Premia China USD Property Bond ETF: Unit CNY

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83001	2021-04-14			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	87.45	-	-	-	-	0	0	-	87.45	-	-	-	-	0	-	0.00%
2026-02-03	0	87.45	-	-	-	-	0	0	-	87.45	-	-	-	-	0	-	-0.11%
2026-02-02	0	87.55	-	-	-	-	0	0	-	87.55	-	-	-	-	0	-	0.23%
2026-01-30	0	87.35	86.80	-	87.30	87.30	1,600	139,680	87.300	87.35	86.80	-	87.30	87.30	1,600	87.300	1.51%
2026-01-29	0	86.05	-	-	-	-	0	0	-	86.05	-	-	-	-	0	-	0.94%
2026-01-28	0	85.25	-	-	-	-	0	0	-	85.25	-	-	-	-	0	-	1.07%
2026-01-27	0	84.35	-	-	-	-	0	0	-	84.35	-	-	-	-	0	-	0.00%
2026-01-26	0	84.35	-	-	-	-	0	0	-	84.35	-	-	-	-	0	-	0.00%
2026-01-23	0	84.35	-	-	-	-	0	0	-	84.35	-	-	-	-	0	-	0.12%
2026-01-22	0	84.25	-	-	-	-	0	0	-	84.25	-	-	-	-	0	-	0.24%
2026-01-21	0	84.05	-	-	-	-	0	0	-	84.05	-	-	-	-	0	-	0.00%
2026-01-20	0	84.05	-	-	83.30	83.30	1,600	133,280	83.300	84.05	-	-	83.30	83.30	1,600	83.300	0.54%
2026-01-19	0	83.60	-	-	83.90	83.95	2,000	167,850	83.925	83.60	-	-	83.90	83.95	2,000	83.925	-0.06%
2026-01-16	0	83.65	-	-	82.90	83.65	4,475	372,877	83.325	83.65	-	-	82.90	83.65	4,475	83.324	2.39%
2026-01-15	0	81.70	-	-	-	-	0	0	-	81.70	-	-	-	-	0	-	1.81%
2026-01-14	0	80.25	-	-	-	-	0	0	-	80.25	-	-	-	-	0	-	0.00%
2026-01-13	0	80.25	-	-	-	-	0	0	-	80.25	-	-	-	-	0	-	-0.43%
2026-01-09	0	80.60	-	-	-	-	0	0	-	80.60	-	-	-	-	0	-	-0.74%
2026-01-08	0	81.20	-	-	-	-	0	0	-	81.20	-	-	-	-	0	-	0.00%
2026-01-07	0	81.20	-	-	-	-	0	0	-	81.20	-	-	-	-	0	-	-0.25%
2026-01-06	0	81.40	-	-	81.40	81.40	1,600	130,240	81.400	81.40	-	-	81.40	81.40	1,600	81.400	-0.12%
2026-01-05	0	81.50	-	-	-	-	0	0	-	81.50	-	-	-	-	0	-	-0.73%
2025-12-31	0	82.10	81.30	82.65	-	-	0	0	-	82.10	81.30	82.65	-	-	0	-	0.00%
2025-12-30	0	82.10	-	-	-	-	0	0	-	82.10	-	-	-	-	0	-	0.00%
2025-12-29	0	82.10	-	-	82.10	82.10	1,650	135,462	82.098	82.10	-	-	82.10	82.10	1,650	82.098	-0.12%
2025-12-24	0	82.20	82.15	83.70	-	-	0	0	-	82.20	82.15	83.70	-	-	0	-	0.00%
2025-12-23	0	82.20	-	-	82.20	82.20	165	13,563	82.200	82.20	-	-	82.20	82.20	165	82.200	-0.60%
2025-12-22	0	82.70	-	-	-	-	0	0	-	82.70	-	-	-	-	0	-	0.00%
2025-12-19	0	82.70	-	-	-	-	0	0	-	82.70	-	-	-	-	0	-	0.00%
2025-12-18	0	82.70	-	-	-	-	0	0	-	82.70	-	-	-	-	0	-	0.00%
2025-12-17	0	82.70	-	-	-	-	0	0	-	82.70	-	-	-	-	0	-	0.00%
2025-12-16	0	82.70	-	-	-	-	0	0	-	82.70	-	-	-	-	0	-	-0.06%
2025-12-15	0	82.75	-	-	83.00	83.00	1,170	97,110	83.000	82.75	-	-	83.00	83.00	1,170	83.000	-1.02%
2025-12-12	0	83.60	-	-	-	-	0	0	-	83.60	-	-	-	-	0	-	0.24%
2025-12-11	0	83.40	-	-	-	-	0	0	-	83.40	-	-	-	-	0	-	0.00%
2025-12-10	0	83.40	-	-	83.40	83.40	1,600	133,440	83.400	83.40	-	-	83.40	83.40	1,600	83.400	0.79%
2025-12-09	0	82.75	-	-	-	-	0	0	-	82.75	-	-	-	-	0	-	1.04%
2025-12-08	0	81.90	-	-	-	-	0	0	-	81.90	-	-	-	-	0	-	0.74%
2025-12-05	0	81.30	-	-	-	-	0	0	-	81.30	-	-	-	-	0	-	0.00%
2025-12-04	0	81.30	-	-	-	-	0	0	-	81.30	-	-	-	-	0	-	0.00%
2025-12-03	0	81.30	-	-	-	-	0	0	-	81.30	-	-	-	-	0	-	-0.61%
2025-12-02	0	81.80	-	-	-	-	0	0	-	81.80	-	-	-	-	0	-	-1.21%
2025-12-01	0	82.80	-	-	-	-	0	0	-	82.80	-	-	-	-	0	-	0.00%
2025-11-28	0	82.80	-	-	-	-	0	0	-	82.80	-	-	-	-	0	-	0.00%
2025-11-27	0	82.80	-	-	82.80	85.35	11,825	992,808	83.958	82.80	-	-	82.80	85.35	11,825	83.958	-4.77%
2025-11-26	0	86.95	-	-	-	-	0	0	-	86.95	-	-	-	-	0	-	-0.11%
2025-11-25	0	87.05	-	-	87.05	87.05	600	52,230	87.050	87.05	-	-	87.05	87.05	600	87.050	-2.68%
2025-11-24	0	89.45	-	-	-	-	0	0	-	89.45	-	-	-	-	0	-	0.00%
2025-11-21	0	89.45	-	-	-	-	0	0	-	89.45	-	-	-	-	0	-	0.00%
2025-11-20	0	89.45	-	-	-	-	0	0	-	89.45	-	-	-	-	0	-	0.00%
2025-11-19	0	89.45	-	-	-	-	0	0	-	89.45	-	-	-	-	0	-	-0.39%
2025-11-18	0	89.80	-	-	-	-	0	0	-	89.80	-	-	-	-	0	-	0.00%
2025-11-17	0	89.80	-	-	-	-	0	0	-	89.80	-	-	-	-	0	-	0.00%
2025-11-14	0	89.80	-	-	-	-	0	0	-	89.80	-	-	-	-	0	-	-0.55%
2025-11-13	0	90.30	-	-	-	-	0	0	-	90.30	-	-	-	-	0	-	-0.61%
2025-11-12	0	90.85	-	-	-	-	0	0	-	90.85	-	-	-	-	0	-	0.00%
2025-11-11	0	90.85	-	-	-	-	0	0	-	90.85	-	-	-	-	0	-	0.00%
2025-11-10	0	90.85	-	-	-	-	0	0	-	90.85	-	-	-	-	0	-	0.00%
2025-11-07	0	90.85	-	-	-	-	0	0	-	90.85	-	-	-	-	0	-	0.00%
2025-11-06	0	90.85	-	-	90.75	90.80	240	21,784	90.767	90.85	-	-	90.75	90.80	240	90.767	-0.44%
2025-11-05	0	91.25	-	-	91.25	91.30	165	15,060	91.273	91.25	-	-	91.25	91.30	165	91.273	-0.05%
2025-11-04	0	91.30	-	-	-	-	0	0	-	91.30	-	-	-	-	0	-	0.00%
2025-11-03	0	91.30	-	-	92.70	92.70	1,600	148,320	92.700	91.30	-	-	92.70	92.70	1,600	92.700	-2.61%
2025-10-31	0	93.75	-	-	-	-	0	0	-	93.75	-	-	-	-	0	-	-0.05%
2025-10-30	0	93.80	-	-	93.80	93.80	1,650	154,770	93.800	93.80	-	-	93.80	93.80	1,650	93.800	-0.05%
2025-10-28	0	93.85	-	-	-	-	0	0	-	93.85	-	-	-	-	0	-	-0.42%
2025-10-27	0	94.25	-	-	-	-	0	0	-	94.25	-	-	-	-	0	-	-0.11%
2025-10-24	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-23	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-22	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-21	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-20	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-17	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-16	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-15	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-14	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-13	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-10	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-09	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2025-10-08	0	94.35	-	-	94.35	94.35	1,600	150,960	94.350	94.35	-	-	94.35	94.35	1,600	94.350	0.27%
2025-10-06	0	94.10	-	-	-	-	0	0	-	94.10	-	-	-	-	0	-	0.00%
2025-10-03	0	94.10	-	-	-	-	0	0	-	94.10	-	-	-	-	0	-	0.00%
2025-10-02	0	94.10	-	-	-	-	0	0	-	94.10	-	-	-	-	0	-	0.00%
2025-09-30	0	94.10	-	-	-	-	0	0	-	94.10	-	-	-	-	0	-	0.00%
2025-09-29	0	94.10	-	-	-	-	0	0	-	94.10	-	-	-	-	0	-	0.00%
2025-09-26	0	94.10	-	-	-	-	0	0	-	94.10	-	-	-	-	0	-	0.11%
2025-09-25	0	94.00	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
2025-09-24	0	94.00	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	-0.16%
2025-09-23	0	94.15	-	-	-	-	0	0	-	94.15	-	-	-	-	0	-	-0.69%
2025-09-22	0	94.80	-	-	-	-	0	0	-	94.80	-	-	-	-	0	-	0.00%
2025-09-19	0	94.80	-	-	-	-	0	0	-	94.80	-	-	-	-	0	-	0.00%
2025-09-18	0	94.80	-	-	-	-	0	0	-	94.80	-	-	-	-	0	-	0.00%
2025-09-17	0	94.80	-	-	-	-	0	0	-	94.80	-	-	-	-	0	-	0.00%
2025-09-16	0	94.80	-	-	-	-	0	0	-	94.80	-	-	-	-	0	-	0.00%
2025-09-15	0	94.80	-	-	-	-	0	0	-	94.80	-	-	-	-	0	-	0.05%
2025-09-12	0	94.75	-	-	-	-	0	0	-	94.75	-	-	-	-	0	-	0.32%
2025-09-11	0	94.45	-	-	-	-	0	0	-	94.45	-	-	-	-	0	-	0.11%
2025-09-10	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.11%
2025-09-09	0	94.25	-	-	94.10	94.25	3,200	301,360	94.175	94.25	-	-	94.10	94.25	3,200	94.175	-0.58%
2025-09-08	0	94.80	-	-	-	-	0	0	-	94.80	-	-	-	-	0	-	-0.11%
2025-09-05	0	94.90	-	-	-	-	0	0	-	94.90	-	-	-	-	0	-	0.00%
2025-09-04	0	94.90	-	-	-	-	0	0	-	94.90	-	-	-	-	0	-	-0.37%
2025-09-03	0	95.25	-	-	-	-	0	0	-	95.25	-	-	-	-	0	-	-0.05%
2025-09-02	0	95.30	-	-	-	-	0	0	-	95.30	-	-	-	-	0	-	0.00%
2025-09-01	0	95.30	-	-	-	-	0	0	-	95.30	-	-	-	-	0	-	-0.05%
2025-08-29	0	95.35	-	-	-	-	0	0	-	95.35	-	-	-	-	0	-	0.00%
2025-08-28	0	95.35	-	-	-	-	0	0	-	95.35	-	-	-	-	0	-	0.00%
2025-08-27	0	95.35	-	-	-	-	0	0	-	95.35	-	-	-	-	0	-	0.00%
2025-08-26	0	95.35	-	-	95.30	95.30	105	10,006	95.295	95.35	-	-	95.30	95.30	105	95.295	0.05%
2025-08-25	0	95.30	-	95.35	-	-	0	0	-	95.30	-	95.35	-	-	0	-	0.00%
2025-08-22	0	95.30	-	95.40	-	-	0	0	-	95.30	-	95.40	-	-	0	-	0.00%
2025-08-21	0	95.30	-	95.40	-	-	0	0	-	95.30	-	95.40	-	-	0	-	0.00%
2025-08-20	0	95.30	-	96.15	95.30	95.30	1,600	152,480	95.300	95.30	-	96.15	95.30	95.30	1,600	95.300	-0.16%
2025-08-19	0	95.45	-	96.15	95.45	95.45	1,600	152,720	95.450	95.45	-	96.15	95.45	95.45	1,600	95.450	-0.57%
2025-08-18	0	96.00	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2025-08-15	0	96.00	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.00%
2025-08-14	0	96.00	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	-0.67%
2025-08-13	0	96.65	-	-	96.60	96.65	2,960	286,047	96.638	96.65	-	-	96.60	96.65	2,960	96.638	-0.10%
2025-08-12	0	96.75	-	-	96.75	96.75	740	71,595	96.750	96.75	-	-	96.75	96.75	740	96.750	0.16%
2025-08-11	0	96.60	-	-	-	-	0	0	-	96.60	-	-	-	-	0	-	0.15%
2025-08-08	0	96.46	-	-	-	-	0	0	-	96.46	-	-	-	-	0	-	0.00%
2025-08-07	0	96.46	-	-	-	-	0	0	-	96.46	-	-	-	-	0	-	-0.81%
2025-08-06	0	97.25	-	-	-	-	0	0	-	97.25	-	-	-	-	0	-	0.00%
2025-08-05	0	97.25	-	-	-	-	0	0	-	97.25	-	-	-	-	0	-	0.00%
2025-08-04	0	97.25	-	-	-	-	0	0	-	97.25	-	-	-	-	0	-	-0.21%
2025-08-01	0	97.45	-	-	-	-	0	0	-	97.45	-	-	-	-	0	-	0.00%
2025-07-31	0	97.45	-	-	-	-	0	0	-	97.45	-	-	-	-	0	-	0.00%
2025-07-30	0	97.45	-	-	-	-	0	0	-	97.45	-	-	-	-	0	-	0.00%
2025-07-29	0	97.45	-	-	-	-	0	0	-	97.45	-	-	-	-	0	-	0.00%
2025-07-28	0	97.45	96.90	-	97.45	97.45	10	974	97.400	97.45	96.90	-	97.45	97.45	10	97.400	0.57%
2025-07-25	0	96.90	-	100.4	96.55	96.55	1,000	96,550	96.550	96.90	-	100.3	96.55	96.55	1,000	96.550	-0.36%
2025-07-24	0	97.25	-	99.00	-	-	0	0	-	97.25	-	99.00	-	-	0	-	-1.42%
2025-07-23	0	98.65	-	-	-	-	0	0	-	98.65	-	-	-	-	0	-	-0.30%
2025-07-22	0	98.95	-	-	-	-	0	0	-	98.95	-	-	-	-	0	-	0.00%
2025-07-21	0	98.95	-	-	-	-	0	0	-	98.95	-	-	-	-	0	-	0.00%
2025-07-18	0	98.95	-	-	-	-	0	0	-	98.95	-	-	-	-	0	-	0.00%
2025-07-17	0	98.95	-	-	-	-	0	0	-	98.95	-	-	-	-	0	-	0.00%
2025-07-16	0	98.95	-	-	-	-	0	0	-	98.95	-	-	-	-	0	-	-0.15%
2025-07-15	0	99.10	98.65	-	98.90	99.10	490	48,499	98.978	99.10	98.65	-	98.90	99.10	490	98.978	1.02%
2025-07-14	0	98.10	98.05	-	-	-	0	0	-	98.10	98.05	-	-	-	0	-	0.20%
2025-07-11	0	97.90	-	-	-	-	0	0	-	97.90	-	-	-	-	0	-	0.00%
2025-07-10	0	97.90	-	-	-	-	0	0	-	97.90	-	-	-	-	0	-	0.00%
2025-07-09	0	97.90	-	-	-	-	0	0	-	97.90	-	-	-	-	0	-	0.00%
2025-07-08	0	97.90	-	-	97.90	97.90	465	45,523	97.899	97.90	-	-	97.90	97.90	465	97.899	0.20%
2025-07-07	0	97.70	-	-	-	-	0	0	-	97.70	-	-	-	-	0	-	0.00%
2025-07-04	0	97.70	-	-	-	-	0	0	-	97.70	-	-	-	-	0	-	0.00%
2025-07-03	0	97.70	-	-	-	-	0	0	-	97.70	-	-	-	-	0	-	0.00%
2025-07-02	0	97.70	-	-	-	-	0	0	-	97.70	-	-	-	-	0	-	0.00%
2025-06-30	0	97.70	-	-	97.85	97.85	200	19,570	97.850	97.70	-	-	97.85	97.85	200	97.850	0.00%
2025-06-27	0	97.70	-	-	-	-	0	0	-	97.70	-	-	-	-	0	-	-0.10%
2025-06-26	0	97.80	-	-	-	-	0	0	-	97.80	-	-	-	-	0	-	-0.71%
2025-06-25	0	98.50	-	-	98.50	98.65	720	70,965	98.563	98.50	-	-	98.50	98.65	720	98.563	0.97%
2025-06-24	0	97.55	-	-	-	-	0	0	-	97.55	-	-	-	-	0	-	0.00%
2025-06-23	0	97.55	-	-	97.45	98.95	3,150	307,955	97.764	97.55	-	-	97.45	98.95	3,150	97.763	-2.01%
2025-06-20	0	99.55	-	-	-	-	0	0	-	99.55	-	-	-	-	0	-	0.00%
2025-06-19	0	99.55	-	-	-	-	0	0	-	99.55	-	-	-	-	0	-	0.00%
2025-06-18	0	99.55	-	-	-	-	0	0	-	99.55	-	-	-	-	0	-	0.00%
2025-06-17	0	99.55	-	-	-	-	0	0	-	99.55	-	-	-	-	0	-	0.00%
2025-06-16	0	99.55	-	-	-	-	0	0	-	99.55	-	-	-	-	0	-	0.05%
2025-06-13	0	99.50	-	-	-	-	0	0	-	99.50	-	-	-	-	0	-	0.15%
2025-06-12	0	99.35	-	-	-	-	0	0	-	99.35	-	-	-	-	0	-	0.00%
2025-06-11	0	99.35	-	-	-	-	0	0	-	99.35	-	-	-	-	0	-	0.40%
2025-06-10	0	98.95	-	-	98.90	98.95	420	41,552	98.933	98.95	-	-	98.90	98.95	420	98.933	-0.35%
2025-06-09	0	99.30	-	-	-	-	0	0	-	99.30	-	-	-	-	0	-	-0.45%
2025-06-06	0	99.75	-	-	-	-	0	0	-	99.75	-	-	-	-	0	-	-0.20%
2025-06-05	0	99.95	-	-	-	-	0	0	-	99.95	-	-	-	-	0	-	-0.15%
2025-06-04	0	100.1	-	-	-	-	0	0	-	100.1	-	-	-	-	0	-	-0.30%
2025-06-03	0	100.4	-	-	-	-	0	0	-	100.4	-	-	-	-	0	-	-0.30%
2025-06-02	0	100.7	-	-	-	-	0	0	-	100.7	-	-	-	-	0	-	-0.54%
2025-05-30	0	101.3	-	-	-	-	0	0	-	101.3	-	-	-	-	0	-	0.00%
2025-05-29	0	101.3	-	-	101.3	101.3	500	50,625	101.25	101.3	-	-	101.3	101.3	500	101.25	0.20%
2025-05-28	0	101.1	-	-	-	-	0	0	-	101.1	-	-	-	-	0	-	0.00%
2025-05-27	0	101.1	-	-	-	-	0	0	-	101.1	-	-	-	-	0	-	0.00%
2025-05-26	0	101.1	-	-	101.1	102.0	540	54,605	101.12	101.1	-	-	101.1	102.0	540	101.12	-0.54%
2025-05-23	0	101.6	-	-	-	-	0	0	-	101.6	-	-	-	-	0	-	0.00%
2025-05-22	0	101.6	-	-	-	-	0	0	-	101.6	-	-	-	-	0	-	-0.15%
2025-05-21	0	101.8	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2025-05-20	0	101.8	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2025-05-19	0	101.8	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.30%
2025-05-16	0	101.5	-	-	-	-	0	0	-	101.4	-	-	-	-	0	-	0.00%
2025-05-15	0	101.5	-	-	101.5	101.5	1,000	101,450	101.45	101.4	-	-	101.4	101.4	1,000	101.45	0.24%
2025-05-14	0	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	-1.26%
2025-05-13	0	102.5	-	-	-	-	0	0	-	102.5	-	-	-	-	0	-	0.00%
2025-05-12	0	102.5	-	-	-	-	0	0	-	102.5	-	-	-	-	0	-	0.00%
2025-05-09	0	102.5	-	-	-	-	0	0	-	102.5	-	-	-	-	0	-	0.00%
2025-05-08	0	102.5	-	-	-	-	0	0	-	102.5	-	-	-	-	0	-	0.00%
2025-05-07	0	102.5	102.5	-	-	-	0	0	-	102.5	102.5	-	-	-	0	-	0.00%
2025-05-06	0	102.5	-	-	103.9	103.9	45	4,675	103.89	102.5	-	-	103.9	103.9	45	103.89	-0.92%
2025-05-02	0	103.5	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	-0.34%
2025-04-30	0	103.8	-	-	104.7	104.7	20	2,093	104.65	103.8	-	-	104.7	104.7	20	104.65	-0.43%
2025-04-29	0	104.3	103.9	-	104.5	104.5	300	31,335	104.45	104.3	103.8	-	104.4	104.4	300	104.45	0.68%
2025-04-28	0	103.6	-	-	103.6	103.6	300	31,065	103.55	103.6	-	-	103.6	103.6	300	103.55	1.22%
2025-04-25	0	102.3	-	-	-	-	0	0	-	102.3	-	-	-	-	0	-	0.29%
2025-04-24	0	102.0	-	-	-	-	0	0	-	102.0	-	-	-	-	0	-	0.29%
2025-04-23	0	101.7	-	-	-	-	0	0	-	101.7	-	-	-	-	0	-	0.49%
2025-04-22	0	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.00%
2025-04-17	0	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.00%
2025-04-16	0	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.50%
2025-04-15	0	100.7	-	-	-	-	0	0	-	100.7	-	-	-	-	0	-	0.00%
2025-04-14	0	100.7	-	-	-	-	0	0	-	100.7	-	-	-	-	0	-	0.00%
2025-04-11	0	100.7	-	-	-	-	0	0	-	100.7	-	-	-	-	0	-	0.00%
2025-04-10	0	100.7	-	-	-	-	0	0	-	100.7	-	-	-	-	0	-	1.10%
2025-04-09	0	99.60	-	-	-	-	0	0	-	99.60	-	-	-	-	0	-	-0.10%
2025-04-08	0	99.70	-	-	-	-	0	0	-	99.70	-	-	-	-	0	-	0.00%
2025-04-07	0	99.70	-	-	-	-	0	0	-	99.70	-	-	-	-	0	-	-3.02%
2025-04-03	0	102.8	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2025-04-02	0	102.8	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	-0.15%
2025-04-01	0	103.0	-	-	-	-	0	0	-	102.9	-	-	-	-	0	-	0.00%
2025-03-31	0	103.0	-	-	-	-	0	0	-	102.9	-	-	-	-	0	-	0.00%
2025-03-28	0	103.0	-	-	-	-	0	0	-	102.9	-	-	-	-	0	-	0.00%
2025-03-27	0	103.0	-	-	103.0	103.1	90	9,272	103.02	102.9	-	-	102.9	103.1	90	103.02	-0.24%
2025-03-26	0	103.2	-	-	103.2	103.2	490	50,568	103.20	103.2	-	-	103.2	103.2	490	103.20	0.15%
2025-03-25	0	103.1	-	-	-	-	0	0	-	103.1	-	-	-	-	0	-	0.05%
2025-03-24	0	103.0	-	-	-	-	0	0	-	103.0	-	-	-	-	0	-	0.24%
2025-03-21	0	102.8	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2025-03-20	0	102.8	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2025-03-19	0	102.8	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2025-03-18	0	102.8	-	-	102.8	102.8	100	10,275	102.75	102.8	-	-	102.8	102.8	100	102.75	-0.72%
2025-03-17	0	103.5	-	-	-	-	0	0	-	103.5	-	-	-	-	0	-	0.00%
2025-03-14	0	103.5	-	103.5	-	-	0	0	-	103.5	-	103.5	-	-	0	-	0.00%
2025-03-13	0	103.5	-	-	-	-	0	0	-	103.5	-	-	-	-	0	-	0.00%
2025-03-12	0	103.5	-	-	-	-	0	0	-	103.5	-	-	-	-	0	-	0.10%
2025-03-11	0	103.4	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.00%
2025-03-10	0	103.4	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.34%
2025-03-07	0	103.1	-	-	-	-	0	0	-	103.1	-	-	-	-	0	-	0.00%
2025-03-06	0	103.1	103.1	103.5	-	-	0	0	-	103.1	103.1	103.5	-	-	0	-	0.00%
2025-03-05	0	103.1	-	103.1	-	-	0	0	-	103.1	-	103.1	-	-	0	-	0.00%
2025-03-04	0	103.1	-	-	-	-	0	0	-	103.1	-	-	-	-	0	-	1.18%
2025-03-03	0	101.9	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.69%
2025-02-28	0	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.00%
2025-02-27	0	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.45%
2025-02-26	0	100.7	-	-	-	-	0	0	-	100.7	-	-	-	-	0	-	0.55%
2025-02-25	0	100.2	-	-	100.2	100.2	930	93,139	100.15	100.2	-	-	100.2	100.2	930	100.15	0.00%
2025-02-24	0	100.2	-	-	-	-	0	0	-	100.2	-	-	-	-	0	-	0.00%
2025-02-21	0	100.2	-	-	-	-	0	0	-	100.2	-	-	-	-	0	-	0.35%
2025-02-20	0	99.80	-	-	-	-	0	0	-	99.80	-	-	-	-	0	-	0.50%
2025-02-19	0	99.30	99.30	-	-	-	0	0	-	99.30	99.30	-	-	-	0	-	0.05%
2025-02-18	0	99.25	-	-	-	-	0	0	-	99.25	-	-	-	-	0	-	0.35%
2025-02-17	0	98.90	98.65	-	-	-	0	0	-	98.90	98.65	-	-	-	0	-	0.29%
2025-02-14	0	98.61	-	-	-	-	0	0	-	98.61	-	-	-	-	0	-	0.00%
2025-02-13	0	99.85	-	-	-	-	0	0	-	98.61	-	-	-	-	0	-	0.00%
2025-02-12	0	99.85	-	-	-	-	0	0	-	98.61	-	-	-	-	0	-	1.11%
2025-02-11	0	98.75	-	-	-	-	0	0	-	97.52	-	-	-	-	0	-	0.82%
2025-02-10	0	97.95	-	-	-	-	0	0	-	96.73	-	-	-	-	0	-	0.00%
2025-02-07	0	97.95	-	-	97.95	97.95	165	16,161	97.946	96.73	-	-	96.73	96.73	167	96.726	0.77%
2025-02-06	0	97.20	-	-	-	-	0	0	-	95.99	-	-	-	-	0	-	0.00%
2025-02-05	0	97.20	-	-	-	-	0	0	-	95.99	-	-	-	-	0	-	-0.15%
2025-02-04	0	97.35	-	-	-	-	0	0	-	96.14	-	-	-	-	0	-	0.46%
2025-02-03	0	96.90	-	-	-	-	0	0	-	95.69	-	-	-	-	0	-	0.21%
2025-01-28	0	96.70	96.60	98.35	96.70	96.70	2,020	195,334	96.700	95.50	95.40	97.13	95.50	95.50	2,045	95.497	2.22%
2025-01-27	0	94.60	-	-	-	-	0	0	-	93.42	-	-	-	-	0	-	0.58%
2025-01-24	0	94.05	-	-	-	-	0	0	-	92.88	-	-	-	-	0	-	0.43%
2025-01-23	0	93.65	-	-	-	-	0	0	-	92.48	-	-	-	-	0	-	0.00%
2025-01-22	0	93.65	-	-	-	-	0	0	-	92.48	-	-	-	-	0	-	0.81%
2025-01-21	0	92.90	-	-	-	-	0	0	-	91.74	-	-	-	-	0	-	0.00%
2025-01-20	0	92.90	-	-	-	-	0	0	-	91.74	-	-	-	-	0	-	0.00%
2025-01-17	0	92.90	92.90	-	-	-	0	0	-	91.74	91.74	-	-	-	0	-	0.00%
2025-01-16	0	92.90	-	-	-	-	0	0	-	91.74	-	-	-	-	0	-	-0.85%
2025-01-15	0	93.70	-	-	-	-	0	0	-	92.53	-	-	-	-	0	-	0.00%
2025-01-14	0	93.70	-	-	-	-	0	0	-	92.53	-	-	-	-	0	-	0.00%
2025-01-13	0	93.70	-	-	93.60	93.60	195	18,252	93.600	92.53	-	-	92.44	92.44	197	92.435	-1.26%
2025-01-10	0	94.90	-	-	-	-	0	0	-	93.72	-	-	-	-	0	-	-0.42%
2025-01-09	0	95.30	-	-	-	-	0	0	-	94.11	-	-	-	-	0	-	-0.57%
2025-01-08	0	95.85	-	-	-	-	0	0	-	94.66	-	-	-	-	0	-	-0.62%
2025-01-07	0	96.45	-	-	-	-	0	0	-	95.25	-	-	-	-	0	-	0.00%
2025-01-06	0	96.45	-	-	-	-	0	0	-	95.25	-	-	-	-	0	-	0.36%
2025-01-03	0	96.10	-	-	-	-	0	0	-	94.90	-	-	-	-	0	-	0.21%
2025-01-02	0	95.90	-	-	-	-	0	0	-	94.71	-	-	-	-	0	-	0.00%
2024-12-31	0	95.90	95.10	96.85	-	-	0	0	-	94.71	93.92	95.64	-	-	0	-	0.00%
2024-12-30	0	95.90	-	-	-	-	0	0	-	94.71	-	-	-	-	0	-	0.00%
2024-12-27	0	95.90	-	-	-	-	0	0	-	94.71	-	-	-	-	0	-	0.00%
2024-12-24	0	95.90	94.95	96.70	-	-	0	0	-	94.71	93.77	95.50	-	-	0	-	0.00%
2024-12-23	0	95.90	-	-	-	-	0	0	-	94.71	-	-	-	-	0	-	0.00%
2024-12-20	0	95.90	-	-	-	-	0	0	-	94.71	-	-	-	-	0	-	-0.26%
2024-12-19	0	96.15	-	-	-	-	0	0	-	94.95	-	-	-	-	0	-	0.00%
2024-12-18	0	96.15	-	-	-	-	0	0	-	94.95	-	-	-	-	0	-	0.00%
2024-12-17	0	96.15	-	-	-	-	0	0	-	94.95	-	-	-	-	0	-	0.00%
2024-12-16	0	96.15	-	-	-	-	0	0	-	94.95	-	-	-	-	0	-	0.00%
2024-12-13	0	96.15	-	-	-	-	0	0	-	94.95	-	-	-	-	0	-	0.00%
2024-12-12	0	96.15	-	-	-	-	0	0	-	94.95	-	-	-	-	0	-	0.00%
2024-12-11	0	96.15	-	-	-	-	0	0	-	94.95	-	-	-	-	0	-	0.58%
2024-12-10	0	95.60	-	-	-	-	0	0	-	94.41	-	-	-	-	0	-	0.63%
2024-12-09	0	95.00	-	-	-	-	0	0	-	93.82	-	-	-	-	0	-	0.00%
2024-12-06	0	95.00	-	-	-	-	0	0	-	93.82	-	-	-	-	0	-	0.00%
2024-12-05	0	95.00	95.00	-	-	-	0	0	-	93.82	93.82	-	-	-	0	-	0.11%
2024-12-04	0	94.90	-	-	-	-	0	0	-	93.72	-	-	-	-	0	-	0.05%
2024-12-03	0	94.85	-	-	-	-	0	0	-	93.67	-	-	-	-	0	-	0.64%
2024-12-02	0	94.25	-	-	-	-	0	0	-	93.08	-	-	-	-	0	-	1.02%
2024-11-29	0	93.30	-	-	-	-	0	0	-	92.14	-	-	-	-	0	-	0.00%
2024-11-28	0	93.30	-	-	-	-	0	0	-	92.14	-	-	-	-	0	-	0.00%
2024-11-27	0	93.30	-	-	-	-	0	0	-	92.14	-	-	-	-	0	-	0.00%
2024-11-26	0	93.30	-	-	-	-	0	0	-	92.14	-	-	-	-	0	-	0.00%
2024-11-25	0	93.30	-	-	-	-	0	0	-	92.14	-	-	-	-	0	-	0.00%
2024-11-22	0	93.30	-	-	-	-	0	0	-	92.14	-	-	-	-	0	-	0.00%
2024-11-21	0	93.30	-	-	-	-	0	0	-	92.14	-	-	-	-	0	-	0.00%
2024-11-20	0	93.30	-	-	-	-	0	0	-	92.14	-	-	-	-	0	-	0.00%
2024-11-19	0	93.30	-	-	-	-	0	0	-	92.14	-	-	-	-	0	-	0.11%
2024-11-18	0	93.20	-	-	-	-	0	0	-	92.04	-	-	-	-	0	-	0.00%
2024-11-15	0	93.20	-	-	-	-	0	0	-	92.04	-	-	-	-	0	-	0.00%
2024-11-14	0	93.20	-	-	93.20	93.20	500	46,600	93.200	92.04	-	-	92.04	92.04	506	92.040	-0.37%
2024-11-13	0	93.55	-	94.40	-	-	0	0	-	92.39	-	93.23	-	-	0	-	0.00%
2024-11-12	0	93.55	-	-	-	-	0	0	-	92.39	-	-	-	-	0	-	0.00%
2024-11-11	0	93.55	-	-	-	-	0	0	-	92.39	-	-	-	-	0	-	0.00%
2024-11-08	0	93.55	-	-	-	-	0	0	-	92.39	-	-	-	-	0	-	0.29%
2024-11-07	0	94.50	-	-	-	-	0	0	-	92.12	-	-	-	-	0	-	0.11%
2024-11-06	0	94.40	-	-	-	-	0	0	-	92.02	-	-	-	-	0	-	0.85%
2024-11-05	0	93.60	-	-	93.60	95.20	1,490	140,248	94.126	91.24	-	-	91.24	92.80	1,529	91.754	-1.68%
2024-11-04	0	95.20	-	-	-	-	0	0	-	92.80	-	-	-	-	0	-	-1.50%
2024-11-01	0	96.65	-	-	-	-	0	0	-	94.21	-	-	-	-	0	-	0.00%
2024-10-31	0	96.65	-	-	-	-	0	0	-	94.21	-	-	-	-	0	-	0.00%
2024-10-30	0	96.65	-	-	-	-	0	0	-	94.21	-	-	-	-	0	-	0.00%
2024-10-29	0	96.65	-	-	-	-	0	0	-	94.21	-	-	-	-	0	-	0.05%
2024-10-28	0	96.60	-	-	-	-	0	0	-	94.17	-	-	-	-	0	-	0.00%
2024-10-25	0	96.60	-	-	-	-	0	0	-	94.17	-	-	-	-	0	-	0.00%
2024-10-24	0	96.60	-	-	-	-	0	0	-	94.17	-	-	-	-	0	-	0.00%
2024-10-23	0	96.60	-	-	-	-	0	0	-	94.17	-	-	-	-	0	-	0.00%
2024-10-22	0	96.60	-	-	-	-	0	0	-	94.17	-	-	-	-	0	-	0.00%
2024-10-21	0	96.60	-	-	-	-	0	0	-	94.17	-	-	-	-	0	-	0.00%
2024-10-18	0	96.60	-	-	-	-	0	0	-	94.17	-	-	-	-	0	-	0.00%
2024-10-17	0	96.60	-	-	-	-	0	0	-	94.17	-	-	-	-	0	-	0.00%
2024-10-16	0	96.60	-	-	-	-	0	0	-	94.17	-	-	-	-	0	-	0.99%
2024-10-15	0	95.65	-	-	-	-	0	0	-	93.24	-	-	-	-	0	-	0.84%
2024-10-14	0	94.85	-	-	-	-	0	0	-	92.46	-	-	-	-	0	-	0.00%
2024-10-10	0	94.85	-	-	-	-	0	0	-	92.46	-	-	-	-	0	-	-0.11%
2024-10-09	0	94.95	-	-	-	-	0	0	-	92.56	-	-	-	-	0	-	-0.63%
2024-10-08	0	95.55	-	-	-	-	0	0	-	93.14	-	-	-	-	0	-	-1.60%
2024-10-07	0	97.10	-	-	-	-	0	0	-	94.65	-	-	-	-	0	-	0.00%
2024-10-04	0	97.10	96.40	-	96.20	96.20	200	19,240	96.200	94.65	93.97	-	93.78	93.78	205	93.776	0.94%
2024-10-03	0	96.20	-	-	-	-	0	0	-	93.78	-	-	-	-	0	-	1.37%
2024-10-02	0	94.90	-	-	-	-	0	0	-	92.51	-	-	-	-	0	-	0.69%
2024-09-30	0	94.25	93.70	-	93.10	93.70	3,280	306,125	93.331	91.88	91.34	-	90.75	91.34	3,365	90.979	2.56%
2024-09-27	0	91.90	-	-	91.30	91.65	1,100	100,640	91.491	89.58	-	-	89.00	89.34	1,128	89.185	2.40%
2024-09-26	0	89.75	88.40	-	89.35	89.75	600	53,650	89.417	87.49	86.17	-	87.10	87.49	616	87.163	3.04%
2024-09-25	0	87.10	-	-	-	-	0	0	-	84.91	-	-	-	-	0	-	0.23%
2024-09-24	0	86.90	-	-	86.90	86.90	1,010	87,769	86.900	84.71	-	-	84.71	84.71	1,036	84.710	0.58%
2024-09-23	0	86.40	-	-	-	-	0	0	-	84.22	-	-	-	-	0	-	0.58%
2024-09-20	0	85.90	-	-	-	-	0	0	-	83.74	-	-	-	-	0	-	0.29%
2024-09-19	0	85.65	-	-	-	-	0	0	-	83.49	-	-	-	-	0	-	0.00%
2024-09-17	0	85.65	-	-	85.55	85.75	6,660	570,861	85.715	83.49	-	-	83.39	83.59	6,832	83.555	-0.58%
2024-09-16	0	86.15	-	-	86.15	86.15	500	43,075	86.150	83.98	-	-	83.98	83.98	513	83.979	0.29%
2024-09-13	0	85.90	-	-	-	-	0	0	-	83.74	-	-	-	-	0	-	0.17%
2024-09-12	0	85.75	-	-	86.00	86.00	10	860	86.000	83.59	-	-	83.83	83.83	10	83.833	-0.23%
2024-09-11	0	85.95	-	-	-	-	0	0	-	83.78	-	-	-	-	0	-	-0.98%
2024-09-10	0	86.80	-	-	86.80	86.85	1,000	86,801	86.801	84.61	-	-	84.61	84.66	1,026	84.614	-2.14%
2024-09-09	0	88.70	-	-	-	-	0	0	-	86.46	-	-	-	-	0	-	-0.11%
2024-09-05	0	88.80	-	-	-	-	0	0	-	86.56	-	-	-	-	0	-	-0.34%
2024-09-04	0	89.10	-	-	-	-	0	0	-	86.85	-	-	-	-	0	-	-0.39%
2024-09-03	0	89.45	-	-	-	-	0	0	-	87.20	-	-	-	-	0	-	0.00%
2024-09-02	0	89.45	-	-	-	-	0	0	-	87.20	-	-	-	-	0	-	-0.22%
2024-08-30	0	89.65	-	-	-	-	0	0	-	87.39	-	-	-	-	0	-	-0.06%
2024-08-29	0	89.70	-	-	-	-	0	0	-	87.44	-	-	-	-	0	-	0.00%
2024-08-28	0	89.70	-	-	-	-	0	0	-	87.44	-	-	-	-	0	-	0.22%
2024-08-27	0	89.50	-	-	-	-	0	0	-	87.24	-	-	-	-	0	-	0.17%
2024-08-26	0	89.35	-	-	-	-	0	0	-	87.10	-	-	-	-	0	-	0.17%
2024-08-23	0	89.20	-	-	-	-	390	34,651	88.849	86.95	-	-	-	-	400	86.610	0.00%
2024-08-22	0	89.20	-	-	89.20	89.35	1,890	168,691	89.255	86.95	-	-	86.95	87.10	1,939	87.005	-1.44%
2024-08-21	0	90.50	-	-	-	-	0	0	-	88.22	-	-	-	-	0	-	-0.55%
2024-08-20	0	91.00	-	-	91.00	91.00	280	25,480	91.000	88.71	-	-	88.71	88.71	287	88.707	-0.22%
2024-08-19	0	91.20	-	-	-	-	0	0	-	88.90	-	-	-	-	0	-	-0.16%
2024-08-16	0	91.35	-	-	-	-	0	0	-	89.05	-	-	-	-	0	-	0.50%
2024-08-15	0	90.90	-	-	-	-	0	0	-	88.61	-	-	-	-	0	-	0.28%
2024-08-14	0	90.65	-	-	90.60	90.65	500	45,300	90.600	88.37	-	-	88.32	88.37	513	88.317	0.17%
2024-08-13	0	90.50	-	-	-	-	0	0	-	88.22	-	-	-	-	0	-	0.00%
2024-08-12	0	90.50	-	-	-	-	0	0	-	88.22	-	-	-	-	0	-	0.11%
2024-08-09	0	90.40	-	-	-	-	0	0	-	88.12	-	-	-	-	0	-	0.19%
2024-08-08	0	90.23	-	-	-	-	0	0	-	87.95	-	-	-	-	0	-	-0.00%
2024-08-07	0	90.80	-	-	-	-	0	0	-	87.95	-	-	-	-	0	-	0.00%
2024-08-06	0	90.80	-	-	-	-	0	0	-	87.95	-	-	-	-	0	-	0.00%
2024-08-05	0	90.80	-	-	-	-	0	0	-	87.95	-	-	-	-	0	-	-2.37%
2024-08-02	0	93.00	-	-	-	-	0	0	-	90.08	-	-	-	-	0	-	-0.37%
2024-08-01	0	93.35	-	-	93.35	93.35	800	74,680	93.350	90.42	-	-	90.42	90.42	826	90.424	1.36%
2024-07-31	0	92.10	-	-	92.10	92.15	200	18,421	92.105	89.21	-	-	89.21	89.26	206	89.218	-0.86%
2024-07-30	0	92.90	-	-	-	-	0	0	-	89.99	-	-	-	-	0	-	0.00%
2024-07-29	0	92.90	-	-	-	-	0	0	-	89.99	-	-	-	-	0	-	0.00%
2024-07-26	0	92.90	-	-	91.80	92.70	4,840	446,266	92.204	89.99	-	-	88.92	89.79	4,997	89.314	1.64%
2024-07-25	0	91.40	-	-	91.35	91.45	5,800	530,080	91.393	88.53	-	-	88.49	88.58	5,988	88.528	-0.49%
2024-07-24	0	91.85	91.85	-	-	-	0	0	-	88.97	88.97	-	-	-	0	-	0.49%
2024-07-23	0	91.40	-	-	-	-	0	0	-	88.53	-	-	-	-	0	-	0.49%
2024-07-22	0	90.95	90.15	-	-	-	0	0	-	88.10	87.32	-	-	-	0	-	1.28%
2024-07-19	0	89.80	89.80	-	-	-	0	0	-	86.99	86.99	-	-	-	0	-	0.17%
2024-07-18	0	89.65	-	-	-	-	0	0	-	86.84	-	-	-	-	0	-	0.00%
2024-07-17	0	89.65	-	-	-	-	0	0	-	86.84	-	-	-	-	0	-	0.00%
2024-07-16	0	89.65	-	-	-	-	0	0	-	86.84	-	-	-	-	0	-	0.11%
2024-07-15	0	89.55	-	-	-	-	0	0	-	86.74	-	-	-	-	0	-	0.34%
2024-07-12	0	89.25	-	-	-	-	0	0	-	86.45	-	-	-	-	0	-	0.00%
2024-07-11	0	89.25	-	-	-	-	0	0	-	86.45	-	-	-	-	0	-	0.28%
2024-07-10	0	89.00	-	-	-	-	0	0	-	86.21	-	-	-	-	0	-	0.06%
2024-07-09	0	88.95	-	-	-	-	0	0	-	86.16	-	-	-	-	0	-	0.06%
2024-07-08	0	88.90	-	-	-	-	0	0	-	86.11	-	-	-	-	0	-	0.28%
2024-07-05	0	88.65	-	-	-	-	0	0	-	85.87	-	-	-	-	0	-	0.06%
2024-07-04	0	88.60	-	-	-	-	0	0	-	85.82	-	-	-	-	0	-	0.57%
2024-07-03	0	88.10	-	-	-	-	0	0	-	85.34	-	-	-	-	0	-	0.34%
2024-07-02	0	87.80	-	-	-	-	0	0	-	85.05	-	-	-	-	0	-	0.57%
2024-06-28	0	87.30	-	-	-	-	0	0	-	84.56	-	-	-	-	0	-	0.06%
2024-06-27	0	87.25	-	-	-	-	0	0	-	84.52	-	-	-	-	0	-	0.40%
2024-06-26	0	86.90	-	-	-	-	0	0	-	84.18	-	-	-	-	0	-	0.00%
2024-06-25	0	86.90	-	-	-	-	0	0	-	84.18	-	-	-	-	0	-	0.00%
2024-06-24	0	86.90	-	-	-	-	0	0	-	84.18	-	-	-	-	0	-	0.00%
2024-06-21	0	86.90	-	-	-	-	0	0	-	84.18	-	-	-	-	0	-	0.00%
2024-06-20	0	86.90	-	-	-	-	0	0	-	84.18	-	-	-	-	0	-	0.00%
2024-06-19	0	86.90	-	-	-	-	0	0	-	84.18	-	-	-	-	0	-	0.00%
2024-06-18	0	86.90	-	-	-	-	0	0	-	84.18	-	-	-	-	0	-	-0.06%
2024-06-17	0	86.95	-	-	-	-	0	0	-	84.22	-	-	-	-	0	-	-0.40%
2024-06-14	0	87.30	-	-	-	-	0	0	-	84.56	-	-	-	-	0	-	0.00%
2024-06-13	0	87.30	-	-	87.30	87.30	885	77,260	87.299	84.56	-	-	84.56	84.56	914	84.563	0.46%
2024-06-12	0	86.90	86.90	-	-	-	0	0	-	84.18	84.18	-	-	-	0	-	0.93%
2024-06-11	0	86.10	85.80	-	-	-	0	0	-	83.40	83.11	-	-	-	0	-	0.35%
2024-06-07	0	85.80	85.75	-	-	-	0	0	-	83.11	83.06	-	-	-	0	-	0.06%
2024-06-06	0	85.75	85.50	-	-	-	0	0	-	83.06	82.82	-	-	-	0	-	0.00%
2024-06-05	0	85.75	84.40	-	-	-	0	0	-	83.06	81.75	-	-	-	0	-	0.18%
2024-06-04	0	85.60	-	-	-	-	0	0	-	82.92	-	-	-	-	0	-	0.00%
2024-06-03	0	85.60	-	-	-	-	0	0	-	82.92	-	-	-	-	0	-	-0.17%
2024-05-31	0	85.75	-	-	-	-	0	0	-	83.06	-	-	-	-	0	-	-0.35%
2024-05-30	0	86.05	-	-	-	-	0	0	-	83.35	-	-	-	-	0	-	-0.41%
2024-05-29	0	86.40	-	-	-	-	0	0	-	83.69	-	-	-	-	0	-	-0.52%
2024-05-28	0	86.85	-	-	-	-	0	0	-	84.13	-	-	-	-	0	-	0.00%
2024-05-27	0	86.85	-	-	87.00	87.00	10	870	87.000	84.13	-	-	84.27	84.27	10	84.273	-0.29%
2024-05-24	0	87.10	-	-	-	-	0	0	-	84.37	-	-	-	-	0	-	0.00%
2024-05-23	0	87.10	87.10	-	-	-	0	0	-	84.37	84.37	-	-	-	0	-	0.00%
2024-05-22	0	87.10	-	-	87.10	88.50	3,800	334,057	87.910	84.37	-	-	84.37	85.73	3,923	85.154	0.29%
2024-05-21	0	86.85	-	-	-	-	0	0	-	84.13	-	-	-	-	0	-	0.00%
2024-05-20	0	86.85	-	-	-	-	0	0	-	84.13	-	-	-	-	0	-	0.81%
2024-05-17	0	86.15	-	-	85.95	85.95	400	34,380	85.950	83.45	-	-	83.26	83.26	413	83.256	1.71%
2024-05-16	0	84.70	-	-	-	-	0	0	-	82.05	-	-	-	-	0	-	0.95%
2024-05-14	0	83.90	83.90	-	-	-	0	0	-	81.27	81.27	-	-	-	0	-	0.54%
2024-05-13	0	83.45	-	-	83.30	83.45	1,670	139,171	83.336	80.83	-	-	80.69	80.83	1,724	80.724	1.52%
2024-05-10	0	82.20	82.10	83.40	82.10	82.20	225	18,475	82.111	79.62	79.53	80.79	79.53	79.62	232	79.537	0.59%
2024-05-09	0	83.35	-	-	-	-	0	0	-	79.16	-	-	-	-	0	-	0.00%
2024-05-08	0	83.35	-	-	83.35	83.35	1,445	120,440	83.350	79.16	-	-	79.16	79.16	1,522	79.158	-0.36%
2024-05-07	0	83.65	-	-	-	-	0	0	-	79.44	-	-	-	-	0	-	0.00%
2024-05-06	0	83.65	83.65	-	-	-	0	0	-	79.44	79.44	-	-	-	0	-	0.00%
2024-05-03	0	83.65	83.65	-	-	-	0	0	-	79.44	79.44	-	-	-	0	-	0.00%
2024-05-02	0	83.65	-	-	82.75	82.85	695	57,541	82.793	79.44	-	-	78.59	78.68	732	78.630	3.46%
2024-04-30	0	80.85	-	-	-	-	0	0	-	76.78	-	-	-	-	0	-	0.81%
2024-04-29	0	80.20	-	-	-	-	0	0	-	76.17	-	-	-	-	0	-	1.01%
2024-04-26	0	79.40	-	-	-	-	0	0	-	75.41	-	-	-	-	0	-	-0.31%
2024-04-25	0	79.65	-	-	-	-	0	0	-	75.64	-	-	-	-	0	-	-0.25%
2024-04-24	0	79.85	79.70	-	79.70	79.80	1,250	99,675	79.740	75.83	75.69	-	75.69	75.79	1,316	75.730	0.95%
2024-04-23	0	79.10	-	-	-	-	0	0	-	75.12	-	-	-	-	0	-	0.00%
2024-04-22	0	79.10	-	-	-	-	0	0	-	75.12	-	-	-	-	0	-	-0.06%
2024-04-19	0	79.15	-	-	-	-	0	0	-	75.17	-	-	-	-	0	-	-0.06%
2024-04-18	0	79.20	-	-	79.20	79.20	5	396	79.200	75.22	-	-	75.22	75.22	5	75.217	-0.06%
2024-04-17	0	79.25	-	-	-	-	0	0	-	75.26	-	-	-	-	0	-	-1.43%
2024-04-16	0	80.40	-	-	81.00	81.00	1,000	81,000	81.000	76.36	-	-	76.93	76.93	1,053	76.927	-1.29%
2024-04-15	0	81.45	-	-	-	-	0	0	-	77.35	-	-	-	-	0	-	-0.85%
2024-04-12	0	82.15	-	-	82.15	82.15	400	32,860	82.150	78.02	-	-	78.02	78.02	421	78.019	0.06%
2024-04-11	0	82.10	-	-	82.00	82.00	360	29,520	82.000	77.97	-	-	77.88	77.88	379	77.877	-0.06%
2024-04-10	0	82.15	82.15	-	-	-	0	0	-	78.02	78.02	-	-	-	0	-	0.61%
2024-04-09	0	81.65	-	-	-	-	0	0	-	77.54	-	-	-	-	0	-	0.31%
2024-04-08	0	81.40	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
2024-04-05	0	81.40	-	-	81.40	81.40	1,240	100,936	81.400	77.31	-	-	77.31	77.31	1,306	77.307	0.12%
2024-04-03	0	81.30	-	-	-	-	0	0	-	77.21	-	-	-	-	0	-	0.49%
2024-04-02	0	80.90	80.05	-	-	-	0	0	-	76.83	76.02	-	-	-	0	-	1.06%
2024-03-28	0	80.05	-	-	-	-	0	0	-	76.02	-	-	-	-	0	-	0.63%
2024-03-27	0	79.55	-	-	-	-	0	0	-	75.55	-	-	-	-	0	-	0.57%
2024-03-26	0	79.10	78.20	-	78.40	78.45	500	39,200	78.400	75.12	74.27	-	74.46	74.51	526	74.458	1.41%
2024-03-25	0	78.00	77.70	-	-	-	0	0	-	74.08	73.79	-	-	-	0	-	0.00%
2024-03-22	0	78.00	-	-	78.00	78.20	805	62,836	78.057	74.08	-	-	74.08	74.27	848	74.132	-0.26%
2024-03-21	0	78.20	-	-	-	-	0	0	-	74.27	-	-	-	-	0	-	0.00%
2024-03-20	0	78.20	-	-	78.00	78.00	500	39,000	78.000	74.27	-	-	74.08	74.08	526	74.078	1.23%
2024-03-19	0	77.25	-	-	-	-	0	0	-	73.37	-	-	-	-	0	-	0.00%
2024-03-18	0	77.25	-	-	-	-	0	0	-	73.37	-	-	-	-	0	-	0.00%
2024-03-15	0	77.25	-	-	-	-	0	0	-	73.37	-	-	-	-	0	-	0.00%
2024-03-14	0	77.25	-	-	-	-	0	0	-	73.37	-	-	-	-	0	-	0.00%
2024-03-13	0	77.25	-	-	-	-	0	0	-	73.37	-	-	-	-	0	-	0.72%
2024-03-12	0	76.70	-	-	-	-	0	0	-	72.84	-	-	-	-	0	-	0.46%
2024-03-11	0	76.35	-	-	-	-	0	0	-	72.51	-	-	-	-	0	-	0.00%
2024-03-08	0	76.35	-	-	-	-	0	0	-	72.51	-	-	-	-	0	-	0.00%
2024-03-07	0	76.35	-	-	-	-	0	0	-	72.51	-	-	-	-	0	-	0.00%
2024-03-06	0	76.35	-	-	-	-	0	0	-	72.51	-	-	-	-	0	-	-0.59%
2024-03-05	0	76.80	-	-	-	-	0	0	-	72.94	-	-	-	-	0	-	-1.03%
2024-03-04	0	77.60	-	-	-	-	0	0	-	73.70	-	-	-	-	0	-	-0.64%
2024-03-01	0	78.10	-	-	-	-	0	0	-	74.17	-	-	-	-	0	-	0.00%
2024-02-29	0	78.10	-	-	-	-	0	0	-	74.17	-	-	-	-	0	-	0.00%
2024-02-28	0	78.10	-	-	-	-	0	0	-	74.17	-	-	-	-	0	-	0.00%
2024-02-27	0	78.10	-	-	-	-	0	0	-	74.17	-	-	-	-	0	-	0.00%
2024-02-26	0	78.10	-	-	-	-	0	0	-	74.17	-	-	-	-	0	-	0.00%
2024-02-23	0	78.10	-	-	-	-	0	0	-	74.17	-	-	-	-	0	-	0.77%
2024-02-22	0	77.50	-	-	77.40	77.40	500	38,700	77.400	73.60	-	-	73.51	73.51	526	73.508	1.57%
2024-02-21	0	76.30	-	-	-	-	0	0	-	72.46	-	-	-	-	0	-	0.73%
2024-02-20	0	75.75	-	-	-	-	0	0	-	71.94	-	-	-	-	0	-	0.33%
2024-02-19	0	75.50	-	-	-	-	0	0	-	71.70	-	-	-	-	0	-	0.33%
2024-02-16	0	75.25	-	-	-	-	0	0	-	71.47	-	-	-	-	0	-	-0.33%
2024-02-15	0	75.50	75.00	-	-	-	0	0	-	71.70	71.23	-	-	-	0	-	-0.33%
2024-02-14	0	76.75	-	-	-	-	0	0	-	71.94	-	-	-	-	0	-	0.00%
2024-02-09	0	76.75	75.55	76.95	-	-	0	0	-	71.94	70.81	72.13	-	-	0	-	0.00%
2024-02-08	0	76.75	-	-	-	-	0	0	-	71.94	-	-	-	-	0	-	-0.58%
2024-02-07	0	77.20	-	-	-	-	0	0	-	72.36	-	-	-	-	0	-	-0.32%
2024-02-06	0	77.45	-	-	-	-	0	0	-	72.60	-	-	-	-	0	-	-0.06%
2024-02-05	0	77.50	-	-	-	-	0	0	-	72.64	-	-	-	-	0	-	0.00%
2024-02-02	0	77.50	-	-	-	-	0	0	-	72.64	-	-	-	-	0	-	0.00%
2024-02-01	0	77.50	-	-	-	-	0	0	-	72.64	-	-	-	-	0	-	0.00%
2024-01-31	0	77.50	-	-	77.50	77.55	1,620	125,630	77.549	72.64	-	-	72.64	72.69	1,728	72.689	-0.32%
2024-01-30	0	77.75	-	-	77.90	78.85	4,485	351,781	78.435	72.88	-	-	73.02	73.91	4,785	73.519	-1.95%
2024-01-29	0	79.30	-	-	79.90	79.90	350	27,965	79.900	74.33	-	-	74.89	74.89	373	74.892	-0.38%
2024-01-26	0	79.60	-	-	-	-	0	0	-	74.61	-	-	-	-	0	-	1.02%
2024-01-25	0	78.80	-	-	-	-	0	0	-	73.86	-	-	-	-	0	-	1.35%
2024-01-24	0	77.75	-	-	-	-	0	0	-	72.88	-	-	-	-	0	-	0.00%
2024-01-23	0	77.75	-	-	-	-	0	0	-	72.88	-	-	-	-	0	-	-1.08%
2024-01-22	0	78.60	-	-	-	-	0	0	-	73.67	-	-	-	-	0	-	-1.19%
2024-01-19	0	79.55	-	-	-	-	0	0	-	74.56	-	-	-	-	0	-	0.00%
2024-01-18	0	79.55	-	-	79.55	79.55	1,270	101,028	79.550	74.56	-	-	74.56	74.56	1,355	74.564	-2.15%
2024-01-17	0	81.30	-	-	-	-	0	0	-	76.20	-	-	-	-	0	-	-0.73%
2024-01-16	0	81.90	-	-	-	-	0	0	-	76.77	-	-	-	-	0	-	0.24%
2024-01-15	0	81.70	-	-	81.70	81.70	560	45,752	81.700	76.58	-	-	76.58	76.58	597	76.579	2.19%
2024-01-12	0	79.95	-	-	-	-	0	0	-	74.94	-	-	-	-	0	-	3.03%
2024-01-11	0	77.60	76.00	-	76.75	76.75	1,330	102,077	76.750	72.74	71.24	-	71.94	71.94	1,419	71.939	1.97%
2024-01-10	0	76.10	-	-	-	-	0	0	-	71.33	-	-	-	-	0	-	0.00%
2024-01-09	0	76.10	-	-	-	-	0	0	-	71.33	-	-	-	-	0	-	0.00%
2024-01-08	0	76.10	75.45	-	-	-	0	0	-	71.33	70.72	-	-	-	0	-	0.00%
2024-01-05	0	76.10	-	-	-	-	0	0	-	71.33	-	-	-	-	0	-	0.00%
2024-01-04	0	76.10	-	-	76.10	76.10	1,365	103,876	76.100	71.33	-	-	71.33	71.33	1,456	71.330	1.20%
2024-01-03	0	75.20	-	-	74.85	74.85	410	30,688	74.849	70.49	-	-	70.16	70.16	437	70.158	2.17%
2024-01-02	0	73.60	-	-	-	-	0	0	-	68.99	-	-	-	-	0	-	1.10%
2023-12-29	0	72.80	-	-	-	-	0	0	-	68.24	-	-	-	-	0	-	0.00%
2023-12-28	0	72.80	-	-	72.80	72.80	1,000	72,800	72.800	68.24	-	-	68.24	68.24	1,067	68.237	-0.21%
2023-12-27	0	72.95	-	-	-	-	0	0	-	68.38	-	-	-	-	0	-	0.00%
2023-12-22	0	72.95	-	-	-	-	0	0	-	68.38	-	-	-	-	0	-	0.00%
2023-12-21	0	72.95	-	-	-	-	0	0	-	68.38	-	-	-	-	0	-	-0.27%
2023-12-20	0	73.15	-	-	-	-	0	0	-	68.57	-	-	-	-	0	-	0.00%
2023-12-19	0	73.15	-	-	73.10	73.15	2,100	153,535	73.112	68.57	-	-	68.52	68.57	2,240	68.530	2.74%
2023-12-18	0	71.20	70.50	-	-	-	0	0	-	66.74	66.08	-	-	-	0	-	0.00%
2023-12-15	0	71.20	71.00	-	-	-	0	0	-	66.74	66.55	-	-	-	0	-	0.00%
2023-12-14	0	71.20	71.20	-	-	-	0	0	-	66.74	66.74	-	-	-	0	-	0.28%
2023-12-13	0	71.00	-	-	70.70	70.70	1,430	101,101	70.700	66.55	-	-	66.27	66.27	1,526	66.269	2.60%
2023-12-12	0	69.20	68.00	-	67.75	69.00	5,185	353,645	68.205	64.86	63.74	-	63.50	64.68	5,532	63.931	2.06%
2023-12-11	0	67.80	-	-	-	-	0	0	-	63.55	-	-	-	-	0	-	0.00%
2023-12-08	0	67.80	-	-	67.45	67.80	2,500	168,950	67.580	63.55	-	-	63.22	63.55	2,667	63.344	0.22%
2023-12-07	0	67.65	-	-	-	-	0	0	-	63.41	-	-	-	-	0	-	-0.07%
2023-12-06	0	67.70	-	-	68.20	68.20	150	10,230	68.200	63.46	-	-	63.93	63.93	160	63.926	-0.73%
2023-12-05	0	68.20	68.00	-	-	-	0	0	-	63.93	63.74	-	-	-	0	-	-1.37%
2023-12-04	0	69.15	-	-	-	-	0	0	-	64.82	-	-	-	-	0	-	-0.36%
2023-12-01	0	69.40	-	-	70.25	70.25	1,200	84,300	70.250	65.05	-	-	65.85	65.85	1,280	65.847	-2.32%
2023-11-30	0	71.05	-	-	-	-	0	0	-	66.60	-	-	-	-	0	-	-2.13%
2023-11-29	0	72.60	-	-	72.60	72.65	1,795	130,836	72.889	68.05	-	-	68.05	68.10	1,915	68.321	-2.29%
2023-11-28	0	74.30	-	-	-	-	175	12,958	74.046	69.64	-	-	-	-	187	69.405	-0.80%
2023-11-27	0	74.90	-	-	74.90	77.15	6,415	487,608	76.011	70.21	-	-	70.21	72.31	6,844	71.247	-3.79%
2023-11-24	0	77.85	77.80	79.05	76.50	77.35	810	61,973	76.510	72.97	72.92	74.10	71.71	72.50	864	71.715	7.23%
2023-11-23	0	72.60	-	-	-	-	0	0	-	68.05	-	-	-	-	0	-	2.04%
2023-11-22	0	71.15	70.00	-	69.80	71.35	7,115	505,139	70.996	66.69	65.61	-	65.43	66.88	7,591	66.547	3.94%
2023-11-21	0	68.45	-	-	68.45	68.45	500	34,225	68.450	64.16	-	-	64.16	64.16	533	64.160	5.96%
2023-11-20	0	64.60	-	-	-	-	0	0	-	60.55	-	-	-	-	0	-	0.39%
2023-11-17	0	64.35	-	-	-	-	0	0	-	60.32	-	-	-	-	0	-	0.00%
2023-11-16	0	64.35	-	-	-	-	0	0	-	60.32	-	-	-	-	0	-	0.00%
2023-11-15	0	64.35	63.85	-	-	-	0	0	-	60.32	59.85	-	-	-	0	-	0.00%
2023-11-14	0	64.35	-	-	64.30	64.40	6,550	421,340	64.327	60.32	-	-	60.27	60.36	6,988	60.295	-1.92%
2023-11-13	0	66.90	-	-	-	-	0	0	-	61.50	-	-	-	-	0	-	-0.45%
2023-11-10	0	67.20	66.80	-	66.80	67.40	7,835	524,890	66.993	61.77	61.41	-	61.41	61.96	8,523	61.584	-0.88%
2023-11-09	0	67.80	-	-	67.80	68.70	2,600	177,720	68.354	62.33	-	-	62.33	63.15	2,828	62.835	-0.66%
2023-11-08	0	68.25	-	-	66.55	68.25	9,330	626,219	67.119	62.74	-	-	61.18	62.74	10,149	61.700	4.76%
2023-11-07	0	65.15	-	-	-	-	0	0	-	59.89	-	-	-	-	0	-	3.25%
2023-11-06	0	63.10	-	-	63.10	63.10	1,600	100,960	63.100	58.01	-	-	58.01	58.01	1,741	58.005	2.44%
2023-11-03	0	61.60	-	-	-	-	0	0	-	56.63	-	-	-	-	0	-	0.00%
2023-11-02	0	61.60	-	-	-	-	0	0	-	56.63	-	-	-	-	0	-	0.00%
2023-11-01	0	61.60	-	-	61.60	61.95	5,305	327,349	61.706	56.63	-	-	56.63	56.95	5,771	56.723	-1.60%
2023-10-31	0	62.60	-	-	62.55	62.90	6,360	398,173	62.606	57.55	-	-	57.50	57.82	6,919	57.551	-2.03%
2023-10-30	0	63.90	-	-	63.90	63.90	360	23,004	63.900	58.74	-	-	58.74	58.74	392	58.741	-0.62%
2023-10-27	0	64.30	-	-	64.30	64.30	2,200	141,460	64.300	59.11	-	-	59.11	59.11	2,393	59.108	0.16%
2023-10-26	0	64.20	-	-	64.20	64.80	6,920	446,134	64.470	59.02	-	-	59.02	59.57	7,528	59.265	0.47%
2023-10-25	0	63.90	-	-	63.90	63.95	2,545	162,650	63.910	58.74	-	-	58.74	58.79	2,769	58.749	-1.16%
2023-10-24	0	64.65	-	-	64.45	64.65	1,500	96,875	64.583	59.43	-	-	59.25	59.43	1,632	59.369	0.39%
2023-10-20	0	64.40	-	-	64.10	64.55	5,845	375,481	64.240	59.20	-	-	58.92	59.34	6,358	59.053	1.18%
2023-10-19	0	63.65	-	-	-	-	0	0	-	58.51	-	-	-	-	0	-	-2.60%
2023-10-18	0	65.35	-	-	65.90	65.90	1,380	90,942	65.900	60.07	-	-	60.58	60.58	1,501	60.579	-3.33%
2023-10-17	0	67.60	-	-	67.70	68.15	6,200	420,750	67.863	62.14	-	-	62.23	62.65	6,745	62.383	-2.17%
2023-10-16	0	69.10	-	-	69.05	69.45	3,950	274,057	69.382	63.52	-	-	63.47	63.84	4,297	63.779	-1.07%
2023-10-13	0	69.85	-	-	-	-	0	0	-	64.21	-	-	-	-	0	-	-1.06%
2023-10-12	0	70.60	-	-	71.65	71.65	1,400	100,310	71.650	64.90	-	-	65.86	65.86	1,523	65.865	-2.49%
2023-10-11	0	72.40	-	-	72.55	72.55	1,000	72,550	72.550	66.55	-	-	66.69	66.69	1,088	66.692	-0.96%
2023-10-10	0	73.10	-	-	-	-	0	0	-	67.20	-	-	-	-	0	-	-0.54%
2023-10-09	0	73.50	-	-	-	-	0	0	-	67.57	-	-	-	-	0	-	-0.47%
2023-10-06	0	73.85	-	-	-	-	0	0	-	67.89	-	-	-	-	0	-	-0.87%
2023-10-05	0	74.50	-	-	-	-	0	0	-	68.48	-	-	-	-	0	-	-0.33%
2023-10-04	0	74.75	-	-	-	-	0	0	-	68.71	-	-	-	-	0	-	-0.86%
2023-10-03	0	75.40	-	-	75.30	75.40	875	65,937	75.357	69.31	-	-	69.22	69.31	952	69.272	-0.92%
2023-09-29	0	76.10	-	-	-	-	0	0	-	69.96	-	-	-	-	0	-	-0.85%
2023-09-28	0	76.75	-	-	-	-	0	0	-	70.55	-	-	-	-	0	-	-3.22%
2023-09-27	0	79.30	-	-	79.30	79.40	55	4,362	79.309	72.90	-	-	72.90	72.99	60	72.905	-2.22%
2023-09-26	0	81.10	-	-	-	-	0	0	-	74.55	-	-	-	-	0	-	-0.49%
2023-09-25	0	81.50	-	-	-	-	0	0	-	74.92	-	-	-	-	0	-	-1.21%
2023-09-22	0	82.50	-	-	-	-	0	0	-	75.84	-	-	-	-	0	-	0.00%
2023-09-21	0	82.50	-	-	-	-	0	0	-	75.84	-	-	-	-	0	-	-1.96%
2023-09-20	0	84.15	-	-	-	-	0	0	-	77.36	-	-	-	-	0	-	-1.46%
2023-09-19	0	85.40	-	-	-	-	0	0	-	78.50	-	-	-	-	0	-	-0.81%
2023-09-18	0	86.10	-	-	-	-	0	0	-	79.15	-	-	-	-	0	-	0.00%
2023-09-15	0	86.10	-	-	-	-	0	0	-	79.15	-	-	-	-	0	-	0.00%
2023-09-14	0	86.10	-	-	-	-	0	0	-	79.15	-	-	-	-	0	-	0.00%
2023-09-13	0	86.10	-	-	-	-	0	0	-	79.15	-	-	-	-	0	-	0.00%
2023-09-12	0	86.10	-	-	-	-	0	0	-	79.15	-	-	-	-	0	-	0.00%
2023-09-11	0	86.10	-	-	-	-	0	0	-	79.15	-	-	-	-	0	-	-1.03%
2023-09-07	0	87.00	-	-	-	-	0	0	-	79.98	-	-	-	-	0	-	0.23%
2023-09-06	0	86.80	85.80	-	86.65	86.70	2,195	190,246	86.672	79.79	78.87	-	79.65	79.70	2,388	79.674	-2.36%
2023-09-05	0	88.90	-	-	-	-	0	0	-	81.72	-	-	-	-	0	-	-0.17%
2023-09-04	0	89.05	-	-	-	-	0	0	-	81.86	-	-	-	-	0	-	9.74%
2023-08-31	0	81.15	79.75	-	-	-	0	0	-	74.60	73.31	-	-	-	0	-	5.05%
2023-08-30	0	77.25	-	-	77.25	77.25	500	38,625	77.250	71.01	-	-	71.01	71.01	544	71.013	1.25%
2023-08-29	0	76.30	-	-	-	-	0	0	-	70.14	-	-	-	-	0	-	1.06%
2023-08-28	0	75.50	-	-	74.45	74.45	820	61,049	74.450	69.40	-	-	68.44	68.44	892	68.439	1.96%
2023-08-25	0	74.05	73.00	-	74.05	74.05	800	59,240	74.050	68.07	67.11	-	68.07	68.07	870	68.071	0.34%
2023-08-24	0	73.80	73.80	-	73.70	74.60	1,520	112,042	73.712	67.84	67.84	-	67.75	68.58	1,654	67.760	-1.47%
2023-08-23	0	74.90	74.90	-	-	-	0	0	-	68.85	68.85	-	-	-	0	-	0.00%
2023-08-22	0	74.90	74.00	-	-	-	320	23,984	74.950	68.85	68.03	-	-	-	348	68.898	-3.35%
2023-08-21	0	77.50	-	-	77.50	77.50	25	1,937	77.480	71.24	-	-	71.24	71.24	27	71.224	0.00%
2023-08-18	0	77.50	75.00	-	77.50	77.50	4,000	310,000	77.500	71.24	68.94	-	71.24	71.24	4,351	71.242	-1.52%
2023-08-17	0	78.70	76.20	-	-	-	0	0	-	72.35	70.05	-	-	-	0	-	0.00%
2023-08-16	0	78.70	-	-	-	-	0	0	-	72.35	-	-	-	-	0	-	-0.44%
2023-08-15	0	79.05	-	-	79.05	79.35	5,670	449,147	79.215	72.67	-	-	72.67	72.94	6,168	72.819	-1.43%
2023-08-14	0	80.20	-	-	81.80	81.90	2,250	184,162	81.850	73.72	-	-	75.20	75.29	2,448	75.241	-4.64%
2023-08-11	0	84.10	-	-	84.10	84.10	2,000	168,200	84.100	77.31	-	-	77.31	77.31	2,176	77.310	-2.66%
2023-08-10	0	86.40	-	-	86.40	86.40	1,000	86,400	86.400	79.42	-	-	79.42	79.42	1,088	79.424	-2.06%
2023-08-09	0	90.80	-	-	90.80	90.85	1,875	170,338	90.847	81.09	-	-	81.09	81.14	2,099	81.133	0.22%
2023-08-08	0	90.60	-	-	90.60	93.05	2,010	186,961	93.015	80.91	-	-	80.91	83.10	2,251	83.070	-5.63%
2023-08-07	0	96.00	95.50	-	96.00	96.00	2,000	192,000	96.000	85.74	85.29	-	85.74	85.74	2,239	85.735	0.68%
2023-08-04	0	95.35	-	-	-	-	0	0	-	85.15	-	-	-	-	0	-	0.00%
2023-08-03	0	95.35	-	-	95.35	95.35	200	19,070	95.350	85.15	-	-	85.15	85.15	224	85.155	-2.95%
2023-08-02	0	98.25	-	-	98.50	98.50	25	2,462	98.480	87.74	-	-	87.97	87.97	28	87.950	-2.67%
2023-08-01	0	101.0	100.0	-	-	-	0	0	-	90.16	89.31	-	-	-	0	-	-0.39%
2023-07-31	0	101.4	100.0	-	101.4	101.4	30	3,040	101.33	90.51	89.31	-	90.51	90.51	34	90.498	0.00%
2023-07-28	0	101.4	100.0	-	100.3	100.3	500	50,150	100.30	90.51	89.31	-	89.58	89.58	560	89.575	2.48%
2023-07-27	0	98.90	98.60	-	-	-	0	0	-	88.33	88.06	-	-	-	0	-	0.87%
2023-07-26	0	98.05	-	-	-	-	0	0	-	87.57	-	-	-	-	0	-	-0.05%
2023-07-25	0	98.10	98.10	-	98.05	98.05	115	11,275	98.044	87.61	87.61	-	87.57	87.57	129	87.560	1.29%
2023-07-24	0	96.85	-	-	-	-	0	0	-	86.49	-	-	-	-	0	-	-3.34%
2023-07-21	0	100.2	-	-	-	-	0	0	-	89.49	-	-	-	-	0	-	-1.91%
2023-07-20	0	102.2	-	-	-	-	0	0	-	91.23	-	-	-	-	0	-	-0.10%
2023-07-19	0	102.3	-	-	-	-	0	0	-	91.32	-	-	-	-	0	-	-1.87%
2023-07-18	0	104.2	-	-	-	-	0	0	-	93.06	-	-	-	-	0	-	-1.70%
2023-07-14	0	106.0	-	-	-	-	0	0	-	94.67	-	-	-	-	0	-	0.71%
2023-07-13	0	105.3	105.3	-	-	-	0	0	-	94.00	94.00	-	-	-	0	-	0.00%
2023-07-12	0	105.3	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
2023-07-11	0	105.3	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
2023-07-10	0	105.3	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	-1.17%
2023-07-07	0	106.5	-	-	-	-	0	0	-	95.11	-	-	-	-	0	-	-0.84%
2023-07-06	0	107.4	-	-	-	-	0	0	-	95.92	-	-	-	-	0	-	-0.32%
2023-07-05	0	107.8	-	-	107.8	107.8	300	32,325	107.75	96.23	-	-	96.23	96.23	336	96.229	-2.97%
2023-07-04	0	111.1	-	-	-	-	0	0	-	99.18	-	-	-	-	0	-	-3.31%
2023-07-03	0	114.9	-	-	-	-	0	0	-	102.6	-	-	-	-	0	-	-0.99%
2023-06-30	0	116.0	-	-	-	-	0	0	-	103.6	-	-	-	-	0	-	-0.77%
2023-06-29	0	116.9	-	-	-	-	0	0	-	104.4	-	-	-	-	0	-	-0.17%
2023-06-28	0	117.1	-	-	-	-	0	0	-	104.6	-	-	-	-	0	-	0.00%
2023-06-27	0	117.1	-	-	-	-	0	0	-	104.6	-	-	-	-	0	-	-1.43%
2023-06-26	0	118.8	-	-	-	-	0	0	-	106.1	-	-	-	-	0	-	-0.54%
2023-06-23	0	119.5	-	-	-	-	0	0	-	106.7	-	-	-	-	0	-	0.00%
2023-06-21	0	119.5	-	-	-	-	0	0	-	106.7	-	-	-	-	0	-	-0.67%
2023-06-20	0	120.3	-	-	-	-	0	0	-	107.4	-	-	-	-	0	-	-1.64%
2023-06-19	0	122.3	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	0.00%
2023-06-16	0	122.3	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	0.00%
2023-06-15	0	122.3	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	0.78%
2023-06-14	0	121.3	-	-	-	-	0	0	-	108.3	-	-	-	-	0	-	0.00%
2023-06-13	0	121.3	-	-	121.4	121.5	2,595	315,162	121.45	108.3	-	-	108.4	108.5	2,906	108.46	-0.12%
2023-06-12	0	121.5	-	-	121.5	121.5	1,855	225,289	121.45	108.5	-	-	108.5	108.5	2,077	108.46	0.91%
2023-06-09	0	120.4	-	-	-	-	0	0	-	107.5	-	-	-	-	0	-	2.69%
2023-06-08	0	117.2	-	-	-	-	0	0	-	104.7	-	-	-	-	0	-	0.21%
2023-06-07	0	117.0	-	-	117.0	117.0	90	10,530	117.00	104.4	-	-	104.5	104.5	101	104.49	-0.43%
2023-06-06	0	117.5	-	-	117.5	117.6	915	107,556	117.55	104.9	-	-	104.9	105.0	1,025	104.98	0.30%
2023-06-05	0	117.1	-	-	116.4	117.1	2,800	327,025	116.79	104.6	-	-	104.0	104.6	3,135	104.31	3.17%
2023-06-02	0	113.5	110.0	-	113.5	113.5	25	2,837	113.48	101.4	98.24	-	101.4	101.4	28	101.35	2.62%
2023-06-01	0	110.6	109.7	-	-	-	0	0	-	98.77	97.97	-	-	-	0	-	1.65%
2023-05-31	0	108.8	108.2	-	-	-	0	0	-	97.17	96.59	-	-	-	0	-	1.73%
2023-05-30	0	107.0	105.9	-	-	-	0	0	-	95.51	94.53	-	-	-	0	-	1.86%
2023-05-29	0	105.0	105.0	-	104.4	104.4	100	10,440	104.40	93.77	93.77	-	93.24	93.24	112	93.237	0.19%
2023-05-25	0	104.8	105.0	-	103.8	103.8	100	10,380	103.80	93.59	93.77	-	92.70	92.70	112	92.701	1.01%
2023-05-24	0	103.8	-	-	-	-	0	0	-	92.66	-	-	-	-	0	-	-2.49%
2023-05-23	0	106.4	-	-	-	-	0	0	-	95.02	-	-	-	-	0	-	-2.61%
2023-05-22	0	109.3	-	-	-	-	0	0	-	97.57	-	-	-	-	0	-	-2.54%
2023-05-19	0	112.1	-	-	-	-	0	0	-	100.1	-	-	-	-	0	-	-0.36%
2023-05-18	0	112.5	110.0	-	-	-	0	0	-	100.5	98.24	-	-	-	0	-	-0.97%
2023-05-17	0	113.6	-	-	-	-	0	0	-	101.5	-	-	-	-	0	-	-2.28%
2023-05-16	0	116.3	-	-	116.6	116.9	375	43,731	116.62	103.8	-	-	104.1	104.4	420	104.15	-0.73%
2023-05-15	0	117.1	-	120.8	-	-	0	0	-	104.6	-	107.8	-	-	0	-	0.00%
2023-05-12	0	117.1	-	-	117.1	117.1	500	58,550	117.10	104.6	-	-	104.6	104.6	560	104.58	-1.39%
2023-05-11	0	118.8	-	-	-	-	0	0	-	106.1	-	-	-	-	0	-	0.00%
2023-05-10	0	118.8	-	-	-	-	0	0	-	106.1	-	-	-	-	0	-	-1.04%
2023-05-09	0	120.0	-	-	-	-	0	0	-	107.2	-	-	-	-	0	-	-2.45%
2023-05-08	0	126.4	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	-1.13%
2023-05-05	0	127.9	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	-1.01%
2023-05-04	0	129.2	-	-	-	-	0	0	-	112.3	-	-	-	-	0	-	-0.35%
2023-05-03	0	129.6	-	-	129.6	129.6	700	90,720	129.60	112.6	-	-	112.6	112.6	805	112.64	-1.26%
2023-05-02	0	131.3	-	-	-	-	0	0	-	114.1	-	-	-	-	0	-	-1.24%
2023-04-28	0	132.9	-	-	-	-	0	0	-	115.5	-	-	-	-	0	-	-0.30%
2023-04-27	0	133.3	-	-	134.0	134.0	1,000	134,000	134.00	115.9	-	-	116.5	116.5	1,151	116.47	0.26%
2023-04-26	0	133.0	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	0.00%
2023-04-25	0	133.0	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	-1.34%
2023-04-24	0	134.8	-	-	-	-	0	0	-	117.1	-	-	-	-	0	-	-1.10%
2023-04-21	0	136.3	-	-	-	-	0	0	-	118.4	-	-	-	-	0	-	-1.45%
2023-04-20	0	138.3	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	-1.64%
2023-04-19	0	140.6	-	-	-	-	0	0	-	122.2	-	-	-	-	0	-	-0.92%
2023-04-18	0	141.9	-	-	-	-	0	0	-	123.3	-	-	-	-	0	-	-0.98%
2023-04-17	0	143.3	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2023-04-14	0	143.3	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	-0.42%
2023-04-13	0	143.9	-	-	-	-	0	0	-	125.0	-	-	-	-	0	-	0.00%
2023-04-12	0	143.9	-	-	-	-	0	0	-	125.0	-	-	-	-	0	-	0.00%
2023-04-11	0	143.9	-	-	-	-	0	0	-	125.0	-	-	-	-	0	-	0.00%
2023-04-06	0	143.9	-	-	143.9	143.9	500	71,925	143.85	125.0	-	-	125.0	125.0	575	125.03	-0.14%
2023-04-04	0	144.1	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	0.00%
2023-04-03	0	144.1	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	0.00%
2023-03-31	0	144.1	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	1.16%
2023-03-30	0	142.4	-	-	-	-	0	0	-	123.8	-	-	-	-	0	-	0.60%
2023-03-29	0	141.6	-	-	-	-	0	0	-	123.0	-	-	-	-	0	-	0.00%
2023-03-28	0	141.6	-	-	141.5	141.5	100	14,145	141.45	123.0	-	-	122.9	122.9	115	122.94	-0.74%
2023-03-27	0	142.6	-	-	-	-	0	0	-	123.9	-	-	-	-	0	-	-2.33%
2023-03-24	0	146.0	-	146.0	-	-	0	0	-	126.9	-	126.9	-	-	0	-	-0.82%
2023-03-23	0	147.2	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	-1.24%
2023-03-22	0	149.1	-	-	-	-	0	0	-	129.5	-	-	-	-	0	-	0.00%
2023-03-21	0	149.1	-	150.6	-	-	0	0	-	129.5	-	130.9	-	-	0	-	-1.16%
2023-03-20	0	150.8	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	-2.27%
2023-03-17	0	154.3	-	-	-	-	0	0	-	134.1	-	-	-	-	0	-	-0.26%
2023-03-16	0	154.7	-	-	155.0	155.0	655	101,492	154.95	134.5	-	-	134.7	134.7	754	134.67	-0.19%
2023-03-15	0	155.0	-	-	-	-	0	0	-	134.7	-	-	-	-	0	-	0.00%
2023-03-14	0	155.0	-	-	-	-	0	0	-	134.7	-	-	-	-	0	-	-0.23%
2023-03-13	0	155.4	-	-	155.4	155.4	315	48,935	155.35	135.0	-	-	135.0	135.0	362	135.02	-1.15%
2023-03-10	0	157.2	-	-	-	-	0	0	-	136.6	-	-	-	-	0	-	-0.76%
2023-03-09	0	158.4	-	-	-	-	0	0	-	137.6	-	-	-	-	0	-	-0.41%
2023-03-08	0	159.0	-	-	159.2	159.6	1,015	161,792	159.40	138.2	-	-	138.3	138.7	1,168	138.54	0.06%
2023-03-07	0	158.9	-	-	-	-	0	0	-	138.1	-	-	-	-	0	-	0.00%
2023-03-06	0	158.9	-	-	-	-	0	0	-	138.1	-	-	-	-	0	-	-0.06%
2023-03-03	0	159.0	-	-	-	-	0	0	-	138.2	-	-	-	-	0	-	-0.19%
2023-03-02	0	159.3	-	-	159.3	159.3	275	43,807	159.30	138.5	-	-	138.5	138.5	316	138.45	-0.25%
2023-03-01	0	159.7	-	-	-	-	0	0	-	138.8	-	-	-	-	0	-	-0.16%
2023-02-28	0	160.0	-	-	-	-	0	0	-	139.0	-	-	-	-	0	-	0.00%
2023-02-27	0	160.0	-	-	-	-	0	0	-	139.0	-	-	-	-	0	-	1.30%
2023-02-24	0	157.9	-	-	157.6	157.6	650	102,407	157.55	137.2	-	-	136.9	136.9	748	136.93	2.13%
2023-02-23	0	154.6	-	-	154.1	154.1	500	77,025	154.05	134.4	-	-	133.9	133.9	575	133.89	0.68%
2023-02-22	0	153.6	-	-	153.4	153.5	840	128,873	153.42	133.5	-	-	133.3	133.4	966	133.34	-1.35%
2023-02-21	0	155.7	-	-	-	-	0	0	-	135.3	-	-	-	-	0	-	-0.67%
2023-02-20	0	156.7	-	-	-	-	0	0	-	136.2	-	-	-	-	0	-	-0.82%
2023-02-17	0	158.0	-	-	-	-	0	0	-	137.3	-	-	-	-	0	-	0.00%
2023-02-16	0	158.0	-	-	-	-	0	0	-	137.3	-	-	-	-	0	-	0.00%
2023-02-15	0	158.0	-	-	-	-	0	0	-	137.3	-	-	-	-	0	-	0.00%
2023-02-14	0	158.0	-	-	-	-	0	0	-	137.3	-	-	-	-	0	-	-1.03%
2023-02-13	0	159.7	-	-	-	-	0	0	-	138.8	-	-	-	-	0	-	-0.19%
2023-02-10	0	160.0	-	-	-	-	0	0	-	139.0	-	-	-	-	0	-	-0.71%
2023-02-09	0	161.1	-	-	-	-	0	0	-	140.0	-	-	-	-	0	-	-0.40%
2023-02-08	0	161.8	-	-	-	-	0	0	-	140.6	-	-	-	-	0	-	-0.45%
2023-02-07	0	166.0	-	-	166.2	166.2	960	159,504	166.15	141.2	-	-	141.4	141.4	1,128	141.39	-0.36%
2023-02-06	0	166.6	-	-	-	-	0	0	-	141.7	-	-	-	-	0	-	0.48%
2023-02-03	0	165.8	-	-	-	-	0	0	-	141.1	-	-	-	-	0	-	0.36%
2023-02-02	0	165.2	-	-	-	-	0	0	-	140.5	-	-	-	-	0	-	0.46%
2023-02-01	0	164.4	-	-	-	-	0	0	-	139.9	-	-	-	-	0	-	0.00%
2023-01-31	0	164.4	-	-	-	-	0	0	-	139.9	-	-	-	-	0	-	0.00%
2023-01-30	0	164.4	-	-	164.0	164.3	650	106,637	164.06	139.9	-	-	139.6	139.8	764	139.61	0.80%
2023-01-27	0	163.1	-	163.4	-	-	0	0	-	138.8	-	139.1	-	-	0	-	0.68%
2023-01-26	0	162.0	-	163.0	-	-	0	0	-	137.9	-	138.7	-	-	0	-	0.00%
2023-01-20	0	162.0	-	-	-	-	0	0	-	137.9	-	-	-	-	0	-	0.00%
2023-01-19	0	162.0	-	-	-	-	0	0	-	137.9	-	-	-	-	0	-	-0.25%
2023-01-18	0	162.4	-	-	162.7	162.7	100	16,265	162.65	138.2	-	-	138.4	138.4	118	138.42	1.12%
2023-01-17	0	160.6	-	-	-	-	0	0	-	136.7	-	-	-	-	0	-	1.55%
2023-01-16	0	158.2	-	-	-	-	0	0	-	134.6	-	-	-	-	0	-	0.13%
2023-01-13	0	158.0	-	-	-	-	0	0	-	134.4	-	-	-	-	0	-	-0.22%
2023-01-12	0	158.3	-	-	156.8	156.8	1,775	278,231	156.75	134.7	-	-	133.4	133.4	2,086	133.39	0.99%
2023-01-11	0	156.8	156.3	-	156.3	157.3	1,390	218,058	156.88	133.4	133.0	-	133.0	133.8	1,633	133.50	-1.60%
2023-01-10	0	159.3	-	-	160.3	162.6	1,250	201,106	160.88	135.6	-	-	136.4	138.3	1,469	136.91	-2.30%
2023-01-09	0	163.1	162.0	-	161.7	162.5	3,990	646,600	162.06	138.8	137.8	-	137.6	138.3	4,689	137.91	2.07%
2023-01-06	0	159.8	157.5	-	156.7	159.8	3,680	581,100	157.91	135.9	134.0	-	133.4	135.9	4,324	134.38	6.22%
2023-01-05	0	150.4	-	-	150.4	152.5	2,290	346,676	151.39	128.0	-	-	128.0	129.7	2,691	128.83	2.80%
2023-01-04	0	146.3	-	-	144.4	146.2	2,780	404,524	145.51	124.5	-	-	122.9	124.4	3,267	123.83	3.61%
2023-01-03	0	141.2	-	-	140.7	140.7	695	97,786	140.70	120.2	-	-	119.7	119.7	817	119.74	-1.84%
2022-12-30	0	143.9	-	-	143.9	143.9	685	98,537	143.85	122.4	-	-	122.4	122.4	805	122.42	0.35%
2022-12-29	0	143.4	-	-	-	-	0	0	-	122.0	-	-	-	-	0	-	0.00%
2022-12-28	0	143.4	-	-	-	-	0	0	-	122.0	-	-	-	-	0	-	-1.65%
2022-12-23	0	145.8	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	0.00%
2022-12-22	0	145.8	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	0.00%
2022-12-21	0	145.8	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	-0.24%
2022-12-20	0	146.1	-	-	-	-	165	24,015	145.55	124.3	-	-	-	-	194	123.86	-0.51%
2022-12-19	0	146.9	-	-	146.9	146.9	130	19,047	146.52	125.0	-	-	125.0	125.0	153	124.68	0.17%
2022-12-16	0	146.6	-	-	146.3	146.7	3,500	513,030	146.58	124.8	-	-	124.5	124.8	4,113	124.74	-0.74%
2022-12-15	0	147.7	-	-	147.9	147.9	690	102,051	147.90	125.7	-	-	125.9	125.9	811	125.86	-0.44%
2022-12-14	0	148.4	-	-	147.6	148.1	6,050	893,052	147.61	126.2	-	-	125.6	126.0	7,109	125.62	3.06%
2022-12-13	0	144.0	-	-	-	-	0	0	-	122.5	-	-	-	-	0	-	1.59%
2022-12-12	0	141.7	-	-	141.6	141.6	1,470	208,078	141.55	120.6	-	-	120.5	120.5	1,727	120.46	2.90%
2022-12-09	0	137.7	-	-	-	-	225	30,609	136.04	117.2	-	-	-	-	264	115.77	1.74%
2022-12-08	0	135.4	-	-	-	-	0	0	-	115.2	-	-	-	-	0	-	-0.44%
2022-12-07	0	136.0	-	-	136.2	141.8	2,115	293,563	138.80	115.7	-	-	115.9	120.6	2,485	118.12	-5.39%
2022-12-06	0	143.7	-	-	143.7	144.3	1,840	265,473	144.28	122.3	-	-	122.3	122.8	2,162	122.78	0.81%
2022-12-05	0	142.6	-	-	137.4	142.6	3,360	469,848	139.84	121.3	-	-	116.9	121.3	3,948	119.00	11.94%
2022-12-02	0	127.4	-	-	126.6	127.4	2,560	325,185	127.03	108.4	-	-	107.7	108.4	3,008	108.10	5.12%
2022-12-01	0	121.2	-	-	120.9	120.9	1,730	209,099	120.87	103.1	-	-	102.8	102.9	2,033	102.86	2.24%
2022-11-30	0	118.5	-	-	116.5	116.5	1,145	133,577	116.66	100.8	-	-	99.10	99.10	1,345	99.279	0.08%
2022-11-29	0	118.4	-	-	116.7	118.4	3,500	411,024	117.44	100.8	-	-	99.31	100.8	4,113	99.938	9.58%
2022-11-28	0	108.1	-	-	105.0	107.0	1,845	197,022	106.79	91.95	-	-	89.31	91.01	2,168	90.876	2.32%
2022-11-25	0	105.6	-	-	103.3	105.6	2,640	276,216	104.63	89.87	-	-	87.87	89.87	3,102	89.038	7.81%
2022-11-24	0	97.95	97.50	-	-	-	0	0	-	83.36	82.97	-	-	-	0	-	5.83%
2022-11-23	0	92.55	-	-	-	-	0	0	-	78.76	-	-	-	-	0	-	-0.38%
2022-11-22	0	92.90	-	-	92.90	92.90	1,090	101,261	92.900	79.06	-	-	79.06	79.06	1,281	79.058	-1.54%
2022-11-21	0	94.35	-	-	94.75	94.75	1,760	166,760	94.750	80.29	-	-	80.63	80.63	2,068	80.632	-0.68%
2022-11-18	0	95.00	-	-	95.00	96.50	2,460	235,293	95.648	80.85	-	-	80.85	82.12	2,891	81.396	-2.46%
2022-11-17	0	97.40	-	-	97.25	100.6	14,580	1,426,595	97.846	82.89	-	-	82.76	85.57	17,133	83.267	-3.61%
2022-11-16	0	101.1	-	-	101.0	102.3	7,810	795,681	101.88	85.99	-	-	85.91	87.06	9,177	86.700	1.56%
2022-11-15	0	99.50	-	-	100.1	102.8	8,110	830,196	102.37	84.67	-	-	85.14	87.48	9,530	87.114	3.48%
2022-11-14	0	96.15	96.05	-	95.65	95.70	3,350	320,491	95.669	81.82	81.74	-	81.40	81.44	3,937	81.414	19.89%
2022-11-11	0	80.20	-	-	72.65	80.20	600	45,855	76.425	68.25	-	-	61.83	68.25	705	65.038	15.31%
2022-11-10	0	69.55	-	-	69.10	69.10	240	16,584	69.100	59.19	-	-	58.80	58.80	282	58.804	5.30%
2022-11-09	0	66.05	-	-	64.80	64.80	1,500	97,200	64.800	56.21	-	-	55.14	55.14	1,763	55.145	7.84%
2022-11-08	0	61.25	-	-	61.25	61.60	4,530	278,444	61.467	52.12	-	-	52.12	52.42	5,323	52.308	1.20%
2022-11-07	0	63.10	61.50	-	-	-	0	0	-	51.50	50.20	-	-	-	0	-	1.20%
2022-11-04	0	62.35	-	-	-	-	0	0	-	50.89	-	-	-	-	0	-	0.56%
2022-11-03	0	62.00	-	-	62.25	62.85	3,735	233,267	62.454	50.61	-	-	50.81	51.30	4,576	50.978	-0.08%
2022-11-02	0	62.05	62.05	62.75	61.85	61.85	1,520	94,000	61.842	50.65	50.65	51.22	50.48	50.48	1,862	50.478	-1.82%
2022-11-01	0	63.20	-	-	-	-	0	0	-	51.59	-	-	-	-	0	-	-5.25%
2022-10-31	0	66.70	-	-	68.30	68.45	1,400	95,827	68.448	54.44	-	-	55.75	55.87	1,715	55.870	-5.59%
2022-10-28	0	70.65	-	-	71.20	71.80	350	25,064	71.611	57.67	-	-	58.12	58.61	429	58.452	-3.22%
2022-10-27	0	73.00	-	-	-	-	0	0	-	59.59	-	-	-	-	0	-	0.00%
2022-10-26	0	73.00	72.00	-	73.45	73.45	4,200	308,490	73.450	59.59	58.77	-	59.95	59.95	5,146	59.953	-1.68%
2022-10-25	0	74.25	-	-	-	-	0	0	-	60.61	-	-	-	-	0	-	-1.07%
2022-10-24	0	75.05	-	-	75.85	75.85	5,615	425,897	75.850	61.26	-	-	61.91	61.91	6,879	61.912	-4.09%
2022-10-21	0	78.25	-	-	78.60	79.75	1,345	107,062	79.600	63.87	-	-	64.16	65.10	1,648	64.973	-4.63%
2022-10-20	0	82.05	-	-	82.05	82.05	940	77,127	82.050	66.97	-	-	66.97	66.97	1,152	66.972	-1.32%
2022-10-19	0	83.15	-	-	84.35	84.35	1,100	92,785	84.350	67.87	-	-	68.85	68.85	1,348	68.850	-4.15%
2022-10-18	0	86.75	-	-	-	-	0	0	-	70.81	-	-	-	-	0	-	-4.72%
2022-10-17	0	91.05	-	-	-	-	0	0	-	74.32	-	-	-	-	0	-	-0.71%
2022-10-14	0	91.70	-	-	92.55	92.70	2,090	193,033	92.360	74.85	-	-	75.54	75.67	2,561	75.388	-2.55%
2022-10-13	0	94.10	-	-	-	-	0	0	-	76.81	-	-	-	-	0	-	-1.62%
2022-10-12	0	95.65	-	-	96.00	96.00	500	48,000	96.000	78.07	-	-	78.36	78.36	613	78.359	-4.21%
2022-10-11	0	99.85	-	-	99.85	99.85	920	91,862	99.850	81.50	-	-	81.50	81.50	1,127	81.501	-2.73%
2022-10-10	0	102.7	-	-	-	-	0	0	-	83.79	-	-	-	-	0	-	-0.29%
2022-10-07	0	103.0	-	-	-	-	0	0	-	84.03	-	-	-	-	0	-	-1.48%
2022-10-06	0	104.5	-	-	-	-	0	0	-	85.30	-	-	-	-	0	-	-1.83%
2022-10-05	0	106.5	-	-	-	-	0	0	-	86.89	-	-	-	-	0	-	-2.61%
2022-10-03	0	109.3	-	-	108.0	108.0	875	94,500	108.00	89.21	-	-	88.15	88.15	1,072	88.154	3.70%
2022-09-30	0	105.4	-	-	105.4	105.4	1,170	123,318	105.40	86.03	-	-	86.03	86.03	1,433	86.032	-3.04%
2022-09-29	0	108.7	-	-	108.7	110.2	5,410	592,535	109.53	88.73	-	-	88.73	89.95	6,628	89.399	-4.61%
2022-09-28	0	114.0	-	-	113.8	114.0	1,695	192,883	113.80	93.01	-	-	92.85	93.05	2,077	92.884	-3.19%
2022-09-27	0	117.7	-	-	117.7	117.7	200	23,540	117.70	96.07	-	-	96.07	96.07	245	96.071	-1.01%
2022-09-26	0	118.9	-	-	-	-	0	0	-	97.05	-	-	-	-	0	-	0.00%
2022-09-23	0	118.9	-	-	-	-	0	0	-	97.05	-	-	-	-	0	-	-1.86%
2022-09-22	0	121.2	-	-	-	-	0	0	-	98.89	-	-	-	-	0	-	-0.41%
2022-09-21	0	121.7	-	-	121.3	122.1	1,860	226,588	121.82	99.30	-	-	98.97	99.66	2,279	99.436	0.16%
2022-09-20	0	121.5	-	-	-	-	0	0	-	99.13	-	-	-	-	0	-	0.00%
2022-09-19	0	121.5	-	-	-	-	0	0	-	99.13	-	-	-	-	0	-	0.00%
2022-09-16	0	121.5	-	-	-	-	0	0	-	99.13	-	-	-	-	0	-	1.42%
2022-09-15	0	119.8	-	-	119.2	119.4	1,210	144,293	119.25	97.74	-	-	97.30	97.42	1,482	97.337	2.31%
2022-09-14	0	117.1	-	-	-	-	0	0	-	95.54	-	-	-	-	0	-	0.91%
2022-09-13	0	116.0	-	-	116.0	116.0	75	8,700	116.00	94.68	-	-	94.68	94.68	92	94.684	-0.64%
2022-09-09	0	116.8	-	-	-	-	0	0	-	95.30	-	-	-	-	0	-	0.00%
2022-09-08	0	116.8	-	-	-	-	0	0	-	95.30	-	-	-	-	0	-	0.26%
2022-09-07	0	116.5	-	-	-	-	0	0	-	95.05	-	-	-	-	0	-	1.00%
2022-09-06	0	115.3	-	-	-	-	0	0	-	94.11	-	-	-	-	0	-	1.41%
2022-09-05	0	113.7	-	117.2	113.7	113.7	1,100	125,070	113.70	92.81	-	95.62	92.81	92.81	1,348	92.806	-4.01%
2022-09-02	0	118.5	-	-	-	-	0	0	-	96.68	-	-	-	-	0	-	-1.04%
2022-09-01	0	119.7	-	-	-	-	0	0	-	97.70	-	-	-	-	0	-	0.00%
2022-08-31	0	119.7	-	-	119.0	120.8	850	102,576	120.68	97.70	-	-	97.13	98.56	1,041	98.502	2.53%
2022-08-30	0	116.8	-	-	-	-	0	0	-	95.30	-	-	-	-	0	-	-0.26%
2022-08-29	0	117.1	-	-	120.4	120.5	960	115,688	120.51	95.54	-	-	98.28	98.32	1,176	98.364	-3.06%
2022-08-26	0	120.8	-	-	-	-	0	0	-	98.56	-	-	-	-	0	-	4.50%
2022-08-25	0	115.6	-	-	111.9	115.5	5,380	603,702	112.21	94.32	-	-	91.34	94.28	6,591	91.592	9.79%
2022-08-24	0	105.3	105.3	-	104.7	105.0	1,300	136,142	104.72	85.91	85.91	-	85.42	85.71	1,593	85.480	2.68%
2022-08-23	0	102.5	-	-	101.3	102.2	2,980	301,959	101.33	83.66	-	-	82.69	83.38	3,651	82.708	3.80%
2022-08-22	0	98.75	-	-	97.70	97.70	90	8,793	97.700	80.60	-	-	79.75	79.75	110	79.747	3.57%
2022-08-19	0	95.35	-	-	93.60	95.00	2,950	278,684	94.469	77.83	-	-	76.40	77.54	3,614	77.109	2.09%
2022-08-18	0	93.40	-	-	-	-	0	0	-	76.24	-	-	-	-	0	-	0.00%
2022-08-17	0	93.40	-	-	-	-	55	5,307	96.491	76.24	-	-	-	-	67	78.760	0.00%
2022-08-16	0	93.40	-	-	-	-	0	0	-	76.24	-	-	-	-	0	-	10.08%
2022-08-15	0	84.85	-	-	-	-	0	0	-	69.26	-	-	-	-	0	-	0.00%
2022-08-12	0	84.85	-	-	-	-	0	0	-	69.26	-	-	-	-	0	-	-0.64%
2022-08-11	0	85.40	-	-	-	-	0	0	-	69.71	-	-	-	-	0	-	-0.12%
2022-08-10	0	85.50	-	-	-	-	0	0	-	69.79	-	-	-	-	0	-	0.00%
2022-08-09	0	85.50	-	-	-	-	0	0	-	69.79	-	-	-	-	0	-	-0.75%
2022-08-08	0	86.15	-	-	-	-	0	0	-	70.32	-	-	-	-	0	-	-0.69%
2022-08-05	0	86.75	-	-	86.75	86.75	70	6,072	86.743	70.81	-	-	70.81	70.81	86	70.803	-2.04%
2022-08-04	0	90.45	-	97.20	91.10	91.10	55	5,010	91.091	72.28	-	77.68	72.80	72.80	69	72.796	-1.90%
2022-08-03	0	92.20	-	-	92.55	92.55	500	46,275	92.550	73.68	-	-	73.96	73.96	626	73.962	-2.95%
2022-08-02	0	95.00	94.90	-	-	-	0	0	-	75.92	75.84	-	-	-	0	-	-1.04%
2022-08-01	0	96.00	95.30	-	-	-	0	0	-	76.72	76.16	-	-	-	0	-	0.00%
2022-07-29	0	96.00	-	-	-	-	0	0	-	76.72	-	-	-	-	0	-	0.00%
2022-07-28	0	96.00	-	-	-	-	0	0	-	76.72	-	-	-	-	0	-	0.47%
2022-07-27	0	95.55	-	-	-	-	0	0	-	76.36	-	-	-	-	0	-	1.65%
2022-07-26	0	94.00	94.00	-	-	-	0	0	-	75.12	75.12	-	-	-	0	-	2.90%
2022-07-25	0	91.35	-	-	91.35	91.35	1,000	91,350	91.350	73.00	-	-	73.00	73.00	1,251	73.003	0.44%
2022-07-22	0	90.95	-	-	-	-	0	0	-	72.68	-	-	-	-	0	-	0.50%
2022-07-21	0	90.50	-	91.00	90.50	92.35	4,000	365,453	91.363	72.32	-	72.72	72.32	73.80	5,005	73.014	-3.93%
2022-07-20	0	94.20	-	-	-	-	0	0	-	75.28	-	-	-	-	0	-	-2.69%
2022-07-19	0	96.80	-	-	-	-	0	0	-	77.36	-	-	-	-	0	-	-1.88%
2022-07-18	0	98.65	-	-	-	-	0	0	-	78.84	-	-	-	-	0	-	0.00%
2022-07-15	0	98.65	-	-	-	-	0	0	-	78.84	-	-	-	-	0	-	0.00%
2022-07-14	0	98.65	-	-	-	-	0	0	-	78.84	-	-	-	-	0	-	2.28%
2022-07-13	0	96.45	-	-	-	-	0	0	-	77.08	-	-	-	-	0	-	-3.50%
2022-07-12	0	99.95	-	-	-	-	0	0	-	79.88	-	-	-	-	0	-	-6.15%
2022-07-11	0	106.5	-	-	105.2	106.5	2,000	211,700	105.85	85.11	-	-	84.07	85.11	2,503	84.591	-0.88%
2022-07-08	0	107.5	-	-	-	-	0	0	-	85.87	-	-	-	-	0	-	-2.27%
2022-07-07	0	110.0	-	-	-	-	0	0	-	87.87	-	-	-	-	0	-	-3.09%
2022-07-06	0	113.5	-	-	-	-	0	0	-	90.66	-	-	-	-	0	-	-1.00%
2022-07-05	0	114.6	-	-	-	-	0	0	-	91.58	-	-	-	-	0	-	-1.55%
2022-07-04	0	116.4	-	-	-	-	0	0	-	93.02	-	-	-	-	0	-	-1.06%
2022-06-30	0	117.7	-	-	118.2	118.2	550	64,982	118.15	94.02	-	-	94.42	94.42	688	94.420	0.64%
2022-06-29	0	116.9	-	-	117.3	118.6	4,405	519,192	117.86	93.42	-	-	93.70	94.74	5,512	94.192	-1.60%
2022-06-28	0	118.8	-	-	-	-	0	0	-	94.94	-	-	-	-	0	-	-2.78%
2022-06-27	0	122.2	-	-	-	-	0	0	-	97.66	-	-	-	-	0	-	-0.12%
2022-06-24	0	122.4	-	-	-	-	0	0	-	97.78	-	-	-	-	0	-	-3.28%
2022-06-23	0	126.5	-	-	127.8	127.9	2,830	361,914	127.88	101.1	-	-	102.1	102.2	3,541	102.20	-2.01%
2022-06-22	0	129.1	-	-	-	-	0	0	-	103.2	-	-	-	-	0	-	-0.15%
2022-06-21	0	129.3	-	-	-	-	0	0	-	103.3	-	-	-	-	0	-	0.00%
2022-06-20	0	129.3	-	-	129.3	129.8	2,515	325,509	129.43	103.3	-	-	103.3	103.7	3,147	103.43	-0.39%
2022-06-17	0	129.8	-	-	129.8	129.8	800	103,840	129.80	103.7	-	-	103.7	103.7	1,001	103.73	-0.57%
2022-06-16	0	130.6	-	-	-	-	0	0	-	104.3	-	-	-	-	0	-	0.54%
2022-06-15	0	129.9	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	0.00%
2022-06-14	0	129.9	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	-1.25%
2022-06-13	0	131.5	-	-	131.5	132.4	3,090	408,058	132.06	105.1	-	-	105.1	105.8	3,867	105.53	-2.88%
2022-06-10	0	135.4	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	-0.95%
2022-06-09	0	136.7	-	-	137.1	137.1	445	60,987	137.05	109.2	-	-	109.5	109.5	557	109.52	-0.98%
2022-06-08	0	138.1	-	-	138.1	138.1	800	110,440	138.05	110.3	-	-	110.3	110.3	1,001	110.32	0.55%
2022-06-07	0	137.3	-	-	137.3	137.3	100	13,730	137.30	109.7	-	-	109.7	109.7	125	109.72	0.55%
2022-06-06	0	136.6	-	-	136.1	136.6	1,855	253,132	136.46	109.1	-	-	108.7	109.1	2,321	109.05	-1.62%
2022-06-02	0	138.8	-	-	-	-	0	0	-	110.9	-	-	-	-	0	-	0.00%
2022-06-01	0	138.8	-	-	-	-	0	0	-	110.9	-	-	-	-	0	-	-0.32%
2022-05-31	0	139.3	-	-	-	-	0	0	-	111.3	-	-	-	-	0	-	-0.82%
2022-05-30	0	140.4	-	-	-	-	0	0	-	112.2	-	-	-	-	0	-	-0.88%
2022-05-27	0	141.7	-	-	-	-	150	21,412	142.75	113.2	-	-	-	-	188	114.08	-3.01%
2022-05-26	0	146.1	-	-	-	-	0	0	-	116.7	-	-	-	-	0	-	-0.24%
2022-05-25	0	146.4	-	-	-	-	0	0	-	117.0	-	-	-	-	0	-	-1.41%
2022-05-24	0	148.5	-	-	148.4	148.5	950	140,955	148.37	118.7	-	-	118.6	118.7	1,189	118.57	-0.13%
2022-05-23	0	148.7	-	-	-	-	0	0	-	118.8	-	-	-	-	0	-	0.00%
2022-05-20	0	148.7	-	-	147.8	148.8	1,185	175,268	147.91	118.8	-	-	118.1	118.9	1,483	118.20	0.98%
2022-05-19	0	147.3	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	0.37%
2022-05-18	0	146.7	-	-	146.7	146.7	110	16,137	146.70	117.2	-	-	117.2	117.2	138	117.24	0.00%
2022-05-17	0	146.7	-	-	146.7	151.3	1,710	253,151	148.04	117.2	-	-	117.2	120.9	2,140	118.31	-0.84%
2022-05-16	0	148.0	-	-	-	-	0	0	-	118.2	-	-	-	-	0	-	1.47%
2022-05-13	0	145.8	-	-	-	-	0	0	-	116.5	-	-	-	-	0	-	-1.92%
2022-05-12	0	148.7	-	-	-	-	335	49,730	148.45	118.8	-	-	-	-	419	118.63	-0.45%
2022-05-11	0	153.1	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	-0.78%
2022-05-10	0	154.3	-	-	154.3	157.6	2,400	374,310	155.96	120.3	-	-	120.3	122.8	3,079	121.57	-3.56%
2022-05-06	0	160.0	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	-0.71%
2022-05-05	0	161.2	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	-0.28%
2022-05-04	0	161.6	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	-0.55%
2022-05-03	0	162.5	-	-	162.5	163.0	430	69,978	162.74	126.7	-	-	126.7	127.0	552	126.85	0.25%
2022-04-29	0	162.1	-	-	162.1	162.1	845	136,829	161.93	126.4	-	-	126.4	126.4	1,084	126.22	3.31%
2022-04-28	0	156.9	-	-	-	-	310	48,111	155.20	122.3	-	-	-	-	398	120.97	1.95%
2022-04-27	0	153.9	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.00%
2022-04-26	0	153.9	-	-	153.4	153.4	495	76,117	153.77	120.0	-	-	119.5	119.5	635	119.86	-0.39%
2022-04-25	0	154.5	-	-	154.3	154.5	855	132,083	154.48	120.4	-	-	120.2	120.4	1,097	120.41	0.46%
2022-04-22	0	153.8	-	-	153.5	153.5	100	15,345	153.45	119.9	-	-	119.6	119.6	128	119.61	-1.19%
2022-04-21	0	155.7	-	-	155.7	155.7	265	41,275	155.75	121.3	-	-	121.3	121.3	340	121.41	-1.42%
2022-04-20	0	157.9	-	-	-	-	265	41,896	158.10	123.1	-	-	-	-	340	123.23	0.00%
2022-04-19	0	157.9	-	-	158.4	158.8	595	94,472	158.78	123.1	-	-	123.5	123.8	763	123.76	-0.79%
2022-04-14	0	159.2	-	-	157.7	157.7	660	104,682	158.61	124.1	-	-	122.9	122.9	847	123.63	1.95%
2022-04-13	0	156.1	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	0.16%
2022-04-12	0	155.9	-	-	155.9	155.9	600	93,510	155.85	121.5	-	-	121.5	121.5	770	121.48	-4.00%
2022-04-11	0	162.4	-	-	163.0	166.2	1,745	287,009	164.48	126.5	-	-	127.1	129.5	2,239	128.20	-3.25%
2022-04-08	0	167.8	-	-	167.8	167.8	545	91,423	167.75	130.8	-	-	130.8	130.8	699	130.75	-0.42%
2022-04-07	0	168.5	-	-	168.5	175.1	3,620	624,337	172.47	131.3	-	-	131.3	136.4	4,644	134.43	-2.91%
2022-04-06	0	173.6	172.8	-	169.4	172.0	1,160	197,745	170.47	135.3	134.7	-	132.0	134.1	1,488	132.88	7.00%
2022-04-04	0	162.2	-	-	155.4	155.4	550	87,133	158.42	126.4	-	-	121.1	121.1	706	123.49	5.36%
2022-04-01	0	154.0	-	-	153.7	153.7	465	71,333	153.40	120.0	-	-	119.8	119.8	597	119.57	-0.29%
2022-03-31	0	154.4	-	-	-	-	130	19,916	153.20	120.3	-	-	-	-	167	119.41	3.45%
2022-03-30	0	149.3	-	-	149.1	149.3	1,200	177,256	147.71	116.3	-	-	116.2	116.3	1,540	115.14	7.49%
2022-03-29	0	138.9	-	-	138.9	139.4	1,275	177,051	138.86	108.2	-	-	108.2	108.6	1,636	108.24	5.83%
2022-03-28	0	131.2	-	-	131.2	131.2	150	19,680	131.20	102.3	-	-	102.3	102.3	192	102.27	0.65%
2022-03-25	0	130.4	-	-	-	-	200	26,170	130.85	101.6	-	-	-	-	257	101.99	-1.99%
2022-03-24	0	133.0	-	-	133.0	137.0	2,600	350,800	134.92	103.7	-	-	103.7	106.8	3,336	105.17	-2.13%
2022-03-23	0	135.9	-	137.3	-	-	0	0	-	105.9	-	107.0	-	-	0	-	2.45%
2022-03-22	0	132.7	-	-	133.0	133.1	1,250	165,817	132.65	103.4	-	-	103.7	103.7	1,604	103.40	-3.60%
2022-03-21	0	137.6	-	-	137.6	137.6	800	110,080	137.60	107.3	-	-	107.3	107.3	1,026	107.25	-1.71%
2022-03-18	0	140.0	-	-	-	-	0	0	-	109.1	-	-	-	-	0	-	3.47%
2022-03-17	0	135.3	-	-	-	-	50	6,650	133.00	105.5	-	-	-	-	64	103.67	10.45%
2022-03-16	0	122.5	117.5	124.2	122.0	122.5	700	85,700	122.43	95.48	91.59	96.81	95.09	95.48	898	95.429	7.08%
2022-03-15	0	114.4	-	-	117.6	119.2	1,000	118,375	118.38	89.17	-	-	91.63	92.91	1,283	92.269	-6.34%
2022-03-14	0	122.2	-	-	-	-	0	0	-	95.21	-	-	-	-	0	-	-3.06%
2022-03-11	0	126.0	-	-	-	-	0	0	-	98.21	-	-	-	-	0	-	-3.56%
2022-03-10	0	130.7	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2022-03-09	0	130.7	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	-4.67%
2022-03-08	0	137.1	-	-	139.9	139.9	500	69,950	139.90	106.8	-	-	109.0	109.0	641	109.05	-3.86%
2022-03-07	0	142.6	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	-0.52%
2022-03-04	0	143.3	-	-	143.3	143.6	1,300	186,440	143.42	111.7	-	-	111.7	111.9	1,668	111.79	-4.05%
2022-03-03	0	149.4	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	-1.61%
2022-03-02	0	151.8	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	-5.39%
2022-03-01	0	160.5	-	-	159.4	160.5	1,100	175,970	159.97	125.1	-	-	124.2	125.1	1,411	124.69	0.53%
2022-02-28	0	159.6	-	-	163.5	163.5	1,300	210,935	162.26	124.4	-	-	127.4	127.4	1,668	126.47	-3.54%
2022-02-25	0	165.5	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	-3.58%
2022-02-24	0	171.6	-	-	172.2	172.3	1,700	292,840	172.26	133.8	-	-	134.2	134.3	2,181	134.27	-2.33%
2022-02-23	0	175.7	-	-	-	-	0	0	-	137.0	-	-	-	-	0	-	0.09%
2022-02-22	0	175.6	-	-	-	-	90	15,804	175.60	136.8	-	-	-	-	115	136.87	0.00%
2022-02-21	0	175.6	-	-	-	-	0	0	-	136.8	-	-	-	-	0	-	-0.43%
2022-02-18	0	176.3	-	-	-	-	0	0	-	137.4	-	-	-	-	0	-	0.00%
2022-02-17	0	176.3	-	-	-	-	0	0	-	137.4	-	-	-	-	0	-	-1.20%
2022-02-16	0	178.5	-	-	-	-	0	0	-	139.1	-	-	-	-	0	-	-0.86%
2022-02-15	0	180.0	-	-	180.0	180.0	5	900	180.00	140.3	-	-	140.3	140.3	6	140.30	-3.20%
2022-02-14	0	186.0	-	-	-	-	100	18,825	188.25	144.9	-	-	-	-	128	146.73	-2.13%
2022-02-11	0	190.0	-	-	190.8	190.8	1,220	232,754	190.78	148.1	-	-	148.7	148.7	1,565	148.71	1.12%
2022-02-10	0	187.9	-	-	188.0	188.0	1,600	300,800	188.00	146.5	-	-	146.5	146.5	2,053	146.54	2.24%
2022-02-09	0	183.8	-	-	-	-	0	0	-	143.3	-	-	-	-	0	-	-0.00%
2022-02-08	0	185.5	-	-	-	-	0	0	-	143.3	-	-	-	-	0	-	-1.22%
2022-02-07	0	187.8	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	-1.05%
2022-02-04	0	189.8	-	-	-	-	0	0	-	146.6	-	-	-	-	0	-	0.00%
2022-01-31	0	189.8	190.1	191.9	-	-	0	0	-	146.6	146.8	148.2	-	-	0	-	0.16%
2022-01-28	0	189.5	-	-	189.5	189.5	600	113,670	189.45	146.3	-	-	146.3	146.3	777	146.30	-3.09%
2022-01-27	0	195.6	-	-	197.4	197.4	1,485	293,064	197.35	151.0	-	-	152.4	152.4	1,923	152.40	-0.23%
2022-01-26	0	196.0	-	-	-	-	0	0	-	151.4	-	-	-	-	0	-	1.40%
2022-01-25	0	193.3	-	-	-	-	35	6,783	193.80	149.3	-	-	-	-	45	149.66	0.60%
2022-01-24	0	192.2	-	-	-	-	0	0	-	148.4	-	-	-	-	0	-	1.10%
2022-01-21	0	190.1	-	-	-	-	0	0	-	146.8	-	-	-	-	0	-	2.73%
2022-01-20	0	185.0	-	-	185.0	187.0	15	2,795	186.33	142.9	-	-	142.9	144.4	19	143.90	6.81%
2022-01-19	0	173.2	-	-	166.3	173.2	3,300	563,200	170.67	133.8	-	-	128.4	133.8	4,273	131.80	4.62%
2022-01-18	0	165.6	163.9	-	162.8	165.1	1,800	295,650	164.25	127.8	126.6	-	125.7	127.5	2,331	126.84	1.41%
2022-01-17	0	163.3	-	-	-	-	160	26,952	168.45	126.1	-	-	-	-	207	130.09	-5.91%
2022-01-14	0	173.5	-	-	173.8	173.8	10	1,737	173.70	134.0	-	-	134.2	134.2	13	134.14	-3.23%
2022-01-13	0	179.3	-	-	-	-	0	0	-	138.5	-	-	-	-	0	-	-2.66%
2022-01-12	0	184.2	-	-	-	-	0	0	-	142.2	-	-	-	-	0	-	-4.21%
2022-01-11	0	192.3	-	-	-	-	0	0	-	148.5	-	-	-	-	0	-	-0.65%
2022-01-10	0	193.6	-	-	-	-	0	0	-	149.5	-	-	-	-	0	-	-1.22%
2022-01-07	0	196.0	-	-	197.5	197.5	35	6,912	197.49	151.3	-	-	152.5	152.5	45	152.51	-3.14%
2022-01-06	0	202.3	-	-	-	-	195	39,585	203.00	156.2	-	-	-	-	253	156.77	-3.46%
2022-01-05	0	209.6	-	-	210.6	210.6	600	126,330	210.55	161.8	-	-	162.6	162.6	777	162.60	-2.40%
2022-01-04	0	214.7	-	-	-	-	0	0	-	165.8	-	-	-	-	0	-	-1.06%
2022-01-03	0	217.0	-	-	-	-	0	0	-	167.6	-	-	-	-	0	-	-0.09%
2021-12-31	0	217.2	216.8	218.8	-	-	0	0	-	167.7	167.4	168.9	-	-	0	-	0.00%
2021-12-30	0	217.2	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	-0.23%
2021-12-29	0	217.7	-	-	-	-	0	0	-	168.1	-	-	-	-	0	-	0.00%
2021-12-28	0	217.7	-	-	-	-	0	0	-	168.1	-	-	-	-	0	-	-0.50%
2021-12-24	0	218.8	217.5	219.6	-	-	0	0	-	169.0	167.9	169.6	-	-	0	-	0.00%
2021-12-23	0	218.8	-	-	-	-	0	0	-	169.0	-	-	-	-	0	-	-0.36%
2021-12-22	0	219.6	-	-	-	-	0	0	-	169.6	-	-	-	-	0	-	-0.09%
2021-12-21	0	219.8	-	-	-	-	0	0	-	169.7	-	-	-	-	0	-	-1.10%
2021-12-20	0	222.3	-	-	-	-	0	0	-	171.6	-	-	-	-	0	-	0.00%
2021-12-17	0	222.3	-	-	-	-	0	0	-	171.6	-	-	-	-	0	-	0.00%
2021-12-16	0	222.3	-	-	-	-	0	0	-	171.6	-	-	-	-	0	-	-0.76%
2021-12-15	0	224.0	-	-	-	-	0	0	-	172.9	-	-	-	-	0	-	-2.65%
2021-12-14	0	230.1	-	-	-	-	0	0	-	177.7	-	-	-	-	0	-	-1.31%
2021-12-13	0	233.1	-	-	-	-	0	0	-	180.0	-	-	-	-	0	-	-0.02%
2021-12-10	0	233.2	-	-	-	-	0	0	-	180.1	-	-	-	-	0	-	1.88%
2021-12-09	0	228.9	-	-	-	-	0	0	-	176.7	-	-	-	-	0	-	1.13%
2021-12-08	0	226.3	-	-	-	-	0	0	-	174.8	-	-	-	-	0	-	1.55%
2021-12-07	0	222.9	-	-	-	-	0	0	-	172.1	-	-	-	-	0	-	1.20%
2021-12-06	0	220.2	-	-	-	-	0	0	-	170.0	-	-	-	-	0	-	-0.54%
2021-12-03	0	221.4	-	-	-	-	0	0	-	171.0	-	-	-	-	0	-	-0.65%
2021-12-02	0	222.9	-	-	-	-	0	0	-	172.1	-	-	-	-	0	-	0.00%
2021-12-01	0	222.9	-	-	-	-	0	0	-	172.1	-	-	-	-	0	-	-1.07%
2021-11-30	0	225.3	-	-	-	-	0	0	-	173.9	-	-	-	-	0	-	0.13%
2021-11-29	0	225.0	-	-	-	-	0	0	-	173.7	-	-	-	-	0	-	-2.30%
2021-11-26	0	230.3	-	-	-	-	0	0	-	177.8	-	-	-	-	0	-	-1.56%
2021-11-25	0	233.9	-	-	-	-	0	0	-	180.6	-	-	-	-	0	-	-2.03%
2021-11-24	0	238.8	-	-	239.7	239.7	1,240	297,132	239.62	184.4	-	-	185.1	185.1	1,606	185.05	0.25%
2021-11-23	0	238.2	-	-	238.2	238.2	1,000	238,150	238.15	183.9	-	-	183.9	183.9	1,295	183.91	-0.67%
2021-11-22	0	239.8	-	-	-	-	0	0	-	185.1	-	-	-	-	0	-	0.69%
2021-11-19	0	238.1	-	-	-	-	0	0	-	183.9	-	-	-	-	0	-	0.04%
2021-11-18	0	238.0	-	-	238.0	238.3	3,940	938,394	238.17	183.8	-	-	183.8	184.0	5,102	183.93	0.66%
2021-11-17	0	236.5	-	-	-	-	0	0	-	182.6	-	-	-	-	0	-	-0.48%
2021-11-16	0	237.6	-	-	240.5	240.5	720	173,124	240.45	183.5	-	-	185.7	185.7	932	185.69	-1.78%
2021-11-15	0	241.9	-	-	-	-	0	0	-	186.8	-	-	-	-	0	-	3.58%
2021-11-12	0	233.6	-	-	228.0	228.0	500	113,975	227.95	180.4	-	-	176.0	176.0	647	176.03	4.94%
2021-11-11	0	222.6	-	-	217.9	219.5	320	69,743	217.95	171.9	-	-	168.2	169.5	414	168.31	7.38%
2021-11-10	0	207.3	-	-	-	-	0	0	-	160.0	-	-	-	-	0	-	2.14%
2021-11-09	0	202.9	-	-	-	-	0	0	-	156.7	-	-	-	-	0	-	-2.92%
2021-11-08	0	209.0	-	-	211.8	211.8	500	105,875	211.75	161.4	-	-	163.5	163.5	647	163.52	-3.08%
2021-11-05	0	215.7	-	-	-	-	0	0	-	166.5	-	-	-	-	0	-	-3.55%
2021-11-04	0	228.2	-	-	-	-	0	0	-	172.7	-	-	-	-	0	-	-2.10%
2021-11-03	0	233.1	-	-	233.2	233.2	1,000	233,200	233.20	176.4	-	-	176.4	176.4	1,322	176.45	0.56%
2021-11-02	0	231.8	-	-	-	-	0	0	-	175.4	-	-	-	-	0	-	-2.40%
2021-11-01	0	237.5	-	-	-	-	0	0	-	179.7	-	-	-	-	0	-	-3.02%
2021-10-29	0	244.9	-	-	-	-	0	0	-	185.3	-	-	-	-	0	-	-0.51%
2021-10-28	0	246.2	-	-	-	-	0	0	-	186.2	-	-	-	-	0	-	-1.24%
2021-10-27	0	249.3	-	-	-	-	0	0	-	188.6	-	-	-	-	0	-	0.00%
2021-10-26	0	249.3	-	-	-	-	0	0	-	188.6	-	-	-	-	0	-	-0.76%
2021-10-25	0	251.2	-	-	-	-	115	28,824	250.64	190.0	-	-	-	-	152	189.65	-0.65%
2021-10-22	0	252.8	-	-	-	-	0	0	-	191.3	-	-	-	-	0	-	-0.41%
2021-10-21	0	253.9	-	-	-	-	0	0	-	192.1	-	-	-	-	0	-	-0.80%
2021-10-20	0	255.9	-	-	255.9	255.9	1,000	255,875	255.88	193.6	-	-	193.6	193.6	1,322	193.61	0.63%
2021-10-19	0	254.3	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	1.48%
2021-10-18	0	250.6	-	-	249.0	249.3	2,000	498,250	249.13	189.6	-	-	188.4	188.6	2,643	188.50	4.68%
2021-10-15	0	239.4	-	-	-	-	0	0	-	181.1	-	-	-	-	0	-	0.59%
2021-10-12	0	238.0	-	-	-	-	0	0	-	180.1	-	-	-	-	0	-	-0.21%
2021-10-11	0	238.5	-	-	248.8	248.8	400	99,520	248.80	180.5	-	-	188.3	188.3	529	188.25	-6.12%
2021-10-08	0	254.1	-	-	-	-	0	0	-	192.2	-	-	-	-	0	-	-1.22%
2021-10-07	0	257.2	-	-	-	-	0	0	-	194.6	-	-	-	-	0	-	-3.63%
2021-10-06	0	266.9	-	-	-	-	0	0	-	201.9	-	-	-	-	0	-	-0.26%
2021-10-05	0	267.6	-	-	270.4	270.5	1,200	324,520	270.43	202.5	-	-	204.6	204.6	1,586	204.62	-2.92%
2021-10-04	0	275.7	-	-	-	-	0	0	-	208.6	-	-	-	-	0	-	-0.83%
2021-09-30	0	278.0	-	-	-	-	0	0	-	210.3	-	-	-	-	0	-	-0.13%
2021-09-29	0	278.3	-	-	-	-	0	0	-	210.6	-	-	-	-	0	-	-0.48%
2021-09-28	0	279.7	-	-	-	-	0	0	-	211.6	-	-	-	-	0	-	-0.11%
2021-09-27	0	280.0	-	-	-	-	0	0	-	211.8	-	-	-	-	0	-	-0.74%
2021-09-24	0	282.1	-	-	-	-	0	0	-	213.4	-	-	-	-	0	-	0.07%
2021-09-23	0	281.9	-	-	-	-	0	0	-	213.3	-	-	-	-	0	-	0.37%
2021-09-21	0	280.8	-	-	-	-	0	0	-	212.5	-	-	-	-	0	-	-0.28%
2021-09-20	0	281.6	-	-	281.6	281.6	1,000	281,600	281.60	213.1	-	-	213.1	213.1	1,322	213.07	-0.95%
2021-09-17	0	284.3	-	-	-	-	0	0	-	215.1	-	-	-	-	0	-	-1.37%
2021-09-16	0	288.3	-	-	-	-	0	0	-	218.1	-	-	-	-	0	-	-1.15%
2021-09-15	0	291.6	-	-	-	-	0	0	-	220.6	-	-	-	-	0	-	-0.56%
2021-09-14	0	293.3	-	-	293.5	293.5	5	1,467	293.40	221.9	-	-	222.1	222.1	7	222.00	-0.09%
2021-09-13	0	293.5	293.5	-	-	-	0	0	-	222.1	222.1	-	-	-	0	-	0.00%
2021-09-10	0	293.5	293.5	-	-	-	0	0	-	222.1	222.1	-	-	-	0	-	0.24%
2021-09-09	0	292.8	-	-	-	-	0	0	-	221.5	-	-	-	-	0	-	0.00%
2021-09-08	0	292.8	-	-	-	-	0	0	-	221.5	-	-	-	-	0	-	0.00%
2021-09-07	0	292.8	-	-	-	-	0	0	-	221.5	-	-	-	-	0	-	-0.56%
2021-09-06	0	294.5	-	-	-	-	0	0	-	222.8	-	-	-	-	0	-	-0.24%
2021-09-03	0	295.2	-	-	-	-	0	0	-	223.3	-	-	-	-	0	-	-1.30%
2021-09-02	0	299.1	-	-	-	-	0	0	-	226.3	-	-	-	-	0	-	-0.65%
2021-09-01	0	301.0	-	-	301.0	301.0	1,000	301,000	301.00	227.7	-	-	227.7	227.7	1,322	227.75	-0.41%
2021-08-31	0	302.3	-	-	-	-	0	0	-	228.7	-	-	-	-	0	-	0.00%
2021-08-30	0	302.3	-	-	302.3	302.3	60	18,135	302.25	228.7	-	-	228.7	228.7	79	228.69	0.07%
2021-08-27	0	302.1	-	-	-	-	0	0	-	228.5	-	-	-	-	0	-	0.00%
2021-08-26	0	302.1	-	-	-	-	0	0	-	228.5	-	-	-	-	0	-	0.00%
2021-08-25	0	302.1	-	-	-	-	0	0	-	228.5	-	-	-	-	0	-	0.00%
2021-08-24	0	302.1	-	-	-	-	0	0	-	228.5	-	-	-	-	0	-	-0.18%
2021-08-23	0	302.6	-	-	-	-	0	0	-	229.0	-	-	-	-	0	-	-0.12%
2021-08-20	0	303.0	-	-	-	-	0	0	-	229.2	-	-	-	-	0	-	-0.05%
2021-08-19	0	303.1	-	-	-	-	0	0	-	229.3	-	-	-	-	0	-	0.00%
2021-08-18	0	303.1	-	-	-	-	0	0	-	229.3	-	-	-	-	0	-	0.00%
2021-08-17	0	303.1	-	-	-	-	0	0	-	229.3	-	-	-	-	0	-	0.00%
2021-08-16	0	303.1	-	-	-	-	0	0	-	229.3	-	-	-	-	0	-	0.02%
2021-08-13	0	303.1	-	-	-	-	0	0	-	229.3	-	-	-	-	0	-	0.31%
2021-08-12	0	302.1	-	-	-	-	0	0	-	228.6	-	-	-	-	0	-	0.38%
2021-08-11	0	301.0	-	-	-	-	0	0	-	227.7	-	-	-	-	0	-	0.37%
2021-08-10	0	299.9	-	-	-	-	0	0	-	226.9	-	-	-	-	0	-	0.02%
2021-08-09	0	299.8	-	-	-	-	0	0	-	226.8	-	-	-	-	0	-	0.00%
2021-08-06	0	299.8	-	-	-	-	0	0	-	226.8	-	-	-	-	0	-	0.00%
2021-08-05	0	299.8	-	-	-	-	0	0	-	226.8	-	-	-	-	0	-	0.95%
2021-08-04	0	302.2	-	-	-	-	0	0	-	224.7	-	-	-	-	0	-	0.63%
2021-08-03	0	300.3	-	-	-	-	0	0	-	223.3	-	-	-	-	0	-	0.54%
2021-08-02	0	298.7	-	-	-	-	0	0	-	222.1	-	-	-	-	0	-	0.00%
2021-07-30	0	298.7	-	-	298.7	298.7	1,500	447,975	298.65	222.1	-	-	222.1	222.1	2,017	222.10	-1.53%
2021-07-29	0	303.3	-	-	-	-	0	0	-	225.6	-	-	-	-	0	-	-1.43%
2021-07-28	0	307.7	-	-	-	-	0	0	-	228.8	-	-	-	-	0	-	-0.90%
2021-07-27	0	310.5	-	-	-	-	0	0	-	230.9	-	-	-	-	0	-	-1.02%
2021-07-26	0	313.7	-	-	-	-	0	0	-	233.3	-	-	-	-	0	-	-0.44%
2021-07-23	0	315.1	-	-	-	-	0	0	-	234.3	-	-	-	-	0	-	-0.10%
2021-07-22	0	315.4	-	-	-	-	0	0	-	234.6	-	-	-	-	0	-	-0.68%
2021-07-21	0	317.6	-	-	-	-	0	0	-	236.2	-	-	-	-	0	-	-0.24%
2021-07-20	0	318.3	-	-	-	-	0	0	-	236.7	-	-	-	-	0	-	0.00%
2021-07-19	0	318.3	-	-	-	-	0	0	-	236.7	-	-	-	-	0	-	0.09%
2021-07-16	0	318.0	-	-	-	-	0	0	-	236.5	-	-	-	-	0	-	0.24%
2021-07-15	0	317.3	-	-	-	-	0	0	-	235.9	-	-	-	-	0	-	0.00%
2021-07-14	0	317.3	-	-	-	-	0	0	-	235.9	-	-	-	-	0	-	0.48%
2021-07-13	0	315.8	-	-	-	-	0	0	-	234.8	-	-	-	-	0	-	0.00%
2021-07-12	0	315.8	-	-	-	-	0	0	-	234.8	-	-	-	-	0	-	0.35%
2021-07-09	0	314.7	-	-	-	-	0	0	-	234.0	-	-	-	-	0	-	0.19%
2021-07-08	0	314.1	-	-	-	-	0	0	-	233.6	-	-	-	-	0	-	0.00%
2021-07-07	0	314.1	-	-	-	-	0	0	-	233.6	-	-	-	-	0	-	-0.54%
2021-07-06	0	315.8	-	-	-	-	0	0	-	234.8	-	-	-	-	0	-	-0.85%
2021-07-05	0	318.5	-	-	-	-	0	0	-	236.8	-	-	-	-	0	-	-0.16%
2021-07-02	0	319.0	-	-	-	-	0	0	-	237.2	-	-	-	-	0	-	0.00%
2021-06-30	0	319.0	-	-	319.3	319.3	5	1,596	319.20	237.2	-	-	237.5	237.5	7	237.38	-0.23%
2021-06-29	0	319.7	319.3	-	-	-	0	0	-	237.8	237.5	-	-	-	0	-	-0.16%
2021-06-28	0	320.2	319.5	-	-	-	0	0	-	238.1	237.6	-	-	-	0	-	0.00%
2021-06-25	0	320.2	318.7	-	-	-	0	0	-	238.1	237.0	-	-	-	0	-	-0.25%
2021-06-24	0	321.0	-	-	321.0	321.0	5	1,605	321.00	238.7	-	-	238.7	238.7	7	238.72	-0.05%
2021-06-23	0	321.2	-	-	-	-	0	0	-	238.8	-	-	-	-	0	-	0.16%
2021-06-22	0	320.7	-	-	-	-	0	0	-	238.5	-	-	-	-	0	-	0.11%
2021-06-21	0	320.3	-	-	-	-	0	0	-	238.2	-	-	-	-	0	-	0.30%
2021-06-18	0	319.4	-	-	-	-	0	0	-	237.5	-	-	-	-	0	-	0.33%
2021-06-17	0	318.3	-	-	-	-	0	0	-	236.7	-	-	-	-	0	-	0.39%
2021-06-16	0	317.1	-	-	-	-	0	0	-	235.8	-	-	-	-	0	-	-0.16%
2021-06-15	0	317.6	-	-	-	-	0	0	-	236.2	-	-	-	-	0	-	0.00%
2021-06-11	0	317.6	-	-	-	-	0	0	-	236.2	-	-	-	-	0	-	-0.22%
2021-06-10	0	318.3	-	-	-	-	0	0	-	236.7	-	-	-	-	0	-	-0.53%
2021-06-09	0	320.0	-	-	-	-	0	0	-	237.9	-	-	-	-	0	-	0.00%
2021-06-08	0	320.0	-	-	-	-	0	0	-	237.9	-	-	-	-	0	-	0.00%
2021-06-07	0	320.0	-	-	-	-	0	0	-	237.9	-	-	-	-	0	-	-0.31%
2021-06-04	0	321.0	-	-	321.1	321.1	5	1,605	321.00	238.7	-	-	238.8	238.8	7	238.72	0.16%
2021-06-03	0	320.5	317.1	-	-	-	0	0	-	238.3	235.8	-	-	-	0	-	0.00%
2021-06-02	0	320.5	317.1	-	-	-	0	0	-	238.3	235.8	-	-	-	0	-	0.00%
2021-06-01	0	320.5	317.5	-	-	-	0	0	-	238.3	236.1	-	-	-	0	-	-0.22%
2021-05-31	0	321.2	317.6	-	-	-	0	0	-	238.8	236.2	-	-	-	0	-	-0.09%
2021-05-28	0	321.5	320.8	-	-	-	0	0	-	239.1	238.6	-	-	-	0	-	-0.05%
2021-05-27	0	321.6	320.8	-	-	-	0	0	-	239.2	238.6	-	-	-	0	-	-0.17%
2021-05-26	0	322.2	-	-	-	-	0	0	-	239.6	-	-	-	-	0	-	0.00%
2021-05-25	0	322.2	-	-	-	-	0	0	-	239.6	-	-	-	-	0	-	-0.12%
2021-05-24	0	322.6	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2021-05-21	0	322.6	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2021-05-20	0	322.6	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2021-05-18	0	322.6	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	-0.03%
2021-05-17	0	322.7	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2021-05-14	0	322.7	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2021-05-13	0	322.7	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2021-05-12	0	322.7	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2021-05-11	0	322.7	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2021-05-10	0	322.7	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	-0.51%
2021-05-07	0	324.3	-	-	-	-	0	0	-	241.2	-	-	-	-	0	-	0.00%
2021-05-06	0	324.3	-	-	-	-	0	0	-	241.2	-	-	-	-	0	-	0.00%
2021-05-05	0	324.3	-	-	-	-	0	0	-	241.2	-	-	-	-	0	-	0.28%
2021-05-04	0	323.4	-	-	-	-	0	0	-	240.5	-	-	-	-	0	-	0.15%
2021-05-03	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	0.02%
2021-04-30	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	0.00%
2021-04-29	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	0.00%
2021-04-28	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	0.00%
2021-04-27	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	0.00%
2021-04-26	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	0.00%
2021-04-23	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	0.00%
2021-04-22	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	0.00%
2021-04-21	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	0.00%
2021-04-20	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	0.00%
2021-04-19	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	0.00%
2021-04-16	0	322.9	-	-	-	-	0	0	-	240.1	-	-	-	-	0	-	-0.45%
2021-04-15	0	324.3	-	-	-	-	0	0	-	241.2	-	-	-	-	0	-	0.00%
2021-04-14	0	324.3	-	-	-	-	0	0	-	241.2	-	-	-	-	0	-

---

Webb-site Database - Powered By Linux Group

Back to top

---