Prices and Webb-site Total Returns

Premia China Treasury and Policy Bank Bond Long Duration ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02817	2021-04-14			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	141.6	-	144.5	-	-	0	0	-	141.6	-	144.5	-	-	0	-	0.00%
2026-02-02	141.6	-	144.5	-	-	0	0	-	141.6	-	144.5	-	-	0	-	0.00%
2026-01-30	141.6	-	144.5	-	-	0	0	-	141.6	-	144.5	-	-	0	-	0.00%
2026-01-29	141.6	141.6	144.5	-	-	0	0	-	141.6	141.6	144.5	-	-	0	-	0.25%
2026-01-28	141.3	-	144.5	141.1	141.1	40	5,644	141.10	141.3	-	144.5	141.1	141.1	40	141.10	-0.35%
2026-01-27	141.8	-	144.5	-	-	0	0	-	141.8	-	144.5	-	-	0	-	-0.07%
2026-01-26	141.9	-	144.5	141.9	141.9	20	2,837	141.85	141.9	-	144.5	141.9	141.9	20	141.85	0.50%
2026-01-23	141.2	-	141.2	-	-	0	0	-	141.1	-	141.2	-	-	0	-	0.00%
2026-01-22	141.2	140.6	144.5	141.2	141.2	540	76,221	141.15	141.1	140.6	144.5	141.1	141.1	540	141.15	0.43%
2026-01-21	140.6	140.4	144.5	-	-	0	0	-	140.6	140.4	144.5	-	-	0	-	0.43%
2026-01-20	140.0	139.9	144.5	-	-	0	0	-	139.9	139.9	144.5	-	-	0	-	0.00%
2026-01-19	140.0	140.0	144.5	140.0	140.0	240	33,588	139.95	139.9	139.9	144.5	139.9	139.9	240	139.95	0.04%
2026-01-16	139.9	139.9	144.5	-	-	0	0	-	139.9	139.9	144.5	-	-	0	-	0.00%
2026-01-15	139.9	139.9	144.5	-	-	0	0	-	139.9	139.9	144.5	-	-	0	-	0.25%
2026-01-14	139.6	139.6	144.5	139.6	139.6	220	30,701	139.55	139.6	139.6	144.5	139.6	139.6	220	139.55	0.07%
2026-01-13	139.5	139.5	144.5	139.1	139.1	140	19,467	139.05	139.4	139.4	144.5	139.1	139.1	140	139.05	0.58%
2026-01-09	138.7	138.7	144.5	-	-	0	0	-	138.6	138.6	144.5	-	-	0	-	0.00%
2026-01-08	138.7	138.5	144.5	-	-	0	0	-	138.6	138.5	144.5	-	-	0	-	0.00%
2026-01-07	138.7	-	144.5	-	-	0	0	-	138.6	-	144.5	-	-	0	-	-0.57%
2026-01-06	139.5	139.0	144.5	-	-	0	0	-	139.4	139.0	144.5	-	-	0	-	0.00%
2026-01-05	139.5	139.2	144.5	-	-	0	0	-	139.4	139.2	144.5	-	-	0	-	0.29%
2025-12-31	139.1	139.1	139.4	139.1	139.1	80	11,124	139.05	139.1	139.1	139.4	139.1	139.1	80	139.05	0.00%
2025-12-30	139.1	139.0	149.9	-	-	0	0	-	139.1	139.0	149.9	-	-	0	-	0.00%
2025-12-29	139.1	-	149.9	139.4	139.4	4,500	627,075	139.35	139.1	-	149.9	139.4	139.4	4,500	139.35	-0.07%
2025-12-24	139.2	138.8	140.1	-	-	0	0	-	139.1	138.8	140.1	-	-	0	-	0.25%
2025-12-23	138.8	-	149.9	-	-	0	0	-	138.8	-	149.9	-	-	0	-	0.00%
2025-12-22	138.8	-	149.9	-	-	0	0	-	138.8	-	149.9	-	-	0	-	0.00%
2025-12-19	138.8	-	149.9	-	-	0	0	-	138.8	-	149.9	-	-	0	-	0.29%
2025-12-18	138.4	-	149.9	-	-	0	0	-	138.4	-	149.9	-	-	0	-	0.00%
2025-12-17	138.4	-	149.9	-	-	0	0	-	138.4	-	149.9	-	-	0	-	0.00%
2025-12-16	138.4	-	138.4	-	-	0	0	-	138.4	-	138.4	-	-	0	-	0.00%
2025-12-15	138.4	-	138.4	-	-	0	0	-	138.4	-	138.4	-	-	0	-	-0.22%
2025-12-12	138.7	-	149.9	-	-	0	0	-	138.7	-	149.9	-	-	0	-	0.00%
2025-12-11	138.7	135.0	149.9	-	-	0	0	-	138.7	135.0	149.9	-	-	0	-	0.22%
2025-12-10	138.4	135.0	149.9	-	-	0	0	-	138.4	135.0	149.9	-	-	0	-	0.07%
2025-12-09	138.3	-	149.9	138.3	138.3	9,000	1,244,475	138.28	138.3	-	149.9	138.3	138.3	9,000	138.28	-0.40%
2025-12-08	138.9	-	149.9	-	-	0	0	-	138.9	-	149.9	-	-	0	-	-0.04%
2025-12-05	138.9	-	149.9	-	-	0	0	-	138.9	-	149.9	-	-	0	-	-0.32%
2025-12-04	139.4	138.7	149.9	139.3	140.1	13,360	1,861,189	139.31	139.4	138.6	149.9	139.3	140.1	13,360	139.31	-0.78%
2025-12-03	140.5	140.1	149.9	-	-	0	0	-	140.4	140.1	149.9	-	-	0	-	-0.11%
2025-12-02	140.6	140.1	149.9	-	-	0	0	-	140.6	140.1	149.9	-	-	0	-	0.00%
2025-12-01	140.6	140.1	149.9	-	-	0	0	-	140.6	140.1	149.9	-	-	0	-	0.00%
2025-11-28	140.6	139.0	149.9	-	-	0	0	-	140.6	139.0	149.9	-	-	0	-	0.00%
2025-11-27	140.6	139.0	149.9	-	-	0	0	-	140.6	139.0	149.9	-	-	0	-	-0.07%
2025-11-26	140.7	139.0	149.9	-	-	0	0	-	140.7	139.0	149.9	-	-	0	-	-0.18%
2025-11-25	141.0	139.0	149.9	141.0	141.0	20	2,820	141.00	140.9	139.0	149.9	141.0	141.0	20	141.00	-0.07%
2025-11-24	141.1	139.0	149.9	-	-	0	0	-	141.1	139.0	149.9	-	-	0	-	0.00%
2025-11-21	141.1	139.0	149.9	-	-	0	0	-	141.1	139.0	149.9	-	-	0	-	0.00%
2025-11-20	141.1	139.0	149.9	-	-	0	0	-	141.1	139.0	149.9	-	-	0	-	0.00%
2025-11-19	141.1	139.0	149.9	-	-	0	0	-	141.1	139.0	149.9	-	-	0	-	0.04%
2025-11-18	141.0	139.0	149.9	141.0	141.0	220	31,020	141.00	141.0	139.0	149.9	141.0	141.0	220	141.00	-0.46%
2025-11-17	141.7	139.0	149.9	-	-	0	0	-	141.6	139.0	149.9	-	-	0	-	0.00%
2025-11-14	141.7	139.0	149.9	-	-	0	0	-	141.6	139.0	149.9	-	-	0	-	-0.11%
2025-11-13	141.8	139.0	149.9	141.8	141.8	40	5,672	141.80	141.8	139.0	149.9	141.8	141.8	40	141.80	0.67%
2025-11-12	140.9	139.0	-	-	-	0	0	-	140.9	139.0	-	-	-	0	-	0.00%
2025-11-11	140.9	139.0	140.9	140.9	140.9	20	2,817	140.85	140.9	139.0	140.9	140.9	140.9	20	140.85	0.00%
2025-11-10	140.9	139.0	-	-	-	0	0	-	140.9	139.0	-	-	-	0	-	0.00%
2025-11-07	140.9	139.0	-	-	-	0	0	-	140.9	139.0	-	-	-	0	-	0.00%
2025-11-06	140.9	139.0	-	-	-	0	0	-	140.9	139.0	-	-	-	0	-	0.00%
2025-11-05	140.9	139.0	-	-	-	0	0	-	140.9	139.0	-	-	-	0	-	0.00%
2025-11-04	140.9	139.0	148.0	140.9	140.9	4,040	569,034	140.85	140.9	139.0	148.0	140.9	140.9	4,040	140.85	0.04%
2025-11-03	140.8	140.8	148.0	140.8	140.8	300	42,240	140.80	140.8	140.8	148.0	140.8	140.8	300	140.80	0.04%
2025-10-31	140.8	139.0	140.8	140.8	140.8	20	2,815	140.75	140.8	139.0	140.8	140.8	140.8	20	140.75	0.50%
2025-10-30	140.1	139.0	148.0	-	-	0	0	-	140.1	139.0	148.0	-	-	0	-	0.00%
2025-10-28	140.1	139.0	148.0	139.9	139.9	200	27,980	139.90	140.1	139.0	148.0	139.9	139.9	200	139.90	0.47%
2025-10-27	139.4	139.0	148.0	-	-	0	0	-	139.4	139.0	148.0	-	-	0	-	0.00%
2025-10-24	139.4	139.0	148.0	-	-	0	0	-	139.4	139.0	148.0	-	-	0	-	0.00%
2025-10-23	139.4	139.0	148.0	-	-	0	0	-	139.4	139.0	148.0	-	-	0	-	0.00%
2025-10-22	139.4	139.0	148.0	139.4	139.4	560	78,064	139.40	139.4	139.0	148.0	139.4	139.4	560	139.40	-0.11%
2025-10-21	139.6	139.0	148.0	139.0	139.6	840	116,892	139.16	139.6	139.0	148.0	139.0	139.6	840	139.16	0.40%
2025-10-20	139.0	139.0	148.0	139.0	139.0	20	2,780	139.00	139.0	139.0	148.0	139.0	139.0	20	139.00	-0.64%
2025-10-17	139.9	139.0	148.0	139.9	139.9	20	2,798	139.90	139.9	139.0	148.0	139.9	139.9	20	139.90	1.05%
2025-10-16	138.5	138.0	148.0	138.2	138.5	9,000	1,244,925	138.33	138.4	138.0	148.0	138.2	138.4	9,000	138.33	0.22%
2025-10-15	138.2	138.0	148.0	-	-	0	0	-	138.1	138.0	148.0	-	-	0	-	0.00%
2025-10-14	138.2	136.0	148.0	137.0	138.3	12,780	1,763,611	138.00	138.1	135.9	148.0	137.0	138.3	12,780	138.00	0.11%
2025-10-13	138.0	-	148.0	-	-	0	0	-	138.0	-	148.0	-	-	0	-	0.00%
2025-10-10	138.0	-	145.4	-	-	0	0	-	138.0	-	145.4	-	-	0	-	0.00%
2025-10-09	138.0	138.0	145.4	-	-	0	0	-	138.0	138.0	145.4	-	-	0	-	0.15%
2025-10-08	137.8	-	137.8	-	-	0	0	-	137.8	-	137.8	-	-	0	-	-0.07%
2025-10-06	137.9	-	145.4	-	-	0	0	-	137.9	-	145.4	-	-	0	-	0.00%
2025-10-03	137.9	-	137.9	-	-	0	0	-	137.9	-	137.9	-	-	0	-	-0.07%
2025-10-02	138.0	-	145.4	-	-	0	0	-	138.0	-	145.4	-	-	0	-	0.00%
2025-09-30	138.0	-	145.4	-	-	0	0	-	138.0	-	145.4	-	-	0	-	0.00%
2025-09-29	138.0	-	138.0	138.0	138.0	120	16,560	138.00	138.0	-	138.0	138.0	138.0	120	138.00	0.04%
2025-09-26	138.0	-	145.4	138.0	138.0	100	13,795	137.95	137.9	-	145.4	137.9	137.9	100	137.95	-0.54%
2025-09-25	138.7	-	145.4	138.7	138.7	100	13,870	138.70	138.7	-	145.4	138.7	138.7	100	138.70	-0.32%
2025-09-24	139.2	-	145.4	-	-	0	0	-	139.1	-	145.4	-	-	0	-	-0.18%
2025-09-23	139.4	137.0	145.4	-	-	0	0	-	139.4	137.0	145.4	-	-	0	-	-0.43%
2025-09-22	140.0	137.0	145.4	-	-	0	0	-	140.0	137.0	145.4	-	-	0	-	-0.18%
2025-09-19	140.3	137.0	145.4	-	-	0	0	-	140.3	137.0	145.4	-	-	0	-	0.00%
2025-09-18	140.3	-	145.4	-	-	0	0	-	140.3	-	145.4	-	-	0	-	0.00%
2025-09-17	140.3	-	145.4	-	-	0	0	-	140.3	-	145.4	-	-	0	-	0.18%
2025-09-16	140.0	-	145.4	140.0	140.0	200	28,000	140.00	140.0	-	145.4	140.0	140.0	200	140.00	-0.04%
2025-09-15	140.1	-	140.2	140.1	140.2	40	5,605	140.13	140.1	-	140.2	140.1	140.2	40	140.13	-0.28%
2025-09-12	140.5	-	145.4	140.5	140.5	920	129,214	140.45	140.4	-	145.4	140.4	140.4	920	140.45	0.00%
2025-09-11	140.5	-	140.6	-	-	0	0	-	140.4	-	140.6	-	-	0	-	-0.11%
2025-09-10	140.6	-	141.2	140.6	140.7	160	22,499	140.62	140.6	-	141.2	140.6	140.6	160	140.62	-0.42%
2025-09-09	141.2	-	145.4	141.2	141.2	40	5,648	141.20	141.2	-	145.4	141.2	141.2	40	141.20	-0.11%
2025-09-08	141.4	141.2	141.9	141.4	141.4	800	113,080	141.35	141.4	141.2	141.9	141.4	141.4	800	141.35	-0.49%
2025-09-05	142.1	-	145.4	-	-	0	0	-	142.1	-	145.4	-	-	0	-	-0.04%
2025-09-04	142.1	-	145.4	-	-	0	0	-	142.1	-	145.4	-	-	0	-	0.04%
2025-09-03	142.1	-	145.4	-	-	0	0	-	142.1	-	145.4	-	-	0	-	0.00%
2025-09-02	142.1	-	145.4	-	-	0	0	-	142.1	-	145.4	-	-	0	-	0.00%
2025-09-01	142.1	-	145.4	142.1	142.2	6,540	929,211	142.08	142.1	-	145.4	142.1	142.1	6,540	142.08	0.21%
2025-08-29	141.8	-	145.4	-	-	0	0	-	141.8	-	145.4	-	-	0	-	0.25%
2025-08-28	141.4	-	145.4	-	-	0	0	-	141.4	-	145.4	-	-	0	-	0.00%
2025-08-27	141.4	-	145.4	-	-	0	0	-	141.4	-	145.4	-	-	0	-	0.00%
2025-08-26	141.4	-	145.4	-	-	0	0	-	141.4	-	145.4	-	-	0	-	0.14%
2025-08-25	141.2	-	145.4	140.9	140.9	40	5,636	140.90	141.2	-	145.4	140.9	140.9	40	140.90	0.39%
2025-08-22	140.7	138.0	145.4	140.7	140.7	200	28,130	140.65	140.6	138.0	145.4	140.6	140.6	200	140.65	0.00%
2025-08-21	140.7	138.0	145.4	-	-	0	0	-	140.6	138.0	145.4	-	-	0	-	0.00%
2025-08-20	140.7	-	145.4	140.7	141.4	3,480	491,758	141.31	140.6	-	145.4	140.6	141.4	3,480	141.31	0.00%
2025-08-19	140.7	140.5	142.0	140.3	140.8	4,500	632,249	140.50	140.6	140.4	141.9	140.3	140.8	4,500	140.50	-0.74%
2025-08-18	141.7	132.4	145.4	141.8	141.8	140	19,852	141.80	141.7	132.4	145.4	141.8	141.8	140	141.80	-0.42%
2025-08-15	142.3	-	145.4	-	-	0	0	-	142.3	-	145.4	-	-	0	-	-1.04%
2025-08-14	143.8	134.8	145.4	-	-	0	0	-	143.8	134.8	145.4	-	-	0	-	0.00%
2025-08-13	143.8	143.7	145.4	-	-	0	0	-	143.8	143.7	145.4	-	-	0	-	0.00%
2025-08-12	143.8	-	145.4	-	-	0	0	-	143.8	-	145.4	-	-	0	-	-0.48%
2025-08-11	144.5	134.7	145.4	-	-	0	0	-	144.5	134.7	145.4	-	-	0	-	-0.14%
2025-08-08	144.7	-	145.4	-	-	0	0	-	144.7	-	145.4	-	-	0	-	0.00%
2025-08-07	144.7	134.4	145.1	-	-	0	0	-	144.7	134.4	145.1	-	-	0	-	-0.96%
2025-08-06	146.1	146.1	-	145.8	146.1	3,200	467,120	145.98	146.1	146.1	-	145.8	146.1	3,200	145.98	-0.14%
2025-08-05	146.3	146.3	-	-	-	0	0	-	146.3	146.3	-	-	-	0	-	0.27%
2025-08-04	145.9	144.0	-	145.9	146.0	29,660	4,328,638	145.94	145.9	144.0	-	145.9	146.0	29,660	145.94	0.38%
2025-08-01	145.4	144.0	-	146.0	146.0	440	64,218	145.95	145.4	144.0	-	145.9	145.9	440	145.95	-0.41%
2025-07-31	146.0	146.0	-	146.0	146.0	700	102,165	145.95	145.9	145.9	-	145.9	145.9	700	145.95	0.48%
2025-07-30	145.3	-	-	145.3	145.6	2,600	378,235	145.48	145.3	-	-	145.3	145.6	2,600	145.48	-0.24%
2025-07-29	145.6	145.3	145.9	145.6	145.6	140	20,384	145.60	145.6	145.3	145.9	145.6	145.6	140	145.60	-0.27%
2025-07-28	146.0	145.8	146.0	146.0	146.0	1,800	262,800	146.00	146.0	145.8	146.0	146.0	146.0	1,800	146.00	-0.14%
2025-07-25	146.2	-	-	-	-	0	0	-	146.2	-	-	-	-	0	-	-0.41%
2025-07-24	146.8	-	-	146.8	147.2	5,260	773,617	147.08	146.8	-	-	146.8	147.1	5,260	147.08	0.00%
2025-07-23	146.8	146.8	-	146.8	146.8	220	32,286	146.75	146.8	146.8	-	146.8	146.8	220	146.75	0.03%
2025-07-22	146.8	-	-	146.8	147.7	6,780	996,567	146.99	146.8	-	-	146.8	147.6	6,780	146.99	-0.58%
2025-07-21	147.6	-	-	-	-	0	0	-	147.6	-	-	-	-	0	-	-0.20%
2025-07-18	147.9	147.3	-	-	-	0	0	-	147.9	147.3	-	-	-	0	-	0.00%
2025-07-17	147.9	-	-	-	-	0	0	-	147.9	-	-	-	-	0	-	-0.14%
2025-07-16	148.1	147.5	-	148.1	148.1	200	29,618	148.09	148.1	147.4	-	148.1	148.1	200	148.09	0.44%
2025-07-15	147.5	147.5	-	147.4	147.4	100	14,735	147.35	147.4	147.4	-	147.4	147.4	100	147.35	0.00%
2025-07-14	147.5	-	-	147.5	147.5	1,000	147,450	147.45	147.4	-	-	147.4	147.4	1,000	147.45	0.00%
2025-07-11	147.5	147.5	-	147.1	147.2	600	88,285	147.14	147.4	147.4	-	147.1	147.1	600	147.14	0.10%
2025-07-10	147.3	-	-	147.3	147.7	860	126,942	147.61	147.3	-	-	147.3	147.7	860	147.61	-0.34%
2025-07-09	147.8	147.8	-	147.8	147.8	200	29,560	147.80	147.8	147.8	-	147.8	147.8	200	147.80	-0.30%
2025-07-08	148.3	147.8	-	-	-	0	0	-	148.3	147.8	-	-	-	0	-	-0.07%
2025-07-07	148.4	147.8	-	-	-	0	0	-	148.4	147.8	-	-	-	0	-	0.00%
2025-07-04	148.4	148.3	-	-	-	0	0	-	148.4	148.3	-	-	-	0	-	0.00%
2025-07-03	148.4	148.4	-	-	-	0	0	-	148.4	148.4	-	-	-	0	-	0.34%
2025-07-02	147.9	147.8	-	-	-	0	0	-	147.9	147.8	-	-	-	0	-	0.00%
2025-06-30	147.9	147.8	147.9	-	-	1,000	147,850	147.85	147.9	147.8	147.9	-	-	1,000	147.85	0.00%
2025-06-27	147.9	147.9	-	-	-	0	0	-	147.9	147.9	-	-	-	0	-	0.03%
2025-06-26	147.8	147.8	-	147.8	147.8	240	35,472	147.80	147.8	147.8	-	147.8	147.8	240	147.80	0.00%
2025-06-25	147.8	147.8	-	-	-	0	0	-	147.8	147.8	-	-	-	0	-	0.00%
2025-06-24	147.8	147.8	-	-	-	0	0	-	147.8	147.8	-	-	-	0	-	0.34%
2025-06-23	147.3	147.3	-	-	-	0	0	-	147.3	147.3	-	-	-	0	-	0.00%
2025-06-20	147.3	147.2	-	-	-	0	0	-	147.3	147.2	-	-	-	0	-	0.07%
2025-06-19	147.2	147.2	-	-	-	0	0	-	147.2	147.2	-	-	-	0	-	0.00%
2025-06-18	147.2	147.2	-	-	-	0	0	-	147.2	147.2	-	-	-	0	-	0.03%
2025-06-17	147.2	146.7	-	-	-	0	0	-	147.1	146.6	-	-	-	0	-	0.00%
2025-06-16	147.2	146.7	-	-	-	0	0	-	147.1	146.6	-	-	-	0	-	0.00%
2025-06-13	147.2	146.7	-	-	-	0	0	-	147.1	146.6	-	-	-	0	-	0.00%
2025-06-12	147.2	146.7	-	147.2	147.2	400	58,860	147.15	147.1	146.6	-	147.1	147.1	400	147.15	0.38%
2025-06-11	146.6	146.6	-	146.6	146.6	400	58,640	146.60	146.6	146.6	-	146.6	146.6	400	146.60	0.14%
2025-06-10	146.4	146.4	-	-	-	0	0	-	146.4	146.4	-	-	-	0	-	0.51%
2025-06-09	145.7	-	146.0	-	-	0	0	-	145.6	-	146.0	-	-	0	-	0.28%
2025-06-06	145.3	-	-	145.3	145.3	500	72,625	145.25	145.3	-	-	145.3	145.3	500	145.25	0.10%
2025-06-05	145.1	-	-	-	-	0	0	-	145.1	-	-	-	-	0	-	0.17%
2025-06-04	144.9	-	-	144.7	144.7	60	8,679	144.65	144.9	-	-	144.6	144.6	60	144.65	0.21%
2025-06-03	144.6	-	-	-	-	0	0	-	144.6	-	-	-	-	0	-	0.00%
2025-06-02	144.6	144.0	-	-	-	0	0	-	144.6	144.0	-	-	-	0	-	0.00%
2025-05-30	144.6	-	-	-	-	0	0	-	144.6	-	-	-	-	0	-	0.24%
2025-05-29	144.2	-	-	144.0	144.5	2,620	378,266	144.38	144.2	-	-	144.0	144.4	2,620	144.38	-0.62%
2025-05-28	145.1	-	-	-	-	0	0	-	145.1	-	-	-	-	0	-	0.00%
2025-05-27	145.1	-	-	145.1	145.1	300	43,530	145.10	145.1	-	-	145.1	145.1	300	145.10	-0.03%
2025-05-26	145.2	144.9	-	-	-	0	0	-	145.1	144.9	-	-	-	0	-	0.45%
2025-05-23	144.5	-	-	-	-	0	0	-	144.5	-	-	-	-	0	-	0.03%
2025-05-22	144.5	-	-	144.5	144.5	200	28,890	144.45	144.4	-	-	144.4	144.4	200	144.45	-0.34%
2025-05-21	145.0	-	145.0	144.3	145.0	2,500	361,369	144.55	144.9	-	144.9	144.3	144.9	2,500	144.55	0.17%
2025-05-20	144.7	-	145.0	-	-	0	0	-	144.7	-	145.0	-	-	0	-	0.00%
2025-05-19	144.7	-	-	-	-	0	0	-	144.7	-	-	-	-	0	-	0.00%
2025-05-16	144.7	-	-	-	-	0	0	-	144.7	-	-	-	-	0	-	0.00%
2025-05-15	144.7	137.6	-	-	-	0	0	-	144.7	137.6	-	-	-	0	-	-0.03%
2025-05-14	144.8	137.6	-	-	-	0	0	-	144.8	137.6	-	-	-	0	-	-0.17%
2025-05-13	145.0	137.6	-	145.0	145.0	2,200	318,945	144.98	145.0	137.6	-	144.9	145.0	2,200	144.98	0.49%
2025-05-12	144.3	143.6	144.3	144.3	144.7	13,100	1,891,130	144.36	144.3	143.6	144.3	144.3	144.7	13,100	144.36	-0.38%
2025-05-09	144.9	137.6	-	144.9	144.9	2,200	318,670	144.85	144.9	137.6	-	144.9	144.9	2,200	144.85	0.00%
2025-05-08	144.9	144.9	-	-	-	0	0	-	144.9	144.9	-	-	-	0	-	0.42%
2025-05-07	144.3	144.3	-	144.0	144.9	5,760	830,430	144.17	144.3	144.3	-	144.0	144.9	5,760	144.17	-0.52%
2025-05-06	145.0	144.9	-	144.9	145.0	140	20,285	144.89	145.0	144.9	-	144.9	145.0	140	144.89	0.52%
2025-05-02	144.3	137.6	-	-	-	0	0	-	144.3	137.6	-	-	-	0	-	0.00%
2025-04-30	144.3	137.6	-	144.3	144.3	340	49,045	144.25	144.3	137.6	-	144.3	144.3	340	144.25	0.42%
2025-04-29	143.7	-	-	143.1	143.8	1,840	264,217	143.60	143.6	-	-	143.1	143.8	1,840	143.60	1.13%
2025-04-28	142.1	-	-	-	-	0	0	-	142.1	-	-	-	-	0	-	0.00%
2025-04-25	142.1	142.0	147.0	142.1	142.1	3,000	426,150	142.05	142.1	142.0	147.0	142.1	142.1	3,000	142.05	0.46%
2025-04-24	141.4	-	-	141.4	141.4	200	28,280	141.40	141.4	-	-	141.4	141.4	200	141.40	0.00%
2025-04-23	141.4	-	-	140.7	141.0	460	64,717	140.69	141.4	-	-	140.6	140.9	460	140.69	-0.42%
2025-04-22	142.0	-	142.0	-	-	0	0	-	142.0	-	142.0	-	-	0	-	0.00%
2025-04-17	142.0	142.0	-	-	-	0	0	-	142.0	142.0	-	-	-	0	-	0.00%
2025-04-16	142.0	141.7	-	-	-	0	0	-	142.0	141.7	-	-	-	0	-	0.00%
2025-04-15	142.0	142.0	-	142.0	142.0	100	14,200	142.00	142.0	142.0	-	142.0	142.0	100	142.00	0.00%
2025-04-14	142.0	142.0	-	142.0	142.0	860	122,120	142.00	142.0	142.0	-	142.0	142.0	860	142.00	0.00%
2025-04-11	142.0	-	-	142.0	142.0	200	28,400	142.00	142.0	-	-	142.0	142.0	200	142.00	0.64%
2025-04-10	141.1	-	140.9	-	-	0	0	-	141.1	-	140.9	-	-	0	-	0.00%
2025-04-09	141.1	-	141.1	141.1	141.1	160	22,576	141.10	141.1	-	141.1	141.1	141.1	160	141.10	-0.07%
2025-04-08	141.2	140.9	141.4	141.2	141.2	880	124,256	141.20	141.2	140.9	141.4	141.2	141.2	880	141.20	-1.09%
2025-04-07	142.8	-	-	140.9	142.8	14,280	2,018,976	141.38	142.8	-	-	140.9	142.8	14,280	141.38	1.60%
2025-04-03	140.5	140.5	-	139.4	140.0	7,840	1,094,724	139.63	140.5	140.5	-	139.4	139.9	7,840	139.63	0.86%
2025-04-02	139.3	139.3	-	-	-	0	0	-	139.3	139.3	-	-	-	0	-	0.00%
2025-04-01	139.3	-	-	139.3	139.3	200	27,860	139.30	139.3	-	-	139.3	139.3	200	139.30	0.40%
2025-03-31	138.8	138.7	-	-	-	0	0	-	138.8	138.7	-	-	-	0	-	0.07%
2025-03-28	138.7	-	-	-	-	0	0	-	138.6	-	-	-	-	0	-	0.00%
2025-03-27	138.7	138.0	-	-	-	0	0	-	138.6	138.0	-	-	-	0	-	0.04%
2025-03-26	138.6	138.5	-	-	-	0	0	-	138.6	138.5	-	-	-	0	-	0.07%
2025-03-25	138.5	138.5	-	138.5	138.5	20	2,770	138.50	138.5	138.5	-	138.5	138.5	20	138.50	0.25%
2025-03-24	138.2	136.8	-	138.2	138.2	1,180	163,017	138.15	138.1	136.8	-	138.1	138.1	1,180	138.15	0.04%
2025-03-21	138.1	-	-	138.1	138.3	9,200	1,270,700	138.12	138.1	-	-	138.1	138.3	9,200	138.12	-0.18%
2025-03-20	138.4	137.7	-	138.4	138.4	160	22,136	138.35	138.4	137.7	-	138.4	138.4	160	138.35	0.44%
2025-03-19	137.8	137.8	-	-	-	0	0	-	137.8	137.8	-	-	-	0	-	0.15%
2025-03-18	137.6	-	-	137.6	138.6	5,040	694,118	137.72	137.6	-	-	137.6	138.6	5,040	137.72	0.07%
2025-03-17	137.5	-	-	137.5	137.5	40	5,498	137.45	137.4	-	-	137.4	137.4	40	137.45	-1.08%
2025-03-14	139.0	138.7	-	139.2	139.2	200	27,840	139.20	138.9	138.6	-	139.2	139.2	200	139.20	-0.14%
2025-03-13	139.2	138.9	-	-	-	0	0	-	139.1	138.9	-	-	-	0	-	-0.29%
2025-03-12	139.6	-	-	139.5	140.7	1,720	240,626	139.90	139.6	-	-	139.5	140.7	1,720	139.90	0.04%
2025-03-11	139.5	139.0	-	139.5	140.6	4,080	569,652	139.62	139.5	139.0	-	139.5	140.6	4,080	139.62	-0.43%
2025-03-10	140.1	-	-	140.7	141.1	540	76,119	140.96	140.1	-	-	140.6	141.1	540	140.96	-0.36%
2025-03-07	140.6	-	-	141.0	141.4	2,260	319,460	141.35	140.6	-	-	141.0	141.4	2,260	141.35	-0.92%
2025-03-06	141.9	-	142.3	142.3	142.3	1,700	241,825	142.25	141.9	-	142.3	142.3	142.3	1,700	142.25	0.14%
2025-03-05	141.7	141.7	-	-	-	0	0	-	141.7	141.6	-	-	-	0	-	0.60%
2025-03-04	140.9	140.7	-	140.9	140.9	220	30,987	140.85	140.9	140.7	-	140.9	140.9	220	140.85	-0.11%
2025-03-03	141.0	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	0.00%
2025-02-28	141.0	140.0	141.0	141.5	141.5	40	5,658	141.45	141.0	140.0	141.0	141.4	141.4	40	141.45	-0.21%
2025-02-27	141.3	-	-	141.7	141.7	1,000	141,650	141.65	141.3	-	-	141.6	141.6	1,000	141.65	-0.32%
2025-02-26	141.8	-	-	142.1	142.1	160	22,728	142.05	141.8	-	-	142.1	142.1	160	142.05	-0.18%
2025-02-25	142.0	-	-	142.4	142.4	20	2,848	142.40	142.0	-	-	142.4	142.4	20	142.40	0.35%
2025-02-24	141.5	-	-	141.5	141.7	60	8,493	141.55	141.5	-	-	141.5	141.6	60	141.55	-0.91%
2025-02-21	142.8	-	-	-	-	0	0	-	142.8	-	-	-	-	0	-	-0.17%
2025-02-20	143.1	-	-	-	-	0	0	-	143.1	-	-	-	-	0	-	0.00%
2025-02-19	143.1	143.1	-	-	-	0	0	-	143.1	143.1	-	-	-	0	-	0.03%
2025-02-18	143.0	-	-	143.0	143.0	380	54,330	142.97	143.0	-	-	142.9	143.0	380	142.97	-0.90%
2025-02-17	144.3	-	-	-	-	0	0	-	144.3	-	-	-	-	0	-	0.00%
2025-02-14	144.3	-	-	144.3	144.3	140	20,202	144.30	144.3	-	-	144.3	144.3	140	144.30	0.11%
2025-02-13	145.7	-	146.5	-	-	0	0	-	144.1	-	145.0	-	-	0	-	0.10%
2025-02-12	145.5	-	146.3	-	-	0	0	-	144.0	-	144.7	-	-	0	-	0.00%
2025-02-11	145.5	-	-	-	-	0	0	-	144.0	-	-	-	-	0	-	0.00%
2025-02-10	145.5	-	-	-	-	0	0	-	144.0	-	-	-	-	0	-	0.00%
2025-02-07	145.5	145.5	146.8	-	-	0	0	-	144.0	143.9	145.3	-	-	0	-	0.03%
2025-02-06	145.5	-	-	-	-	0	0	-	143.9	-	-	-	-	0	-	0.24%
2025-02-05	145.1	-	-	-	-	0	0	-	143.6	-	-	-	-	0	-	0.83%
2025-02-04	143.9	-	-	143.9	143.9	60	8,631	143.85	142.4	-	-	142.4	142.4	61	142.37	-0.17%
2025-02-03	144.2	-	-	144.2	145.4	720	103,899	144.30	142.7	-	-	142.7	143.9	728	142.82	-0.83%
2025-01-28	145.4	144.3	145.5	-	-	0	0	-	143.9	142.8	144.0	-	-	0	-	0.00%
2025-01-27	145.4	-	-	-	-	0	0	-	143.9	-	-	-	-	0	-	0.35%
2025-01-24	144.9	-	-	-	-	0	0	-	143.4	-	-	-	-	0	-	0.56%
2025-01-23	144.1	-	-	-	-	0	0	-	142.6	-	-	-	-	0	-	0.00%
2025-01-22	144.1	-	-	-	-	0	0	-	142.6	-	-	-	-	0	-	0.17%
2025-01-21	143.8	143.8	-	-	-	0	0	-	142.3	142.3	-	-	-	0	-	0.52%
2025-01-20	143.1	143.1	-	-	-	0	0	-	141.6	141.6	-	-	-	0	-	0.03%
2025-01-17	143.0	143.0	-	-	-	0	0	-	141.5	141.5	-	-	-	0	-	0.07%
2025-01-16	142.9	-	-	-	-	0	0	-	141.4	-	-	-	-	0	-	0.00%
2025-01-15	142.9	-	-	-	-	0	0	-	141.4	-	-	-	-	0	-	0.32%
2025-01-14	142.5	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	0.00%
2025-01-13	142.5	142.5	-	-	-	0	0	-	141.0	141.0	-	-	-	0	-	0.00%
2025-01-10	142.5	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	0.00%
2025-01-09	142.5	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	-0.18%
2025-01-08	142.7	-	-	-	-	0	0	-	141.2	-	-	-	-	0	-	0.00%
2025-01-07	142.7	-	-	-	-	0	0	-	141.2	-	-	-	-	0	-	0.00%
2025-01-06	142.7	-	-	-	-	0	0	-	141.2	-	-	-	-	0	-	0.00%
2025-01-03	142.7	142.7	-	-	-	0	0	-	141.2	141.2	-	-	-	0	-	0.04%
2025-01-02	142.7	-	-	-	-	0	0	-	141.2	-	-	-	-	0	-	0.18%
2024-12-31	142.4	141.4	142.5	142.5	142.5	360	51,300	142.50	140.9	139.9	141.0	141.0	141.0	364	141.03	0.78%
2024-12-30	141.3	-	-	-	-	0	0	-	139.8	-	-	-	-	0	-	0.00%
2024-12-27	141.3	-	-	-	-	0	0	-	139.8	-	-	-	-	0	-	0.00%
2024-12-24	141.3	140.5	141.6	-	-	0	0	-	139.8	139.0	140.1	-	-	0	-	0.00%
2024-12-23	141.3	-	-	141.3	141.3	40	5,652	141.30	139.8	-	-	139.8	139.8	40	139.84	0.18%
2024-12-20	141.1	-	-	-	-	0	0	-	139.6	-	-	-	-	0	-	0.14%
2024-12-19	140.9	-	-	-	-	0	0	-	139.4	-	-	-	-	0	-	-0.11%
2024-12-18	141.0	141.0	-	-	-	0	0	-	139.5	139.5	-	-	-	0	-	0.04%
2024-12-17	141.0	140.9	-	-	-	0	0	-	139.5	139.4	-	-	-	0	-	0.07%
2024-12-16	140.9	-	-	-	-	0	0	-	139.4	-	-	-	-	0	-	0.54%
2024-12-13	140.1	-	-	-	-	0	0	-	138.7	-	-	-	-	0	-	0.29%
2024-12-12	139.7	-	-	138.8	139.7	2,100	293,275	139.65	138.3	-	-	137.3	138.3	2,122	138.21	-0.14%
2024-12-11	139.9	139.0	-	-	-	0	0	-	138.5	137.6	-	-	-	0	-	0.00%
2024-12-10	139.9	139.9	-	-	-	0	0	-	138.5	138.5	-	-	-	0	-	1.45%
2024-12-09	137.9	-	-	137.9	137.9	20	2,758	137.90	136.5	-	-	136.5	136.5	20	136.48	0.18%
2024-12-06	137.7	137.7	-	-	-	0	0	-	136.2	136.2	-	-	-	0	-	0.07%
2024-12-05	137.6	-	-	-	-	0	0	-	136.1	-	-	-	-	0	-	0.04%
2024-12-04	137.5	-	-	137.5	137.5	2,000	275,000	137.50	136.1	-	-	136.1	136.1	2,021	136.08	0.47%
2024-12-03	136.9	-	136.9	-	-	0	0	-	135.4	-	135.4	-	-	0	-	0.00%
2024-12-02	136.9	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.07%
2024-11-29	136.8	-	-	-	-	0	0	-	135.3	-	-	-	-	0	-	0.59%
2024-11-28	136.0	-	-	-	-	0	0	-	134.5	-	-	-	-	0	-	0.41%
2024-11-27	135.4	-	-	-	-	0	0	-	134.0	-	-	-	-	0	-	0.15%
2024-11-26	135.2	-	-	-	-	0	0	-	133.8	-	-	-	-	0	-	0.04%
2024-11-25	135.2	-	-	-	-	0	0	-	133.8	-	-	-	-	0	-	0.15%
2024-11-22	135.0	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	0.00%
2024-11-21	135.0	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	0.00%
2024-11-20	135.0	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	0.00%
2024-11-19	135.0	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	0.00%
2024-11-18	135.0	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	-0.48%
2024-11-15	135.6	-	-	-	-	0	0	-	134.2	-	-	-	-	0	-	0.00%
2024-11-14	135.6	-	-	-	-	0	0	-	134.2	-	-	-	-	0	-	-0.29%
2024-11-13	136.0	-	-	-	-	0	0	-	134.6	-	-	-	-	0	-	0.00%
2024-11-12	136.0	-	-	136.0	136.0	800	108,800	136.00	134.6	-	-	134.6	134.6	808	134.60	-0.18%
2024-11-11	136.3	-	-	-	-	0	0	-	134.8	-	-	-	-	0	-	-0.15%
2024-11-08	136.5	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.00%
2024-11-07	136.5	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.00%
2024-11-06	136.5	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	-0.62%
2024-11-05	137.3	-	-	-	-	0	0	-	135.9	-	-	-	-	0	-	0.37%
2024-11-04	136.8	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.44%
2024-11-01	136.2	-	-	-	-	0	0	-	134.8	-	-	-	-	0	-	0.44%
2024-10-31	135.6	-	-	135.6	135.6	60	8,133	135.55	134.2	-	-	134.2	134.2	61	134.15	-0.15%
2024-10-30	135.8	-	-	-	-	0	0	-	134.4	-	-	-	-	0	-	0.00%
2024-10-29	135.8	-	-	-	-	0	0	-	134.4	-	-	-	-	0	-	-0.07%
2024-10-28	135.9	-	-	-	-	0	0	-	134.5	-	-	-	-	0	-	-0.18%
2024-10-25	136.2	-	-	-	-	0	0	-	134.7	-	-	-	-	0	-	0.00%
2024-10-24	136.2	-	-	-	-	0	0	-	134.7	-	-	-	-	0	-	0.29%
2024-10-23	135.8	-	-	135.6	135.6	20	2,711	135.55	134.3	-	-	134.2	134.2	20	134.15	-1.13%
2024-10-22	137.3	-	-	-	-	0	0	-	135.9	-	-	-	-	0	-	-0.11%
2024-10-21	137.5	-	137.5	-	-	0	0	-	136.0	-	136.0	-	-	0	-	0.00%
2024-10-18	137.5	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2024-10-17	137.5	-	-	137.5	137.5	20	2,749	137.45	136.0	-	-	136.0	136.0	20	136.03	0.00%
2024-10-16	137.5	-	-	137.5	137.8	2,200	302,460	137.48	136.0	-	-	136.0	136.4	2,223	136.06	-0.25%
2024-10-15	137.8	-	-	-	-	0	0	-	136.4	-	-	-	-	0	-	0.00%
2024-10-14	137.8	137.8	-	-	-	0	0	-	136.4	136.4	-	-	-	0	-	0.00%
2024-10-10	137.8	-	-	137.8	137.8	2,000	275,600	137.80	136.4	-	-	136.4	136.4	2,021	136.38	0.44%
2024-10-09	137.2	-	137.2	-	-	0	0	-	135.8	-	135.8	-	-	0	-	0.15%
2024-10-08	137.0	-	-	-	-	0	0	-	135.6	-	-	-	-	0	-	0.81%
2024-10-07	135.9	-	-	135.9	136.6	1,040	141,299	135.86	134.5	-	-	134.4	135.2	1,051	134.46	-1.27%
2024-10-04	137.7	-	138.7	-	-	0	0	-	136.2	-	137.3	-	-	0	-	-0.47%
2024-10-03	138.3	-	138.7	138.3	138.3	20	2,766	138.30	136.9	-	137.3	136.9	136.9	20	136.87	-0.32%
2024-10-02	138.8	-	-	-	-	0	0	-	137.3	-	-	-	-	0	-	-0.04%
2024-09-30	138.8	138.0	-	-	-	0	0	-	137.4	136.6	-	-	-	0	-	-0.18%
2024-09-27	139.1	139.1	-	138.9	139.9	3,000	418,700	139.57	137.6	137.6	-	137.5	138.5	3,031	138.13	-2.18%
2024-09-26	142.2	-	-	142.2	142.2	20	2,843	142.15	140.7	-	-	140.7	140.7	20	140.68	0.00%
2024-09-25	142.2	-	-	-	-	0	0	-	140.7	-	-	-	-	0	-	0.00%
2024-09-24	142.2	141.0	-	142.8	142.8	2,000	285,500	142.75	140.7	139.5	-	141.3	141.3	2,021	141.28	0.11%
2024-09-23	142.0	-	-	-	-	0	0	-	140.5	-	-	-	-	0	-	-0.04%
2024-09-20	142.1	-	-	142.1	142.1	60	8,523	142.05	140.6	-	-	140.6	140.6	61	140.58	0.71%
2024-09-19	141.1	-	-	140.8	140.8	1,000	140,800	140.80	139.6	-	-	139.3	139.3	1,010	139.35	0.97%
2024-09-17	139.7	-	-	139.7	139.7	80	11,176	139.70	138.3	-	-	138.3	138.3	81	138.26	-0.07%
2024-09-16	139.8	139.8	-	-	-	0	0	-	138.4	138.3	-	-	-	0	-	0.22%
2024-09-13	139.5	-	-	-	-	0	0	-	138.1	-	-	-	-	0	-	0.79%
2024-09-12	138.4	-	-	-	-	0	0	-	137.0	-	-	-	-	0	-	0.00%
2024-09-11	138.4	136.4	-	-	-	0	0	-	137.0	135.0	-	-	-	0	-	0.00%
2024-09-10	138.4	137.7	-	138.4	138.4	100	13,840	138.40	137.0	136.2	-	137.0	137.0	101	136.97	0.62%
2024-09-09	137.6	-	-	-	-	0	0	-	136.1	-	-	-	-	0	-	0.04%
2024-09-05	137.5	-	-	137.5	137.5	40	5,500	137.50	136.1	-	-	136.1	136.1	40	136.08	0.44%
2024-09-04	136.9	136.9	-	-	-	0	0	-	135.5	135.5	-	-	-	0	-	0.18%
2024-09-03	136.7	-	-	-	-	0	0	-	135.2	-	-	-	-	0	-	0.00%
2024-09-02	136.7	-	-	-	-	0	0	-	135.2	-	-	-	-	0	-	0.00%
2024-08-30	136.7	-	-	-	-	0	0	-	135.2	-	-	-	-	0	-	0.29%
2024-08-29	136.3	-	-	-	-	0	0	-	134.8	-	-	-	-	0	-	0.00%
2024-08-28	136.3	-	-	-	-	0	0	-	134.8	-	-	-	-	0	-	0.00%
2024-08-27	136.3	-	136.6	-	-	0	0	-	134.8	-	135.1	-	-	0	-	0.00%
2024-08-26	136.3	-	-	-	-	0	0	-	134.8	-	-	-	-	0	-	0.33%
2024-08-23	135.8	-	-	135.8	135.8	40	5,432	135.80	134.4	-	-	134.4	134.4	40	134.40	0.00%
2024-08-22	135.8	-	-	-	-	0	0	-	134.4	-	-	-	-	0	-	0.26%
2024-08-21	135.5	-	-	-	-	0	0	-	134.1	-	-	-	-	0	-	0.00%
2024-08-20	135.5	-	-	-	-	0	0	-	134.1	-	-	-	-	0	-	0.22%
2024-08-19	135.2	-	-	-	-	0	0	-	133.8	-	-	-	-	0	-	0.19%
2024-08-16	134.9	-	-	-	-	0	0	-	133.5	-	-	-	-	0	-	-0.15%
2024-08-15	135.1	-	137.0	-	-	0	0	-	133.7	-	135.6	-	-	0	-	-0.04%
2024-08-14	135.2	-	137.0	135.2	135.2	1,020	137,853	135.15	133.8	-	135.6	133.8	133.8	1,031	133.76	1.16%
2024-08-13	133.6	-	-	133.6	134.1	360	48,178	133.83	132.2	-	-	132.2	132.7	364	132.45	-0.19%
2024-08-12	133.9	-	-	-	-	0	0	-	132.5	-	-	-	-	0	-	-1.00%
2024-08-09	135.2	-	-	-	-	0	0	-	133.8	-	-	-	-	0	-	-0.04%
2024-08-08	135.3	-	137.7	135.3	135.3	2,000	270,500	135.25	133.9	-	136.3	133.9	133.9	2,021	133.85	-0.52%
2024-08-07	137.6	-	137.7	137.7	137.7	40	5,506	137.65	134.6	-	134.7	134.7	134.7	41	134.66	-0.11%
2024-08-06	137.7	-	137.7	-	-	0	0	-	134.7	-	134.7	-	-	0	-	0.00%
2024-08-05	137.7	137.7	-	-	-	0	0	-	134.7	134.7	-	-	-	0	-	1.21%
2024-08-02	136.1	-	-	-	-	0	0	-	133.1	-	-	-	-	0	-	0.29%
2024-08-01	135.7	-	-	136.2	136.2	40	5,446	136.15	132.7	-	-	133.2	133.2	41	133.19	0.48%
2024-07-31	135.0	-	-	134.7	134.7	80	10,772	134.65	132.1	-	-	131.7	131.7	82	131.72	0.48%
2024-07-30	134.4	-	-	-	-	0	0	-	131.4	-	-	-	-	0	-	0.00%
2024-07-29	134.4	-	-	134.4	134.4	80	10,748	134.35	131.4	-	-	131.4	131.4	82	131.43	0.64%
2024-07-26	133.5	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	0.00%
2024-07-25	133.5	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	1.06%
2024-07-24	132.1	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.04%
2024-07-23	132.1	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.11%
2024-07-22	131.9	131.9	-	-	-	0	0	-	129.0	129.0	-	-	-	0	-	0.04%
2024-07-19	131.9	131.9	-	-	-	0	0	-	129.0	129.0	-	-	-	0	-	0.11%
2024-07-18	131.7	131.4	-	-	-	0	0	-	128.8	128.5	-	-	-	0	-	0.00%
2024-07-17	131.7	131.4	-	-	-	0	0	-	128.8	128.5	-	-	-	0	-	0.00%
2024-07-16	131.7	131.4	-	-	-	0	0	-	128.8	128.5	-	-	-	0	-	0.00%
2024-07-15	131.7	-	-	-	-	0	0	-	128.8	-	-	-	-	0	-	0.19%
2024-07-12	131.5	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	0.00%
2024-07-11	131.5	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	0.00%
2024-07-10	131.5	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	0.00%
2024-07-09	131.5	-	-	131.5	131.5	2,000	262,900	131.45	128.6	-	-	128.6	128.6	2,044	128.59	0.84%
2024-07-08	130.4	-	-	130.1	130.1	20	2,602	130.10	127.5	-	-	127.3	127.3	20	127.27	-0.69%
2024-07-05	131.3	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	0.00%
2024-07-04	131.3	129.0	-	131.2	131.2	40	5,246	131.15	128.4	126.2	-	128.3	128.3	41	128.30	-0.23%
2024-07-03	131.6	127.0	-	-	-	0	0	-	128.7	124.2	-	-	-	0	-	0.00%
2024-07-02	131.6	127.0	-	-	-	0	0	-	128.7	124.2	-	-	-	0	-	-0.30%
2024-06-28	132.0	-	-	131.8	131.8	20	2,636	131.80	129.1	-	-	128.9	128.9	20	128.93	0.38%
2024-06-27	131.5	-	131.8	-	-	0	0	-	128.6	-	128.9	-	-	0	-	0.15%
2024-06-26	131.3	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	0.04%
2024-06-25	131.2	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.23%
2024-06-24	130.9	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2024-06-21	130.9	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2024-06-20	130.9	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.19%
2024-06-19	130.7	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.04%
2024-06-18	130.6	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.08%
2024-06-17	130.5	-	-	-	-	0	0	-	127.7	-	-	-	-	0	-	0.00%
2024-06-14	130.5	130.5	-	-	-	0	0	-	127.7	127.7	-	-	-	0	-	0.50%
2024-06-13	129.9	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.19%
2024-06-12	129.6	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.00%
2024-06-11	129.6	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.00%
2024-06-07	129.6	-	129.8	-	-	60	7,785	129.75	126.8	-	126.9	-	-	61	126.93	0.15%
2024-06-06	129.4	-	129.8	-	-	0	0	-	126.6	-	126.9	-	-	0	-	0.00%
2024-06-05	129.4	-	129.8	-	-	0	0	-	126.6	-	126.9	-	-	0	-	0.00%
2024-06-04	129.4	-	129.8	-	-	0	0	-	126.6	-	126.9	-	-	0	-	0.08%
2024-06-03	129.3	-	129.8	-	-	0	0	-	126.5	-	126.9	-	-	0	-	0.04%
2024-05-31	129.3	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	0.00%
2024-05-30	129.3	-	-	129.3	129.3	20	2,585	129.25	126.4	-	-	126.4	126.4	20	126.44	3.23%
2024-05-29	125.2	125.2	-	125.2	129.1	2,472	318,999	129.04	122.5	122.5	-	122.5	126.3	2,527	126.24	-2.80%
2024-05-28	128.8	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.12%
2024-05-27	128.7	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	0.00%
2024-05-24	128.7	128.2	-	-	-	0	0	-	125.9	125.4	-	-	-	0	-	0.00%
2024-05-23	128.7	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	-0.08%
2024-05-22	128.8	-	-	128.8	128.8	40	5,150	128.75	125.9	-	-	125.9	125.9	41	125.95	-0.23%
2024-05-21	129.1	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	-0.04%
2024-05-20	129.1	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2024-05-17	129.1	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	-0.12%
2024-05-16	129.3	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	0.00%
2024-05-14	129.3	-	-	129.5	130.0	3,500	454,450	129.84	126.4	-	-	126.7	127.2	3,578	127.02	0.15%
2024-05-13	129.1	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	0.35%
2024-05-10	128.6	-	-	128.6	128.6	20	2,572	128.60	125.8	-	-	125.8	125.8	20	125.80	-0.12%
2024-05-09	128.8	-	-	128.8	128.9	3,180	409,525	128.78	125.9	-	-	125.9	126.0	3,251	125.98	-0.89%
2024-05-08	129.9	-	-	-	-	0	0	-	127.1	-	-	-	-	0	-	0.00%
2024-05-07	129.9	-	-	-	-	0	0	-	127.1	-	-	-	-	0	-	0.00%
2024-05-06	129.9	-	-	129.9	129.9	1,840	239,016	129.90	127.1	-	-	127.1	127.1	1,881	127.07	-0.08%
2024-05-03	130.0	-	-	130.0	130.0	2,820	366,600	130.00	127.2	-	-	127.2	127.2	2,883	127.17	0.35%
2024-05-02	129.6	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.27%
2024-04-30	129.2	129.0	-	-	-	0	0	-	126.4	126.2	-	-	-	0	-	0.00%
2024-04-29	129.2	-	-	129.2	129.2	4,500	581,400	129.20	126.4	-	-	126.4	126.4	4,600	126.39	-0.31%
2024-04-26	129.6	-	-	129.6	129.8	1,854	240,425	129.68	126.8	-	-	126.8	126.9	1,895	126.86	-0.38%
2024-04-25	130.1	-	-	130.1	130.1	2,000	260,200	130.10	127.3	-	-	127.3	127.3	2,044	127.27	0.04%
2024-04-24	130.1	-	-	130.1	130.1	800	104,040	130.05	127.2	-	-	127.2	127.2	818	127.22	-0.61%
2024-04-23	130.9	-	-	-	-	0	0	-	128.0	-	-	-	-	0	-	0.23%
2024-04-22	130.6	-	-	-	-	0	0	-	127.7	-	-	-	-	0	-	0.27%
2024-04-19	130.2	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.08%
2024-04-18	130.1	-	-	-	-	0	0	-	127.3	-	-	-	-	0	-	0.42%
2024-04-17	129.6	-	-	129.0	129.0	1,854	239,126	128.98	126.7	-	-	126.1	126.2	1,895	126.17	0.47%
2024-04-16	129.0	-	-	128.7	128.7	40	5,148	128.70	126.1	-	-	125.9	125.9	41	125.90	-0.39%
2024-04-15	129.5	-	-	129.5	129.8	4,500	583,250	129.61	126.6	-	-	126.6	127.0	4,600	126.79	0.12%
2024-04-12	129.3	-	-	-	-	0	0	-	126.5	-	-	-	-	0	-	0.23%
2024-04-11	129.0	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	0.00%
2024-04-10	129.0	-	-	129.0	129.0	1,120	144,480	129.00	126.2	-	-	126.2	126.2	1,145	126.19	-0.35%
2024-04-09	129.5	-	-	-	-	0	0	-	126.6	-	-	-	-	0	-	0.00%
2024-04-08	129.5	-	-	129.3	129.4	2,040	263,674	129.25	126.6	-	-	126.4	126.5	2,085	126.44	0.04%
2024-04-05	129.4	-	-	-	-	0	0	-	126.6	-	-	-	-	0	-	0.00%
2024-04-03	129.4	-	-	129.6	129.6	1,880	243,554	129.55	126.6	-	-	126.7	126.7	1,922	126.73	0.74%
2024-04-02	128.5	-	-	-	-	0	0	-	125.7	-	-	-	-	0	-	0.00%
2024-03-28	128.5	-	-	128.5	128.5	20	2,569	128.45	125.7	-	-	125.7	125.7	20	125.66	5.50%
2024-03-27	121.8	121.8	-	121.8	129.2	2,560	328,894	128.47	119.1	119.1	-	119.1	126.3	2,617	125.68	-5.51%
2024-03-26	128.9	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.00%
2024-03-25	128.9	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.00%
2024-03-22	128.9	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	-0.43%
2024-03-21	129.4	-	-	-	-	0	0	-	126.6	-	-	-	-	0	-	0.00%
2024-03-20	129.4	-	-	-	-	0	0	-	126.6	-	-	-	-	0	-	0.00%
2024-03-19	129.4	-	-	-	-	0	0	-	126.6	-	-	-	-	0	-	0.31%
2024-03-18	129.0	-	-	128.9	128.9	2,000	257,700	128.85	126.2	-	-	126.0	126.0	2,044	126.05	0.04%
2024-03-15	129.0	-	-	129.0	129.0	20	2,579	128.95	126.1	-	-	126.1	126.1	20	126.14	0.12%
2024-03-14	128.8	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.08%
2024-03-13	128.7	-	-	128.5	128.5	780	100,230	128.50	125.9	-	-	125.7	125.7	797	125.70	-0.54%
2024-03-12	129.4	-	-	129.4	129.4	5,500	711,700	129.40	126.6	-	-	126.6	126.6	5,622	126.58	-0.92%
2024-03-11	130.6	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	-0.15%
2024-03-08	130.8	-	-	130.6	130.9	7,560	988,423	130.74	128.0	-	-	127.8	128.1	7,728	127.90	0.31%
2024-03-07	130.4	-	-	-	-	0	0	-	127.6	-	-	-	-	0	-	0.00%
2024-03-06	130.4	-	-	130.4	130.4	40	5,216	130.40	127.6	-	-	127.6	127.6	41	127.56	0.69%
2024-03-05	129.5	129.5	-	129.5	130.4	7,360	955,520	129.83	126.7	126.7	-	126.7	127.6	7,524	127.00	-0.23%
2024-03-04	129.8	129.8	-	-	-	0	0	-	127.0	127.0	-	-	-	0	-	0.00%
2024-03-01	129.8	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	-0.12%
2024-02-29	130.0	-	-	-	-	0	0	-	127.1	-	-	-	-	0	-	0.85%
2024-02-28	128.9	-	-	128.6	128.6	720	92,592	128.60	126.0	-	-	125.8	125.8	736	125.80	0.19%
2024-02-27	128.6	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.43%
2024-02-26	128.1	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.39%
2024-02-23	127.6	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	0.00%
2024-02-22	127.6	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	0.00%
2024-02-21	127.6	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	0.12%
2024-02-20	127.4	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	0.35%
2024-02-19	127.0	-	-	-	-	0	0	-	124.2	-	-	-	-	0	-	0.36%
2024-02-16	126.5	126.5	-	-	-	0	0	-	123.7	123.7	-	-	-	0	-	0.12%
2024-02-15	126.4	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	0.01%
2024-02-14	128.1	-	-	128.1	128.1	2,580	330,369	128.05	123.6	-	-	123.6	123.6	2,673	123.58	-0.62%
2024-02-09	128.9	128.3	129.1	128.9	128.9	20	2,577	128.85	124.4	123.8	124.6	124.4	124.4	21	124.36	-0.19%
2024-02-08	129.1	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	0.00%
2024-02-07	129.1	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	0.00%
2024-02-06	129.1	-	-	129.1	129.1	1,000	129,100	129.10	124.6	-	-	124.6	124.6	1,036	124.60	0.08%
2024-02-05	129.0	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.08%
2024-02-02	128.9	-	-	-	-	0	0	-	124.4	-	-	-	-	0	-	0.00%
2024-02-01	128.9	-	-	-	-	0	0	-	124.4	-	-	-	-	0	-	0.00%
2024-01-31	128.9	-	-	128.6	128.6	820	105,452	128.60	124.4	-	-	124.1	124.1	850	124.12	0.70%
2024-01-30	128.0	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.55%
2024-01-29	127.3	-	-	-	-	0	0	-	122.9	-	-	-	-	0	-	0.00%
2024-01-26	127.3	-	-	-	-	0	0	-	122.9	-	-	-	-	0	-	0.00%
2024-01-25	127.3	-	-	-	-	0	0	-	122.9	-	-	-	-	0	-	0.28%
2024-01-24	127.0	-	-	-	-	0	0	-	122.5	-	-	-	-	0	-	0.00%
2024-01-23	127.0	-	-	126.9	126.9	1,760	223,256	126.85	122.5	-	-	122.4	122.4	1,824	122.43	0.51%
2024-01-22	126.3	-	-	126.0	126.0	1,000	126,000	126.00	121.9	-	-	121.6	121.6	1,036	121.61	0.32%
2024-01-19	125.9	-	-	-	-	0	0	-	121.5	-	-	-	-	0	-	0.32%
2024-01-18	125.5	-	-	-	-	0	0	-	121.1	-	-	-	-	0	-	0.00%
2024-01-17	125.5	-	-	125.5	125.5	840	105,420	125.50	121.1	-	-	121.1	121.1	870	121.12	-0.48%
2024-01-16	126.1	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	0.00%
2024-01-15	126.1	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	0.00%
2024-01-12	126.1	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	0.00%
2024-01-11	126.1	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	0.32%
2024-01-10	125.7	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	0.00%
2024-01-09	125.7	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	0.32%
2024-01-08	125.3	-	-	-	-	0	0	-	120.9	-	-	-	-	0	-	0.04%
2024-01-05	125.3	-	-	-	-	0	0	-	120.9	-	-	-	-	0	-	0.04%
2024-01-04	125.2	-	-	125.1	125.1	880	110,088	125.10	120.8	-	-	120.7	120.7	912	120.74	-0.40%
2024-01-03	125.7	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	-0.28%
2024-01-02	126.1	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	0.00%
2023-12-29	126.1	-	-	126.1	126.1	20	2,521	126.05	121.7	-	-	121.7	121.7	21	121.65	0.40%
2023-12-28	125.6	-	-	-	-	0	0	-	121.2	-	-	-	-	0	-	0.48%
2023-12-27	125.0	-	-	-	-	0	0	-	120.6	-	-	-	-	0	-	0.36%
2023-12-22	124.5	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	0.32%
2023-12-21	124.1	-	-	-	-	0	0	-	119.8	-	-	-	-	0	-	0.16%
2023-12-20	123.9	-	-	123.9	123.9	900	111,510	123.90	119.6	-	-	119.6	119.6	933	119.58	0.12%
2023-12-19	123.8	-	-	-	-	0	0	-	119.4	-	-	-	-	0	-	0.00%
2023-12-18	123.8	-	-	-	-	0	0	-	119.4	-	-	-	-	0	-	0.12%
2023-12-15	123.6	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	0.82%
2023-12-14	122.6	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.49%
2023-12-13	122.0	-	-	122.0	122.0	420	51,240	122.00	117.7	-	-	117.7	117.7	435	117.75	0.00%
2023-12-12	122.0	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	0.00%
2023-12-11	122.0	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	0.00%
2023-12-08	122.0	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	0.00%
2023-12-07	122.0	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	0.00%
2023-12-06	122.0	-	-	122.0	122.0	860	104,920	122.00	117.7	-	-	117.7	117.7	891	117.75	-0.04%
2023-12-05	122.1	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2023-12-04	122.1	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2023-12-01	122.1	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2023-11-30	122.1	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.04%
2023-11-29	122.0	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	0.25%
2023-11-28	121.7	-	-	-	-	0	0	-	117.5	-	-	-	-	0	-	0.00%
2023-11-27	121.7	-	-	-	-	0	0	-	117.5	-	-	-	-	0	-	-0.04%
2023-11-24	121.8	-	-	121.9	121.9	1,920	233,952	121.85	117.5	-	-	117.6	117.6	1,989	117.60	0.12%
2023-11-23	121.6	-	-	-	-	0	0	-	117.4	-	-	-	-	0	-	0.00%
2023-11-22	121.6	-	-	121.6	121.7	2,580	313,755	121.61	117.4	-	-	117.4	117.4	2,673	117.37	0.21%
2023-11-21	121.4	-	-	-	-	0	0	-	117.1	-	-	-	-	0	-	0.37%
2023-11-20	120.9	-	-	-	-	0	0	-	116.7	-	-	-	-	0	-	0.92%
2023-11-17	119.8	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	0.08%
2023-11-16	119.7	-	-	-	-	0	0	-	115.5	-	-	-	-	0	-	0.00%
2023-11-15	119.7	-	-	-	-	0	0	-	115.5	-	-	-	-	0	-	0.38%
2023-11-14	119.3	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2023-11-13	119.3	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2023-11-10	119.3	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2023-11-09	119.3	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2023-11-08	119.3	-	-	119.3	119.3	40	4,770	119.25	115.1	-	-	115.1	115.1	41	115.09	0.25%
2023-11-07	119.0	-	-	-	-	0	0	-	114.8	-	-	-	-	0	-	0.00%
2023-11-06	119.0	-	-	-	-	0	0	-	114.8	-	-	-	-	0	-	0.51%
2023-11-03	118.4	-	-	-	-	0	0	-	114.2	-	-	-	-	0	-	0.21%
2023-11-02	118.1	-	-	-	-	0	0	-	114.0	-	-	-	-	0	-	0.21%
2023-11-01	117.9	-	-	-	-	0	0	-	113.7	-	-	-	-	0	-	0.00%
2023-10-31	117.9	-	-	-	-	0	0	-	113.7	-	-	-	-	0	-	0.04%
2023-10-30	117.8	-	-	-	-	0	0	-	113.7	-	-	-	-	0	-	0.00%
2023-10-27	117.8	-	-	117.7	117.8	40	4,709	117.73	113.7	-	-	113.5	113.7	41	113.62	-0.63%
2023-10-26	118.6	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	0.00%
2023-10-25	118.6	-	-	118.6	118.6	300	35,565	118.55	114.4	-	-	114.4	114.4	311	114.42	0.25%
2023-10-24	118.3	-	-	-	-	0	0	-	114.1	-	-	-	-	0	-	0.00%
2023-10-20	118.3	-	-	-	-	0	0	-	114.1	-	-	-	-	0	-	0.00%
2023-10-19	118.3	-	-	-	-	0	0	-	114.1	-	-	-	-	0	-	0.00%
2023-10-18	118.3	-	-	-	-	0	0	-	114.1	-	-	-	-	0	-	0.04%
2023-10-17	118.2	-	-	118.0	118.0	340	40,119	118.00	114.1	-	-	113.8	113.9	352	113.88	4.83%
2023-10-16	112.8	112.8	-	112.8	112.8	20	2,255	112.75	108.8	108.8	-	108.8	108.8	21	108.82	-4.97%
2023-10-13	118.7	-	-	-	-	0	0	-	114.5	-	-	-	-	0	-	0.00%
2023-10-12	118.7	-	119.0	-	-	0	0	-	114.5	-	114.9	-	-	0	-	0.00%
2023-10-11	118.7	-	119.0	-	-	0	0	-	114.5	-	114.9	-	-	0	-	0.00%
2023-10-10	118.7	-	-	-	-	0	0	-	114.5	-	-	-	-	0	-	0.00%
2023-10-09	118.7	-	-	-	-	0	0	-	114.5	-	-	-	-	0	-	0.17%
2023-10-06	118.5	-	-	-	-	0	0	-	114.3	-	-	-	-	0	-	0.00%
2023-10-05	118.5	-	112.6	118.0	118.0	20	2,359	117.95	114.3	-	108.6	113.8	113.8	21	113.84	0.00%
2023-10-04	118.5	-	-	-	-	0	0	-	114.3	-	-	-	-	0	-	-0.04%
2023-10-03	118.5	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	-0.08%
2023-09-29	118.6	-	-	-	-	0	0	-	114.5	-	-	-	-	0	-	0.08%
2023-09-28	118.5	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	0.00%
2023-09-27	118.5	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	0.00%
2023-09-26	118.5	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	0.00%
2023-09-25	118.5	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	-0.38%
2023-09-22	119.0	-	113.1	119.0	119.0	3,640	432,152	118.72	114.8	-	109.1	114.9	114.9	3,772	114.58	-0.04%
2023-09-21	119.0	-	-	-	-	0	0	-	114.9	-	-	-	-	0	-	0.00%
2023-09-20	119.0	-	-	-	-	0	0	-	114.9	-	-	-	-	0	-	-0.17%
2023-09-19	119.2	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	-0.08%
2023-09-18	119.3	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	-0.13%
2023-09-15	119.5	-	-	-	-	0	0	-	115.3	-	-	-	-	0	-	0.00%
2023-09-14	119.5	-	-	-	-	0	0	-	115.3	-	-	-	-	0	-	0.17%
2023-09-13	119.3	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2023-09-12	119.3	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	-0.04%
2023-09-11	119.3	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2023-09-07	119.3	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	-0.38%
2023-09-06	119.8	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	-0.08%
2023-09-05	119.9	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	-0.13%
2023-09-04	120.0	-	-	120.0	120.1	29,900	3,588,050	120.00	115.8	-	-	115.8	115.9	30,980	115.82	-0.46%
2023-08-31	120.6	-	120.6	120.6	120.7	35,200	4,245,165	120.60	116.3	-	116.4	116.3	116.4	36,472	116.40	-0.41%
2023-08-30	121.1	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	0.00%
2023-08-29	121.1	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	0.00%
2023-08-28	121.1	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	0.00%
2023-08-25	121.1	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	0.00%
2023-08-24	121.1	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	0.25%
2023-08-23	120.8	-	-	-	-	0	0	-	116.5	-	-	-	-	0	-	0.17%
2023-08-22	120.6	-	-	-	-	0	0	-	116.3	-	-	-	-	0	-	0.46%
2023-08-21	120.0	-	-	-	-	0	0	-	115.8	-	-	-	-	0	-	0.17%
2023-08-18	119.8	-	125.2	-	-	0	0	-	115.6	-	120.8	-	-	0	-	0.38%
2023-08-17	119.4	-	125.2	119.3	119.4	1,220	145,557	119.31	115.2	-	120.8	115.1	115.2	1,264	115.15	-0.67%
2023-08-16	120.2	-	125.2	-	-	0	0	-	116.0	-	120.8	-	-	0	-	0.00%
2023-08-15	120.2	-	125.2	-	-	0	0	-	116.0	-	120.8	-	-	0	-	0.00%
2023-08-14	120.2	-	125.2	-	-	0	0	-	116.0	-	120.8	-	-	0	-	0.00%
2023-08-11	120.2	-	125.2	-	-	0	0	-	116.0	-	120.8	-	-	0	-	-0.10%
2023-08-10	120.3	-	125.2	-	-	0	0	-	116.1	-	120.8	-	-	0	-	0.00%
2023-08-09	122.4	-	125.2	-	-	0	0	-	116.1	-	118.7	-	-	0	-	0.00%
2023-08-08	122.4	-	125.2	-	-	0	0	-	116.1	-	118.7	-	-	0	-	-0.08%
2023-08-07	122.5	-	125.2	-	-	0	0	-	116.2	-	118.7	-	-	0	-	-0.12%
2023-08-04	122.7	-	125.2	-	-	0	0	-	116.3	-	118.7	-	-	0	-	0.00%
2023-08-03	122.7	-	125.2	-	-	0	0	-	116.3	-	118.7	-	-	0	-	0.00%
2023-08-02	122.7	-	125.2	-	-	0	0	-	116.3	-	118.7	-	-	0	-	-0.04%
2023-08-01	122.7	-	125.2	-	-	0	0	-	116.4	-	118.7	-	-	0	-	-0.20%
2023-07-31	123.0	-	125.2	-	-	0	0	-	116.6	-	118.7	-	-	0	-	-0.04%
2023-07-28	123.0	122.0	123.0	-	-	0	0	-	116.6	115.7	116.6	-	-	0	-	-0.04%
2023-07-27	123.1	122.5	125.2	-	-	0	0	-	116.7	116.2	118.7	-	-	0	-	0.49%
2023-07-26	122.5	122.0	125.2	-	-	0	0	-	116.1	115.7	118.7	-	-	0	-	0.00%
2023-07-25	122.5	-	125.2	-	-	0	0	-	116.1	-	118.7	-	-	0	-	0.41%
2023-07-24	122.0	119.3	125.2	121.9	121.9	20	2,437	121.85	115.6	113.1	118.7	115.6	115.6	21	115.55	-0.33%
2023-07-21	122.4	-	125.2	-	-	0	0	-	116.0	-	118.7	-	-	0	-	0.00%
2023-07-20	122.4	-	125.2	122.4	122.4	5,000	611,750	122.35	116.0	-	118.7	116.0	116.0	5,272	116.03	0.66%
2023-07-19	121.6	-	125.2	121.6	121.6	40	4,862	121.55	115.3	-	118.7	115.3	115.3	42	115.27	-0.33%
2023-07-18	122.0	-	125.2	-	-	0	0	-	115.6	-	118.7	-	-	0	-	0.00%
2023-07-14	122.0	-	125.2	-	-	0	0	-	115.6	-	118.7	-	-	0	-	0.16%
2023-07-13	121.8	-	125.2	-	-	0	0	-	115.5	-	118.7	-	-	0	-	0.29%
2023-07-12	121.4	-	125.2	121.3	121.4	5,000	606,625	121.33	115.1	-	118.7	115.0	115.1	5,272	115.05	0.29%
2023-07-11	121.1	-	125.2	121.1	121.1	2,500	302,625	121.05	114.8	-	118.7	114.8	114.8	2,636	114.79	0.58%
2023-07-10	120.4	-	120.8	-	-	0	0	-	114.1	-	114.5	-	-	0	-	0.21%
2023-07-07	120.1	-	125.2	-	-	0	0	-	113.9	-	118.7	-	-	0	-	0.00%
2023-07-06	120.1	-	125.2	-	-	0	0	-	113.9	-	118.7	-	-	0	-	0.00%
2023-07-05	120.1	-	125.2	-	-	0	0	-	113.9	-	118.7	-	-	0	-	0.00%
2023-07-04	120.1	-	125.2	-	-	0	0	-	113.9	-	118.7	-	-	0	-	0.00%
2023-07-03	120.1	-	125.2	-	-	0	0	-	113.9	-	118.7	-	-	0	-	0.00%
2023-06-30	120.1	-	125.2	-	-	0	0	-	113.9	-	118.7	-	-	0	-	0.00%
2023-06-29	120.1	-	125.2	-	-	0	0	-	113.9	-	118.7	-	-	0	-	0.00%
2023-06-28	120.1	-	125.2	-	-	0	0	-	113.9	-	118.7	-	-	0	-	0.00%
2023-06-27	120.1	-	125.2	-	-	0	0	-	113.9	-	118.7	-	-	0	-	0.04%
2023-06-26	120.1	-	125.2	-	-	0	0	-	113.8	-	118.7	-	-	0	-	-0.41%
2023-06-23	120.6	-	125.2	-	-	0	0	-	114.3	-	118.7	-	-	0	-	-0.21%
2023-06-21	120.8	-	125.2	120.8	120.8	20	2,416	120.80	114.6	-	118.7	114.6	114.6	21	114.56	-0.25%
2023-06-20	121.1	-	125.2	-	-	0	0	-	114.8	-	118.7	-	-	0	-	0.00%
2023-06-19	121.1	-	125.2	-	-	0	0	-	114.8	-	118.7	-	-	0	-	-0.12%
2023-06-16	121.3	-	125.2	-	-	0	0	-	115.0	-	118.7	-	-	0	-	0.00%
2023-06-15	121.3	-	125.2	-	-	0	0	-	115.0	-	118.7	-	-	0	-	0.00%
2023-06-14	121.3	-	125.2	-	-	0	0	-	115.0	-	118.7	-	-	0	-	0.00%
2023-06-13	121.3	-	125.2	121.1	121.1	1,000	121,100	121.10	115.0	-	118.7	114.8	114.8	1,054	114.84	-0.37%
2023-06-12	121.7	-	125.2	-	-	0	0	-	115.4	-	118.7	-	-	0	-	0.00%
2023-06-09	121.7	-	121.7	121.7	121.7	80	9,736	121.70	115.4	-	115.4	115.4	115.4	84	115.41	0.00%
2023-06-08	121.7	-	125.2	-	-	0	0	-	115.4	-	118.7	-	-	0	-	0.00%
2023-06-07	121.7	-	121.7	-	-	0	0	-	115.4	-	115.4	-	-	0	-	0.00%
2023-06-06	121.7	-	121.7	-	-	0	0	-	115.4	-	115.4	-	-	0	-	0.00%
2023-06-05	121.7	-	125.2	-	-	0	0	-	115.4	-	118.7	-	-	0	-	-0.04%
2023-06-02	121.8	-	121.8	121.8	121.8	180	21,915	121.75	115.5	-	115.5	115.5	115.5	190	115.46	0.21%
2023-06-01	121.5	-	121.5	-	-	0	0	-	115.2	-	115.2	-	-	0	-	0.00%
2023-05-31	121.5	-	121.5	-	-	0	0	-	115.2	-	115.2	-	-	0	-	0.00%
2023-05-30	121.5	-	125.2	-	-	0	0	-	115.2	-	118.7	-	-	0	-	0.00%
2023-05-29	121.5	-	125.2	121.3	121.7	3,500	425,440	121.55	115.2	-	118.7	115.0	115.4	3,691	115.27	-0.78%
2023-05-25	122.5	-	125.2	-	-	0	0	-	116.1	-	118.7	-	-	0	-	-0.29%
2023-05-24	122.8	-	122.8	-	-	0	0	-	116.5	-	116.5	-	-	0	-	0.00%
2023-05-23	122.8	-	125.2	122.8	122.8	40	4,912	122.80	116.5	-	118.7	116.5	116.5	42	116.45	0.08%
2023-05-22	122.7	-	122.7	-	-	0	0	-	116.4	-	116.4	-	-	0	-	0.00%
2023-05-19	122.7	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	0.00%
2023-05-18	122.7	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	-0.65%
2023-05-17	123.5	-	-	-	-	0	0	-	117.1	-	-	-	-	0	-	-0.52%
2023-05-16	124.2	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	-0.04%
2023-05-15	124.2	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2023-05-12	124.2	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2023-05-11	124.2	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2023-05-10	124.2	124.2	-	-	-	0	0	-	117.8	117.8	-	-	-	0	-	0.04%
2023-05-09	124.2	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	0.00%
2023-05-08	124.2	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	0.00%
2023-05-05	124.2	119.8	-	-	-	0	0	-	117.7	113.6	-	-	-	0	-	0.36%
2023-05-04	123.7	119.8	-	-	-	0	0	-	117.3	113.6	-	-	-	0	-	0.00%
2023-05-03	123.7	-	-	123.7	123.7	3,960	489,755	123.68	117.3	-	-	117.3	117.3	4,176	117.28	0.20%
2023-05-02	123.5	-	-	123.6	123.6	20	2,472	123.60	117.1	-	-	117.2	117.2	21	117.21	-0.12%
2023-04-28	123.6	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	0.00%
2023-04-27	123.6	-	-	123.7	123.7	1,000	123,650	123.65	117.2	-	-	117.3	117.3	1,054	117.26	0.32%
2023-04-26	123.2	-	-	123.2	123.2	40	4,928	123.20	116.8	-	-	116.8	116.8	42	116.83	-0.08%
2023-04-25	123.3	118.8	-	-	-	0	0	-	116.9	112.7	-	-	-	0	-	-0.20%
2023-04-24	123.6	118.8	-	-	-	0	0	-	117.2	112.7	-	-	-	0	-	0.00%
2023-04-21	123.6	118.8	-	-	-	0	0	-	117.2	112.7	-	-	-	0	-	0.00%
2023-04-20	123.6	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	0.00%
2023-04-19	123.6	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	-0.04%
2023-04-18	123.6	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	0.00%
2023-04-17	123.6	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	-0.12%
2023-04-14	123.8	-	-	-	-	0	0	-	117.4	-	-	-	-	0	-	0.12%
2023-04-13	123.6	-	-	123.7	123.7	20	2,473	123.65	117.2	-	-	117.3	117.3	21	117.26	0.57%
2023-04-12	122.9	-	-	-	-	0	0	-	116.5	-	-	-	-	0	-	0.00%
2023-04-11	122.9	-	-	-	-	0	0	-	116.5	-	-	-	-	0	-	0.00%
2023-04-06	122.9	-	124.4	-	-	0	0	-	116.5	-	118.0	-	-	0	-	0.00%
2023-04-04	122.9	-	-	-	-	0	0	-	116.5	-	-	-	-	0	-	0.00%
2023-04-03	122.9	-	-	-	-	0	0	-	116.5	-	-	-	-	0	-	-0.04%
2023-03-31	123.0	-	125.0	123.0	123.0	100	12,295	122.95	116.6	-	118.5	116.6	116.6	105	116.60	0.00%
2023-03-30	123.0	-	125.0	123.0	123.0	100	12,295	122.95	116.6	-	118.5	116.6	116.6	105	116.60	0.00%
2023-03-29	123.0	-	125.0	-	-	0	0	-	116.6	-	118.5	-	-	0	-	-0.04%
2023-03-28	123.0	-	125.0	-	-	0	0	-	116.6	-	118.5	-	-	0	-	-0.08%
2023-03-27	123.1	-	125.0	-	-	0	0	-	116.7	-	118.5	-	-	0	-	-0.32%
2023-03-24	123.5	-	-	-	-	0	0	-	117.1	-	-	-	-	0	-	-0.08%
2023-03-23	123.6	-	-	123.6	123.6	1,000	123,600	123.60	117.2	-	-	117.2	117.2	1,054	117.21	0.90%
2023-03-22	122.5	-	-	-	-	0	0	-	116.2	-	-	-	-	0	-	0.00%
2023-03-21	122.5	-	-	-	-	0	0	-	116.2	-	-	-	-	0	-	0.00%
2023-03-20	122.5	-	-	-	-	0	0	-	116.2	-	-	-	-	0	-	0.00%
2023-03-17	122.5	-	-	-	-	0	0	-	116.2	-	-	-	-	0	-	0.12%
2023-03-16	122.4	-	122.8	-	-	0	0	-	116.0	-	116.5	-	-	0	-	0.00%
2023-03-15	122.4	-	122.8	-	-	0	0	-	116.0	-	116.5	-	-	0	-	0.00%
2023-03-14	122.4	-	122.8	-	-	0	0	-	116.0	-	116.5	-	-	0	-	0.45%
2023-03-13	121.8	-	122.8	-	-	0	0	-	115.5	-	116.5	-	-	0	-	1.12%
2023-03-10	120.5	-	-	-	-	0	0	-	114.2	-	-	-	-	0	-	0.00%
2023-03-09	120.5	-	-	-	-	0	0	-	114.2	-	-	-	-	0	-	-0.08%
2023-03-08	120.6	-	-	-	-	0	0	-	114.3	-	-	-	-	0	-	-0.41%
2023-03-07	121.1	120.1	-	-	-	0	0	-	114.8	113.8	-	-	-	0	-	0.00%
2023-03-06	121.1	120.1	-	-	-	0	0	-	114.8	113.8	-	-	-	0	-	0.00%
2023-03-03	121.1	120.1	-	-	-	0	0	-	114.8	113.8	-	-	-	0	-	0.00%
2023-03-02	121.1	120.1	-	-	-	0	0	-	114.8	113.8	-	-	-	0	-	0.00%
2023-03-01	121.1	120.1	-	-	-	0	0	-	114.8	113.8	-	-	-	0	-	0.67%
2023-02-28	120.3	120.1	-	-	-	0	0	-	114.0	113.8	-	-	-	0	-	0.00%
2023-02-27	120.3	119.7	-	-	-	0	0	-	114.0	113.5	-	-	-	0	-	-0.37%
2023-02-24	120.7	-	-	-	-	0	0	-	114.5	-	-	-	-	0	-	-0.70%
2023-02-23	121.6	-	-	-	-	0	0	-	115.3	-	-	-	-	0	-	0.00%
2023-02-22	121.6	-	-	-	-	0	0	-	115.3	-	-	-	-	0	-	0.00%
2023-02-21	121.6	-	122.8	-	-	0	0	-	115.3	-	116.5	-	-	0	-	-0.37%
2023-02-20	122.0	-	122.8	-	-	0	0	-	115.7	-	116.5	-	-	0	-	0.00%
2023-02-17	122.0	-	122.8	-	-	0	0	-	115.7	-	116.5	-	-	0	-	-0.45%
2023-02-16	122.6	-	-	122.6	122.7	280	34,352	122.69	116.2	-	-	116.3	116.4	295	116.35	-0.16%
2023-02-15	122.8	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	-0.24%
2023-02-14	123.1	-	-	-	-	0	0	-	116.7	-	-	-	-	0	-	0.00%
2023-02-13	123.1	-	-	-	-	0	0	-	116.7	-	-	-	-	0	-	-0.28%
2023-02-10	123.4	-	-	-	-	0	0	-	117.0	-	-	-	-	0	-	-0.32%
2023-02-09	123.8	-	-	-	-	0	0	-	117.4	-	-	-	-	0	-	0.00%
2023-02-08	123.8	-	-	124.0	124.0	1,000	123,950	123.95	117.4	-	-	117.5	117.5	1,054	117.54	0.31%
2023-02-07	125.9	124.0	-	-	-	0	0	-	117.0	115.2	-	-	-	0	-	0.00%
2023-02-06	125.9	124.0	-	125.9	125.9	300	37,770	125.90	117.0	115.2	-	117.0	117.0	323	117.04	-0.32%
2023-02-03	126.3	124.0	-	126.3	126.3	20	2,526	126.30	117.4	115.2	-	117.4	117.4	22	117.41	-0.08%
2023-02-02	126.4	124.0	-	-	-	0	0	-	117.5	115.2	-	-	-	0	-	0.08%
2023-02-01	126.3	124.0	-	-	-	0	0	-	117.4	115.2	-	-	-	0	-	0.00%
2023-01-31	126.3	124.0	-	-	-	0	0	-	117.4	115.2	-	-	-	0	-	0.00%
2023-01-30	126.3	124.0	-	-	-	0	0	-	117.4	115.2	-	-	-	0	-	0.24%
2023-01-27	126.0	124.0	-	-	-	0	0	-	117.1	115.2	-	-	-	0	-	0.00%
2023-01-26	126.0	124.0	-	-	-	0	0	-	117.1	115.2	-	-	-	0	-	0.08%
2023-01-20	125.9	124.0	-	-	-	0	0	-	117.0	115.2	-	-	-	0	-	0.00%
2023-01-19	125.9	124.0	-	-	-	0	0	-	117.0	115.2	-	-	-	0	-	0.00%
2023-01-18	125.9	124.0	-	-	-	0	0	-	117.0	115.2	-	-	-	0	-	0.00%
2023-01-17	125.9	124.0	-	-	-	0	0	-	117.0	115.2	-	-	-	0	-	-0.16%
2023-01-16	126.1	124.0	-	-	-	0	0	-	117.2	115.2	-	-	-	0	-	0.00%
2023-01-13	126.1	124.0	-	-	-	0	0	-	117.2	115.2	-	-	-	0	-	0.60%
2023-01-12	125.4	124.0	-	-	-	0	0	-	116.5	115.2	-	-	-	0	-	0.12%
2023-01-11	125.2	124.0	-	-	-	0	0	-	116.4	115.2	-	-	-	0	-	0.00%
2023-01-10	125.2	124.0	-	-	-	0	0	-	116.4	115.2	-	-	-	0	-	0.00%
2023-01-09	125.2	124.0	-	-	-	0	0	-	116.4	115.2	-	-	-	0	-	0.97%
2023-01-06	124.0	124.0	-	-	-	0	0	-	115.3	115.2	-	-	-	0	-	0.00%
2023-01-05	124.0	124.0	-	-	-	0	0	-	115.3	115.2	-	-	-	0	-	0.04%
2023-01-04	124.0	124.0	-	-	-	0	0	-	115.2	115.2	-	-	-	0	-	0.53%
2023-01-03	123.3	-	-	-	-	0	0	-	114.6	-	-	-	-	0	-	1.40%
2022-12-30	121.6	-	-	-	-	0	0	-	113.0	-	-	-	-	0	-	0.25%
2022-12-29	121.3	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
2022-12-28	121.3	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
2022-12-23	121.3	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
2022-12-22	121.3	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
2022-12-21	121.3	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.54%
2022-12-20	120.7	-	-	-	-	0	0	-	112.2	-	-	-	-	0	-	0.00%
2022-12-19	120.7	-	-	-	-	0	0	-	112.2	-	-	-	-	0	-	0.00%
2022-12-16	120.7	-	-	-	-	0	0	-	112.2	-	-	-	-	0	-	0.00%
2022-12-15	120.7	-	-	-	-	0	0	-	112.2	-	-	-	-	0	-	0.00%
2022-12-14	120.7	-	-	120.3	120.3	20	2,406	120.30	112.2	-	-	111.8	111.8	22	111.83	0.12%
2022-12-13	120.5	-	-	-	-	0	0	-	112.0	-	-	-	-	0	-	-0.04%
2022-12-12	120.6	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	0.00%
2022-12-09	120.6	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	0.08%
2022-12-08	120.5	-	-	-	-	0	0	-	112.0	-	-	-	-	0	-	0.63%
2022-12-07	119.7	-	-	-	-	0	0	-	111.3	-	-	-	-	0	-	0.04%
2022-12-06	119.7	-	-	-	-	0	0	-	111.2	-	-	-	-	0	-	-0.29%
2022-12-05	120.0	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.80%
2022-12-02	119.1	-	-	118.6	118.6	2,500	296,500	118.60	110.7	-	-	110.3	110.3	2,689	110.25	0.68%
2022-12-01	118.3	116.2	-	-	-	0	0	-	109.9	108.0	-	-	-	0	-	1.03%
2022-11-30	117.1	116.2	-	-	-	0	0	-	108.8	108.0	-	-	-	0	-	0.00%
2022-11-29	117.1	116.2	-	-	-	0	0	-	108.8	108.0	-	-	-	0	-	0.00%
2022-11-28	117.1	-	-	117.1	117.1	2,040	238,782	117.05	108.8	-	-	108.8	108.8	2,194	108.81	-1.18%
2022-11-25	118.5	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	0.00%
2022-11-24	118.5	-	-	118.5	118.5	20	2,369	118.45	110.1	-	-	110.1	110.1	22	110.11	0.00%
2022-11-23	118.5	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	0.00%
2022-11-22	118.5	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	0.00%
2022-11-21	118.5	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	-0.38%
2022-11-18	118.9	-	-	-	-	0	0	-	110.5	-	-	-	-	0	-	0.00%
2022-11-17	118.9	-	-	118.7	118.9	3,000	356,500	118.83	110.5	-	-	110.3	110.5	3,227	110.47	-0.75%
2022-11-16	119.8	-	-	-	-	0	0	-	111.4	-	-	-	-	0	-	-0.87%
2022-11-15	120.9	-	-	-	-	0	0	-	112.3	-	-	-	-	0	-	0.00%
2022-11-14	120.9	-	-	120.7	120.9	3,000	362,350	120.78	112.3	-	-	112.2	112.3	3,227	112.28	-0.08%
2022-11-11	121.0	-	-	121.0	121.0	8,000	967,600	120.95	112.4	-	-	112.4	112.4	8,606	112.44	1.60%
2022-11-10	119.1	-	-	-	-	0	0	-	110.7	-	-	-	-	0	-	0.00%
2022-11-09	119.1	-	-	-	-	0	0	-	110.7	-	-	-	-	0	-	0.08%
2022-11-08	119.0	-	-	-	-	0	0	-	110.6	-	-	-	-	0	-	0.00%
2022-11-07	119.0	-	-	-	-	0	0	-	110.6	-	-	-	-	0	-	0.04%
2022-11-04	118.9	-	-	-	-	0	0	-	110.5	-	-	-	-	0	-	0.38%
2022-11-03	118.5	-	-	-	-	80	9,460	118.25	110.1	-	-	-	-	86	109.93	-0.63%
2022-11-02	119.2	118.7	119.6	-	-	0	0	-	110.8	110.3	111.1	-	-	0	-	0.00%
2022-11-01	119.2	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2022-10-31	119.2	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2022-10-28	119.2	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2022-10-27	119.2	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2022-10-26	119.2	-	-	118.2	118.2	500	59,075	118.15	110.8	-	-	109.8	109.8	538	109.83	1.15%
2022-10-25	117.9	-	-	-	-	0	0	-	109.6	-	-	-	-	0	-	-0.63%
2022-10-24	118.6	-	-	-	-	0	0	-	110.3	-	-	-	-	0	-	0.00%
2022-10-21	118.6	-	-	-	-	0	0	-	110.3	-	-	-	-	0	-	0.00%
2022-10-20	118.6	-	-	118.5	118.5	380	45,030	118.50	110.3	-	-	110.2	110.2	409	110.16	-0.75%
2022-10-19	119.5	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	0.00%
2022-10-18	119.5	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	0.00%
2022-10-17	119.5	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	0.00%
2022-10-14	119.5	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	0.08%
2022-10-13	119.4	-	-	-	-	0	0	-	111.0	-	-	-	-	0	-	0.00%
2022-10-12	119.4	-	-	-	-	0	0	-	111.0	-	-	-	-	0	-	0.00%
2022-10-11	119.4	-	-	119.4	119.4	220	26,268	119.40	111.0	-	-	111.0	111.0	237	111.00	-0.67%
2022-10-10	120.2	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	-0.50%
2022-10-07	120.8	-	-	-	-	0	0	-	112.3	-	-	-	-	0	-	-0.70%
2022-10-06	121.7	-	-	-	-	0	0	-	113.1	-	-	-	-	0	-	0.12%
2022-10-05	121.5	-	-	121.5	121.5	500	60,750	121.50	112.9	-	-	112.9	112.9	538	112.95	1.25%
2022-10-03	120.0	-	-	120.1	120.1	120	14,406	120.05	111.6	-	-	111.6	111.6	129	111.60	-1.19%
2022-09-30	121.5	119.0	-	121.6	121.7	4,680	569,222	121.63	112.9	110.6	-	113.0	113.1	5,034	113.07	2.02%
2022-09-29	119.1	119.0	-	-	-	0	0	-	110.7	110.6	-	-	-	0	-	0.00%
2022-09-28	119.1	-	-	-	-	0	0	-	110.7	-	-	-	-	0	-	-1.29%
2022-09-27	120.6	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	0.00%
2022-09-26	120.6	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	-1.03%
2022-09-23	121.9	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	-0.29%
2022-09-22	122.2	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	-0.77%
2022-09-21	123.2	-	-	-	-	0	0	-	114.5	-	-	-	-	0	-	-0.32%
2022-09-20	123.6	-	-	-	-	0	0	-	114.9	-	-	-	-	0	-	0.00%
2022-09-19	123.6	-	-	123.5	123.6	200	24,709	123.55	114.9	-	-	114.8	114.9	215	114.85	0.04%
2022-09-16	123.5	-	-	-	-	0	0	-	114.8	-	-	-	-	0	-	-0.60%
2022-09-15	124.3	-	-	-	-	0	0	-	115.5	-	-	-	-	0	-	-0.04%
2022-09-14	124.3	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	-0.12%
2022-09-13	124.5	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	0.00%
2022-09-09	124.5	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	0.04%
2022-09-08	124.4	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	0.00%
2022-09-07	124.4	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	-0.08%
2022-09-06	124.5	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	0.00%
2022-09-05	124.5	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	-0.08%
2022-09-02	124.6	-	-	124.6	124.6	720	89,712	124.60	115.8	-	-	115.8	115.8	775	115.83	0.08%
2022-09-01	124.5	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	0.16%
2022-08-31	124.3	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	0.04%
2022-08-30	124.3	-	-	-	-	0	0	-	115.5	-	-	-	-	0	-	0.00%
2022-08-29	124.3	-	-	-	-	0	0	-	115.5	-	-	-	-	0	-	-0.60%
2022-08-26	125.0	-	-	-	-	0	0	-	116.2	-	-	-	-	0	-	0.00%
2022-08-25	125.0	-	-	-	-	0	0	-	116.2	-	-	-	-	0	-	0.00%
2022-08-24	125.0	-	-	-	-	0	0	-	116.2	-	-	-	-	0	-	0.00%
2022-08-23	125.0	-	-	125.0	125.0	140	17,500	125.00	116.2	-	-	116.2	116.2	151	116.20	-0.16%
2022-08-22	125.2	125.0	-	-	-	0	0	-	116.4	116.2	-	-	-	0	-	0.00%
2022-08-19	125.2	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	0.00%
2022-08-18	125.2	-	-	125.2	125.2	2,760	345,464	125.17	116.4	-	-	116.3	116.4	2,969	116.36	-0.04%
2022-08-17	125.3	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	0.20%
2022-08-16	125.0	-	-	125.0	125.2	7,280	910,654	125.09	116.2	-	-	116.2	116.3	7,831	116.29	-0.12%
2022-08-15	125.2	-	-	-	-	0	0	-	116.3	-	-	-	-	0	-	0.16%
2022-08-12	125.0	-	-	124.7	125.0	2,000	249,600	124.80	116.2	-	-	115.9	116.2	2,151	116.02	0.00%
2022-08-11	125.0	-	-	-	-	0	0	-	116.2	-	-	-	-	0	-	0.20%
2022-08-10	124.7	-	-	-	-	0	0	-	115.9	-	-	-	-	0	-	-0.13%
2022-08-09	124.9	-	-	-	-	0	0	-	116.1	-	-	-	-	0	-	0.00%
2022-08-08	124.9	-	-	-	-	0	0	-	116.1	-	-	-	-	0	-	0.00%
2022-08-05	124.9	-	-	-	-	0	0	-	116.1	-	-	-	-	0	-	-0.00%
2022-08-04	126.9	-	-	126.9	126.9	60	7,611	126.85	116.1	-	-	116.1	116.1	66	116.08	0.12%
2022-08-03	126.7	124.9	-	-	-	0	0	-	115.9	114.3	-	-	-	0	-	0.00%
2022-08-02	126.7	124.9	-	-	-	0	0	-	115.9	114.3	-	-	-	0	-	0.00%
2022-08-01	126.7	125.0	-	-	-	0	0	-	115.9	114.4	-	-	-	0	-	-0.35%
2022-07-29	127.2	124.9	-	126.1	127.2	10,300	1,304,620	126.66	116.4	114.3	-	115.4	116.4	11,256	115.90	1.36%
2022-07-28	125.5	124.9	-	-	-	0	0	-	114.8	114.3	-	-	-	0	-	0.12%
2022-07-27	125.3	125.3	-	125.3	125.3	1,520	190,456	125.30	114.7	114.7	-	114.7	114.7	1,661	114.66	0.20%
2022-07-26	125.1	125.0	-	-	-	0	0	-	114.4	114.4	-	-	-	0	-	0.00%
2022-07-25	125.1	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	0.00%
2022-07-22	125.1	-	-	-	-	14,000	1,744,540	124.61	114.4	-	-	-	-	15,299	114.03	0.00%
2022-07-21	125.1	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	0.00%
2022-07-20	125.1	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	0.08%
2022-07-19	125.0	-	-	-	-	0	0	-	114.3	-	-	-	-	0	-	0.00%
2022-07-18	125.0	-	-	-	-	0	0	-	114.3	-	-	-	-	0	-	0.00%
2022-07-15	125.0	-	-	-	-	0	0	-	114.3	-	-	-	-	0	-	0.00%
2022-07-14	125.0	-	-	-	-	0	0	-	114.3	-	-	-	-	0	-	0.00%
2022-07-13	125.0	-	-	124.9	124.9	1,000	124,900	124.90	114.3	-	-	114.3	114.3	1,093	114.29	-0.08%
2022-07-12	125.1	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	-0.48%
2022-07-11	125.7	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2022-07-08	125.7	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2022-07-07	125.7	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2022-07-06	125.7	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	-0.08%
2022-07-05	125.8	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2022-07-04	125.8	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2022-06-30	125.8	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2022-06-29	125.8	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2022-06-28	125.8	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2022-06-27	125.8	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2022-06-24	125.8	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2022-06-23	125.8	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2022-06-22	125.8	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2022-06-21	125.8	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.00%
2022-06-20	125.8	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	0.12%
2022-06-17	125.6	-	-	-	-	0	0	-	114.9	-	-	-	-	0	-	0.08%
2022-06-16	125.5	125.5	-	-	-	0	0	-	114.8	114.8	-	-	-	0	-	0.16%
2022-06-15	125.3	-	-	-	-	0	0	-	114.7	-	-	-	-	0	-	0.00%
2022-06-14	125.3	-	-	-	-	0	0	-	114.7	-	-	-	-	0	-	0.00%
2022-06-13	125.3	-	-	-	-	0	0	-	114.7	-	-	-	-	0	-	-0.63%
2022-06-10	126.1	-	-	-	-	0	0	-	115.4	-	-	-	-	0	-	0.00%
2022-06-09	126.1	-	-	-	-	0	0	-	115.4	-	-	-	-	0	-	0.00%
2022-06-08	126.1	-	-	-	-	0	0	-	115.4	-	-	-	-	0	-	0.00%
2022-06-07	126.1	-	-	-	-	0	0	-	115.4	-	-	-	-	0	-	0.00%
2022-06-06	126.1	-	-	-	-	0	0	-	115.4	-	-	-	-	0	-	0.16%
2022-06-02	125.9	-	-	-	-	0	0	-	115.2	-	-	-	-	0	-	0.00%
2022-06-01	125.9	-	-	-	-	0	0	-	115.2	-	-	-	-	0	-	-0.16%
2022-05-31	126.1	-	-	-	-	0	0	-	115.4	-	-	-	-	0	-	0.00%
2022-05-30	126.1	-	-	-	-	0	0	-	115.4	-	-	-	-	0	-	0.88%
2022-05-27	125.0	-	-	124.8	125.2	13,380	1,671,742	124.94	114.4	-	-	114.2	114.6	14,622	114.33	-0.48%
2022-05-26	125.6	-	-	125.6	125.6	760	95,456	125.60	114.9	-	-	114.9	114.9	831	114.93	-0.28%
2022-05-25	126.0	126.0	-	-	-	0	0	-	115.3	115.3	-	-	-	0	-	0.00%
2022-05-24	126.0	-	-	125.9	126.0	1,560	196,444	125.93	115.3	-	-	115.2	115.3	1,705	115.23	0.36%
2022-05-23	125.5	125.5	-	-	-	0	0	-	114.8	114.8	-	-	-	0	-	0.00%
2022-05-20	125.5	124.4	-	-	-	0	0	-	114.8	113.8	-	-	-	0	-	1.29%
2022-05-19	123.9	-	-	-	-	0	0	-	113.4	-	-	-	-	0	-	0.00%
2022-05-18	123.9	-	-	-	-	0	0	-	113.4	-	-	-	-	0	-	0.20%
2022-05-17	123.7	-	-	123.6	123.6	600	74,130	123.55	113.1	-	-	113.1	113.1	656	113.06	0.69%
2022-05-16	122.8	-	-	-	-	0	0	-	112.4	-	-	-	-	0	-	0.04%
2022-05-13	122.8	-	-	122.5	122.7	2,320	284,384	122.58	112.3	-	-	112.0	112.2	2,535	112.17	-0.57%
2022-05-12	123.5	-	124.4	-	-	0	0	-	113.0	-	113.8	-	-	0	-	-0.88%
2022-05-11	124.6	-	-	-	-	0	0	-	114.0	-	-	-	-	0	-	0.00%
2022-05-10	124.6	-	-	-	-	0	0	-	114.0	-	-	-	-	0	-	-0.32%
2022-05-06	125.0	-	125.0	125.9	125.9	1,000	125,850	125.85	114.3	-	114.4	115.2	115.2	1,093	115.16	-0.72%
2022-05-05	125.9	125.9	-	-	-	0	0	-	115.2	115.2	-	-	-	0	-	0.00%
2022-05-04	125.9	125.9	-	-	-	0	0	-	115.2	115.2	-	-	-	0	-	0.48%
2022-05-03	125.3	-	-	-	-	0	0	-	114.6	-	-	-	-	0	-	-0.24%
2022-04-29	125.6	-	-	124.6	125.9	2,720	340,494	125.18	114.9	-	-	114.0	115.2	2,972	114.55	0.04%
2022-04-28	125.5	-	-	125.1	126.1	2,580	323,659	125.45	114.8	-	-	114.4	115.3	2,819	114.79	-0.71%
2022-04-27	126.4	-	-	126.2	126.5	2,640	333,551	126.35	115.7	-	-	115.5	115.7	2,885	115.61	-0.24%
2022-04-26	126.7	-	-	126.7	127.1	2,640	334,982	126.89	115.9	-	-	115.9	116.3	2,885	116.11	0.08%
2022-04-25	126.6	-	-	126.4	127.1	16,080	2,034,364	126.52	115.8	-	-	115.7	116.3	17,572	115.77	-1.25%
2022-04-22	128.2	127.6	128.6	128.1	128.4	1,720	220,642	128.28	117.3	116.8	117.7	117.2	117.5	1,880	117.38	-0.93%
2022-04-21	129.4	-	129.4	-	-	0	0	-	118.4	-	118.4	-	-	0	-	-0.65%
2022-04-20	130.3	-	130.4	-	-	0	0	-	119.2	-	119.3	-	-	0	-	-0.57%
2022-04-19	131.0	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	-0.34%
2022-04-14	131.5	-	131.5	-	-	0	0	-	120.3	-	120.3	-	-	0	-	-0.04%
2022-04-13	131.5	-	131.5	131.5	131.6	5,580	733,899	131.52	120.3	-	120.3	120.3	120.4	6,098	120.35	0.23%
2022-04-12	131.2	-	-	130.8	131.4	3,780	495,774	131.16	120.1	-	-	119.7	120.2	4,131	120.02	1.08%
2022-04-11	129.8	-	-	-	-	0	0	-	118.8	-	-	-	-	0	-	0.00%
2022-04-08	129.8	-	-	-	-	0	0	-	118.8	-	-	-	-	0	-	0.00%
2022-04-07	129.8	-	-	-	-	0	0	-	118.8	-	-	-	-	0	-	0.43%
2022-04-06	129.3	128.6	-	-	-	0	0	-	118.3	117.7	-	-	-	0	-	0.00%
2022-04-04	129.3	128.6	-	-	-	0	0	-	118.3	117.7	-	-	-	0	-	0.00%
2022-04-01	129.3	-	-	129.3	129.4	4,060	524,918	129.29	118.3	-	-	118.3	118.4	4,437	118.31	0.19%
2022-03-31	129.0	-	129.2	-	-	0	0	-	118.0	-	118.2	-	-	0	-	0.00%
2022-03-30	129.0	-	-	-	-	0	0	-	118.0	-	-	-	-	0	-	0.00%
2022-03-29	129.0	128.2	-	-	-	0	0	-	118.0	117.3	-	-	-	0	-	0.00%
2022-03-28	129.0	-	-	-	-	0	0	-	118.0	-	-	-	-	0	-	0.00%
2022-03-25	129.0	128.2	129.0	129.1	129.1	380	49,058	129.10	118.0	117.3	118.0	118.1	118.1	415	118.14	0.12%
2022-03-24	128.9	128.0	-	-	-	0	0	-	117.9	117.1	-	-	-	0	-	-0.15%
2022-03-23	129.1	128.5	-	-	-	0	0	-	118.1	117.6	-	-	-	0	-	0.00%
2022-03-22	129.1	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	0.00%
2022-03-21	129.1	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	0.00%
2022-03-18	129.1	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	0.00%
2022-03-17	129.1	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	0.00%
2022-03-16	129.1	128.7	-	-	-	0	0	-	118.1	117.8	-	-	-	0	-	0.51%
2022-03-15	128.4	-	-	128.4	128.4	700	89,880	128.40	117.5	-	-	117.5	117.5	765	117.49	-1.15%
2022-03-14	129.9	-	-	130.2	130.4	340	44,315	130.34	118.9	-	-	119.1	119.3	372	119.27	-0.19%
2022-03-11	130.2	129.1	130.7	130.1	130.2	2,800	364,330	130.12	119.1	118.1	119.6	119.1	119.1	3,060	119.07	0.19%
2022-03-10	129.9	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2022-03-09	129.9	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	-0.08%
2022-03-08	130.0	-	130.6	129.9	130.0	2,000	259,850	129.93	119.0	-	119.5	118.8	119.0	2,186	118.89	0.12%
2022-03-07	129.9	-	-	129.9	129.9	1,000	129,850	129.85	118.8	-	-	118.8	118.8	1,093	118.82	0.00%
2022-03-04	129.9	129.9	-	-	-	0	0	-	118.8	118.8	-	-	-	0	-	0.08%
2022-03-03	129.8	129.2	-	-	-	0	0	-	118.7	118.2	-	-	-	0	-	0.00%
2022-03-02	129.8	129.2	130.5	129.7	129.8	2,320	301,064	129.77	118.7	118.2	119.4	118.7	118.8	2,535	118.75	-0.54%
2022-03-01	130.5	129.2	130.5	130.3	130.6	4,760	621,152	130.49	119.4	118.2	119.4	119.2	119.5	5,202	119.41	0.12%
2022-02-28	130.3	129.2	130.9	130.3	130.3	500	65,150	130.30	119.2	118.2	119.7	119.2	119.2	546	119.23	0.00%
2022-02-25	130.3	129.2	-	130.1	130.3	2,000	260,350	130.18	119.2	118.2	-	119.0	119.2	2,186	119.12	0.23%
2022-02-24	130.0	130.0	-	129.8	129.8	1,520	197,296	129.80	119.0	119.0	-	118.8	118.8	1,661	118.78	0.27%
2022-02-23	129.7	129.6	-	-	-	0	0	-	118.6	118.5	-	-	-	0	-	0.00%
2022-02-22	129.7	129.2	-	-	-	0	0	-	118.6	118.2	-	-	-	0	-	0.00%
2022-02-21	129.7	129.2	130.3	129.7	129.8	2,860	371,029	129.73	118.6	118.2	119.2	118.6	118.7	3,125	118.71	-0.27%
2022-02-18	130.0	129.2	130.0	130.0	130.0	240	31,200	130.00	119.0	118.2	119.0	119.0	119.0	262	118.96	0.19%
2022-02-17	129.8	129.2	130.3	-	-	0	0	-	118.7	118.2	119.2	-	-	0	-	0.23%
2022-02-16	129.5	129.2	130.3	-	-	0	0	-	118.5	118.2	119.2	-	-	0	-	0.00%
2022-02-15	129.5	129.2	139.4	-	-	0	0	-	118.5	118.2	127.6	-	-	0	-	0.00%
2022-02-14	129.5	129.1	139.7	129.7	129.7	1,560	202,304	129.68	118.5	118.1	127.8	118.6	118.7	1,705	118.67	-0.31%
2022-02-11	129.9	129.7	130.0	129.9	129.9	1,500	194,825	129.88	118.8	118.7	119.0	118.8	118.9	1,639	118.85	-0.42%
2022-02-10	130.4	129.9	130.6	-	-	0	0	-	119.3	118.8	119.5	-	-	0	-	0.00%
2022-02-09	130.4	129.9	131.0	131.4	131.4	140	18,389	131.35	119.3	118.8	119.9	120.2	120.2	153	120.19	0.34%
2022-02-08	131.8	131.4	-	131.8	131.8	1,100	144,925	131.75	118.9	118.6	-	118.9	118.9	1,219	118.92	-0.26%
2022-02-07	132.1	131.5	-	132.1	132.1	20	2,642	132.10	119.2	118.7	-	119.2	119.2	22	119.24	0.00%
2022-02-04	132.1	132.1	-	-	-	0	0	-	119.2	119.2	-	-	-	0	-	0.11%
2022-01-31	132.0	131.9	132.5	131.9	132.0	40	5,277	131.93	119.1	119.0	119.6	119.1	119.1	44	119.08	0.11%
2022-01-28	131.8	131.4	-	131.7	131.9	4,200	553,620	131.81	119.0	118.6	-	118.9	119.0	4,653	118.98	-0.04%
2022-01-27	131.9	131.4	-	131.9	132.3	3,520	464,530	131.97	119.0	118.6	-	119.0	119.4	3,900	119.12	-0.26%
2022-01-26	132.2	131.9	-	132.2	132.2	2,000	264,400	132.20	119.3	119.0	-	119.3	119.3	2,216	119.33	-0.11%
2022-01-25	132.4	131.9	-	132.2	132.4	252,000	33,346,675	132.33	119.5	119.0	-	119.3	119.5	279,179	119.45	-0.11%
2022-01-24	132.5	131.9	-	132.5	132.5	340	45,050	132.50	119.6	119.0	-	119.6	119.6	377	119.60	0.34%
2022-01-21	132.1	131.9	-	-	-	0	0	-	119.2	119.0	-	-	-	0	-	0.00%
2022-01-20	132.1	131.9	-	132.1	132.1	5,100	673,648	132.09	119.2	119.0	-	119.2	119.2	5,650	119.23	0.08%
2022-01-19	132.0	131.4	-	131.8	132.4	3,240	427,584	131.97	119.1	118.6	-	118.9	119.5	3,589	119.12	0.46%
2022-01-18	131.4	131.4	-	-	-	0	0	-	118.6	118.6	-	-	-	0	-	0.00%
2022-01-17	131.4	131.4	-	130.8	131.4	840	110,112	131.09	118.6	118.6	-	118.1	118.6	931	118.32	0.00%
2022-01-14	131.4	131.4	-	-	-	0	0	-	118.6	118.6	-	-	-	0	-	0.23%
2022-01-13	131.1	131.0	-	131.1	131.1	400	52,420	131.05	118.3	118.2	-	118.3	118.3	443	118.29	0.11%
2022-01-12	130.9	130.8	-	-	-	0	0	-	118.2	118.1	-	-	-	0	-	0.00%
2022-01-11	130.9	129.9	-	-	-	0	0	-	118.2	117.2	-	-	-	0	-	-0.23%
2022-01-10	131.2	129.9	-	130.6	131.2	10,660	1,395,193	130.88	118.4	117.2	-	117.9	118.4	11,810	118.14	0.50%
2022-01-07	130.6	130.1	-	130.5	130.6	3,100	404,610	130.52	117.8	117.4	-	117.8	117.9	3,434	117.81	0.50%
2022-01-06	129.9	129.9	-	129.9	129.9	1,500	194,775	129.85	117.3	117.3	-	117.2	117.2	1,662	117.21	-0.46%
2022-01-05	130.5	124.5	-	130.5	130.5	2,340	305,370	130.50	117.8	112.4	-	117.8	117.8	2,592	117.80	-0.04%
2022-01-04	130.6	124.8	-	-	-	0	0	-	117.8	112.7	-	-	-	0	-	-0.23%
2022-01-03	130.9	124.8	-	-	-	0	0	-	118.1	112.7	-	-	-	0	-	0.04%
2021-12-31	130.8	130.3	131.2	-	-	0	0	-	118.1	117.6	118.4	-	-	0	-	0.00%
2021-12-30	130.8	124.8	-	-	-	0	0	-	118.1	112.7	-	-	-	0	-	0.00%
2021-12-29	130.8	124.8	-	130.8	130.8	300	39,240	130.80	118.1	112.7	-	118.1	118.1	332	118.07	0.58%
2021-12-28	130.1	124.8	-	129.8	129.8	120	15,576	129.80	117.4	112.7	-	117.2	117.2	133	117.16	0.42%
2021-12-24	129.5	129.3	130.2	-	-	0	0	-	116.9	116.7	117.5	-	-	0	-	0.00%
2021-12-23	129.5	124.8	-	-	-	0	0	-	116.9	112.7	-	-	-	0	-	0.08%
2021-12-22	129.4	124.8	-	-	-	0	0	-	116.8	112.7	-	-	-	0	-	0.00%
2021-12-21	129.4	124.8	-	-	-	0	0	-	116.8	112.7	-	-	-	0	-	0.00%
2021-12-20	129.4	124.8	-	-	-	0	0	-	116.8	112.7	-	-	-	0	-	0.00%
2021-12-17	129.4	124.8	-	-	-	0	0	-	116.8	112.7	-	-	-	0	-	0.00%
2021-12-16	129.4	124.8	-	-	-	0	0	-	116.8	112.7	-	-	-	0	-	0.00%
2021-12-15	129.4	127.8	-	129.3	129.3	4,320	558,576	129.30	116.8	115.4	-	116.7	116.7	4,786	116.71	0.04%
2021-12-14	129.4	129.3	130.0	-	-	0	0	-	116.8	116.7	117.3	-	-	0	-	0.12%
2021-12-13	129.2	129.2	130.0	129.2	129.5	3,020	390,679	129.36	116.6	116.6	117.3	116.6	116.8	3,346	116.77	-0.31%
2021-12-10	129.6	128.3	130.0	-	-	0	0	-	117.0	115.8	117.3	-	-	0	-	0.00%
2021-12-09	129.6	128.3	130.0	129.5	129.5	1,060	137,270	129.50	117.0	115.8	117.3	116.9	116.9	1,174	116.89	0.31%
2021-12-08	129.2	129.2	-	129.1	129.1	280	36,148	129.10	116.6	116.6	-	116.5	116.5	310	116.53	-0.04%
2021-12-07	129.3	124.8	129.6	129.3	130.0	4,640	600,727	129.47	116.7	112.7	117.0	116.7	117.3	5,140	116.86	-0.27%
2021-12-06	129.6	129.3	-	129.4	129.6	8,620	1,115,902	129.46	117.0	116.7	-	116.8	117.0	9,550	116.85	0.74%
2021-12-03	128.7	127.8	-	-	-	0	0	-	116.1	115.4	-	-	-	0	-	0.00%
2021-12-02	128.7	127.8	128.7	128.6	128.7	3,020	388,424	128.62	116.1	115.4	116.1	116.1	116.2	3,346	116.10	-0.04%
2021-12-01	128.7	128.0	129.0	-	-	0	0	-	116.2	115.5	116.4	-	-	0	-	0.00%
2021-11-30	128.7	128.0	-	128.7	129.2	680	87,714	128.99	116.2	115.5	-	116.2	116.6	753	116.43	-0.39%
2021-11-29	129.2	128.0	-	129.1	129.2	4,080	526,583	129.06	116.6	115.5	-	116.5	116.6	4,520	116.50	0.16%
2021-11-26	129.0	128.6	129.0	128.9	129.3	3,920	505,523	128.96	116.4	116.1	116.4	116.4	116.7	4,343	116.41	0.47%
2021-11-25	128.4	124.5	128.5	128.3	128.9	3,480	447,346	128.55	115.9	112.4	116.0	115.8	116.4	3,855	116.03	0.12%
2021-11-24	128.3	127.8	-	127.8	128.3	5,000	639,900	127.98	115.8	115.4	-	115.4	115.8	5,539	115.52	0.35%
2021-11-23	127.8	124.5	127.8	-	-	0	0	-	115.4	112.4	115.4	-	-	0	-	-0.04%
2021-11-22	127.9	127.5	-	127.9	127.9	2,000	255,700	127.85	115.4	115.1	-	115.4	115.4	2,216	115.40	0.12%
2021-11-19	127.7	127.3	-	127.7	127.7	7,400	944,840	127.68	115.3	114.9	-	115.2	115.3	8,198	115.25	0.12%
2021-11-18	127.6	127.3	-	-	-	0	0	-	115.1	114.9	-	-	-	0	-	0.12%
2021-11-17	127.4	127.0	-	127.4	127.4	20	2,548	127.40	115.0	114.6	-	115.0	115.0	22	115.00	-0.16%
2021-11-16	127.6	127.0	-	127.5	127.5	1,000	127,500	127.50	115.2	114.6	-	115.1	115.1	1,108	115.09	-0.16%
2021-11-15	127.8	124.5	-	127.8	127.8	2,000	255,600	127.80	115.4	112.4	-	115.4	115.4	2,216	115.36	0.20%
2021-11-12	127.6	124.5	-	-	-	0	0	-	115.1	112.4	-	-	-	0	-	0.00%
2021-11-11	127.6	124.5	-	127.7	127.7	1,440	183,888	127.70	115.1	112.4	-	115.3	115.3	1,595	115.27	0.20%
2021-11-10	127.3	124.5	-	-	-	0	0	-	114.9	112.4	-	-	-	0	-	0.00%
2021-11-09	127.3	124.5	127.4	127.2	127.4	2,460	312,981	127.23	114.9	112.4	115.0	114.8	115.0	2,725	114.84	0.20%
2021-11-08	127.1	124.5	127.5	127.1	127.1	80	10,164	127.05	114.7	112.4	115.1	114.7	114.7	89	114.68	0.12%
2021-11-05	126.9	126.5	-	126.9	126.9	1,000	126,900	126.90	114.5	114.2	-	114.5	114.5	1,108	114.55	-0.20%
2021-11-04	127.2	124.5	-	127.0	127.5	2,440	310,258	127.15	114.8	112.4	-	114.6	115.0	2,703	114.78	0.12%
2021-11-03	127.0	124.5	-	-	-	0	0	-	114.6	112.4	-	-	-	0	-	0.00%
2021-11-02	127.0	127.0	-	-	-	0	0	-	114.6	114.6	-	-	-	0	-	0.71%
2021-11-01	126.1	124.5	-	-	-	0	0	-	113.8	112.4	-	-	-	0	-	0.00%
2021-10-29	126.1	124.5	-	-	-	0	0	-	113.8	112.4	-	-	-	0	-	0.00%
2021-10-28	126.1	124.5	-	-	-	0	0	-	113.8	112.4	-	-	-	0	-	0.00%
2021-10-27	126.1	124.5	-	-	-	0	0	-	113.8	112.4	-	-	-	0	-	0.00%
2021-10-26	126.1	-	-	126.1	126.2	2,300	290,060	126.11	113.8	-	-	113.8	113.9	2,548	113.84	0.20%
2021-10-25	125.9	-	-	125.9	125.9	200	25,180	125.90	113.6	-	-	113.6	113.6	222	113.64	0.48%
2021-10-22	125.3	-	-	125.3	125.4	1,080	135,420	125.39	113.1	-	-	113.1	113.2	1,196	113.18	-0.36%
2021-10-21	125.7	-	-	125.6	125.7	2,800	351,880	125.67	113.5	-	-	113.4	113.5	3,102	113.44	0.28%
2021-10-20	125.4	-	-	-	-	0	0	-	113.1	-	-	-	-	0	-	0.40%
2021-10-19	124.9	-	-	-	-	0	0	-	112.7	-	-	-	-	0	-	0.00%
2021-10-18	124.9	-	-	124.8	125.1	2,040	254,499	124.75	112.7	-	-	112.6	112.9	2,260	112.61	-0.76%
2021-10-15	125.8	124.9	-	124.9	125.8	24,560	3,079,079	125.37	113.6	112.7	-	112.7	113.6	27,209	113.16	0.96%
2021-10-12	124.6	-	-	124.6	124.7	1,080	134,618	124.65	112.5	-	-	112.5	112.5	1,196	112.51	-0.84%
2021-10-11	125.7	125.0	125.8	-	-	0	0	-	113.4	112.8	113.6	-	-	0	-	0.00%
2021-10-08	125.7	125.6	-	125.7	125.7	1,000	125,650	125.65	113.4	113.4	-	113.4	113.4	1,108	113.42	-0.32%
2021-10-07	126.1	125.7	-	-	-	0	0	-	113.8	113.4	-	-	-	0	-	0.00%
2021-10-06	126.1	125.7	-	126.2	126.2	400	50,480	126.20	113.8	113.4	-	113.9	113.9	443	113.91	-0.28%
2021-10-05	126.4	-	-	-	-	0	0	-	114.1	-	-	-	-	0	-	-0.08%
2021-10-04	126.5	-	-	126.6	126.6	40	5,064	126.60	114.2	-	-	114.3	114.3	44	114.27	0.40%
2021-09-30	126.0	-	-	-	-	0	0	-	113.7	-	-	-	-	0	-	0.00%
2021-09-29	126.0	-	-	-	-	0	0	-	113.7	-	-	-	-	0	-	0.00%
2021-09-28	126.0	-	-	-	-	0	0	-	113.7	-	-	-	-	0	-	0.00%
2021-09-27	126.0	-	-	126.0	126.0	160	20,160	126.00	113.7	-	-	113.7	113.7	177	113.73	-0.08%
2021-09-24	126.1	-	-	125.3	126.4	340	42,623	125.36	113.8	-	-	113.1	114.0	377	113.16	0.40%
2021-09-23	125.6	-	-	-	-	0	0	-	113.4	-	-	-	-	0	-	0.00%
2021-09-21	125.6	-	-	-	-	0	0	-	113.4	-	-	-	-	0	-	0.00%
2021-09-20	125.6	-	-	125.6	125.6	400	50,240	125.60	113.4	-	-	113.4	113.4	443	113.37	-0.32%
2021-09-17	126.0	-	-	126.0	126.0	6,180	778,680	126.00	113.7	-	-	113.7	113.7	6,847	113.73	-0.12%
2021-09-16	126.2	126.0	-	-	-	0	0	-	113.9	113.7	-	-	-	0	-	0.00%
2021-09-15	126.2	126.0	-	126.3	126.3	20	2,525	126.25	113.9	113.7	-	114.0	114.0	22	113.96	0.24%
2021-09-14	125.9	125.0	-	-	-	0	0	-	113.6	112.8	-	-	-	0	-	0.00%
2021-09-13	125.9	125.0	-	125.9	125.9	80	10,068	125.85	113.6	112.8	-	113.6	113.6	89	113.60	-0.12%
2021-09-10	126.0	125.0	-	-	-	0	0	-	113.7	112.8	-	-	-	0	-	0.00%
2021-09-09	126.0	125.0	-	126.0	126.0	20	2,520	126.00	113.7	112.8	-	113.7	113.7	22	113.73	0.08%
2021-09-08	125.9	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	0.00%
2021-09-07	125.9	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	-0.43%
2021-09-06	126.5	-	-	126.5	126.7	3,960	501,294	126.59	114.1	-	-	114.2	114.3	4,387	114.27	-0.20%
2021-09-03	126.7	-	-	126.8	126.9	4,320	548,058	126.87	114.4	-	-	114.4	114.5	4,786	114.51	0.12%
2021-09-02	126.6	-	127.0	-	-	0	0	-	114.2	-	114.6	-	-	0	-	-0.32%
2021-09-01	127.0	-	-	127.1	127.1	40	5,082	127.05	114.6	-	-	114.7	114.7	44	114.68	0.83%
2021-08-31	125.9	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	0.00%
2021-08-30	125.9	124.9	-	-	-	0	0	-	113.6	112.7	-	-	-	0	-	0.00%
2021-08-27	125.9	-	-	125.9	125.9	160	20,144	125.90	113.6	-	-	113.6	113.6	177	113.64	0.32%
2021-08-26	125.5	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	-0.04%
2021-08-25	125.6	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	0.00%
2021-08-24	125.6	-	-	125.0	125.0	500	62,500	125.00	113.3	-	-	112.8	112.8	554	112.83	0.32%
2021-08-23	125.2	-	-	-	-	0	0	-	113.0	-	-	-	-	0	-	0.00%
2021-08-20	125.2	-	125.2	-	-	0	0	-	113.0	-	113.0	-	-	0	-	-0.08%
2021-08-19	125.3	-	-	-	-	0	0	-	113.1	-	-	-	-	0	-	0.00%
2021-08-18	125.3	124.4	-	-	-	250,000	31,371,750	125.49	113.1	112.2	-	-	-	276,964	113.27	0.24%
2021-08-17	125.0	120.4	-	-	-	0	0	-	112.8	108.7	-	-	-	0	-	0.00%
2021-08-16	125.0	124.1	-	-	-	0	0	-	112.8	112.0	-	-	-	0	-	0.00%
2021-08-13	125.0	123.9	-	-	-	0	0	-	112.8	111.8	-	-	-	0	-	0.00%
2021-08-12	125.0	124.4	-	-	-	0	0	-	112.8	112.3	-	-	-	0	-	0.08%
2021-08-11	124.9	123.9	-	-	-	0	0	-	112.7	111.8	-	-	-	0	-	-0.48%
2021-08-10	125.5	123.9	-	125.5	125.5	400	50,200	125.50	113.2	111.8	-	113.3	113.3	443	113.28	0.16%
2021-08-09	125.3	124.4	-	-	-	0	0	-	113.1	112.3	-	-	-	0	-	-0.52%
2021-08-06	125.9	125.4	-	125.9	125.9	660	83,069	125.86	113.6	113.2	-	113.6	113.6	731	113.61	-0.24%
2021-08-05	126.2	125.2	-	-	-	0	0	-	113.9	113.0	-	-	-	0	-	0.48%
2021-08-04	126.7	125.7	126.7	-	-	0	0	-	113.4	112.5	113.4	-	-	0	-	0.00%
2021-08-03	126.7	120.4	-	-	-	0	0	-	113.4	107.8	-	-	-	0	-	-0.12%
2021-08-02	126.8	125.6	126.8	127.4	127.4	200	25,470	127.35	113.5	112.4	113.5	114.0	114.0	223	113.99	0.48%
2021-07-30	126.2	120.4	-	125.8	126.1	12,140	1,528,804	125.93	113.0	107.8	-	112.6	112.9	13,563	112.72	1.04%
2021-07-29	124.9	120.4	-	124.6	124.9	4,240	529,108	124.79	111.8	107.8	-	111.5	111.8	4,737	111.70	0.16%
2021-07-28	124.7	124.1	-	123.5	124.7	7,320	909,599	124.26	111.6	111.1	-	110.5	111.6	8,178	111.23	0.48%
2021-07-27	124.1	120.4	-	125.1	125.7	8,660	1,085,993	125.40	111.1	107.8	-	111.9	112.5	9,675	112.25	-1.04%
2021-07-26	125.4	120.4	-	124.7	125.6	9,500	1,187,980	125.05	112.2	107.8	-	111.6	112.4	10,613	111.93	0.60%
2021-07-23	124.7	121.8	-	124.5	124.7	11,880	1,480,023	124.58	111.6	109.0	-	111.4	111.6	13,272	111.51	0.04%
2021-07-22	124.6	121.8	-	124.3	124.8	8,400	1,046,129	124.54	111.5	109.0	-	111.3	111.7	9,384	111.48	0.04%
2021-07-21	124.6	121.8	-	124.0	124.7	8,380	1,041,375	124.27	111.5	109.0	-	110.9	111.6	9,362	111.23	0.85%
2021-07-20	123.5	123.4	-	123.5	124.3	8,280	1,027,116	124.05	110.5	110.5	-	110.5	111.3	9,250	111.04	0.00%
2021-07-19	123.5	123.2	123.8	123.5	124.1	9,200	1,138,755	123.78	110.5	110.2	110.8	110.5	111.0	10,278	110.79	-0.80%
2021-07-16	124.5	120.4	-	122.9	124.5	8,520	1,055,075	123.84	111.4	107.8	-	110.0	111.4	9,518	110.85	0.52%
2021-07-15	123.9	120.4	-	123.3	124.6	8,180	1,014,393	124.01	110.9	107.8	-	110.4	111.5	9,139	111.00	-0.44%
2021-07-14	124.4	124.1	-	124.1	125.1	8,300	1,033,960	124.57	111.4	111.0	-	111.0	112.0	9,273	111.51	0.32%
2021-07-13	124.0	121.9	-	123.6	124.0	8,800	1,089,761	123.84	111.0	109.1	-	110.6	111.0	9,831	110.85	0.12%
2021-07-12	123.9	121.9	123.9	123.3	124.2	8,800	1,086,930	123.51	110.9	109.1	110.9	110.3	111.1	9,831	110.56	1.52%
2021-07-09	122.0	121.9	-	122.0	123.0	8,800	1,077,945	122.49	109.2	109.1	-	109.2	110.1	9,831	109.65	-0.49%
2021-07-08	122.6	121.9	-	122.6	123.6	8,360	1,027,081	122.86	109.7	109.1	-	109.7	110.6	9,340	109.97	0.16%
2021-07-07	122.4	120.4	-	121.4	121.8	8,400	1,020,410	121.48	109.6	107.8	-	108.6	109.0	9,384	108.74	0.58%
2021-07-06	121.7	121.2	-	121.6	122.0	10,120	1,232,579	121.80	108.9	108.4	-	108.8	109.2	11,306	109.02	0.33%
2021-07-05	121.3	120.4	-	121.2	121.7	8,600	1,043,946	121.39	108.6	107.8	-	108.4	108.9	9,608	108.66	-0.08%
2021-07-02	121.4	120.4	-	120.8	121.8	8,700	1,055,755	121.35	108.7	107.8	-	108.1	109.0	9,720	108.62	0.21%
2021-06-30	121.2	120.9	-	120.8	122.0	9,160	1,111,579	121.35	108.4	108.2	-	108.1	109.2	10,233	108.62	-0.41%
2021-06-29	121.7	120.8	-	121.1	121.7	8,940	1,084,576	121.32	108.9	108.1	-	108.4	108.9	9,988	108.59	0.37%
2021-06-28	121.2	120.5	-	121.1	121.5	10,780	1,307,290	121.27	108.5	107.9	-	108.4	108.7	12,043	108.55	-0.16%
2021-06-25	121.4	121.0	-	121.2	122.0	8,760	1,063,990	121.46	108.7	108.3	-	108.5	109.2	9,787	108.72	-0.21%
2021-06-24	121.7	120.5	121.7	121.4	122.1	8,400	1,022,050	121.67	108.9	107.9	108.9	108.7	109.2	9,384	108.91	0.16%
2021-06-23	121.5	120.6	-	120.8	121.7	8,980	1,088,622	121.23	108.7	107.9	-	108.1	108.9	10,032	108.51	-0.25%
2021-06-22	121.8	121.3	-	121.3	122.2	8,800	1,070,430	121.64	109.0	108.5	-	108.5	109.4	9,831	108.88	0.16%
2021-06-21	121.6	120.0	-	121.6	122.1	9,000	1,096,300	121.81	108.8	107.4	-	108.8	109.3	10,055	109.03	-0.25%
2021-06-18	121.9	121.2	-	121.0	121.9	16,320	1,984,434	121.60	109.1	108.4	-	108.3	109.1	18,232	108.84	-0.12%
2021-06-17	122.0	121.9	-	122.0	122.8	10,840	1,326,305	122.35	109.2	109.1	-	109.2	109.9	12,110	109.52	-0.93%
2021-06-16	123.2	122.5	-	122.5	123.2	8,680	1,065,075	122.70	110.2	109.7	-	109.6	110.3	9,697	109.83	0.49%
2021-06-15	122.6	122.5	-	122.6	122.9	8,660	1,062,493	122.69	109.7	109.7	-	109.7	110.0	9,675	109.82	-0.24%
2021-06-11	122.9	122.9	-	122.9	124.0	9,700	1,197,320	123.44	110.0	110.0	-	110.0	110.9	10,837	110.49	-0.41%
2021-06-10	123.4	123.2	-	123.4	124.0	9,080	1,122,585	123.63	110.4	110.2	-	110.4	110.9	10,144	110.66	0.12%
2021-06-09	123.2	123.2	-	122.9	123.7	8,900	1,097,005	123.26	110.3	110.2	-	110.0	110.7	9,943	110.33	-0.36%
2021-06-08	123.7	123.6	-	123.3	124.1	8,400	1,039,510	123.75	110.7	110.6	-	110.3	111.1	9,384	110.77	0.65%
2021-06-07	122.9	122.9	-	122.8	123.3	8,820	1,085,827	123.11	110.0	110.0	-	109.9	110.4	9,854	110.20	-0.28%
2021-06-04	123.2	123.1	-	123.2	124.0	39,700	4,898,055	123.38	110.3	110.2	-	110.3	111.0	44,352	110.44	-0.20%
2021-06-03	123.5	123.1	-	123.5	124.6	10,360	1,284,851	124.02	110.5	110.2	-	110.5	111.5	11,574	111.01	-0.32%
2021-06-02	123.9	123.8	-	123.9	124.8	13,300	1,652,200	124.23	110.9	110.8	-	110.9	111.7	14,859	111.20	-0.16%
2021-06-01	124.1	124.1	-	124.1	125.1	10,720	1,337,480	124.76	111.0	111.0	-	111.0	111.9	11,976	111.68	-0.08%
2021-05-31	124.2	123.7	-	123.1	124.7	8,300	1,028,587	123.93	111.1	110.7	-	110.1	111.6	9,273	110.93	0.61%
2021-05-28	123.4	122.8	-	122.9	124.0	13,260	1,637,605	123.50	110.5	109.9	-	110.0	111.0	14,814	110.55	0.41%
2021-05-27	122.9	122.9	-	122.8	124.3	11,500	1,423,910	123.82	110.0	110.0	-	109.9	111.2	12,848	110.83	-1.01%
2021-05-26	124.2	123.3	-	123.0	124.5	10,820	1,341,644	124.00	111.1	110.3	-	110.1	111.4	12,088	110.99	1.02%
2021-05-25	122.9	122.9	-	122.9	123.4	10,820	1,332,512	123.15	110.0	110.0	-	110.0	110.5	12,088	110.23	-0.65%
2021-05-24	123.7	123.7	-	123.0	123.5	9,060	1,115,818	123.16	110.7	110.7	-	110.1	110.5	10,122	110.24	0.45%
2021-05-21	123.2	122.7	-	122.6	123.5	23,580	2,895,589	122.80	110.2	109.8	-	109.7	110.5	26,343	109.92	0.24%
2021-05-20	122.9	-	-	122.3	123.1	9,200	1,127,550	122.56	110.0	-	-	109.4	110.2	10,278	109.70	0.78%
2021-05-18	121.9	121.7	-	121.7	122.3	10,240	1,248,656	121.94	109.1	108.9	-	108.9	109.5	11,440	109.15	0.16%
2021-05-17	121.7	121.4	-	121.1	122.2	18,660	2,271,497	121.73	108.9	108.6	-	108.4	109.4	20,847	108.96	-0.04%
2021-05-14	121.8	121.5	-	121.7	122.1	25,880	3,152,833	121.83	109.0	108.8	-	108.9	109.3	28,913	109.05	0.29%
2021-05-13	121.4	121.3	-	121.0	121.8	29,140	3,538,222	121.42	108.7	108.6	-	108.3	109.0	32,555	108.69	-0.33%
2021-05-12	121.8	121.8	-	121.8	123.1	30,300	3,704,826	122.27	109.0	109.0	-	109.0	110.1	33,851	109.45	-0.33%
2021-05-11	122.2	121.9	-	121.8	122.6	26,280	3,211,205	122.19	109.4	109.1	-	109.0	109.7	29,360	109.37	0.16%
2021-05-10	122.0	120.9	-	120.8	122.3	26,900	3,271,615	121.62	109.2	108.2	-	108.1	109.5	30,052	108.86	1.16%
2021-05-07	120.6	120.6	121.3	120.5	121.7	25,320	3,068,803	121.20	107.9	107.9	108.5	107.9	108.9	28,287	108.49	-0.04%
2021-05-06	120.7	120.3	121.3	120.4	121.4	25,960	3,137,844	120.87	108.0	107.7	108.5	107.7	108.6	29,002	108.19	-0.08%
2021-05-05	120.8	120.7	-	120.8	121.3	26,940	3,260,416	121.03	108.1	108.0	-	108.1	108.6	30,097	108.33	0.04%
2021-05-04	120.7	120.7	-	120.3	121.2	26,360	3,184,865	120.82	108.0	108.0	-	107.7	108.5	29,449	108.15	-0.08%
2021-05-03	120.8	120.2	-	120.7	121.7	25,900	3,144,532	121.41	108.1	107.6	-	108.0	108.9	28,935	108.68	-0.08%
2021-04-30	120.9	120.1	-	120.1	121.1	27,360	3,299,914	120.61	108.2	107.5	-	107.5	108.4	30,566	107.96	0.75%
2021-04-29	120.0	-	-	120.0	121.3	27,860	3,371,627	121.02	107.4	-	-	107.4	108.6	31,125	108.33	-0.04%
2021-04-28	120.1	120.0	120.5	119.9	120.5	27,120	3,261,572	120.26	107.5	107.4	107.9	107.3	107.8	30,298	107.65	0.21%
2021-04-27	119.8	-	-	119.8	120.7	27,620	3,317,458	120.11	107.2	-	-	107.2	108.0	30,857	107.51	0.21%
2021-04-26	119.6	-	-	119.4	120.3	26,200	3,138,218	119.78	107.0	-	-	106.8	107.7	29,270	107.22	-0.17%
2021-04-23	119.8	119.6	-	119.6	120.6	26,280	3,157,217	120.14	107.2	107.0	-	107.1	107.9	29,360	107.54	0.00%
2021-04-22	119.8	-	-	119.8	120.7	26,180	3,146,055	120.17	107.2	-	-	107.2	108.0	29,248	107.57	-0.13%
2021-04-21	119.9	-	-	119.4	120.5	27,760	3,329,962	119.96	107.3	-	-	106.9	107.9	31,013	107.37	0.29%
2021-04-20	119.6	119.2	-	119.4	120.6	36,480	4,374,438	119.91	107.0	106.7	-	106.9	107.9	40,755	107.34	0.21%
2021-04-19	119.3	-	-	118.9	120.1	17,780	2,123,306	119.42	106.8	-	-	106.4	107.5	19,864	106.89	0.42%
2021-04-16	118.8	118.7	-	118.2	119.7	21,780	2,588,860	118.86	106.3	106.2	-	105.8	107.1	24,332	106.40	0.25%
2021-04-15	118.5	-	-	118.3	119.6	34,740	4,128,909	118.85	106.1	-	-	105.9	107.1	38,811	106.39	-0.96%
2021-04-14	119.7	117.0	121.2	118.7	119.9	21,160	2,525,763	119.37	107.1	104.7	108.5	106.2	107.3	23,640	106.84