.0	-	-	0	0	-	154.2	154.1	173.0	-	-	0	-	1.15%
2021-12-08	152.5	152.5	-	-	-	0	0	-	152.4	152.4	-	-	-	0	-	1.63%
2021-12-07	150.0	148.2	-	146.0	149.3	250	36,665	146.66	150.0	148.2	-	146.0	149.3	250	146.66	2.67%
2021-12-06	146.1	-	-	146.2	146.3	50	7,310	146.20	146.1	-	-	146.2	146.3	50	146.20	-2.44%
2021-12-03	149.8	-	173.0	149.8	149.8	101	15,122	149.72	149.8	-	173.0	149.8	149.8	101	149.72	-1.22%
2021-12-02	151.6	-	173.0	-	-	0	0	-	151.6	-	173.0	-	-	0	-	-3.13%
2021-12-01	156.5	156.5	173.0	156.5	156.5	3,050	477,175	156.45	156.5	156.4	173.0	156.4	156.5	3,050	156.45	-1.17%
2021-11-30	158.4	-	173.0	-	-	1	155	155.00	158.4	-	173.0	-	-	1	155.00	-0.72%
2021-11-29	159.5	159.0	173.0	159.5	159.5	60	9,570	159.50	159.5	159.0	173.0	159.5	159.5	60	159.50	-0.31%
2021-11-26	160.0	-	173.0	160.4	160.4	390	62,556	160.40	160.0	-	173.0	160.4	160.4	390	160.40	-1.23%
2021-11-25	162.0	-	172.0	-	-	1	160	160.00	162.0	-	172.0	-	-	1	160.00	0.93%
2021-11-24	160.5	-	173.0	160.3	160.5	90	14,436	160.40	160.5	-	173.0	160.3	160.5	90	160.40	-0.62%
2021-11-23	161.5	-	171.4	161.5	161.5	51	8,233	161.43	161.5	-	171.4	161.5	161.5	51	161.43	-3.52%
2021-11-22	167.4	-	171.4	-	-	0	0	-	167.4	-	171.4	-	-	0	-	0.00%
2021-11-19	167.4	-	171.4	167.1	167.4	221	36,946	167.18	167.4	-	171.4	167.1	167.4	221	167.18	-1.09%
2021-11-18	169.3	-	171.4	169.4	169.4	200	33,870	169.35	169.3	-	171.4	169.4	169.4	200	169.35	-1.14%
2021-11-17	171.2	-	171.4	171.1	171.4	350	59,905	171.16	171.2	-	171.4	171.1	171.4	350	171.16	-0.12%
2021-11-16	171.4	171.4	171.7	171.2	171.3	150	25,680	171.20	171.4	171.4	171.7	171.1	171.3	150	171.20	0.62%
2021-11-15	170.4	-	170.7	166.7	170.7	1,173	199,301	169.91	170.4	-	170.7	166.6	170.7	1,173	169.91	2.22%
2021-11-12	166.7	-	166.7	166.0	166.7	311	51,630	166.01	166.6	-	166.6	166.0	166.6	311	166.01	0.36%
2021-11-11	166.1	-	175.0	-	-	4	654	163.50	166.1	-	175.0	-	-	4	163.50	-0.98%
2021-11-10	167.7	-	175.0	-	-	5	825	165.00	167.7	-	175.0	-	-	5	165.00	1.02%
2021-11-09	166.0	-	166.5	166.0	166.7	71	11,819	166.46	166.0	-	166.5	166.0	166.7	71	166.46	-0.42%
2021-11-08	166.7	-	166.7	-	-	1	165	165.00	166.7	-	166.7	-	-	1	165.00	-0.54%
2021-11-05	167.6	-	168.0	-	-	3	501	167.00	167.6	-	168.0	-	-	3	167.00	0.00%
2021-11-04	167.6	-	168.0	167.4	168.0	173	28,970	167.46	167.6	-	168.0	167.4	168.0	173	167.46	1.51%
2021-11-03	165.1	165.1	165.9	165.1	165.9	124	20,547	165.70	165.1	165.1	165.9	165.1	165.9	124	165.70	-0.60%
2021-11-02	166.1	165.8	167.0	166.1	167.0	22	3,662	166.45	166.1	165.8	167.0	166.1	167.0	22	166.45	0.33%
2021-11-01	165.6	-	166.4	165.6	166.3	1,807	299,238	165.60	165.6	-	166.4	165.6	166.3	1,807	165.60	0.33%
2021-10-29	165.0	-	178.0	165.0	165.2	112	18,488	165.07	165.0	-	178.0	165.0	165.2	112	165.07	0.00%
2021-10-28	165.0	-	178.0	165.0	165.2	174	28,718	165.05	165.0	-	178.0	165.0	165.2	174	165.05	-0.06%
2021-10-27	165.1	165.1	171.3	164.7	165.3	255	42,035	164.84	165.1	165.1	171.3	164.6	165.3	255	164.84	-2.31%
2021-10-26	169.0	-	169.8	168.5	169.4	722	122,230	169.29	169.0	-	169.8	168.4	169.4	722	169.29	0.36%
2021-10-25	168.4	168.4	169.8	168.0	168.0	20	3,361	168.05	168.4	168.4	169.8	168.0	168.0	20	168.05	-0.94%
2021-10-22	170.0	-	171.3	169.7	170.0	148	25,114	169.69	170.0	-	171.3	169.6	170.0	148	169.69	-0.32%
2021-10-21	170.6	-	171.3	169.9	171.0	86	14,637	170.20	170.6	-	171.3	169.9	171.0	86	170.20	-0.67%
2021-10-20	171.7	-	171.7	170.0	171.7	409	70,186	171.60	171.7	-	171.7	170.0	171.7	409	171.60	1.57%
2021-10-19	169.1	-	170.0	165.8	169.2	147	24,804	168.73	169.1	-	170.0	165.8	169.2	147	168.73	2.39%
2021-10-18	165.1	-	165.8	164.9	166.3	366	60,423	165.09	165.1	-	165.8	164.9	166.3	366	165.09	-0.36%
2021-10-15	165.7	-	170.0	165.1	165.9	99	16,394	165.60	165.7	-	170.0	165.1	165.9	99	165.60	3.24%
2021-10-12	160.5	-	170.0	160.3	160.8	144	23,100	160.42	160.5	-	170.0	160.3	160.8	144	160.42	-1.53%
2021-10-11	163.0	-	170.0	162.7	163.4	810	132,052	163.03	163.0	-	170.0	162.7	163.4	810	163.03	0.43%
2021-10-08	162.3	-	170.0	162.0	162.3	270	43,782	162.16	162.3	-	170.0	161.9	162.3	270	162.16	0.90%
2021-10-07	160.9	-	170.0	159.3	160.6	1,190	190,399	160.00	160.9	-	170.0	159.3	160.6	1,190	160.00	4.35%
2021-10-06	154.2	-	-	154.5	155.3	5,410	836,893	154.69	154.1	-	-	154.5	155.3	5,410	154.69	-0.03%
2021-10-05	154.2	-	160.0	153.7	154.6	1,400	215,954	154.25	154.2	-	160.0	153.7	154.6	1,400	154.25	-1.47%
2021-10-04	156.5	-	158.1	156.5	158.5	9,610	1,514,598	157.61	156.5	-	158.1	156.5	158.5	9,610	157.61	-1.42%
2021-09-30	158.8	-	-	158.8	158.8	100	15,875	158.75	158.8	-	-	158.8	158.8	100	158.75	-1.27%
2021-09-29	160.8	-	-	160.8	160.8	3,000	482,400	160.80	160.8	-	-	160.8	160.8	3,000	160.80	-0.86%
2021-09-28	162.2	-	-	163.9	164.2	80	13,120	164.00	162.2	-	-	163.9	164.1	80	164.00	-1.01%
2021-09-27	163.9	-	-	-	-	0	0	-	163.9	-	-	-	-	0	-	0.40%
2021-09-24	163.2	-	-	163.2	164.2	280	45,791	163.54	163.2	-	-	163.2	164.1	280	163.54	-0.46%
2021-09-23	164.0	-	-	163.2	164.0	760	124,344	163.61	163.9	-	-	163.1	164.0	760	163.61	0.61%
2021-09-21	163.0	161.9	164.9	162.0	162.0	100	16,195	161.95	162.9	161.9	164.9	161.9	161.9	100	161.95	-1.15%
2021-09-20	164.9	-	-	164.7	164.9	130	21,416	164.74	164.9	-	-	164.6	164.9	130	164.74	-1.20%
2021-09-17	166.9	166.7	167.5	166.7	167.5	190	31,696	166.82	166.9	166.6	167.4	166.7	167.4	190	166.82	0.27%
2021-09-16	166.4	-	-	166.4	166.4	400	66,560	166.40	166.4	-	-	166.4	166.4	400	166.40	0.24%
2021-09-15	166.0	-	-	166.0	166.8	190	31,547	166.04	166.0	-	-	166.0	166.8	190	166.04	-0.45%
2021-09-14	166.8	166.0	167.6	166.8	166.8	1,500	250,125	166.75	166.8	166.0	167.6	166.8	166.8	1,500	166.75	-0.74%
2021-09-13	168.0	166.0	-	168.0	168.1	60	10,083	168.05	168.0	166.0	-	168.0	168.1	60	168.05	-0.91%
2021-09-10	169.6	169.2	-	-	-	0	0	-	169.6	169.1	-	-	-	0	-	0.33%
2021-09-09	169.0	168.0	169.3	169.0	170.2	830	140,328	169.07	169.0	168.0	169.3	169.0	170.2	830	169.07	-2.20%
2021-09-08	172.8	-	173.3	173.1	173.1	50	8,655	173.10	172.8	-	173.3	173.1	173.1	50	173.10	-0.09%
2021-09-07	173.0	-	-	173.0	173.1	271	46,883	173.00	172.9	-	-	173.0	173.1	271	173.00	0.61%
2021-09-06	171.9	-	-	171.6	172.0	590	101,348	171.78	171.9	-	-	171.6	172.0	590	171.78	1.18%
2021-09-03	169.9	169.8	-	169.9	169.9	30	5,097	169.90	169.9	169.8	-	169.9	169.9	30	169.90	-0.79%
2021-09-02	171.3	170.0	171.5	170.9	170.9	10	1,709	170.90	171.3	170.0	171.5	170.9	170.9	10	170.90	1.00%
2021-09-01	169.6	169.6	170.0	169.2	169.2	60	10,152	169.20	169.6	169.6	170.0	169.2	169.2	60	169.20	0.21%
2021-08-31	169.2	-	-	167.0	169.2	640	107,368	167.76	169.2	-	-	167.0	169.2	640	167.76	2.02%
2021-08-30	165.9	-	-	-	-	0	0	-	165.9	-	-	-	-	0	-	0.67%
2021-08-27	164.8	-	-	164.8	165.5	450	74,282	165.07	164.8	-	-	164.8	165.4	450	165.07	-0.27%
2021-08-26	165.2	-	-	-	-	0	0	-	165.2	-	-	-	-	0	-	0.00%
2021-08-25	165.2	-	-	165.2	165.2	820	135,464	165.20	165.2	-	-	165.2	165.2	820	165.20	0.82%
2021-08-24	163.9	-	-	163.9	164.0	60	9,832	163.87	163.9	-	-	163.9	163.9	60	163.87	2.99%
2021-08-23	159.1	-	-	159.0	159.6	2,910	462,592	158.97	159.1	-	-	158.9	159.6	2,910	158.97	1.47%
2021-08-20	156.8	-	-	156.5	157.8	702	110,027	156.73	156.8	-	-	156.5	157.8	702	156.73	-0.10%
2021-08-19	157.0	150.0	-	157.9	157.9	20	3,158	157.90	156.9	150.0	-	157.9	157.9	20	157.90	-1.54%
2021-08-18	159.4	150.0	-	-	-	0	0	-	159.4	150.0	-	-	-	0	-	-0.41%
2021-08-17	160.1	150.0	160.1	160.5	160.5	40	6,418	160.45	160.1	150.0	160.1	160.4	160.4	40	160.45	-1.63%
2021-08-16	162.7	150.0	165.5	-	-	0	0	-	162.7	150.0	165.5	-	-	0	-	-0.31%
2021-08-13	163.2	150.0	165.5	163.0	163.2	930	151,690	163.11	163.2	150.0	165.5	163.0	163.2	930	163.11	0.28%
2021-08-12	162.8	150.0	165.5	162.7	163.9	370	60,387	163.21	162.8	150.0	165.5	162.7	163.9	370	163.21	-1.00%
2021-08-11	164.4	150.0	-	-	-	0	0	-	164.4	150.0	-	-	-	0	-	-0.51%
2021-08-10	165.3	150.0	-	164.2	164.2	10	1,641	164.10	165.3	150.0	-	164.1	164.1	10	164.10	1.29%
2021-08-09	163.2	150.0	-	162.8	163.2	420	68,418	162.90	163.1	150.0	-	162.8	163.1	420	162.90	-1.12%
2021-08-06	165.0	150.0	165.5	165.0	165.1	122	20,131	165.01	165.0	150.0	165.5	165.0	165.1	122	165.01	1.10%
2021-08-05	163.2	150.0	-	163.2	163.2	100	16,317	163.17	163.2	150.0	-	163.1	163.2	100	163.17	0.74%
2021-08-04	162.0	150.0	-	162.0	162.0	250	40,500	162.00	162.0	150.0	-	162.0	162.0	250	162.00	0.00%
2021-08-03	162.0	150.0	-	161.8	162.0	600	97,120	161.87	162.0	150.0	-	161.8	162.0	600	161.87	-0.70%
2021-08-02	163.2	162.0	-	-	-	0	0	-	163.1	162.0	-	-	-	0	-	0.12%
2021-07-30	163.0	150.0	163.0	163.0	163.4	80	13,063	163.29	162.9	150.0	163.0	162.9	163.4	80	163.29	-2.69%
2021-07-29	167.5	166.8	-	-	-	0	0	-	167.4	166.8	-	-	-	0	-	2.10%
2021-07-28	164.0	150.0	-	163.6	164.1	3,120	511,191	163.84	164.0	150.0	-	163.6	164.1	3,120	163.84	-0.82%
2021-07-27	165.4	150.0	166.0	165.2	167.4	440	72,776	165.40	165.4	150.0	166.0	165.2	167.4	440	165.40	-2.51%
2021-07-26	169.6	150.0	-	169.6	170.0	1,980	335,878	169.64	169.6	150.0	-	169.6	169.9	1,980	169.64	-0.18%
2021-07-23	169.9	168.0	-	169.9	170.8	320	54,425	170.08	169.9	168.0	-	169.9	170.8	320	170.08	1.61%
2021-07-22	167.2	150.0	-	167.2	167.8	351	58,821	167.58	167.2	150.0	-	167.2	167.8	351	167.58	0.75%
2021-07-21	166.0	164.5	-	166.3	166.3	250	41,562	166.25	165.9	164.5	-	166.3	166.3	250	166.25	0.91%
2021-07-20	164.5	164.5	-	164.1	164.4	350	57,537	164.39	164.4	164.4	-	164.1	164.4	350	164.39	0.15%
2021-07-19	164.2	164.2	165.0	164.2	165.0	390	64,090	164.33	164.2	164.2	165.0	164.2	164.9	390	164.33	-1.53%
2021-07-16	166.8	166.2	-	166.2	166.2	300	49,845	166.15	166.8	166.1	-	166.1	166.1	300	166.15	-1.16%
2021-07-15	168.7	168.0	-	168.5	168.7	3,130	527,431	168.51	168.7	168.0	-	168.5	168.7	3,130	168.51	0.00%
2021-07-14	168.7	150.0	169.4	168.7	169.5	680	114,810	168.84	168.7	150.0	169.4	168.7	169.5	680	168.84	0.30%
2021-07-13	168.2	150.0	-	-	-	0	0	-	168.2	150.0	-	-	-	0	-	0.72%
2021-07-12	167.0	166.4	-	167.0	167.0	100	16,700	167.00	167.0	166.4	-	167.0	167.0	100	167.00	0.85%
2021-07-09	165.6	163.1	-	163.9	165.6	19,920	3,293,650	165.34	165.6	163.1	-	163.9	165.6	19,920	165.34	-0.54%
2021-07-08	166.5	160.0	166.5	166.9	168.5	449	75,281	167.66	166.5	160.0	166.5	166.9	168.4	449	167.66	-1.80%
2021-07-07	169.6	160.0	-	169.0	169.4	110	18,625	169.32	169.6	160.0	-	169.0	169.4	110	169.32	0.65%
2021-07-06	168.5	160.0	168.5	-	-	0	0	-	168.4	160.0	168.4	-	-	0	-	0.00%
2021-07-05	168.5	160.0	-	168.7	169.1	30	5,063	168.77	168.4	160.0	-	168.6	169.1	30	168.77	0.09%
2021-07-02	168.3	150.0	-	168.2	168.2	80	13,456	168.20	168.3	150.0	-	168.2	168.2	80	168.20	-1.49%
2021-06-30	170.9	160.0	171.5	170.9	171.5	490	83,911	171.25	170.9	160.0	171.5	170.9	171.5	490	171.25	0.71%
2021-06-29	169.7	160.0	-	-	-	0	0	-	169.6	160.0	-	-	-	0	-	0.44%
2021-06-28	168.9	-	-	168.7	168.7	10	1,686	168.60	168.9	-	-	168.6	168.6	10	168.60	0.24%
2021-06-25	168.5	-	-	168.1	168.1	850	142,885	168.10	168.5	-	-	168.1	168.1	850	168.10	0.90%
2021-06-24	167.0	-	-	-	-	0	0	-	167.0	-	-	-	-	0	-	0.75%
2021-06-23	165.8	-	-	165.8	166.0	340	56,365	165.78	165.8	-	-	165.8	166.0	340	165.78	1.62%
2021-06-22	163.1	-	-	163.8	163.8	61	9,991	163.79	163.1	-	-	163.8	163.8	61	163.79	-0.21%
2021-06-21	163.5	-	-	163.3	163.3	310	50,607	163.25	163.4	-	-	163.3	163.3	310	163.25	-1.12%
2021-06-18	165.3	-	-	159.0	165.3	320	51,006	159.39	165.3	-	-	159.0	165.3	320	159.39	3.05%
2021-06-17	160.4	160.1	160.4	161.6	161.6	200	32,320	161.60	160.4	160.1	160.4	161.6	161.6	200	161.60	-0.74%
2021-06-16	161.6	-	162.2	161.6	161.7	30	4,849	161.63	161.6	-	162.1	161.6	161.7	30	161.63	-0.34%
2021-06-15	162.2	161.8	-	159.9	161.8	230	36,832	160.14	162.1	161.8	-	159.9	161.8	230	160.14	1.47%
2021-06-11	159.8	159.8	159.9	159.8	160.0	240	38,386	159.94	159.8	159.8	159.9	159.8	160.0	240	159.94	0.82%
2021-06-10	158.5	150.0	-	158.5	158.5	150	23,775	158.50	158.5	150.0	-	158.5	158.5	150	158.50	-0.63%
2021-06-09	159.5	158.5	159.8	-	-	0	0	-	159.5	158.5	159.8	-	-	0	-	-0.19%
2021-06-08	159.8	158.5	-	159.8	159.8	60	9,588	159.80	159.8	158.5	-	159.8	159.8	60	159.80	0.92%
2021-06-07	158.4	150.0	-	158.6	158.6	63	9,991	158.59	158.4	150.0	-	158.6	158.6	63	158.59	0.35%
2021-06-04	157.8	155.0	-	-	-	0	0	-	157.8	155.0	-	-	-	0	-	-1.37%
2021-06-03	160.0	150.0	-	160.2	160.5	1,030	165,254	160.44	160.0	150.0	-	160.1	160.4	1,030	160.44	-0.44%
2021-06-02	160.7	150.0	161.3	160.9	160.9	100	16,090	160.90	160.7	150.0	161.3	160.9	160.9	100	160.90	0.66%
2021-06-01	159.7	-	160.0	159.0	159.0	200	31,800	159.00	159.6	-	160.0	159.0	159.0	200	159.00	0.54%
2021-05-31	158.8	157.9	159.0	158.5	158.8	110	17,461	158.74	158.8	157.9	159.0	158.4	158.8	110	158.74	-0.03%
2021-05-28	158.9	-	159.2	159.1	159.3	60	9,552	159.20	158.9	-	159.2	159.1	159.3	60	159.20	0.54%
2021-05-27	158.0	158.0	158.4	157.7	160.0	40	6,377	159.43	158.0	158.0	158.4	157.7	160.0	40	159.43	-0.63%
2021-05-26	159.0	159.0	160.0	-	-	0	0	-	159.0	159.0	160.0	-	-	0	-	0.19%
2021-05-25	158.7	158.6	-	158.7	158.7	60	9,522	158.70	158.7	158.6	-	158.7	158.7	60	158.70	2.35%
2021-05-24	155.1	-	-	154.4	154.9	84	12,990	154.64	155.1	-	-	154.4	154.9	84	154.64	-0.39%
2021-05-21	155.7	-	-	155.5	156.4	20	3,118	155.90	155.6	-	-	155.5	156.4	20	155.90	1.60%
2021-05-20	153.2	-	153.2	153.2	153.2	10	1,532	153.20	153.2	-	153.2	153.2	153.2	10	153.20	-0.49%
2021-05-18	154.0	-	-	154.0	154.0	80	12,316	153.95	153.9	-	-	153.9	153.9	80	153.95	2.16%
2021-05-17	150.7	-	-	-	-	0	0	-	150.7	-	-	-	-	0	-	1.14%
2021-05-14	149.0	-	-	148.6	149.4	450	66,875	148.61	149.0	-	-	148.6	149.4	450	148.61	-0.23%
2021-05-13	149.4	-	150.7	150.3	150.7	400	60,146	150.37	149.4	-	150.7	150.3	150.7	400	150.37	-2.48%
2021-05-12	153.2	152.6	-	152.6	152.6	210	32,046	152.60	153.1	152.6	-	152.6	152.6	210	152.60	2.61%
2021-05-11	149.3	-	-	149.3	150.2	12,410	1,856,225	149.57	149.3	-	-	149.3	150.1	12,410	149.57	-4.63%
2021-05-10	156.5	150.0	-	157.1	157.7	290	45,561	157.11	156.5	150.0	-	157.1	157.7	290	157.11	-0.25%
2021-05-07	156.9	-	-	157.1	157.6	443	69,628	157.17	156.9	-	-	157.1	157.6	443	157.17	0.00%
2021-05-06	156.9	-	160.0	156.6	157.8	180	28,368	157.60	156.9	-	160.0	156.6	157.8	180	157.60	-1.35%
2021-05-05	159.1	157.8	164.8	159.1	159.1	90	14,319	159.10	159.1	157.8	164.8	159.1	159.1	90	159.10	-0.90%
2021-05-04	160.5	160.4	164.8	160.5	163.0	110	17,905	162.77	160.5	160.4	164.8	160.5	163.0	110	162.77	-1.68%
2021-05-03	163.3	-	164.8	163.3	163.3	60	9,795	163.25	163.3	-	164.8	163.3	163.3	60	163.25	-0.34%
2021-04-30	163.8	163.8	-	163.8	163.8	30	4,914	163.80	163.8	163.8	-	163.8	163.8	30	163.80	-1.89%
2021-04-29	167.0	163.6	-	167.0	167.0	100	16,695	166.95	166.9	163.6	-	166.9	166.9	100	166.95	1.92%
2021-04-28	163.8	163.6	-	163.6	163.6	10	1,635	163.50	163.8	163.6	-	163.6	163.6	10	163.50	0.00%
2021-04-27	163.8	163.5	165.0	163.8	163.8	500	81,900	163.80	163.8	163.4	165.0	163.8	163.8	500	163.80	1.30%
2021-04-26	161.7	-	-	162.3	162.3	61	9,900	162.30	161.7	-	-	162.3	162.3	61	162.30	1.28%
2021-04-23	159.7	-	-	159.3	159.4	310	49,398	159.35	159.6	-	-	159.3	159.4	310	159.35	0.22%
2021-04-22	159.3	-	-	159.0	159.0	200	31,790	158.95	159.3	-	-	158.9	158.9	200	158.95	0.82%
2021-04-21	158.0	158.0	-	158.0	158.3	4,500	711,750	158.17	158.0	157.9	-	158.0	158.3	4,500	158.17	-3.16%
2021-04-20	163.2	-	-	-	-	0	0	-	163.1	-	-	-	-	0	-	-1.03%
2021-04-19	164.9	-	-	164.9	165.1	310	51,163	165.04	164.9	-	-	164.9	165.1	310	165.04	0.15%
2021-04-16	164.6	-	-	164.6	164.6	360	59,256	164.60	164.6	-	-	164.6	164.6	360	164.60	0.80%
2021-04-15	163.3	-	-	162.2	170.0	780	128,295	164.48	163.3	-	-	162.1	170.0	780	164.48	-1.03%
2021-04-14	165.0	-	-	-	-	0	0	-	165.0	-	-	-	-	0	-	0.52%
2021-04-13	164.2	-	-	-	-	0	0	-	164.1	-	-	-	-	0	-	-0.45%
2021-04-12	164.9	-	-	164.9	164.9	260	42,874	164.90	164.9	-	-	164.9	164.9	260	164.90	0.55%
2021-04-09	164.0	-	188.0	164.0	164.9	320	52,599	164.37	164.0	-	188.0	164.0	164.9	320	164.37	0.06%
2021-04-08	163.9	-	-	163.8	163.9	30	4,915	163.83	163.9	-	-	163.8	163.9	30	163.83	0.77%
2021-04-07	162.7	153.5	-	161.9	162.7	410	66,604	162.45	162.6	153.5	-	161.9	162.6	410	162.45	3.20%
2021-04-01	157.6	153.5	-	156.5	157.2	700	109,900	157.00	157.6	153.5	-	156.5	157.2	700	157.00	2.97%
2021-03-31	153.1	-	-	153.0	153.1	120	18,365	153.04	153.1	-	-	153.0	153.1	120	153.04	0.79%
2021-03-30	151.9	-	-	152.0	152.7	520	79,053	152.03	151.9	-	-	152.0	152.6	520	152.03	0.07%
2021-03-29	151.8	-	-	150.2	151.9	90,180	13,639,210	151.24	151.8	-	-	150.2	151.9	90,180	151.24	-0.10%
2021-03-26	151.9	-	-	151.9	152.8	950	144,692	152.31	151.9	-	-	151.9	152.8	950	152.31	-0.07%
2021-03-25	152.0	152.0	-	151.3	157.4	980	148,871	151.91	152.0	152.0	-	151.3	157.4	980	151.91	-3.49%
2021-03-24	157.5	157.5	-	157.5	158.1	40	6,304	157.60	157.5	157.5	-	157.4	158.1	40	157.60	-0.54%
2021-03-23	158.4	-	-	-	-	0	0	-	158.4	-	-	-	-	0	-	-0.03%
2021-03-22	158.4	-	-	158.7	158.7	30	4,759	158.63	158.4	-	-	158.6	158.6	30	158.63	0.99%
2021-03-19	156.9	-	-	155.7	156.5	113	17,651	156.20	156.9	-	-	155.7	156.5	113	156.20	-1.97%
2021-03-18	160.0	-	-	160.0	162.4	280	45,296	161.77	160.0	-	-	160.0	162.4	280	161.77	0.06%
2021-03-17	159.9	159.6	159.9	-	-	0	0	-	159.9	159.6	159.9	-	-	0	-	-0.09%
2021-03-16	160.1	-	-	159.9	160.3	100	15,994	159.94	160.1	-	-	159.9	160.3	100	159.94	1.39%
2021-03-15	157.9	157.9	-	157.6	160.0	220	34,720	157.82	157.9	157.9	-	157.6	160.0	220	157.82	-1.10%
2021-03-12	159.6	151.0	-	159.7	161.9	250	40,202	160.81	159.6	151.0	-	159.6	161.9	250	160.81	0.82%
2021-03-11	158.3	158.2	-	-	-	0	0	-	158.3	158.1	-	-	-	0	-	0.76%
2021-03-10	157.1	-	-	157.1	157.5	130	20,444	157.26	157.1	-	-	157.1	157.5	130	157.26	3.25%
2021-03-09	152.2	151.0	152.6	150.0	152.9	5,450	823,202	151.05	152.1	151.0	152.6	150.0	152.9	5,450	151.05	-1.84%
2021-03-08	155.0	154.5	-	155.0	158.2	3,200	505,170	157.87	155.0	154.5	-	155.0	158.2	3,200	157.87	-1.62%
2021-03-05	157.6	156.0	-	155.6	158.6	343	53,700	156.56	157.6	156.0	-	155.6	158.6	343	156.56	-2.69%
2021-03-04	161.9	150.0	-	160.4	165.8	2,760	446,675	161.84	161.9	150.0	-	160.4	165.8	2,760	161.84	-4.23%
2021-03-03	169.1	168.2	-	168.8	169.1	50	8,447	168.94	169.1	168.1	-	168.8	169.1	50	168.94	0.51%
2021-03-02	168.2	165.8	-	168.3	170.0	7,180	1,216,230	169.39	168.2	165.8	-	168.3	170.0	7,180	169.39	0.63%
2021-03-01	167.2	166.5	-	166.5	167.4	390	65,086	166.89	167.1	166.5	-	166.5	167.4	390	166.89	2.55%
2021-02-26	163.0	162.3	170.1	162.4	164.6	1,400	228,956	163.54	163.0	162.3	170.1	162.4	164.6	1,400	163.54	-4.17%
2021-02-25	170.1	170.0	-	170.0	170.1	700	119,006	170.01	170.1	170.0	-	170.0	170.1	700	170.01	0.06%
2021-02-24	170.0	169.0	172.0	169.9	172.5	3,560	610,003	171.35	170.0	169.0	172.0	169.9	172.5	3,560	171.35	-1.25%
2021-02-23	172.2	171.0	179.5	171.2	172.7	2,667	457,751	171.64	172.1	171.0	179.5	171.1	172.7	2,667	171.64	-1.32%
2021-02-22	174.5	174.0	176.4	175.4	176.6	28,240	4,959,085	175.61	174.4	174.0	176.4	175.4	176.6	28,240	175.60	-1.05%
2021-02-19	176.3	172.2	179.5	175.0	175.8	750	131,520	175.36	176.3	172.2	179.5	175.0	175.8	750	175.36	-0.90%
2021-02-18	177.9	172.2	180.5	177.9	178.4	190	33,821	178.01	177.9	172.2	180.5	177.9	178.4	190	178.01	-1.14%
2021-02-17	180.0	179.7	180.7	173.8	180.0	1,385	247,134	178.44	179.9	179.7	180.7	173.8	179.9	1,385	178.44	0.62%
2021-02-16	178.9	178.0	179.0	178.9	179.7	2,500	447,680	179.07	178.9	178.0	179.0	178.9	179.7	2,500	179.07	1.05%
2021-02-11	177.0	177.0	-	176.7	177.5	6,410	1,136,992	177.38	177.0	177.0	-	176.6	177.4	6,410	177.38	0.20%
2021-02-10	176.7	176.7	-	175.6	176.9	1,570	276,725	176.26	176.6	176.6	-	175.6	176.9	1,570	176.26	2.32%
2021-02-09	172.7	170.0	172.7	172.7	173.2	1,270	219,855	173.11	172.6	170.0	172.7	172.6	173.1	1,270	173.11	-0.29%
2021-02-08	173.2	167.1	-	173.0	173.5	4,250	736,552	173.31	173.1	167.1	-	173.0	173.5	4,250	173.31	1.64%
2021-02-05	170.4	167.1	-	170.4	171.2	620	105,906	170.82	170.4	167.1	-	170.4	171.2	620	170.82	0.44%
2021-02-04	169.6	167.1	-	168.1	170.0	3,350	563,037	168.07	169.6	167.1	-	168.1	169.9	3,350	168.07	-0.21%
2021-02-03	170.0	168.3	-	168.4	169.6	3,770	638,786	169.44	169.9	168.3	-	168.4	169.6	3,770	169.44	2.91%
2021-02-02	165.2	150.0	-	165.3	166.5	1,960	325,039	165.84	165.1	150.0	-	165.3	166.5	1,960	165.84	3.35%
2021-02-01	159.8	158.8	-	159.7	160.0	500	79,932	159.86	159.8	158.8	-	159.7	159.9	500	159.86	0.66%
2021-01-29	158.8	148.7	159.7	158.7	160.7	1,050	166,975	159.02	158.8	148.7	159.6	158.6	160.6	1,050	159.02	0.44%
2021-01-28	158.1	148.7	-	157.7	165.4	4,510	713,981	158.31	158.1	148.7	-	157.6	165.4	4,510	158.31	-4.44%
2021-01-27	165.4	164.8	-	164.8	165.9	640	105,523	164.88	165.4	164.8	-	164.8	165.9	640	164.88	-0.21%
2021-01-26	165.8	148.7	-	165.9	166.7	170	28,210	165.94	165.8	148.7	-	165.9	166.6	170	165.94	-1.49%
2021-01-25	168.3	167.8	-	164.4	168.3	260	43,668	167.95	168.3	167.8	-	164.4	168.3	260	167.95	2.34%
2021-01-22	164.4	164.0	164.4	164.4	165.5	150	24,715	164.77	164.4	164.0	164.4	164.4	165.5	150	164.77	-0.72%
2021-01-21	165.6	166.0	-	165.4	165.9	70	11,588	165.54	165.6	166.0	-	165.4	165.9	70	165.54	2.73%
2021-01-20	161.2	160.1	-	159.7	161.8	1,170	187,639	160.38	161.2	160.1	-	159.7	161.8	1,170	160.38	2.97%
2021-01-19	156.6	155.0	-	155.6	156.8	320	50,103	156.57	156.6	155.0	-	155.6	156.8	320	156.57	1.20%
2021-01-18	154.7	154.7	155.1	153.8	155.1	890	137,391	154.37	154.7	154.7	155.1	153.8	155.1	890	154.37	-0.35%
2021-01-15	155.3	155.0	-	155.3	155.3	10	1,552	155.20	155.3	155.0	-	155.3	155.3	10	155.20	0.06%
2021-01-14	155.2	155.2	-	155.2	156.0	5,460	851,140	155.89	155.1	155.1	-	155.1	156.0	5,460	155.89	0.68%
2021-01-13	154.1	148.7	-	154.1	154.3	70	10,796	154.23	154.1	148.7	-	154.1	154.3	70	154.23	0.26%
2021-01-12	153.7	153.0	-	153.5	156.1	310	47,885	154.47	153.7	153.0	-	153.5	156.1	310	154.47	-1.54%
2021-01-11	156.1	155.0	156.2	155.6	156.2	280	43,693	156.05	156.1	155.0	156.2	155.6	156.2	280	156.05	1.50%
2021-01-08	153.8	148.7	-	153.0	153.9	2,850	438,023	153.69	153.8	148.7	-	153.0	153.9	2,850	153.69	1.99%
2021-01-07	150.8	148.7	-	150.6	151.5	410	61,992	151.20	150.8	148.7	-	150.6	151.5	410	151.20	-0.26%
2021-01-06	151.2	148.7	-	152.4	153.3	32,080	4,915,317	153.22	151.2	148.7	-	152.4	153.3	32,080	153.22	0.17%
2021-01-05	151.0	151.0	-	151.0	151.4	440	66,536	151.22	150.9	151.0	-	151.0	151.4	440	151.22	-1.60%
2021-01-04	153.4	152.0	-	153.1	153.4	2,600	398,371	153.22	153.4	152.0	-	153.1	153.4	2,600	153.22	0.10%
2020-12-31	153.3	153.3	153.9	153.0	153.9	1,490	228,534	153.38	153.3	153.3	153.9	153.0	153.9	1,490	153.38	0.59%
2020-12-30	152.4	133.1	153.0	-	-	0	0	-	152.4	133.1	153.0	-	-	0	-	2.56%
2020-12-29	148.6	133.1	148.6	147.9	148.6	1,180	175,242	148.51	148.6	133.1	148.6	147.9	148.6	1,180	148.51	-0.50%
2020-12-28	149.3	148.4	149.6	149.5	149.7	280	41,891	149.61	149.3	148.4	149.6	149.5	149.7	280	149.61	-1.09%
2020-12-24	151.0	133.1	-	-	-	0	0	-	150.9	133.1	-	-	-	0	-	-0.53%
2020-12-23	151.8	151.8	-	-	-	0	0	-	151.8	151.8	-	-	-	0	-	0.17%
2020-12-22	151.5	133.1	151.5	151.5	151.9	1,830	277,578	151.68	151.5	133.1	151.5	151.5	151.9	1,830	151.68	-1.21%
2020-12-21	153.4	153.4	-	153.3	153.6	1,070	164,111	153.37	153.4	153.4	-	153.3	153.6	1,070	153.37	0.49%
2020-12-18	152.6	149.0	152.8	152.6	152.8	470	71,802	152.77	152.6	149.0	152.8	152.6	152.8	470	152.77	-0.13%
2020-12-17	152.8	149.0	153.5	152.5	152.8	1,000	152,685	152.69	152.8	149.0	153.5	152.5	152.8	1,000	152.69	2.21%
2020-12-16	149.5	149.0	153.5	149.5	149.5	1,000	149,500	149.50	149.5	149.0	153.5	149.5	149.5	1,000	149.50	0.23%
2020-12-15	149.2	143.8	152.5	-	-	0	0	-	149.1	143.8	152.5	-	-	0	-	-0.30%
2020-12-14	149.6	143.8	153.5	149.6	150.2	1,530	229,334	149.89	149.6	143.8	153.5	149.6	150.2	1,530	149.89	-0.53%
2020-12-11	150.4	149.6	153.5	150.4	150.4	700	105,280	150.40	150.4	149.6	153.5	150.4	150.4	700	150.40	1.72%
2020-12-10	147.9	147.3	151.7	147.9	148.3	70	10,360	148.00	147.9	147.3	151.7	147.9	148.3	70	148.00	-2.54%
2020-12-09	151.7	143.8	152.5	151.0	151.7	2,440	368,534	151.04	151.7	143.8	152.5	151.0	151.7	2,440	151.04	0.83%
2020-12-08	150.5	143.8	-	150.5	150.5	10	1,504	150.40	150.4	143.8	-	150.4	150.4	10	150.40	0.53%
2020-12-07	149.7	143.8	-	-	-	0	0	-	149.6	143.8	-	-	-	0	-	-0.17%
2020-12-04	149.9	143.8	-	149.9	149.9	100	14,990	149.90	149.9	143.8	-	149.9	149.9	100	149.90	0.47%
2020-12-03	149.2	149.2	-	-	-	0	0	-	149.2	149.2	-	-	-	0	-	0.95%
2020-12-02	147.8	147.5	-	147.9	147.9	300	44,355	147.85	147.8	147.5	-	147.9	147.9	300	147.85	0.20%
2020-12-01	147.5	143.8	-	147.5	148.0	560	82,839	147.93	147.5	143.8	-	147.5	148.0	560	147.93	-0.27%
2020-11-30	147.9	143.8	-	146.6	148.1	530	78,427	147.98	147.9	143.8	-	146.6	148.1	530	147.98	0.92%
2020-11-27	146.6	146.2	-	146.2	146.2	30	4,386	146.20	146.6	146.2	-	146.2	146.2	30	146.20	-0.37%
2020-11-26	147.1	143.8	-	147.1	147.1	70	10,297	147.10	147.1	143.8	-	147.1	147.1	70	147.10	0.68%
2020-11-25	146.1	143.8	-	146.1	146.9	80	11,720	146.50	146.1	143.8	-	146.1	146.9	80	146.50	0.65%
2020-11-24	145.2	143.8	-	145.2	145.2	100	14,520	145.20	145.1	143.8	-	145.2	145.2	100	145.20	0.31%
2020-11-23	144.7	144.0	-	-	-	0	0	-	144.7	144.0	-	-	-	0	-	0.98%
2020-11-20	143.3	142.5	-	143.2	143.6	1,120	160,700	143.48	143.3	142.4	-	143.1	143.6	1,120	143.48	2.03%
2020-11-19	140.5	130.2	-	140.3	140.8	200	28,077	140.39	140.4	130.2	-	140.3	140.8	200	140.39	-0.39%
2020-11-18	141.0	141.0	-	141.0	141.3	60	8,472	141.20	141.0	141.0	-	141.0	141.3	60	141.20	-0.70%
2020-11-17	142.0	130.2	-	142.0	142.3	450	63,990	142.20	142.0	130.2	-	142.0	142.3	450	142.20	-1.66%
2020-11-16	144.4	143.0	-	-	-	0	0	-	144.4	143.0	-	-	-	0	-	0.77%
2020-11-13	143.3	140.0	-	141.9	143.3	2,710	386,955	142.79	143.3	140.0	-	141.9	143.3	2,710	142.79	2.07%
2020-11-12	140.4	140.0	-	140.4	140.4	10	1,404	140.40	140.4	140.0	-	140.4	140.4	10	140.40	2.56%
2020-11-11	136.9	130.2	137.7	136.9	141.4	3,980	545,319	137.01	136.9	130.2	137.7	136.9	141.4	3,980	137.01	-3.52%
2020-11-10	141.9	130.2	142.9	141.0	152.6	3,200	458,626	143.32	141.9	130.2	142.9	141.0	152.6	3,200	143.32	-7.07%
2020-11-09	152.7	152.5	-	148.0	153.5	2,970	441,982	148.82	152.7	152.4	-	148.0	153.4	2,970	148.82	3.18%
2020-11-06	148.0	142.0	148.0	148.0	148.0	20	2,960	148.00	148.0	142.0	148.0	148.0	148.0	20	148.00	0.00%
2020-11-05	148.0	130.2	149.0	145.7	147.6	680	99,899	146.91	148.0	130.2	149.0	145.6	147.6	680	146.91	5.71%
2020-11-04	140.0	130.2	143.0	139.0	142.1	21,010	2,946,514	140.24	140.0	130.2	143.0	138.9	142.1	21,010	140.24	1.60%
2020-11-03	137.8	137.6	-	137.8	138.8	320	44,106	137.83	137.8	137.6	-	137.8	138.8	320	137.83	0.18%
2020-11-02	137.6	137.0	-	137.3	137.7	1,760	241,963	137.48	137.6	137.0	-	137.3	137.6	1,760	137.48	-2.00%
2020-10-30	140.4	130.2	-	141.3	142.0	3,270	462,180	141.34	140.4	130.2	-	141.3	142.0	3,270	141.34	-1.37%
2020-10-29	142.3	130.2	-	142.3	142.5	1,050	149,587	142.46	142.3	130.2	-	142.3	142.5	1,050	142.46	-0.97%
2020-10-28	143.7	143.2	-	143.7	143.7	15,010	2,156,437	143.67	143.7	143.2	-	143.6	143.7	15,010	143.67	1.99%
2020-10-27	140.9	140.3	-	140.6	140.6	3,000	421,650	140.55	140.9	140.3	-	140.6	140.6	3,000	140.55	0.57%
2020-10-23	140.1	139.7	-	140.1	140.1	50	7,005	140.10	140.1	139.6	-	140.1	140.1	50	140.10	0.29%
2020-10-22	139.7	139.4	-	139.4	139.8	490	68,313	139.41	139.7	139.4	-	139.4	139.8	490	139.41	-0.75%
2020-10-21	140.8	138.8	-	141.4	141.4	720	101,772	141.35	140.8	138.8	-	141.4	141.4	720	141.35	0.72%
2020-10-20	139.8	139.8	-	139.1	139.8	3,770	526,730	139.72	139.8	139.8	-	139.1	139.8	3,770	139.72	-0.25%
2020-10-19	140.1	140.1	-	140.1	140.1	350	49,035	140.10	140.1	140.1	-	140.1	140.1	350	140.10	0.29%
2020-10-16	139.7	139.7	-	139.5	140.6	940	131,226	139.60	139.7	139.6	-	139.4	140.6	940	139.60	0.47%
2020-10-15	139.1	138.8	-	139.0	139.9	1,770	246,288	139.15	139.1	138.8	-	138.9	139.9	1,770	139.15	-3.20%
2020-10-14	143.7	130.2	143.7	143.0	143.7	150	21,514	143.43	143.6	130.2	143.6	143.0	143.7	150	143.43	3.35%
2020-10-12	139.0	130.2	-	139.0	139.0	50	6,950	139.00	139.0	130.2	-	139.0	139.0	50	139.00	1.87%
2020-10-09	136.5	130.2	-	136.5	136.5	400	54,580	136.45	136.4	130.2	-	136.4	136.4	400	136.45	0.59%
2020-10-08	135.7	130.2	-	-	-	0	0	-	135.6	130.2	-	-	-	0	-	1.38%
2020-10-07	133.8	130.2	-	133.5	133.8	260	34,748	133.65	133.8	130.2	-	133.4	133.8	260	133.65	-0.22%
2020-10-06	134.1	130.2	134.1	134.1	134.1	4,630	620,883	134.10	134.1	130.2	134.1	134.1	134.1	4,630	134.10	0.90%
2020-10-05	132.9	125.7	133.1	131.9	133.2	42,800	5,671,600	132.51	132.9	125.7	133.1	131.9	133.2	42,800	132.51	1.64%
2020-09-30	130.8	125.7	130.8	130.2	132.0	9,400	1,235,072	131.39	130.8	125.7	130.8	130.2	132.0	9,400	131.39	0.11%
2020-09-29	130.6	125.7	132.0	130.6	131.1	15,600	2,043,005	130.96	130.6	125.7	132.0	130.6	131.1	15,600	130.96	1.08%
2020-09-28	129.2	129.0	132.0	129.2	129.2	70	9,044	129.20	129.2	129.0	132.0	129.2	129.2	70	129.20	1.93%
2020-09-25	126.8	125.8	132.0	-	-	0	0	-	126.8	125.8	132.0	-	-	0	-	0.04%
2020-09-24	126.7	125.8	126.7	126.5	127.5	3,500	443,062	126.59	126.7	125.8	126.7	126.5	127.4	3,500	126.59	-2.28%
2020-09-23	129.7	114.9	132.0	127.7	129.7	280	35,902	128.22	129.6	114.9	132.0	127.7	129.6	280	128.22	2.33%
2020-09-22	126.7	114.9	127.7	126.7	126.7	50	6,335	126.70	126.7	114.9	127.7	126.7	126.7	50	126.70	0.76%
2020-09-21	125.8	114.9	127.7	126.4	126.4	100	12,635	126.35	125.8	114.9	127.7	126.3	126.3	100	126.35	-0.98%
2020-09-18	127.0	123.5	130.0	127.0	127.1	2,590	328,959	127.01	127.0	123.5	130.0	127.0	127.1	2,590	127.01	-0.20%
2020-09-17	127.3	114.9	-	127.2	128.5	200	25,507	127.54	127.3	114.9	-	127.2	128.5	200	127.54	-3.05%
2020-09-16	131.3	131.2	-	131.0	131.0	200	26,190	130.95	131.3	131.1	-	130.9	130.9	200	130.95	0.54%
2020-09-15	130.6	128.0	131.0	130.4	131.0	710	92,669	130.52	130.6	128.0	131.0	130.4	131.0	710	130.52	-0.19%
2020-09-14	130.8	128.0	131.0	130.8	130.9	1,650	215,926	130.86	130.8	128.0	131.0	130.8	130.9	1,650	130.86	0.31%
2020-09-11	130.4	128.0	135.0	130.4	130.4	100	13,040	130.40	130.4	128.0	135.0	130.4	130.4	100	130.40	-0.69%
2020-09-10	131.3	121.0	132.1	131.7	132.1	1,550	204,414	131.88	131.3	121.0	132.1	131.7	132.1	1,550	131.88	0.69%
2020-09-09	130.4	129.0	133.1	127.9	130.5	16,970	2,200,118	129.65	130.4	129.0	133.1	127.9	130.5	16,970	129.65	-2.32%
2020-09-08	133.5	133.1	133.9	133.1	133.5	320	42,684	133.39	133.5	133.1	133.9	133.1	133.5	320	133.39	1.10%
2020-09-07	132.1	132.0	133.1	132.0	133.7	3,730	495,451	132.83	132.1	132.0	133.1	132.0	133.6	3,730	132.83	-3.75%
2020-09-04	137.2	136.0	141.0	135.0	137.2	2,150	291,494	135.58	137.2	136.0	141.0	135.0	137.2	2,150	135.58	-4.09%
2020-09-03	143.1	140.0	-	142.3	143.3	320	45,833	143.23	143.1	140.0	-	142.3	143.3	320	143.23	-0.52%
2020-09-02	143.8	143.6	-	142.8	144.0	3,840	551,793	143.70	143.8	143.6	-	142.8	144.0	3,840	143.70	2.60%
2020-09-01	140.2	134.5	140.4	139.2	140.2	1,710	239,458	140.03	140.1	134.5	140.4	139.2	140.1	1,710	140.03	0.21%
2020-08-31	139.9	139.3	139.9	140.5	140.5	100	14,045	140.45	139.9	139.3	139.9	140.4	140.4	100	140.45	0.04%
2020-08-28	139.8	127.0	-	139.7	141.6	1,260	176,740	140.27	139.8	127.0	-	139.6	141.6	1,260	140.27	-1.24%
2020-08-27	141.6	141.4	-	141.3	142.4	10,370	1,468,812	141.64	141.6	141.4	-	141.3	142.4	10,370	141.64	2.95%
2020-08-26	137.5	137.2	137.5	135.0	137.8	1,030	141,084	136.97	137.5	137.2	137.5	135.0	137.8	1,030	136.97	1.97%
2020-08-25	134.9	134.6	135.0	134.7	135.5	10,710	1,443,919	134.82	134.9	134.6	135.0	134.6	135.5	10,710	134.82	0.56%
2020-08-24	134.1	134.0	-	134.0	134.1	490	65,674	134.03	134.1	134.0	-	134.0	134.1	490	134.03	0.00%
2020-08-21	134.1	133.8	134.1	134.0	134.9	1,920	257,649	134.19	134.1	133.8	134.1	133.9	134.9	1,920	134.19	1.71%
2020-08-20	131.9	131.2	131.9	131.8	131.9	60	7,909	131.82	131.9	131.1	131.9	131.8	131.9	60	131.82	-0.64%
2020-08-19	132.7	132.5	132.7	132.7	132.7	520	69,004	132.70	132.7	132.5	132.7	132.7	132.7	520	132.70	1.76%
2020-08-18	130.4	114.9	130.6	130.4	130.4	500	65,200	130.40	130.4	114.9	130.6	130.4	130.4	500	130.40	1.52%
2020-08-17	128.5	114.9	-	128.5	128.5	130	16,698	128.45	128.4	114.9	-	128.4	128.4	130	128.45	0.00%
2020-08-14	128.5	114.9	128.7	-	-	0	0	-	128.4	114.9	128.7	-	-	0	-	0.00%
2020-08-13	128.5	114.9	-	127.5	128.4	70	8,942	127.74	128.4	114.9	-	127.5	128.4	70	127.74	0.82%
2020-08-12	127.4	114.9	-	126.9	126.9	330	41,877	126.90	127.4	114.9	-	126.9	126.9	330	126.90	-0.97%
2020-08-11	128.7	128.7	130.0	128.5	129.2	550	70,967	129.03	128.6	128.6	130.0	128.5	129.1	550	129.03	-1.15%
2020-08-10	130.2	130.0	130.7	130.2	130.4	2,100	273,335	130.16	130.1	130.0	130.7	130.1	130.4	2,100	130.16	-1.92%
2020-08-07	132.7	114.9	-	132.6	132.8	2,610	346,451	132.74	132.7	114.9	-	132.6	132.8	2,610	132.74	-0.38%
2020-08-06	133.2	132.3	-	133.1	133.6	6,900	918,790	133.16	133.2	132.3	-	133.1	133.6	6,900	133.16	0.41%
2020-08-05	132.7	132.3	-	132.6	132.6	20	2,651	132.55	132.6	132.3	-	132.6	132.6	20	132.55	1.14%
2020-08-04	131.2	130.4	-	131.1	132.2	11,840	1,554,491	131.29	131.1	130.4	-	131.1	132.2	11,840	131.29	1.24%
2020-08-03	129.6	114.9	131.0	129.6	129.7	1,280	165,963	129.66	129.6	114.9	131.0	129.6	129.7	1,280	129.66	0.78%
2020-07-31	128.6	128.6	131.0	-	-	0	0	-	128.6	128.6	131.0	-	-	0	-	1.74%
2020-07-30	126.4	114.9	-	126.0	127.3	230	29,142	126.70	126.3	114.9	-	126.0	127.3	230	126.70	0.76%
2020-07-29	125.4	114.9	125.5	125.4	125.4	270	33,858	125.40	125.4	114.9	125.5	125.4	125.4	270	125.40	-0.99%
2020-07-28	126.7	114.9	-	126.0	126.7	17,400	2,196,710	126.25	126.7	114.9	-	126.0	126.7	17,400	126.25	3.05%
2020-07-27	122.9	114.9	-	122.9	123.0	150	18,440	122.93	122.9	114.9	-	122.9	123.0	150	122.93	0.24%
2020-07-24	122.6	114.9	123.0	122.6	123.4	220	27,038	122.90	122.6	114.9	123.0	122.6	123.4	220	122.90	-3.43%
2020-07-23	127.0	127.0	-	126.4	127.0	1,270	160,746	126.57	126.9	126.9	-	126.4	126.9	1,270	126.57	-0.24%
2020-07-22	127.3	114.9	127.3	127.7	130.5	840	108,319	128.95	127.3	114.9	127.3	127.7	130.5	840	128.95	-2.49%
2020-07-21	130.5	130.0	-	129.7	130.5	540	70,255	130.10	130.5	130.0	-	129.6	130.5	540	130.10	5.37%
2020-07-20	123.9	114.9	-	123.6	124.0	450	55,700	123.78	123.8	114.9	-	123.6	123.9	450	123.78	0.00%
2020-07-17	123.9	114.9	-	123.4	124.0	18,560	2,296,189	123.72	123.8	114.9	-	123.4	124.0	18,560	123.72	-1.12%
2020-07-16	125.3	114.9	125.3	125.5	126.4	230	28,985	126.02	125.3	114.9	125.3	125.5	126.3	230	126.02	-1.46%
2020-07-15	127.1	114.9	-	126.6	127.7	5,600	710,747	126.92	127.1	114.9	-	126.6	127.7	5,600	126.92	0.16%
2020-07-14	126.9	126.6	-	126.8	131.7	11,140	1,413,259	126.86	126.9	126.6	-	126.8	131.6	11,140	126.86	-3.61%
2020-07-13	131.7	131.5	-	131.4	132.1	1,080	142,409	131.86	131.6	131.5	-	131.4	132.1	1,080	131.86	1.62%
2020-07-10	129.6	115.0	-	129.6	130.5	3,640	474,146	130.26	129.6	115.0	-	129.6	130.5	3,640	130.26	0.58%
2020-07-09	128.8	115.0	-	128.7	128.9	3,300	424,765	128.72	128.8	115.0	-	128.7	128.9	3,300	128.72	2.83%
2020-07-08	125.3	115.0	-	125.0	125.4	1,150	144,007	125.22	125.3	115.0	-	125.0	125.4	1,150	125.22	1.38%
2020-07-07	123.6	115.0	123.9	123.4	124.8	25,150	3,121,642	124.12	123.6	115.0	123.8	123.4	124.8	25,150	124.12	-0.28%
2020-07-06	123.9	122.0	-	123.6	124.1	1,810	224,274	123.91	123.9	122.0	-	123.6	124.1	1,810	123.91	1.27%
2020-07-03	122.4	121.0	122.9	-	-	0	0	-	122.3	121.0	122.8	-	-	0	-	1.54%
2020-07-02	120.5	118.8	-	119.0	120.3	11,310	1,357,803	120.05	120.5	118.8	-	119.0	120.3	11,310	120.05	4.33%
2020-06-30	115.5	115.5	120.0	-	-	0	0	-	115.5	115.5	120.0	-	-	0	-	0.00%
2020-06-29	115.5	114.9	-	115.4	115.6	1,820	210,179	115.48	115.5	114.9	-	115.3	115.6	1,820	115.48	-1.95%
2020-06-26	117.8	114.9	118.2	117.8	118.5	3,650	431,133	118.12	117.8	114.9	118.2	117.8	118.5	3,650	118.12	-0.97%
2020-06-24	119.0	117.9	-	119.0	119.6	12,020	1,435,286	119.41	118.9	117.8	-	118.9	119.6	12,020	119.41	0.21%
2020-06-23	118.7	117.9	-	117.7	118.7	19,500	2,302,391	118.07	118.7	117.8	-	117.7	118.7	19,500	118.07	1.89%
2020-06-22	116.5	115.8	-	115.8	116.6	34,740	4,032,057	116.06	116.5	115.8	-	115.8	116.6	34,740	116.06	0.65%
2020-06-19	115.8	-	-	115.3	115.3	10	1,152	115.20	115.8	-	-	115.3	115.3	10	115.20	0.74%
2020-06-18	114.9	114.0	-	113.8	114.9	1,260	143,455	113.85	114.9	114.0	-	113.8	114.9	1,260	113.85	1.06%
2020-06-17	113.7	113.3	-	-	-	0	0	-	113.7	113.3	-	-	-	0	-	0.93%
2020-06-16	112.7	-	-	112.7	113.4	1,800	203,032	112.80	112.7	-	-	112.7	113.4	1,800	112.80	6.07%
2020-06-15	106.2	-	-	106.2	108.0	12,730	1,373,820	107.92	106.2	-	-	106.2	108.0	12,730	107.92	-2.57%
2020-06-12	109.0	108.8	-	109.0	109.5	20,180	2,202,130	109.12	109.0	108.8	-	108.9	109.5	20,180	109.12	-1.13%
2020-06-11	110.3	110.0	-	110.3	112.3	14,440	1,612,662	111.68	110.3	110.0	-	110.3	112.3	14,440	111.68	-1.17%
2020-06-10	111.6	111.2	-	111.4	111.6	56,350	6,274,865	111.36	111.6	111.2	-	111.3	111.6	56,350	111.36	2.29%
2020-06-09	109.1	-	-	109.5	109.7	510	55,847	109.50	109.1	-	-	109.5	109.7	510	109.50	-0.14%
2020-06-08	109.2	108.6	-	109.2	109.4	110	12,019	109.26	109.2	108.6	-	109.2	109.3	110	109.26	1.06%
2020-06-05	108.1	-	-	108.0	108.0	110	11,874	107.95	108.1	-	-	107.9	107.9	110	107.95	-0.23%
2020-06-04	108.3	-	-	-	-	0	0	-	108.3	-	-	-	-	0	-	0.00%
2020-06-03	108.3	-	-	108.3	108.3	600	64,980	108.30	108.3	-	-	108.3	108.3	600	108.30	1.40%
2020-06-02	106.8	106.8	-	-	-	0	0	-	106.8	106.8	-	-	-	0	-	0.71%
2020-06-01	106.1	106.1	-	104.8	104.8	100	10,480	104.80	106.1	106.1	-	104.8	104.8	100	104.80	2.56%
2020-05-29	103.4	-	104.8	103.4	103.4	40	4,136	103.40	103.4	-	104.8	103.4	103.4	40	103.40	-1.05%
2020-05-28	104.5	104.5	-	104.4	104.4	1,050	109,620	104.40	104.5	104.5	-	104.4	104.4	1,050	104.40	-1.69%
2020-05-27	106.3	-	-	-	-	0	0	-	106.3	-	-	-	-	0	-	-0.93%
2020-05-26	107.3	-	-	-	-	250	26,975	107.90	107.3	-	-	-	-	250	107.90	1.51%
2020-05-25	105.7	105.0	-	-	-	0	0	-	105.7	105.0	-	-	-	0	-	1.15%
2020-05-22	104.5	-	105.5	104.5	104.5	100	10,450	104.50	104.5	-	105.5	104.5	104.5	100	104.50	-1.32%
2020-05-21	105.9	-	-	105.9	105.9	1,500	158,850	105.90	105.9	-	-	105.9	105.9	1,500	105.90	0.09%
2020-05-20	105.8	105.3	-	105.8	105.8	70	7,406	105.80	105.8	105.3	-	105.8	105.8	70	105.80	0.57%
2020-05-19	105.2	-	-	104.8	105.5	1,750	183,815	105.04	105.2	-	-	104.8	105.5	1,750	105.04	1.84%
2020-05-18	103.3	-	-	103.3	103.3	100	10,330	103.30	103.3	-	-	103.3	103.3	100	103.30	1.97%
2020-05-15	101.3	-	-	101.2	101.2	50	5,060	101.20	101.3	-	-	101.2	101.2	50	101.20	0.90%
2020-05-14	100.4	-	-	100.4	100.4	3,000	301,200	100.40	100.4	-	-	100.4	100.4	3,000	100.40	-0.50%
2020-05-13	100.9	-	-	100.9	100.9	4,610	465,149	100.90	100.9	-	-	100.9	100.9	4,610	100.90	-0.59%
2020-05-12	101.5	-	-	-	-	0	0	-	101.5	-	-	-	-	0	-	0.30%
2020-05-11	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.90%
2020-05-08	100.3	-	-	100.2	100.4	350	35,097	100.28	100.3	-	-	100.2	100.4	350	100.28	1.47%
2020-05-07	98.85	-	-	98.85	98.90	60	5,932	98.867	98.85	-	-	98.85	98.90	60	98.867	2.07%
2020-05-06	96.85	-	-	96.85	96.85	200	19,370	96.850	96.85	-	-	96.85	96.85	200	96.850	1.57%
2020-05-05	95.35	-	-	-	-	0	0	-	95.35	-	-	-	-	0	-	2.25%
2020-05-04	93.25	-	-	-	-	0	0	-	93.25	-	-	-	-	0	-	-1.48%
2020-04-29	94.65	-	-	-	-	0	0	-	94.65	-	-	-	-	0	-	-0.79%
2020-04-28	95.40	-	-	95.40	95.40	1,000	95,400	95.400	95.40	-	-	95.40	95.40	1,000	95.400	-0.26%
2020-04-27	95.65	-	-	95.00	95.00	120	11,400	95.000	95.65	-	-	95.00	95.00	120	95.000	2.08%
2020-04-24	93.70	-	-	93.40	93.40	1,000	93,400	93.400	93.70	-	-	93.40	93.40	1,000	93.400	-0.37%
2020-04-23	94.05	-	-	-	-	0	0	-	94.05	-	-	-	-	0	-	1.07%
2020-04-22	93.05	-	95.25	92.55	93.05	2,000	185,417	92.709	93.05	-	95.25	92.55	93.05	2,000	92.709	-0.53%
2020-04-21	93.55	-	95.45	-	-	0	0	-	93.55	-	95.45	-	-	0	-	0.00%
2020-04-20	93.55	-	-	-	-	0	0	-	93.55	-	-	-	-	0	-	-1.68%
2020-04-17	95.15	-	96.10	-	-	0	0	-	95.15	-	96.10	-	-	0	-	3.71%
2020-04-16	91.75	-	-	-	-	0	0	-	91.75	-	-	-	-	0	-	2.40%
2020-04-15	89.60	-	-	89.60	89.70	600	53,790	89.650	89.60	-	-	89.60	89.70	600	89.650	0.84%
2020-04-14	88.85	-	-	88.35	89.05	2,450	217,897	88.938	88.85	-	-	88.35	89.05	2,450	88.938	3.25%
2020-04-09	86.05	-	-	85.20	86.10	900	77,217	85.797	86.05	-	-	85.20	86.10	900	85.797	2.68%
2020-04-08	83.80	-	-	83.55	83.90	1,450	121,565	83.838	83.80	-	-	83.55	83.90	1,450	83.838	-1.30%
2020-04-07	84.90	82.25	-	84.50	84.50	200	16,900	84.500	84.90	82.25	-	84.50	84.50	200	84.500	3.66%
2020-04-06	81.90	-	-	-	-	0	0	-	81.90	-	-	-	-	0	-	2.70%
2020-04-03	79.75	79.00	-	-	-	0	0	-	79.75	79.00	-	-	-	0	-	-0.99%
2020-04-02	80.55	-	-	80.55	80.55	100	8,055	80.550	80.55	-	-	80.55	80.55	100	80.550	0.06%
2020-04-01	80.50	79.00	-	-	-	0	0	-	80.50	79.00	-	-	-	0	-	-2.19%
2020-03-31	82.30	-	82.75	-	-	0	0	-	82.30	-	82.75	-	-	0	-	3.39%
2020-03-30	79.60	-	-	79.40	80.55	510	40,569	79.547	79.60	-	-	79.40	80.55	510	79.547	-2.03%
2020-03-27	81.25	66.50	82.30	-	-	0	0	-	81.25	66.50	82.30	-	-	0	-	2.91%
2020-03-26	78.95	66.50	-	79.60	79.75	100	7,967	79.670	78.95	66.50	-	79.60	79.75	100	79.670	-3.01%
2020-03-25	81.40	66.50	-	80.00	80.95	1,220	97,975	80.307	81.40	66.50	-	80.00	80.95	1,220	80.307	3.04%
2020-03-24	79.00	66.50	-	78.55	79.00	230	18,125	78.804	79.00	66.50	-	78.55	79.00	230	78.804	8.97%
2020-03-23	72.50	66.50	-	71.95	72.50	770	55,462	72.029	72.50	66.50	-	71.95	72.50	770	72.029	-6.45%
2020-03-20	77.50	66.50	-	76.95	76.95	50	3,847	76.940	77.50	66.50	-	76.95	76.95	50	76.940	5.59%
2020-03-19	73.40	73.10	73.50	71.75	73.70	1,700	124,425	73.191	73.40	73.10	73.50	71.75	73.70	1,700	73.191	1.17%
2020-03-18	72.55	66.50	-	73.85	73.85	120	8,862	73.850	72.55	66.50	-	73.85	73.85	120	73.850	-4.85%
2020-03-17	76.25	-	-	75.10	76.15	170	12,864	75.671	76.25	-	-	75.10	76.15	170	75.671	0.86%
2020-03-16	75.60	-	-	75.60	76.80	3,270	250,818	76.703	75.60	-	-	75.60	76.80	3,270	76.703	-4.67%
2020-03-13	79.30	77.50	80.60	74.80	78.65	7,440	569,058	76.486	79.30	77.50	80.60	74.80	78.65	7,440	76.486	-1.67%
2020-03-12	80.65	80.30	-	80.65	84.00	5,390	435,220	80.746	80.65	80.30	-	80.65	84.00	5,390	80.746	-5.56%
2020-03-11	85.40	84.80	-	85.40	86.00	310	26,576	85.729	85.40	84.80	-	85.40	86.00	310	85.729	-0.70%
2020-03-10	86.00	85.70	-	86.55	86.55	20	1,731	86.550	86.00	85.70	-	86.55	86.55	20	86.550	1.78%
2020-03-09	84.50	-	89.90	-	-	0	0	-	84.50	-	89.90	-	-	0	-	-6.01%
2020-03-06	89.90	-	-	-	-	0	0	-	89.90	-	-	-	-	0	-	-1.59%
2020-03-05	91.35	-	-	-	-	0	0	-	91.35	-	-	-	-	0	-	1.33%
2020-03-04	90.15	89.95	-	89.50	89.50	50	4,475	89.500	90.15	89.95	-	89.50	89.50	50	89.500	-1.04%
2020-03-03	91.10	91.10	92.00	-	-	0	0	-	91.10	91.10	92.00	-	-	0	-	1.00%
2020-03-02	90.20	-	-	89.00	89.60	3,230	289,401	89.598	90.20	-	-	89.00	89.60	3,230	89.598	2.97%
2020-02-28	87.60	86.10	-	-	-	0	0	-	87.60	86.10	-	-	-	0	-	-3.84%
2020-02-27	91.10	-	91.70	91.10	91.10	50	4,555	91.100	91.10	-	91.70	91.10	91.10	50	91.100	0.05%
2020-02-26	91.05	-	92.80	91.05	91.05	50	4,552	91.040	91.05	-	92.80	91.05	91.05	50	91.040	-1.99%
2020-02-25	92.90	-	93.25	92.75	92.85	760	70,550	92.829	92.90	-	93.25	92.75	92.85	760	92.829	-1.54%
2020-02-24	94.35	-	97.90	94.60	95.00	640	60,600	94.688	94.35	-	97.90	94.60	95.00	640	94.688	-2.88%
2020-02-21	97.15	96.50	97.40	97.20	97.20	500	48,600	97.200	97.15	96.50	97.40	97.20	97.20	500	97.200	-1.02%
2020-02-20	98.15	95.00	-	-	-	0	0	-	98.15	95.00	-	-	-	0	-	0.46%
2020-02-19	97.70	97.00	-	-	-	0	0	-	97.70	97.00	-	-	-	0	-	0.72%
2020-02-18	97.00	-	-	97.20	97.20	80	7,776	97.200	97.00	-	-	97.20	97.20	80	97.200	-0.92%
2020-02-17	97.90	-	-	97.90	97.90	160	15,664	97.900	97.90	-	-	97.90	97.90	160	97.900	0.10%
2020-02-14	97.80	97.30	-	97.80	97.80	150	14,670	97.800	97.80	97.30	-	97.80	97.80	150	97.800	0.51%
2020-02-13	97.30	97.20	-	97.25	97.50	1,270	123,767	97.454	97.30	97.20	-	97.25	97.50	1,270	97.454	1.35%
2020-02-12	96.00	94.80	-	96.10	96.10	150	14,415	96.100	96.00	94.80	-	96.10	96.10	150	96.100	0.21%
2020-02-11	95.80	95.40	-	95.80	95.85	210	20,121	95.814	95.80	95.40	-	95.80	95.85	210	95.814	1.22%
2020-02-10	94.65	94.15	-	94.40	94.65	300	28,354	94.513	94.65	94.15	-	94.40	94.65	300	94.513	0.05%
2020-02-07	94.60	94.40	-	94.60	94.60	330	31,218	94.600	94.60	94.40	-	94.60	94.60	330	94.600	0.32%
2020-02-06	94.30	-	-	-	-	0	0	-	94.30	-	-	-	-	0	-	0.05%
2020-02-05	94.25	-	-	-	-	0	0	-	94.25	-	-	-	-	0	-	1.45%
2020-02-04	92.90	-	-	92.85	92.85	500	46,425	92.850	92.90	-	-	92.85	92.85	500	92.850	1.92%
2020-02-03	91.15	-	-	-	-	0	0	-	91.15	-	-	-	-	0	-	-1.03%
2020-01-31	92.10	91.65	-	92.10	92.10	1,000	92,100	92.100	92.10	91.65	-	92.10	92.10	1,000	92.100	1.66%
2020-01-30	90.60	-	90.95	90.60	90.60	220	19,932	90.600	90.60	-	90.95	90.60	90.60	220	90.600	-1.95%
2020-01-29	92.40	92.30	92.45	-	-	0	0	-	92.40	92.30	92.45	-	-	0	-	-1.12%
2020-01-24	93.45	-	-	93.25	93.25	450	41,962	93.249	93.45	-	-	93.25	93.25	450	93.249	0.21%
2020-01-23	93.25	-	93.25	93.25	93.25	100	9,325	93.250	93.25	-	93.25	93.25	93.25	100	93.250	-1.27%
2020-01-22	94.45	94.40	-	94.45	94.45	280	26,446	94.450	94.45	94.40	-	94.45	94.45	280	94.450	0.59%
2020-01-21	93.90	93.60	-	93.90	94.00	5,700	535,240	93.902	93.90	93.60	-	93.90	94.00	5,700	93.902	-0.27%
2020-01-20	94.15	94.00	94.15	94.25	94.25	4,110	387,367	94.250	94.15	94.00	94.15	94.25	94.25	4,110	94.250	0.64%
2020-01-17	93.55	93.55	-	-	-	0	0	-	93.55	93.55	-	-	-	0	-	0.21%
2020-01-16	93.35	93.30	-	-	-	0	0	-	93.35	93.30	-	-	-	0	-	0.21%
2020-01-15	93.15	92.75	-	93.15	93.15	4,900	456,435	93.150	93.15	92.75	-	93.15	93.15	4,900	93.150	-1.06%
2020-01-14	94.15	-	-	94.20	94.20	500	47,100	94.200	94.15	-	-	94.20	94.20	500	94.200	1.56%
2020-01-13	92.70	92.50	-	-	-	0	0	-	92.70	92.50	-	-	-	0	-	0.22%
2020-01-10	92.50	91.55	-	-	-	0	0	-	92.50	91.55	-	-	-	0	-	0.22%
2020-01-09	92.30	-	-	92.30	92.30	100	9,230	92.300	92.30	-	-	92.30	92.30	100	92.300	1.99%
2020-01-08	90.50	90.05	-	-	-	0	0	-	90.50	90.05	-	-	-	0	-	0.06%
2020-01-07	90.45	90.45	-	-	-	0	0	-	90.45	90.45	-	-	-	0	-	1.12%
2020-01-06	89.45	89.20	-	-	-	0	0	-	89.45	89.20	-	-	-	0	-	-0.50%
2020-01-03	89.90	-	-	90.30	90.40	1,080	97,624	90.393	89.90	-	-	90.30	90.40	1,080	90.393	1.99%
2020-01-02	88.15	88.15	-	-	-	0	0	-	88.15	88.15	-	-	-	0	-	0.06%
2019-12-31	88.10	88.00	88.10	-	-	0	0	-	88.10	88.00	88.10	-	-	0	-	-1.07%
2019-12-30	89.05	-	-	89.05	89.20	400	35,636	89.090	89.05	-	-	89.05	89.20	400	89.090	-0.72%
2019-12-27	89.70	-	-	89.70	89.70	430	38,571	89.700	89.70	-	-	89.70	89.70	430	89.700	1.93%
2019-12-24	88.00	87.90	88.45	-	-	0	0	-	88.00	87.90	88.45	-	-	0	-	0.23%
2019-12-23	87.80	-	-	-	-	0	0	-	87.80	-	-	-	-	0	-	0.29%
2019-12-20	87.55	87.50	-	87.55	87.75	31,000	2,715,391	87.593	87.55	87.50	-	87.55	87.75	31,000	87.593	0.92%
2019-12-19	86.75	86.75	-	-	-	0	0	-	86.75	86.75	-	-	-	0	-	0.52%
2019-12-18	86.30	86.30	-	-	-	0	0	-	86.30	86.30	-	-	-	0	-	0.52%
2019-12-17	85.85	85.85	-	-	-	0	0	-	85.85	85.85	-	-	-	0	-	1.24%
2019-12-16	84.80	84.80	-	-	-	0	0	-	84.80	84.80	-	-	-	0	-	0.00%
2019-12-13	84.80	84.75	-	-	-	0	0	-	84.80	84.75	-	-	-	0	-	0.59%
2019-12-12	84.30	83.95	-	84.30	84.35	9,200	775,619	84.306	84.30	83.95	-	84.30	84.35	9,200	84.306	0.78%
2019-12-11	83.65	-	-	83.55	83.65	7,100	593,587	83.604	83.65	-	-	83.55	83.65	7,100	83.604	-0.24%
2019-12-10	83.85	83.65	-	83.85	83.90	4,600	385,758	83.860	83.85	83.65	-	83.85	83.90	4,600	83.860	-0.18%
2019-12-09	84.00	83.65	-	83.95	84.05	10,300	865,136	83.994	84.00	83.65	-	83.95	84.05	10,300	83.994	0.42%
2019-12-06	83.65	-	-	-	-	0	0	-	83.65	-	-	-	-	0	-	0.66%
2019-12-05	83.10	83.10	-	-	-	0	0	-	83.10	83.10	-	-	-	0	-	0.06%
2019-12-04	83.05	-	-	-	-	0	0	-	83.05	-	-	-	-	0	-	-0.66%
2019-12-03	83.60	-	-	-	-	0	0	-	83.60	-	-	-	-	0	-	-1.30%
2019-12-02	84.70	-	-	84.70	84.70	1,500	127,050	84.700	84.70	-	-	84.70	84.70	1,500	84.700	0.18%
2019-11-29	84.55	-	-	84.65	84.65	1,000	84,650	84.650	84.55	-	-	84.65	84.65	1,000	84.650	0.06%
2019-11-28	84.50	84.50	-	-	-	0	0	-	84.50	84.50	-	-	-	0	-	0.54%
2019-11-27	84.05	-	-	-	-	0	0	-	84.05	-	-	-	-	0	-	0.78%
2019-11-26	83.40	83.40	83.75	-	-	0	0	-	83.40	83.40	83.75	-	-	0	-	0.79%
2019-11-25	82.75	82.70	-	-	-	0	0	-	82.75	82.70	-	-	-	0	-	1.16%
2019-11-22	81.80	81.80	82.25	-	-	0	0	-	81.80	81.80	82.25	-	-	0	-	0.43%
2019-11-21	81.45	-	-	-	-	0	0	-	81.45	-	-	-	-	0	-	-1.15%
2019-11-20	82.40	-	-	82.40	82.40	50	4,120	82.400	82.40	-	-	82.40	82.40	50	82.400	0.12%
2019-11-19	82.30	82.30	-	-	-	0	0	-	82.30	82.30	-	-	-	0	-	0.18%
2019-11-18	82.15	-	-	82.15	82.15	120	9,858	82.150	82.15	-	-	82.15	82.15	120	82.150	0.55%
2019-11-15	81.70	81.50	-	81.70	81.70	1,000	81,700	81.700	81.70	81.50	-	81.70	81.70	1,000	81.700	0.62%
2019-11-14	81.20	81.00	-	81.35	81.35	200	16,270	81.350	81.20	81.00	-	81.35	81.35	200	81.350	-0.31%
2019-11-13	81.45	81.35	81.70	-	-	0	0	-	81.45	81.35	81.70	-	-	0	-	0.00%
2019-11-12	81.45	81.00	-	-	-	0	0	-	81.45	81.00	-	-	-	0	-	0.00%
2019-11-11	81.45	81.05	81.45	-	-	0	0	-	81.45	81.05	81.45	-	-	0	-	-0.06%
2019-11-08	81.50	81.05	81.50	81.50	81.50	400	32,600	81.500	81.50	81.05	81.50	81.50	81.50	400	81.500	0.68%
2019-11-07	80.95	80.30	-	80.90	80.90	100	8,090	80.900	80.95	80.30	-	80.90	80.90	100	80.900	-0.37%
2019-11-06	81.25	80.30	-	-	-	0	0	-	81.25	80.30	-	-	-	0	-	-0.43%
2019-11-05	81.60	80.30	-	-	-	0	0	-	81.60	80.30	-	-	-	0	-	1.49%
2019-11-04	80.40	80.40	-	-	-	0	0	-	80.40	80.40	-	-	-	0	-	0.19%
2019-11-01	80.25	-	-	80.30	80.30	500	40,150	80.300	80.25	-	-	80.30	80.30	500	80.300	-1.05%
2019-10-31	81.10	-	-	81.10	81.10	10	811	81.100	81.10	-	-	81.10	81.10	10	81.100	1.44%
2019-10-30	79.95	-	-	-	-	0	0	-	79.95	-	-	-	-	0	-	-0.81%
2019-10-29	80.60	-	-	80.60	80.60	600	48,360	80.600	80.60	-	-	80.60	80.60	600	80.600	0.88%
2019-10-28	79.90	79.60	-	79.90	79.90	60	4,794	79.900	79.90	79.60	-	79.90	79.90	60	79.900	1.52%
2019-10-25	78.70	-	-	-	-	0	0	-	78.70	-	-	-	-	0	-	-0.76%
2019-10-24	79.30	-	-	78.90	79.50	203,320	16,096,170	79.167	79.30	-	-	78.90	79.50	203,320	79.167