Prices and Webb-site Total Returns

iShares Core MSCI Taiwan Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03074	2016-06-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-03	330.0	328.0	345.0	330.0	339.6	33,329	11,148,212	334.49	330.0	328.0	345.0	330.0	339.6	33,329	334.49	-2.48%
2026-03-02	338.4	336.0	357.3	338.0	356.5	21,670	7,475,335	344.96	338.4	336.0	357.3	338.0	356.5	21,670	344.96	-1.54%
2026-02-27	343.7	342.8	350.5	340.3	350.5	8,510	2,914,158	342.44	343.7	342.8	350.5	340.3	350.5	8,510	342.44	-1.94%
2026-02-26	350.5	351.4	368.0	346.1	350.8	14,570	5,086,471	349.11	350.5	351.4	368.0	346.1	350.8	14,570	349.11	0.95%
2026-02-25	347.2	347.1	357.5	344.2	350.1	5,390	1,876,256	348.10	347.2	347.1	357.5	344.2	350.1	5,390	348.10	2.69%
2026-02-24	338.1	337.1	341.6	334.6	339.7	7,020	2,375,488	338.39	338.1	337.1	341.6	334.6	339.7	7,020	338.39	1.93%
2026-02-23	331.7	330.1	337.2	328.8	334.2	10,090	3,357,707	332.78	331.7	330.1	337.2	328.8	334.2	10,090	332.78	0.64%
2026-02-20	329.6	329.1	339.4	328.8	330.5	2,603	857,303	329.35	329.6	329.1	339.4	328.8	330.5	2,603	329.35	-0.18%
2026-02-16	330.2	330.0	333.0	329.5	331.5	1,340	442,646	330.33	330.2	330.0	333.0	329.5	331.5	1,340	330.33	0.95%
2026-02-13	327.1	327.0	338.8	326.3	329.4	1,960	643,866	328.50	327.1	327.0	338.8	326.3	329.4	1,960	328.50	-1.89%
2026-02-12	333.4	331.7	339.0	330.6	333.6	2,243	744,732	332.02	333.4	331.7	339.0	330.6	333.6	2,243	332.02	1.37%
2026-02-11	328.9	328.6	332.8	328.3	329.6	1,960	644,607	328.88	328.9	328.6	332.8	328.3	329.6	1,960	328.88	1.76%
2026-02-10	323.2	315.0	330.0	321.2	324.1	7,595	2,445,639	322.01	323.2	315.0	330.0	321.2	324.1	7,595	322.01	2.34%
2026-02-09	315.8	315.0	326.9	315.3	316.2	6,098	1,924,416	315.58	315.8	315.0	326.9	315.3	316.2	6,098	315.58	2.67%
2026-02-06	307.6	306.8	310.9	300.2	308.2	7,100	2,172,731	306.02	307.6	306.8	310.9	300.2	308.2	7,100	306.02	0.10%
2026-02-05	307.3	306.8	307.3	306.4	308.5	1,280	393,820	307.67	307.3	306.8	307.3	306.4	308.5	1,280	307.67	-2.32%
2026-02-04	314.6	313.9	319.6	311.0	314.6	12,060	3,773,817	312.92	314.6	313.9	319.6	311.0	314.6	12,060	312.92	0.35%
2026-02-03	313.5	-	-	309.5	311.5	9,470	2,935,396	309.97	313.5	-	-	309.5	311.5	9,470	309.97	2.99%
2026-02-02	304.4	303.0	314.2	301.6	307.9	18,100	5,482,150	302.88	304.4	303.0	314.2	301.6	307.9	18,100	302.88	-1.14%
2026-01-30	307.9	306.2	326.0	307.4	312.2	20,360	6,319,675	310.40	307.9	306.2	326.0	307.4	312.2	20,360	310.40	-3.12%
2026-01-29	317.8	317.5	319.5	317.5	320.3	2,970	948,399	319.33	317.8	317.5	319.5	317.5	320.3	2,970	319.33	-1.24%
2026-01-28	321.8	321.1	324.6	315.9	322.9	10,980	3,519,667	320.55	321.8	321.1	324.6	315.9	322.9	10,980	320.55	1.90%
2026-01-27	315.8	315.1	315.9	313.0	315.8	16,370	5,146,978	314.42	315.8	315.1	315.9	313.0	315.8	16,370	314.42	1.28%
2026-01-26	311.8	309.0	312.9	311.0	312.7	4,820	1,500,721	311.35	311.8	309.0	312.9	311.0	312.7	4,820	311.35	0.42%
2026-01-23	310.5	310.5	311.0	307.5	310.5	1,120	346,966	309.79	310.5	310.5	311.0	307.5	310.5	1,120	309.79	1.64%
2026-01-22	305.5	305.0	308.0	304.6	307.0	2,660	814,386	306.16	305.5	305.0	308.0	304.6	307.0	2,660	306.16	1.43%
2026-01-21	301.2	300.1	308.0	300.1	303.3	4,360	1,319,574	302.65	301.2	300.1	308.0	300.1	303.3	4,360	302.65	-0.30%
2026-01-20	302.1	301.7	309.2	301.7	304.4	3,480	1,055,885	303.42	302.1	301.7	309.2	301.7	304.4	3,480	303.42	-0.56%
2026-01-19	303.8	286.0	308.0	299.0	305.2	5,790	1,751,570	302.52	303.8	286.0	308.0	299.0	305.2	5,790	302.52	-0.07%
2026-01-16	304.0	304.0	306.2	301.7	304.0	4,250	1,290,373	303.62	304.0	304.0	306.2	301.7	304.0	4,250	303.62	1.30%
2026-01-15	300.1	285.0	303.0	297.9	301.4	3,650	1,093,532	299.60	300.1	285.0	303.0	297.9	301.4	3,650	299.60	0.64%
2026-01-14	298.2	293.2	300.0	298.0	298.8	320	95,458	298.31	298.2	293.2	300.0	298.0	298.8	320	298.31	0.54%
2026-01-13	296.6	280.0	299.2	293.0	296.6	9,400	2,777,545	295.48	296.6	280.0	299.2	293.0	296.6	9,400	295.48	0.54%
2026-01-12	295.0	294.1	299.2	293.7	294.5	5,090	1,496,295	293.97	295.0	294.1	299.2	293.7	294.5	5,090	293.97	0.89%
2026-01-09	292.4	289.8	295.0	289.5	293.5	12,660	3,695,716	291.92	292.4	289.8	295.0	289.5	293.5	12,660	291.92	-0.37%
2026-01-08	293.5	-	299.2	293.6	295.6	9,340	2,749,546	294.38	293.5	-	299.2	293.6	295.6	9,340	294.38	-0.78%
2026-01-07	295.8	293.4	298.5	294.9	296.1	7,560	2,234,600	295.58	295.8	293.4	298.5	294.9	296.1	7,560	295.58	-0.14%
2026-01-06	296.2	295.0	318.0	293.0	296.9	8,750	2,581,150	294.99	296.2	295.0	318.0	293.0	296.9	8,750	294.99	0.85%
2026-01-05	293.7	288.0	308.0	293.6	294.7	4,600	1,351,727	293.85	293.7	288.0	308.0	293.6	294.7	4,600	293.85	2.01%
2026-01-02	287.9	285.0	291.0	285.2	288.0	11,660	3,337,958	286.27	287.9	285.0	291.0	285.2	288.0	11,660	286.27	1.44%
2025-12-31	283.8	274.9	284.8	283.0	283.3	60	16,986	283.10	283.8	274.9	284.8	283.0	283.3	60	283.10	0.28%
2025-12-30	283.0	282.5	284.8	281.1	283.2	13,600	3,839,128	282.29	283.0	282.5	284.8	281.1	283.2	13,600	282.29	0.18%
2025-12-29	282.5	281.2	283.0	280.2	282.9	18,110	5,097,644	281.48	282.5	281.2	283.0	280.2	282.9	18,110	281.48	2.21%
2025-12-24	276.4	266.0	283.0	276.4	276.6	440	121,624	276.42	276.4	266.0	283.0	276.4	276.6	440	276.42	0.47%
2025-12-23	275.1	266.0	282.0	274.4	275.7	14,110	3,883,042	275.20	275.1	266.0	282.0	274.4	275.7	14,110	275.20	-0.07%
2025-12-22	275.3	267.7	278.0	274.0	275.4	3,020	830,180	274.89	275.3	267.7	278.0	274.0	275.4	3,020	274.89	1.40%
2025-12-19	271.5	263.0	276.4	270.9	271.7	14,870	4,035,195	271.36	271.5	263.0	276.4	270.9	271.7	14,870	271.36	1.38%
2025-12-18	267.8	241.0	269.6	266.2	267.7	10,620	2,838,254	267.26	267.8	241.0	269.6	266.2	267.7	10,620	267.26	-1.03%
2025-12-17	270.6	268.0	279.8	269.5	270.8	1,050	283,105	269.62	270.6	268.0	279.8	269.5	270.8	1,050	269.62	0.52%
2025-12-16	269.2	266.4	278.2	267.8	270.5	1,590	426,925	268.51	269.2	266.4	278.2	267.8	270.5	1,590	268.51	-1.54%
2025-12-15	273.4	267.2	277.8	273.8	274.5	1,910	523,865	274.27	273.4	267.2	277.8	273.8	274.5	1,910	274.27	-1.58%
2025-12-12	277.8	-	283.8	277.5	277.5	3,780	1,048,950	277.50	277.8	-	283.8	277.5	277.5	3,780	277.50	0.47%
2025-12-11	276.5	-	283.7	278.0	280.5	4,930	1,379,062	279.73	276.5	-	283.7	278.0	280.5	4,930	279.73	-1.04%
2025-12-10	279.4	279.0	280.3	278.5	279.4	13,030	3,637,184	279.14	279.4	279.0	280.3	278.5	279.4	13,030	279.14	0.54%
2025-12-09	277.9	-	280.3	277.9	277.9	40	11,116	277.90	277.9	-	280.3	277.9	277.9	40	277.90	-0.29%
2025-12-08	278.7	-	280.0	276.9	279.2	10,000	2,776,210	277.62	278.7	-	280.0	276.9	279.2	10,000	277.62	0.72%
2025-12-05	276.7	268.4	277.2	273.7	274.7	5,680	1,556,328	274.00	276.7	268.4	277.2	273.7	274.7	5,680	274.00	1.24%
2025-12-04	273.3	-	280.0	272.4	273.8	70	19,091	272.73	273.3	-	280.0	272.4	273.8	70	272.73	0.22%
2025-12-03	272.7	272.2	279.0	272.2	272.7	3,250	884,661	272.20	272.7	272.2	279.0	272.2	272.7	3,250	272.20	0.44%
2025-12-02	271.5	270.0	276.9	271.6	271.6	100	27,160	271.60	271.5	270.0	276.9	271.6	271.6	100	271.60	0.74%
2025-12-01	269.5	-	277.0	269.5	271.8	6,590	1,781,424	270.32	269.5	-	277.0	269.5	271.8	6,590	270.32	-0.66%
2025-11-28	271.3	261.1	271.3	271.7	271.9	5,530	1,503,381	271.86	271.3	261.1	271.3	271.7	271.9	5,530	271.86	0.41%
2025-11-27	270.2	267.0	273.6	270.0	270.2	450	121,510	270.02	270.2	267.0	273.6	270.0	270.2	450	270.02	0.97%
2025-11-26	267.6	267.0	270.4	267.0	267.6	2,337	624,634	267.28	267.6	267.0	270.4	267.0	267.6	2,337	267.28	2.25%
2025-11-25	261.7	258.5	269.0	261.3	262.3	11,450	2,999,094	261.93	261.7	258.5	269.0	261.3	262.3	11,450	261.93	1.04%
2025-11-24	259.0	257.6	-	258.6	259.8	1,040	269,488	259.12	259.0	257.6	-	258.6	259.8	1,040	259.12	0.58%
2025-11-21	257.5	-	260.0	257.6	261.3	6,980	1,806,013	258.74	257.5	-	260.0	257.6	261.3	6,980	258.74	-4.35%
2025-11-20	269.2	268.0	-	267.0	270.2	6,890	1,850,946	268.64	269.2	268.0	-	267.0	270.2	6,890	268.64	2.71%
2025-11-19	262.1	261.8	264.5	261.2	263.1	5,210	1,369,541	262.87	262.1	261.8	264.5	261.2	263.1	5,210	262.87	-0.23%
2025-11-18	262.7	262.0	267.0	262.0	266.7	3,980	1,051,296	264.14	262.7	262.0	267.0	262.0	266.7	3,980	264.14	-2.67%
2025-11-17	269.9	269.7	271.0	269.3	273.1	7,400	2,009,758	271.59	269.9	269.7	271.0	269.3	273.1	7,400	271.59	0.48%
2025-11-14	268.6	268.0	275.0	268.6	274.0	870	235,248	270.40	268.6	268.0	275.0	268.6	274.0	870	270.40	-2.54%
2025-11-13	275.6	272.0	283.0	275.0	283.8	2,500	693,868	277.55	275.6	272.0	283.0	275.0	283.8	2,500	277.55	-2.89%
2025-11-12	283.8	272.0	289.0	281.8	284.6	3,330	942,672	283.08	283.8	272.0	289.0	281.8	284.6	3,330	283.08	0.85%
2025-11-11	281.4	272.0	281.8	281.4	284.5	1,780	506,000	284.27	281.4	272.0	281.8	281.4	284.5	1,780	284.27	-0.67%
2025-11-10	283.3	283.0	289.0	282.7	283.8	1,520	431,153	283.65	283.3	283.0	289.0	282.7	283.8	1,520	283.65	0.75%
2025-11-07	281.2	280.0	289.2	280.3	281.4	560	157,225	280.76	281.2	280.0	289.2	280.3	281.4	560	280.76	-1.37%
2025-11-06	285.1	-	290.3	285.0	285.8	898	256,032	285.11	285.1	-	290.3	285.0	285.8	898	285.11	0.71%
2025-11-05	283.1	282.6	288.4	278.5	283.5	7,830	2,211,573	282.45	283.1	282.6	288.4	278.5	283.5	7,830	282.45	-1.01%
2025-11-04	286.0	-	290.0	284.9	288.6	7,901	2,270,815	287.41	286.0	-	290.0	284.9	288.6	7,901	287.41	-0.87%
2025-11-03	288.5	287.6	296.0	288.5	290.1	3,420	989,314	289.27	288.5	287.6	296.0	288.5	290.1	3,420	289.27	-0.55%
2025-10-31	290.1	287.7	292.0	290.1	291.1	3,210	932,281	290.43	290.1	287.7	292.0	290.1	291.1	3,210	290.43	-0.24%
2025-10-30	290.8	290.3	292.0	290.7	291.6	5,817	1,694,762	291.35	290.8	290.3	292.0	290.7	291.6	5,817	291.35	1.11%
2025-10-28	287.6	-	-	288.0	288.0	50	14,400	288.00	287.6	-	-	288.0	288.0	50	288.00	-0.42%
2025-10-27	288.8	288.0	292.8	288.5	289.0	700	202,215	288.88	288.8	288.0	292.8	288.5	289.0	700	288.88	0.84%
2025-10-24	286.4	281.6	288.0	286.4	286.4	260	74,464	286.40	286.4	281.6	288.0	286.4	286.4	260	286.40	1.24%
2025-10-23	282.9	277.4	286.0	282.9	282.9	40	11,316	282.90	282.9	277.4	286.0	282.9	282.9	40	282.90	-0.25%
2025-10-22	283.6	277.5	289.1	283.6	283.6	50	14,180	283.60	283.6	277.5	289.1	283.6	283.6	50	283.60	-0.60%
2025-10-21	285.3	282.8	285.2	285.2	286.6	5,930	1,695,212	285.87	285.3	282.8	285.2	285.2	286.6	5,930	285.87	-0.07%
2025-10-20	285.5	285.5	286.7	284.2	285.0	4,920	1,398,866	284.32	285.5	285.5	286.7	284.2	285.0	4,920	284.32	2.92%
2025-10-17	277.4	-	288.8	277.2	282.3	7,060	1,988,738	281.69	277.4	-	288.8	277.2	282.3	7,060	281.69	-2.56%
2025-10-16	284.7	278.7	288.3	283.7	285.9	12,480	3,554,721	284.83	284.7	278.7	288.3	283.7	285.9	12,480	284.83	1.32%
2025-10-15	281.0	278.7	282.0	276.5	281.0	8,000	2,226,427	278.30	281.0	278.7	282.0	276.5	281.0	8,000	278.30	2.86%
2025-10-14	273.2	-	282.6	273.0	280.2	11,430	3,174,449	277.73	273.2	-	282.6	273.0	280.2	11,430	277.73	-1.05%
2025-10-13	276.1	276.1	278.8	275.3	278.0	21,740	5,996,258	275.82	276.1	276.1	278.8	275.3	278.0	21,740	275.82	-1.43%
2025-10-10	280.1	279.0	284.5	281.0	281.0	1,500	421,500	281.00	280.1	279.0	284.5	281.0	281.0	1,500	281.00	-1.02%
2025-10-09	283.0	279.0	284.6	282.7	283.8	13,110	3,710,811	283.05	283.0	279.0	284.6	282.7	283.8	13,110	283.05	1.14%
2025-10-08	279.8	279.0	284.6	279.0	279.2	840	234,480	279.14	279.8	279.0	284.6	279.0	279.2	840	279.14	0.87%
2025-10-06	277.4	-	284.6	277.5	279.7	5,350	1,489,337	278.38	277.4	-	284.6	277.5	279.7	5,350	278.38	-0.64%
2025-10-03	279.2	276.3	281.2	276.4	278.4	6,490	1,795,491	276.66	279.2	276.3	281.2	276.4	278.4	6,490	276.66	1.34%
2025-10-02	275.5	267.5	277.5	275.1	275.8	5,829	1,603,807	275.14	275.5	267.5	277.5	275.1	275.8	5,829	275.14	2.07%
2025-09-30	269.9	262.0	274.8	269.9	271.1	2,100	568,590	270.76	269.9	262.0	274.8	269.9	271.1	2,100	270.76	-0.18%
2025-09-29	270.4	260.0	275.2	270.2	270.4	150	40,540	270.27	270.4	260.0	275.2	270.2	270.4	150	270.27	1.35%
2025-09-26	266.8	263.0	276.0	264.9	272.0	8,030	2,142,419	266.80	266.8	263.0	276.0	264.9	272.0	8,030	266.80	-1.73%
2025-09-25	271.5	268.0	278.1	271.2	272.1	3,180	864,379	271.82	271.5	268.0	278.1	271.2	272.1	3,180	271.82	-0.62%
2025-09-24	273.2	267.1	276.1	272.8	273.4	1,560	425,586	272.81	273.2	267.1	276.1	272.8	273.4	1,560	272.81	-0.76%
2025-09-23	275.3	267.1	278.0	274.6	275.6	2,560	703,692	274.88	275.3	267.1	278.0	274.6	275.6	2,560	274.88	1.55%
2025-09-22	271.1	269.8	275.9	269.8	272.4	2,180	592,758	271.91	271.1	269.8	275.9	269.8	272.4	2,180	271.91	0.22%
2025-09-19	270.5	268.0	278.9	270.5	271.3	1,551	420,745	271.27	270.5	268.0	278.9	270.5	271.3	1,551	271.27	-0.62%
2025-09-18	272.2	268.5	276.2	268.8	271.3	6,990	1,892,421	270.73	272.2	268.5	276.2	268.8	271.3	6,990	270.73	0.85%
2025-09-17	269.9	269.5	270.8	269.9	269.9	140	37,786	269.90	269.9	269.5	270.8	269.9	269.9	140	269.90	-0.48%
2025-09-16	271.2	267.0	273.6	271.2	271.2	140	37,968	271.20	271.2	267.0	273.6	271.2	271.2	140	271.20	1.31%
2025-09-15	267.7	260.1	269.9	267.4	268.1	1,800	482,370	267.98	267.7	260.1	269.9	267.4	268.1	1,800	267.98	-0.07%
2025-09-12	267.9	265.8	271.9	267.2	268.2	2,670	714,384	267.56	267.9	265.8	271.9	267.2	268.2	2,670	267.56	0.79%
2025-09-11	265.8	261.4	266.9	265.5	267.6	18,794	5,000,968	266.09	265.8	261.4	266.9	265.5	267.6	18,794	266.09	-0.11%
2025-09-10	266.1	261.4	267.0	262.4	266.3	17,303	4,578,567	264.61	266.1	261.4	267.0	262.4	266.3	17,303	264.61	1.84%
2025-09-09	261.3	259.0	261.7	260.0	261.3	11,170	2,914,546	260.93	261.3	259.0	261.7	260.0	261.3	11,170	260.93	1.79%
2025-09-08	256.7	254.5	258.8	256.0	256.7	9,210	2,358,324	256.06	256.7	254.5	258.8	256.0	256.7	9,210	256.06	0.86%
2025-09-05	254.5	252.3	256.6	252.2	255.0	100	25,432	254.32	254.5	252.3	256.6	252.2	255.0	100	254.32	1.60%
2025-09-04	250.5	249.1	251.0	250.4	250.6	466	116,737	250.51	250.5	249.1	251.0	250.4	250.6	466	250.51	0.56%
2025-09-03	249.1	247.4	253.2	249.2	249.5	1,618	403,211	249.20	249.1	247.4	253.2	249.2	249.5	1,618	249.20	0.69%
2025-09-02	247.4	247.0	253.2	247.6	249.8	5,760	1,435,625	249.24	247.4	247.0	253.2	247.6	249.8	5,760	249.24	-0.40%
2025-09-01	248.4	247.0	252.6	248.0	250.9	11,770	2,938,442	249.66	248.4	247.0	252.6	248.0	250.9	11,770	249.66	-1.11%
2025-08-29	251.2	251.0	254.0	252.1	252.4	2,089	526,638	252.10	251.2	251.0	254.0	252.1	252.4	2,089	252.10	-0.44%
2025-08-28	252.3	252.0	257.8	252.9	252.9	990	250,371	252.90	252.3	252.0	257.8	252.9	252.9	990	252.90	-0.43%
2025-08-27	253.4	253.0	258.1	254.1	254.1	1,500	381,150	254.10	253.4	253.0	258.1	254.1	254.1	1,500	254.10	0.08%
2025-08-26	253.2	248.8	258.1	253.5	253.5	88	22,290	253.30	253.2	248.8	258.1	253.5	253.5	88	253.30	-0.04%
2025-08-25	253.3	253.0	256.0	253.3	254.0	8,400	2,133,461	253.98	253.3	253.0	256.0	253.3	254.0	8,400	253.98	1.97%
2025-08-22	248.4	246.6	258.2	247.9	248.7	6,430	1,598,078	248.53	248.4	246.6	258.2	247.9	248.7	6,430	248.53	-0.48%
2025-08-21	249.6	247.2	251.4	249.6	250.5	1,440	360,405	250.28	249.6	247.2	251.4	249.6	250.5	1,440	250.28	-0.36%
2025-08-20	250.5	244.1	260.8	250.1	252.6	1,530	385,336	251.85	250.5	244.1	260.8	250.1	252.6	1,530	251.85	-3.06%
2025-08-19	258.4	231.4	258.6	258.4	258.4	70	18,088	258.40	258.4	231.4	258.6	258.4	258.4	70	258.40	-0.92%
2025-08-18	260.8	230.1	265.3	260.1	261.2	1,600	417,810	261.13	260.8	230.1	265.3	260.1	261.2	1,600	261.13	0.38%
2025-08-15	259.8	230.1	262.5	258.7	259.8	1,760	456,593	259.43	259.8	230.1	262.5	258.7	259.8	1,760	259.43	-0.19%
2025-08-14	260.3	230.0	265.3	260.3	261.1	550	143,485	260.88	260.3	230.0	265.3	260.3	261.1	550	260.88	-0.72%
2025-08-13	262.2	230.1	264.0	261.4	262.2	390	101,970	261.46	262.2	230.1	264.0	261.4	262.2	390	261.46	1.16%
2025-08-12	259.2	254.0	259.8	259.2	260.0	400	103,805	259.51	259.2	254.0	259.8	259.2	260.0	400	259.51	0.04%
2025-08-11	259.1	248.0	260.0	259.1	259.1	240	62,184	259.10	259.1	248.0	260.0	259.1	259.1	240	259.10	0.35%
2025-08-08	258.2	231.0	258.2	257.7	258.3	640	165,170	258.08	258.2	231.0	258.2	257.7	258.3	640	258.08	-0.46%
2025-08-07	259.4	256.6	259.7	254.2	260.1	3,780	978,765	258.93	259.4	256.6	259.7	254.2	260.1	3,780	258.93	3.02%
2025-08-06	251.8	249.5	256.3	251.7	251.8	1,740	437,982	251.71	251.8	249.5	256.3	251.7	251.8	1,740	251.71	-0.83%
2025-08-05	253.9	250.4	254.8	252.8	253.9	1,580	401,074	253.84	253.9	250.4	254.8	252.8	253.9	1,580	253.84	1.32%
2025-08-04	250.6	248.3	253.0	248.4	250.6	260	65,112	250.43	250.6	248.3	253.0	248.4	250.6	260	250.43	0.89%
2025-08-01	248.4	246.4	253.9	248.4	253.8	3,900	972,157	249.27	248.4	246.4	253.9	248.4	253.8	3,900	249.27	-2.13%
2025-07-31	253.8	252.5	255.8	251.3	253.9	264	66,702	252.66	253.8	252.5	255.8	251.3	253.9	264	252.66	0.91%
2025-07-30	251.5	251.5	254.2	-	-	0	0	-	251.5	251.5	254.2	-	-	0	-	0.28%
2025-07-29	250.8	249.8	251.0	250.0	253.0	600	150,377	250.63	250.8	249.8	251.0	250.0	253.0	600	250.63	-1.42%
2025-07-28	254.4	254.0	256.0	255.0	255.3	290	73,969	255.07	254.4	254.0	256.0	255.0	255.3	290	255.07	0.39%
2025-07-25	253.4	253.0	257.9	253.4	254.6	1,870	475,722	254.40	253.4	253.0	257.9	253.4	254.6	1,870	254.40	-0.82%
2025-07-24	255.5	251.6	257.0	255.6	256.1	810	207,436	256.09	255.5	251.6	257.0	255.6	256.1	810	256.09	0.59%
2025-07-23	254.0	248.5	256.5	253.0	254.2	2,320	589,332	254.02	254.0	248.5	256.5	253.0	254.2	2,320	254.02	1.24%
2025-07-22	250.9	248.5	257.0	251.0	254.0	1,880	474,079	252.17	250.9	248.5	257.0	251.0	254.0	1,880	252.17	-1.14%
2025-07-21	253.8	250.6	256.2	253.0	254.0	1,740	440,428	253.12	253.8	250.6	256.2	253.0	254.0	1,740	253.12	-0.24%
2025-07-18	254.4	254.0	255.1	254.0	254.5	1,600	407,046	254.40	254.4	254.0	255.1	254.0	254.5	1,600	254.40	-0.16%
2025-07-17	254.8	249.9	257.0	252.4	255.1	490	124,616	254.32	254.8	249.9	257.0	252.4	255.1	490	254.32	1.76%
2025-07-16	250.4	249.1	252.4	250.4	251.3	450	112,880	250.84	250.4	249.1	252.4	250.4	251.3	450	250.84	0.36%
2025-07-15	249.5	249.3	250.4	248.0	248.9	600	149,150	248.58	249.5	249.3	250.4	248.0	248.9	600	248.58	1.09%
2025-07-14	246.8	244.4	249.2	246.7	247.8	700	172,957	247.08	246.8	244.4	249.2	246.7	247.8	700	247.08	-1.08%
2025-07-11	249.5	248.9	252.0	248.8	250.0	330	82,338	249.51	249.5	248.9	252.0	248.8	250.0	330	249.51	0.36%
2025-07-10	248.6	248.0	248.8	-	-	0	0	-	248.6	248.0	248.8	-	-	0	-	0.69%
2025-07-09	246.9	245.0	248.8	246.5	247.4	220	54,278	246.72	246.9	245.0	248.8	246.5	247.4	220	246.72	0.41%
2025-07-08	245.9	244.0	247.7	245.0	245.9	160	39,244	245.28	245.9	244.0	247.7	245.0	245.9	160	245.28	0.24%
2025-07-07	245.3	244.2	249.0	245.2	247.2	4,070	1,002,005	246.19	245.3	244.2	249.0	245.2	247.2	4,070	246.19	-0.97%
2025-07-04	247.7	245.7	251.9	248.0	251.4	360	89,663	249.06	247.7	245.7	251.9	248.0	251.4	360	249.06	-1.47%
2025-07-03	251.4	244.6	251.8	249.9	252.1	260	65,386	251.48	251.4	244.6	251.8	249.9	252.1	260	251.48	1.78%
2025-07-02	247.0	243.2	249.4	244.7	247.7	1,920	472,345	246.01	247.0	243.2	249.4	244.7	247.7	1,920	246.01	1.94%
2025-06-30	242.3	241.9	247.7	243.3	243.8	4,500	1,095,750	243.50	242.3	241.9	247.7	243.3	243.8	4,500	243.50	-1.22%
2025-06-27	245.3	244.9	248.6	244.3	246.9	10,280	2,528,226	245.94	245.3	244.9	248.6	244.3	246.9	10,280	245.94	0.12%
2025-06-26	245.0	240.5	247.4	243.9	245.4	6,320	1,548,394	245.00	245.0	240.5	247.4	243.9	245.4	6,320	245.00	0.86%
2025-06-25	242.9	236.3	245.3	240.5	242.5	4,680	1,129,388	241.32	242.9	236.3	245.3	240.5	242.5	4,680	241.32	1.76%
2025-06-24	238.7	229.8	241.1	237.5	238.7	608	144,651	237.91	238.7	229.8	241.1	237.5	238.7	608	237.91	2.80%
2025-06-23	232.2	230.5	238.3	231.0	232.5	37,230	8,642,251	232.13	232.2	230.5	238.3	231.0	232.5	37,230	232.13	-1.57%
2025-06-20	235.9	-	237.9	235.0	236.0	11,960	2,818,790	235.68	235.9	-	237.9	235.0	236.0	11,960	235.68	0.90%
2025-06-19	233.8	-	240.0	234.0	235.9	8,080	1,901,757	235.37	233.8	-	240.0	234.0	235.9	8,080	235.37	-1.81%
2025-06-18	238.1	235.6	240.0	238.0	238.8	8,820	2,100,474	238.15	238.1	235.6	240.0	238.0	238.8	8,820	238.15	0.25%
2025-06-17	237.5	235.6	239.5	237.5	238.5	27,790	6,611,385	237.91	237.5	235.6	239.5	237.5	238.5	27,790	237.91	-0.21%
2025-06-16	238.0	-	238.8	235.0	237.5	410	96,465	235.28	238.0	-	238.8	235.0	237.5	410	235.28	0.98%
2025-06-13	235.7	234.0	237.7	235.0	237.3	2,080	491,290	236.20	235.7	234.0	237.7	235.0	237.3	2,080	236.20	-0.84%
2025-06-12	237.7	236.1	238.5	235.3	238.3	11,970	2,836,770	236.99	237.7	236.1	238.5	235.3	238.3	11,970	236.99	0.93%
2025-06-11	235.5	235.4	236.0	234.4	235.5	2,850	668,880	234.69	235.5	235.4	236.0	234.4	235.5	2,850	234.69	1.03%
2025-06-10	233.1	230.0	234.5	230.0	234.1	15,041	3,502,167	232.84	233.1	230.0	234.5	230.0	234.1	15,041	232.84	1.57%
2025-06-09	229.5	228.4	230.0	228.5	229.0	2,030	464,110	228.63	229.5	228.4	230.0	228.5	229.0	2,030	228.63	0.88%
2025-06-06	227.5	-	227.5	227.4	227.5	370	84,163	227.47	227.5	-	227.5	227.4	227.5	370	227.47	0.04%
2025-06-05	227.4	224.5	228.0	227.7	228.7	11,210	2,554,931	227.92	227.4	224.5	228.0	227.7	228.7	11,210	227.92	0.49%
2025-06-04	226.3	219.0	227.0	225.5	226.4	14,310	3,235,795	226.12	226.3	219.0	227.0	225.5	226.4	14,310	226.12	2.21%
2025-06-03	221.4	-	223.0	221.2	223.9	7,460	1,668,284	223.63	221.4	-	223.0	221.2	223.9	7,460	223.63	0.73%
2025-06-02	219.8	219.7	222.4	218.8	221.8	28,340	6,229,775	219.82	219.8	219.7	222.4	218.8	221.8	28,340	219.82	-1.04%
2025-05-30	222.1	220.3	228.4	222.2	223.1	1,710	381,342	223.01	222.1	220.3	228.4	222.2	223.1	1,710	223.01	-1.73%
2025-05-29	226.0	221.1	230.0	223.5	226.0	16,140	3,624,783	224.58	226.0	221.1	230.0	223.5	226.0	16,140	224.58	0.67%
2025-05-28	224.5	222.1	225.2	223.9	226.0	1,360	307,079	225.79	224.5	222.1	225.2	223.9	226.0	1,360	225.79	0.00%
2025-05-27	224.5	223.3	227.2	224.5	227.2	24,280	5,474,449	225.47	224.5	223.3	227.2	224.5	227.2	24,280	225.47	-1.06%
2025-05-26	226.9	226.8	227.2	226.5	227.9	26,830	6,095,292	227.18	226.9	226.8	227.2	226.5	227.9	26,830	227.18	-0.13%
2025-05-23	227.2	226.1	230.0	226.1	227.8	1,740	395,368	227.22	227.2	226.1	230.0	226.1	227.8	1,740	227.22	0.26%
2025-05-22	226.6	223.3	230.0	226.2	227.1	15,440	3,505,316	227.03	226.6	223.3	230.0	226.2	227.1	15,440	227.03	-0.26%
2025-05-21	227.2	225.6	230.0	226.0	226.0	4,820	1,089,320	226.00	227.2	225.6	230.0	226.0	226.0	4,820	226.00	1.11%
2025-05-20	224.7	221.7	224.9	224.5	224.7	2,000	449,300	224.65	224.7	221.7	224.9	224.5	224.7	2,000	224.65	0.27%
2025-05-19	224.1	-	230.0	223.7	227.6	6,290	1,407,840	223.82	224.1	-	230.0	223.7	227.6	6,290	223.82	-1.71%
2025-05-16	228.0	227.0	230.0	227.4	228.0	890	202,565	227.60	228.0	227.0	230.0	227.4	228.0	890	227.60	1.24%
2025-05-15	225.2	-	230.0	225.1	226.6	22,550	5,096,572	226.01	225.2	-	230.0	225.1	226.6	22,550	226.01	-0.22%
2025-05-14	225.7	218.8	230.0	223.6	226.0	17,670	3,959,124	224.06	225.7	218.8	230.0	223.6	226.0	17,670	224.06	2.31%
2025-05-13	220.6	220.0	226.0	220.6	223.5	18,720	4,155,734	221.99	220.6	220.0	226.0	220.6	223.5	18,720	221.99	-0.45%
2025-05-12	221.6	218.4	225.0	219.0	221.8	26,900	5,908,989	219.67	221.6	218.4	225.0	219.0	221.8	26,900	219.67	2.03%
2025-05-09	217.2	217.2	-	213.0	217.3	34,010	7,316,907	215.14	217.2	217.2	-	213.0	217.3	34,010	215.14	1.83%
2025-05-08	213.3	210.0	215.5	212.5	214.9	28,600	6,094,240	213.09	213.3	210.0	215.5	212.5	214.9	28,600	213.09	0.42%
2025-05-07	212.4	210.0	-	211.9	213.0	28,900	6,136,970	212.35	212.4	210.0	-	211.9	213.0	28,900	212.35	-0.47%
2025-05-06	213.4	211.8	-	211.5	214.8	47,700	10,196,360	213.76	213.4	211.8	-	211.5	214.8	47,700	213.76	1.43%
2025-05-02	210.4	205.3	-	200.3	209.2	74,471	15,345,399	206.06	210.4	205.3	-	200.3	209.2	74,471	206.06	6.05%
2025-04-30	198.4	-	205.8	197.0	198.1	28,100	5,548,480	197.45	198.4	-	205.8	197.0	198.1	28,100	197.45	1.38%
2025-04-29	195.7	-	197.0	195.0	195.6	12,800	2,499,295	195.26	195.7	-	197.0	195.0	195.6	12,800	195.26	1.50%
2025-04-28	192.8	-	194.4	192.8	193.3	1,600	308,705	192.94	192.8	-	194.4	192.8	193.3	1,600	192.94	0.42%
2025-04-25	192.0	-	-	192.0	192.0	6,000	1,152,000	192.00	192.0	-	-	192.0	192.0	6,000	192.00	2.59%
2025-04-24	187.2	186.3	204.9	187.2	188.4	11,800	2,211,360	187.40	187.1	186.3	204.9	187.2	188.4	11,800	187.40	-1.24%
2025-04-23	189.5	188.2	204.8	187.9	189.8	1,500	284,175	189.45	189.5	188.2	204.8	187.9	189.8	1,500	189.45	3.98%
2025-04-22	182.3	-	205.8	181.9	184.0	210	38,400	182.86	182.3	-	205.8	181.9	184.0	210	182.86	-3.83%
2025-04-17	189.5	-	205.8	187.1	189.6	8,594	1,610,532	187.40	189.5	-	205.8	187.1	189.6	8,594	187.40	1.15%
2025-04-16	187.4	-	188.0	188.0	189.6	23,500	4,435,810	188.76	187.4	-	188.0	188.0	189.6	23,500	188.76	-2.42%
2025-04-15	192.0	-	204.9	190.8	192.4	2,000	382,685	191.34	192.0	-	204.9	190.8	192.4	2,000	191.34	0.60%
2025-04-14	190.9	-	204.5	190.3	192.3	34,400	6,577,740	191.21	190.9	-	204.5	190.3	192.3	34,400	191.21	1.19%
2025-04-11	188.6	186.6	-	182.0	188.9	22,600	4,228,770	187.11	188.6	186.6	-	182.0	188.9	22,600	187.11	1.23%
2025-04-10	186.3	185.0	-	182.5	190.0	58,500	10,988,415	187.84	186.3	185.0	-	182.5	190.0	58,500	187.84	11.42%
2025-04-09	167.2	167.2	175.1	163.0	172.5	55,100	9,174,235	166.50	167.2	167.2	175.1	163.0	172.5	55,100	166.50	-3.85%
2025-04-08	173.9	172.1	178.0	171.3	174.2	15,700	2,720,220	173.26	173.9	172.1	178.0	171.3	174.2	15,700	173.26	2.90%
2025-04-07	169.0	169.0	174.9	168.5	185.3	21,000	3,610,945	171.95	169.0	169.0	174.9	168.4	185.3	21,000	171.95	-13.53%
2025-04-03	195.5	-	202.1	195.5	200.9	500	98,935	197.87	195.4	-	202.1	195.4	200.9	500	197.87	-2.71%
2025-04-02	200.9	199.9	-	200.6	200.8	5,600	1,124,280	200.76	200.9	199.9	-	200.6	200.8	5,600	200.76	0.53%
2025-04-01	199.9	-	219.9	199.0	200.1	18,300	3,656,055	199.78	199.9	-	219.9	198.9	200.1	18,300	199.78	1.63%
2025-03-31	196.7	195.0	204.0	195.6	200.0	10,000	1,966,055	196.61	196.6	195.0	204.0	195.6	200.0	10,000	196.61	-3.03%
2025-03-28	202.8	200.0	206.8	202.7	204.5	2,000	407,090	203.55	202.8	200.0	206.8	202.7	204.5	2,000	203.55	-1.60%
2025-03-27	206.1	206.0	229.9	206.1	208.8	9,300	1,920,530	206.51	206.1	206.0	229.9	206.1	208.8	9,300	206.51	-2.04%
2025-03-26	210.4	210.0	229.9	210.4	210.4	111	23,354	210.40	210.4	210.0	229.9	210.4	210.4	111	210.40	-0.05%
2025-03-25	210.5	208.8	229.9	210.4	211.5	1,100	232,520	211.38	210.5	208.8	229.9	210.4	211.5	1,100	211.38	0.48%
2025-03-24	209.5	208.8	229.9	209.3	209.8	200	41,910	209.55	209.5	208.8	229.9	209.3	209.8	200	209.55	0.10%
2025-03-21	209.3	207.1	230.0	209.7	210.1	1,400	293,880	209.91	209.3	207.1	230.0	209.7	210.1	1,400	209.91	-0.57%
2025-03-20	210.5	200.0	230.0	207.4	210.5	1,500	314,510	209.67	210.5	200.0	230.0	207.4	210.5	1,500	209.67	1.49%
2025-03-19	207.4	200.0	230.0	207.5	209.5	200	41,700	208.50	207.4	200.0	230.0	207.5	209.5	200	208.50	-1.38%
2025-03-18	210.3	200.0	230.0	209.8	209.8	100	20,980	209.80	210.3	200.0	230.0	209.8	209.8	100	209.80	0.67%
2025-03-17	208.9	200.0	229.8	209.7	210.0	13,700	2,875,350	209.88	208.9	200.0	229.8	209.7	210.0	13,700	209.88	0.58%
2025-03-14	207.7	200.0	229.9	207.2	207.7	1,300	269,410	207.24	207.7	200.0	229.9	207.2	207.7	1,300	207.24	-0.05%
2025-03-13	207.8	200.0	235.0	209.1	209.1	3,500	731,850	209.10	207.8	200.0	235.0	209.1	209.1	3,500	209.10	-1.19%
2025-03-12	210.3	200.0	235.0	209.5	210.3	1,300	272,430	209.56	210.3	200.0	235.0	209.5	210.3	1,300	209.56	0.14%
2025-03-11	210.0	200.0	235.0	208.5	211.8	6,400	1,340,400	209.44	210.0	200.0	235.0	208.5	211.8	6,400	209.44	-1.78%
2025-03-10	213.8	200.0	216.3	209.0	220.4	68,500	14,666,790	214.11	213.8	200.0	216.3	209.0	220.4	68,500	214.11	0.14%
2025-03-07	213.5	200.0	235.0	213.5	213.5	100	21,350	213.50	213.5	200.0	235.0	213.5	213.5	100	213.50	-0.97%
2025-03-06	215.6	214.9	235.0	215.8	217.1	2,500	541,780	216.71	215.6	214.9	235.0	215.8	217.1	2,500	216.71	-0.60%
2025-03-05	216.9	200.0	235.0	-	-	0	0	-	216.9	200.0	235.0	-	-	0	-	1.69%
2025-03-04	213.3	200.0	235.0	209.0	216.6	12,500	2,659,050	212.72	213.3	200.0	235.0	209.0	216.6	12,500	212.72	-0.51%
2025-03-03	214.4	214.0	227.0	213.6	219.9	8,200	1,759,930	214.63	214.4	214.0	227.0	213.6	219.9	8,200	214.63	1.28%
2025-02-28	211.7	210.0	227.0	210.9	216.9	10,700	2,271,490	212.29	211.7	210.0	227.0	210.9	216.9	10,700	212.29	-3.73%
2025-02-27	219.9	200.0	223.0	217.7	221.1	20,100	4,419,990	219.90	219.9	200.0	223.0	217.7	221.1	20,100	219.90	-1.30%
2025-02-26	222.8	200.0	227.0	219.4	225.0	8,400	1,869,670	222.58	222.8	200.0	227.0	219.4	225.0	8,400	222.58	1.04%
2025-02-25	220.5	200.0	227.0	220.5	225.0	6,900	1,534,040	222.32	220.5	200.0	227.0	220.5	225.0	6,900	222.32	-1.69%
2025-02-24	224.3	200.0	235.0	218.5	226.1	15,000	3,357,380	223.83	224.3	200.0	235.0	218.5	226.1	15,000	223.83	-0.58%
2025-02-21	225.6	200.0	226.4	223.2	226.8	5,000	1,126,780	225.36	225.6	200.0	226.4	223.2	226.8	5,000	225.36	1.12%
2025-02-20	223.1	200.0	225.0	222.3	223.8	4,700	1,047,810	222.94	223.1	200.0	225.0	222.3	223.8	4,700	222.94	-0.53%
2025-02-19	224.3	223.8	225.0	224.9	224.9	4,700	1,057,030	224.90	224.3	223.8	225.0	224.9	224.9	4,700	224.90	-0.13%
2025-02-18	224.6	200.0	225.0	224.4	224.4	700	157,080	224.40	224.6	200.0	225.0	224.4	224.4	700	224.40	0.27%
2025-02-17	224.0	200.0	224.5	223.7	224.0	500	111,970	223.94	224.0	200.0	224.5	223.7	224.0	500	223.94	1.77%
2025-02-14	220.1	200.0	228.0	-	-	0	0	-	220.1	200.0	228.0	-	-	0	-	-1.03%
2025-02-13	222.4	200.0	228.0	222.0	222.6	700	155,740	222.49	222.4	200.0	228.0	222.0	222.6	700	222.49	0.50%
2025-02-12	221.3	200.0	222.0	221.3	222.0	6,200	1,372,200	221.32	221.3	200.0	222.0	221.3	222.0	6,200	221.32	0.09%
2025-02-11	221.1	220.0	228.0	220.9	221.1	6,000	1,325,420	220.90	221.1	220.0	228.0	220.9	221.1	6,000	220.90	0.64%
2025-02-10	219.7	200.0	222.7	219.4	220.0	3,400	748,210	220.06	219.7	200.0	222.7	219.4	220.0	3,400	220.06	-1.35%
2025-02-07	222.7	200.0	228.0	221.9	222.2	200	44,410	222.05	222.7	200.0	228.0	221.9	222.2	200	222.05	1.32%
2025-02-06	219.8	200.0	222.2	-	-	0	0	-	219.8	200.0	222.2	-	-	0	-	0.23%
2025-02-05	219.3	200.0	228.0	218.5	224.7	19,500	4,272,430	219.10	219.3	200.0	228.0	218.5	224.7	19,500	219.10	1.57%
2025-02-04	215.9	200.0	230.0	210.2	215.9	13,900	2,993,500	215.36	215.9	200.0	230.0	210.2	215.9	13,900	215.36	1.27%
2025-02-03	213.2	200.0	219.4	210.6	219.8	36,223	7,716,976	213.04	213.2	200.0	219.4	210.6	219.8	36,223	213.04	1.52%
2025-01-28	210.0	207.1	228.7	210.0	218.2	3,500	747,710	213.63	210.0	207.1	228.7	210.0	218.2	3,500	213.63	-3.85%
2025-01-27	218.4	200.0	218.4	218.6	227.0	6,100	1,358,910	222.77	218.4	200.0	218.4	218.6	227.0	6,100	222.77	-4.21%
2025-01-24	228.0	228.0	229.9	226.8	226.8	11,000	2,494,800	226.80	228.0	228.0	229.9	226.8	226.8	11,000	226.80	0.57%
2025-01-23	226.7	225.6	230.0	225.0	227.0	37,100	8,377,630	225.81	226.7	225.6	230.0	225.0	227.0	37,100	225.81	1.02%
2025-01-22	224.4	218.8	230.0	224.3	224.5	12,600	2,827,310	224.39	224.4	218.8	230.0	224.3	224.5	12,600	224.39	1.26%
2025-01-21	221.6	218.8	230.0	221.4	223.8	7,800	1,737,900	222.81	221.6	218.8	230.0	221.4	223.8	7,800	222.81	0.09%
2025-01-20	221.4	218.8	235.0	220.4	221.8	10,400	2,299,950	221.15	221.4	218.8	235.0	220.4	221.8	10,400	221.15	1.10%
2025-01-17	219.0	216.2	235.0	217.3	220.0	17,988	3,921,982	218.03	219.0	216.2	235.0	217.3	220.0	17,988	218.03	-0.41%
2025-01-16	219.9	200.0	221.8	216.9	221.4	27,800	6,095,180	219.25	219.9	200.0	221.8	216.9	221.4	27,800	219.25	2.85%
2025-01-15	213.8	200.0	235.0	213.8	215.2	1,600	343,200	214.50	213.8	200.0	235.0	213.8	215.2	1,600	214.50	-0.93%
2025-01-14	215.8	212.5	235.0	213.0	219.4	12,600	2,718,880	215.78	215.8	212.5	235.0	213.0	219.4	12,600	215.78	1.46%
2025-01-13	212.7	200.0	219.8	207.6	214.8	10,700	2,273,220	212.45	212.7	200.0	219.8	207.6	214.8	10,700	212.45	-2.57%
2025-01-10	218.3	217.7	230.0	218.3	219.3	15,300	3,353,750	219.20	218.3	217.7	230.0	218.3	219.3	15,300	219.20	-0.50%
2025-01-09	219.4	200.0	230.0	218.6	223.5	13,100	2,895,590	221.04	219.4	200.0	230.0	218.6	223.5	13,100	221.04	-1.26%
2025-01-08	222.2	200.0	230.0	221.5	223.8	3,150	701,275	222.63	222.2	200.0	230.0	221.5	223.8	3,150	222.63	-2.16%
2025-01-07	227.1	-	228.9	226.5	227.1	6,400	1,451,570	226.81	227.1	-	228.9	226.5	227.1	6,400	226.81	1.61%
2025-01-06	223.5	-	224.0	222.0	223.5	2,400	534,270	222.61	223.5	-	224.0	222.0	223.5	2,400	222.61	2.95%
2025-01-03	217.1	-	221.8	216.5	217.3	18,200	3,947,610	216.90	217.1	-	221.8	216.5	217.3	18,200	216.90	0.60%
2025-01-02	215.8	-	221.8	215.4	217.2	12,700	2,748,240	216.40	215.8	-	221.8	215.4	217.2	12,700	216.40	-0.96%
2024-12-31	217.9	217.6	218.0	217.9	217.9	500	108,950	217.90	217.9	217.6	218.0	217.9	217.9	500	217.90	-0.73%
2024-12-30	219.5	-	221.8	219.8	220.4	6,100	1,344,380	220.39	219.5	-	221.8	219.8	220.4	6,100	220.39	-0.68%
2024-12-27	221.0	-	222.8	221.0	221.8	600	132,680	221.13	221.0	-	222.8	221.0	221.8	600	221.13	-0.09%
2024-12-24	221.2	221.0	222.1	-	-	0	0	-	221.2	221.0	222.1	-	-	0	-	0.14%
2024-12-23	220.9	214.9	223.0	220.6	220.7	11,300	2,493,880	220.70	220.9	214.9	223.0	220.6	220.7	11,300	220.70	2.51%
2024-12-20	215.5	213.5	220.5	214.4	217.2	20,700	4,488,190	216.82	215.5	213.5	220.5	214.4	217.2	20,700	216.82	-1.28%
2024-12-19	218.3	217.0	220.5	217.6	219.8	3,900	852,230	218.52	218.3	217.0	220.5	217.6	219.8	3,900	218.52	-2.20%
2024-12-18	223.2	219.8	223.4	220.5	222.5	6,500	1,436,000	220.92	223.2	219.8	223.4	220.5	222.5	6,500	220.92	1.04%
2024-12-17	220.9	219.8	223.0	221.0	222.8	900	199,460	221.62	220.9	219.8	223.0	221.0	222.8	900	221.62	-0.09%
2024-12-16	221.1	219.8	222.0	221.1	223.0	2,600	576,210	221.62	221.1	219.8	222.0	221.1	223.0	2,600	221.62	0.05%
2024-12-13	221.0	-	222.0	220.6	221.0	700	154,500	220.71	221.0	-	222.0	220.6	221.0	700	220.71	0.00%
2024-12-12	221.0	218.5	222.0	-	-	0	0	-	221.0	218.5	222.0	-	-	0	-	1.14%
2024-12-11	218.5	218.0	221.9	218.5	219.6	5,600	1,229,100	219.48	218.5	218.0	221.9	218.5	219.6	5,600	219.48	-1.22%
2024-12-10	221.2	-	222.0	220.9	222.0	7,500	1,658,610	221.15	221.2	-	222.0	220.9	222.0	7,500	221.15	-1.21%
2024-12-09	223.9	-	225.0	222.7	222.7	200	44,540	222.70	223.9	-	225.0	222.7	222.7	200	222.70	0.45%
2024-12-06	222.9	-	225.0	223.0	223.3	10,123	2,257,389	223.00	222.9	-	225.0	223.0	223.3	10,123	223.00	-0.18%
2024-12-05	223.3	-	223.3	222.6	223.3	471	104,855	222.62	223.3	-	223.3	222.6	223.3	471	222.62	0.31%
2024-12-04	222.6	-	225.0	220.2	222.8	17,992	3,986,737	221.58	222.6	-	225.0	220.2	222.8	17,992	221.58	1.41%
2024-12-03	219.5	-	220.0	219.0	219.5	4,000	877,100	219.28	219.5	-	220.0	219.0	219.5	4,000	219.28	1.01%
2024-12-02	217.3	208.9	220.0	216.8	217.6	5,100	1,105,760	216.82	217.3	208.9	220.0	216.8	217.6	5,100	216.82	2.55%
2024-11-29	211.9	-	220.0	211.9	215.5	18,400	3,917,520	212.91	211.9	-	220.0	211.9	215.5	18,400	212.91	-0.52%
2024-11-28	213.0	212.8	220.0	212.7	216.7	2,300	494,200	214.87	213.0	212.8	220.0	212.7	216.7	2,300	214.87	-0.51%
2024-11-27	214.1	213.9	-	214.1	216.0	8,800	1,893,740	215.20	214.1	213.9	-	214.1	216.0	8,800	215.20	-1.06%
2024-11-26	216.4	-	-	216.4	217.3	5,500	1,192,970	216.90	216.4	-	-	216.4	217.3	5,500	216.90	-1.41%
2024-11-25	219.5	215.8	-	219.7	221.2	6,700	1,480,040	220.90	219.5	215.8	-	219.7	221.2	6,700	220.90	-0.09%
2024-11-22	219.7	217.5	-	219.0	219.7	5,700	1,248,730	219.08	219.7	217.5	-	219.0	219.7	5,700	219.08	2.14%
2024-11-21	215.1	-	-	215.0	216.1	1,111	239,466	215.54	215.1	-	-	215.0	216.1	1,111	215.54	-1.74%
2024-11-20	218.9	-	221.8	219.9	220.2	10,100	2,222,510	220.05	218.9	-	221.8	219.9	220.2	10,100	220.05	-0.41%
2024-11-19	219.8	-	-	217.8	219.3	5,200	1,135,710	218.41	219.8	-	-	217.8	219.3	5,200	218.41	1.81%
2024-11-18	215.9	-	218.2	216.7	217.4	16,800	3,647,640	217.12	215.9	-	218.2	216.7	217.4	16,800	217.12	-1.05%
2024-11-15	218.2	-	-	218.2	218.8	6,500	1,421,550	218.70	218.2	-	-	218.2	218.8	6,500	218.70	0.46%
2024-11-14	217.2	215.8	-	216.9	218.0	11,300	2,453,340	217.11	217.2	215.8	-	216.9	218.0	11,300	217.11	-1.18%
2024-11-13	219.8	219.1	-	219.2	222.1	16,800	3,697,490	220.09	219.8	219.1	-	219.2	222.1	16,800	220.09	0.47%
2024-11-12	222.9	222.1	232.3	222.6	227.0	7,700	1,737,520	225.65	218.8	218.0	228.0	218.5	222.8	7,845	221.48	-3.09%
2024-11-11	230.0	-	235.8	229.9	231.2	1,700	391,700	230.41	225.7	-	231.4	225.6	226.9	1,732	226.15	-2.13%
2024-11-08	235.0	-	235.8	232.9	235.0	3,900	913,070	234.12	230.7	-	231.4	228.6	230.7	3,973	229.79	1.82%
2024-11-07	230.8	228.6	233.0	229.0	231.1	5,970	1,369,127	229.33	226.5	224.4	228.7	224.8	226.8	6,082	225.09	0.17%
2024-11-06	230.4	228.5	232.9	-	-	0	0	-	226.1	224.3	228.6	-	-	0	-	0.00%
2024-11-05	230.4	-	233.5	230.1	230.4	6,000	1,380,750	230.13	226.1	-	229.2	225.8	226.1	6,113	225.87	0.66%
2024-11-04	228.9	-	233.5	228.7	228.7	500	114,350	228.70	224.7	-	229.2	224.5	224.5	509	224.47	1.06%
2024-11-01	226.5	224.9	234.1	224.9	226.5	5,100	1,154,990	226.47	222.3	220.7	229.8	220.7	222.3	5,196	222.28	0.58%
2024-10-31	225.2	-	229.6	225.0	225.8	12,100	2,726,960	225.37	221.0	-	225.4	220.8	221.6	12,328	221.20	-0.88%
2024-10-30	227.2	-	231.0	226.5	228.5	21,300	4,852,630	227.82	223.0	-	226.7	222.3	224.3	21,701	223.61	0.09%
2024-10-29	227.0	-	230.3	225.0	227.5	11,600	2,620,250	225.88	222.8	-	226.0	220.8	223.3	11,819	221.71	-1.43%
2024-10-28	230.3	-	234.1	230.1	231.2	3,400	785,190	230.94	226.0	-	229.8	225.8	226.9	3,464	226.67	-0.82%
2024-10-25	232.2	-	232.7	230.5	231.7	1,200	277,570	231.31	227.9	-	228.4	226.2	227.4	1,223	227.03	1.04%
2024-10-24	229.8	-	235.0	229.8	230.9	10,900	2,507,700	230.06	225.6	-	230.7	225.6	226.6	11,105	225.81	-0.48%
2024-10-23	230.9	-	235.0	231.0	232.2	4,300	995,980	231.62	226.6	-	230.7	226.7	227.9	4,381	227.34	-1.20%
2024-10-22	233.7	-	235.0	232.2	233.7	16,700	3,879,740	232.32	229.4	-	230.7	227.9	229.4	17,015	228.02	0.39%
2024-10-21	232.8	232.8	235.0	232.4	233.4	7,600	1,767,070	232.51	228.5	228.5	230.7	228.1	229.1	7,743	228.21	-0.26%
2024-10-18	233.4	230.9	233.7	231.0	233.4	7,200	1,678,370	233.11	229.1	226.6	229.4	226.7	229.1	7,336	228.80	1.21%
2024-10-17	230.6	-	231.8	226.4	231.6	2,300	525,950	228.67	226.3	-	227.5	222.2	227.3	2,343	224.45	2.08%
2024-10-16	225.9	-	230.1	225.0	225.9	11,500	2,587,800	225.03	221.7	-	225.8	220.8	221.7	11,717	220.87	-1.01%
2024-10-15	228.2	227.2	228.9	227.0	229.0	10,800	2,463,810	228.13	224.0	223.0	224.7	222.8	224.8	11,003	223.91	0.88%
2024-10-14	226.2	226.0	227.0	224.8	226.2	13,800	3,120,210	226.10	222.0	221.8	222.8	220.6	222.0	14,060	221.92	1.80%
2024-10-10	222.2	219.9	224.0	222.3	222.3	100	22,230	222.30	218.1	215.8	219.9	218.2	218.2	102	218.19	-0.04%
2024-10-09	222.3	-	224.8	223.7	223.7	400	89,480	223.70	218.2	-	220.6	219.6	219.6	408	219.56	1.23%
2024-10-08	219.6	218.5	224.8	218.5	220.4	11,700	2,570,590	219.71	215.5	214.5	220.6	214.5	216.3	11,920	215.65	-0.54%
2024-10-07	220.8	218.6	222.0	219.6	222.1	5,500	1,215,410	220.98	216.7	214.6	217.9	215.5	218.0	5,604	216.90	1.01%
2024-10-04	218.6	213.5	227.0	218.3	220.2	1,400	305,880	218.49	214.6	209.6	222.8	214.3	216.1	1,426	214.45	1.06%
2024-10-03	216.3	215.0	227.0	216.2	217.4	2,200	476,660	216.66	212.3	211.0	222.8	212.2	213.4	2,241	212.66	-1.05%
2024-10-02	218.6	-	220.8	217.5	220.8	3,600	785,950	218.32	214.6	-	216.7	213.5	216.7	3,668	214.28	-1.22%
2024-09-30	221.3	-	224.2	221.2	227.0	16,900	3,764,260	222.74	217.2	-	220.1	217.1	222.8	17,218	218.62	-2.51%
2024-09-27	227.0	225.8	227.1	226.5	229.0	11,500	2,621,320	227.94	222.8	221.6	222.9	222.3	224.8	11,717	223.73	-0.31%
2024-09-26	227.7	226.5	230.0	225.2	227.5	12,900	2,917,380	226.15	223.5	222.3	225.7	221.0	223.3	13,143	221.97	1.11%
2024-09-25	225.2	224.0	225.2	223.0	225.6	1,800	404,770	224.87	221.0	219.9	221.0	218.9	221.4	1,834	220.71	2.13%
2024-09-24	220.5	-	223.0	217.3	220.5	800	175,550	219.44	216.4	-	218.9	213.3	216.4	815	215.38	1.38%
2024-09-23	217.5	-	219.6	-	-	0	0	-	213.5	-	215.5	-	-	0	-	-0.41%
2024-09-20	218.4	-	218.4	219.1	219.1	700	153,770	219.67	214.4	-	214.4	215.0	215.0	713	215.61	0.78%
2024-09-19	216.7	216.2	220.0	215.2	217.1	1,500	324,340	216.23	212.7	212.2	215.9	211.2	213.1	1,528	212.23	0.79%
2024-09-17	215.0	212.0	220.0	213.6	215.0	1,537	329,959	214.68	211.0	208.1	215.9	209.7	211.0	1,566	210.71	-0.23%
2024-09-16	215.5	-	220.0	216.0	216.0	1,200	259,200	216.00	211.5	-	215.9	212.0	212.0	1,223	212.01	0.65%
2024-09-13	214.1	-	220.0	213.4	214.1	500	106,930	213.86	210.1	-	215.9	209.5	210.1	509	209.91	0.80%
2024-09-12	212.4	212.4	220.0	211.3	212.5	11,200	2,377,290	212.26	208.5	208.5	215.9	207.4	208.6	11,411	208.33	2.31%
2024-09-11	207.6	206.2	-	206.6	207.6	300	62,180	207.27	203.8	202.4	-	202.8	203.8	306	203.43	0.48%
2024-09-10	206.6	205.3	-	206.6	207.2	1,100	227,730	207.03	202.8	201.5	-	202.8	203.4	1,121	203.20	-0.29%
2024-09-09	207.2	205.3	210.2	205.3	207.1	1,600	330,780	206.74	203.4	201.5	206.3	201.5	203.3	1,630	202.92	-0.86%
2024-09-05	209.0	206.5	-	209.0	211.7	40,600	8,489,720	209.11	205.1	202.7	-	205.1	207.8	41,365	205.24	0.87%
2024-09-04	207.2	205.3	223.0	206.1	209.1	6,800	1,413,650	207.89	203.4	201.5	218.9	202.3	205.2	6,928	204.05	-4.82%
2024-09-03	217.7	-	223.0	-	-	0	0	-	213.7	-	218.9	-	-	0	-	0.00%
2024-09-02	217.7	-	-	217.7	219.1	35,100	7,650,970	217.98	213.7	-	-	213.7	215.0	35,761	213.95	-1.14%
2024-08-30	220.2	-	220.5	219.7	220.2	6,600	1,450,820	219.82	216.1	-	216.4	215.6	216.1	6,724	215.76	0.09%
2024-08-29	220.0	218.6	-	218.4	218.4	200	43,680	218.40	215.9	214.6	-	214.4	214.4	204	214.36	-0.63%
2024-08-28	221.4	-	221.4	219.5	221.5	32,300	7,148,450	221.31	217.3	-	217.3	215.4	217.4	32,908	217.22	0.91%
2024-08-27	219.4	218.0	225.0	218.8	218.9	600	131,290	218.82	215.3	214.0	220.8	214.8	214.9	611	214.77	-0.86%
2024-08-26	221.3	-	225.0	220.1	221.3	3,400	750,220	220.65	217.2	-	220.8	216.0	217.2	3,464	216.57	1.28%
2024-08-23	218.5	-	225.0	216.9	218.2	4,100	893,190	217.85	214.5	-	220.8	212.9	214.2	4,177	213.82	-0.23%
2024-08-22	219.0	218.0	225.0	218.7	219.0	1,700	371,830	218.72	215.0	214.0	220.8	214.7	215.0	1,732	214.68	-0.27%
2024-08-21	219.6	-	222.1	218.6	220.7	11,300	2,489,810	220.34	215.5	-	218.0	214.6	216.6	11,513	216.26	-1.13%
2024-08-20	222.1	221.8	222.4	222.0	222.1	1,400	310,840	222.03	218.0	217.7	218.3	217.9	218.0	1,426	217.92	0.91%
2024-08-19	220.1	-	222.0	218.8	221.2	5,000	1,103,880	220.78	216.0	-	217.9	214.8	217.1	5,094	216.69	0.73%
2024-08-16	218.5	216.0	218.5	218.0	218.6	1,400	305,700	218.36	214.5	212.0	214.5	214.0	214.6	1,426	214.32	2.25%
2024-08-15	213.7	-	216.5	213.7	215.6	600	128,410	214.02	209.7	-	212.5	209.7	211.6	611	210.06	-1.02%
2024-08-14	215.9	215.8	216.5	215.9	217.5	1,000	216,100	216.10	211.9	211.8	212.5	211.9	213.5	1,019	212.10	1.60%
2024-08-13	212.5	212.5	213.6	211.8	213.0	1,500	318,580	212.39	208.6	208.6	209.7	207.9	209.1	1,528	208.46	0.71%
2024-08-12	211.0	-	211.0	210.9	211.8	800	168,950	211.19	207.1	-	207.1	207.0	207.9	815	207.28	0.48%
2024-08-09	210.0	202.0	210.6	207.3	210.0	4,500	941,330	209.18	206.1	198.3	206.7	203.5	206.1	4,585	205.32	4.90%
2024-08-08	200.2	198.0	200.2	199.0	201.5	22,800	4,588,410	201.25	196.5	194.3	196.5	195.3	197.8	23,229	197.53	-0.50%
2024-08-07	201.2	200.0	203.0	201.2	203.6	7,000	1,422,420	203.20	197.5	196.3	199.2	197.5	199.8	7,132	199.45	3.37%
2024-08-06	194.7	194.0	-	188.0	198.0	3,400	646,740	190.22	191.1	190.4	-	184.5	194.3	3,464	186.70	2.91%
2024-08-05	189.2	189.2	-	184.9	204.4	18,400	3,513,975	190.98	185.7	185.7	-	181.5	200.6	18,747	187.45	-7.46%
2024-08-02	204.4	200.0	-	204.4	211.0	2,900	604,420	208.42	200.6	196.3	-	200.6	207.1	2,955	204.57	-5.50%
2024-08-01	216.3	211.0	-	216.3	217.6	7,600	1,644,740	216.41	212.3	207.1	-	212.3	213.6	7,743	212.41	1.26%
2024-07-31	213.6	212.5	-	210.9	213.6	1,200	256,050	213.38	209.7	208.6	-	207.0	209.7	1,223	209.43	0.85%
2024-07-30	211.8	211.5	-	208.5	210.0	1,800	376,610	209.23	207.9	207.6	-	204.6	206.1	1,834	205.36	0.14%
2024-07-29	211.5	211.5	-	211.5	213.5	3,200	679,270	212.27	207.6	207.6	-	207.6	209.6	3,260	208.35	0.05%
2024-07-26	211.4	210.7	218.0	210.6	211.3	2,300	485,850	211.24	207.5	206.8	214.0	206.7	207.4	2,343	207.33	0.76%
2024-07-25	209.8	200.0	218.0	207.8	212.1	27,800	5,866,540	211.03	205.9	196.3	214.0	204.0	208.2	28,324	207.12	-2.65%
2024-07-24	215.5	200.0	218.0	213.7	213.7	1,600	341,920	213.70	211.5	196.3	214.0	209.7	209.7	1,630	209.75	-0.55%
2024-07-23	216.7	216.0	218.0	216.2	218.1	1,300	282,040	216.95	212.7	212.0	214.0	212.2	214.1	1,324	212.94	1.74%
2024-07-22	213.0	213.0	-	212.3	218.2	3,600	771,700	214.36	209.1	209.1	-	208.4	214.2	3,668	210.40	-2.47%
2024-07-19	218.4	215.0	218.5	218.4	222.1	4,000	877,260	219.32	214.4	211.0	214.5	214.4	218.0	4,075	215.26	-3.11%
2024-07-18	225.4	222.1	-	222.6	225.4	2,900	647,340	223.22	221.2	218.0	-	218.5	221.2	2,955	219.09	-0.88%
2024-07-17	227.4	220.0	-	227.4	230.0	1,400	321,040	229.31	223.2	215.9	-	223.2	225.7	1,426	225.07	-1.34%
2024-07-16	230.5	230.0	-	230.7	230.7	100	23,070	230.70	226.2	225.7	-	226.4	226.4	102	226.43	-0.09%
2024-07-15	230.7	230.0	-	229.3	231.4	3,800	873,570	229.89	226.4	225.7	-	225.1	227.1	3,872	225.64	0.04%
2024-07-12	230.6	228.0	-	230.6	232.7	10,700	2,478,040	231.59	226.3	223.8	-	226.3	228.4	10,902	227.31	-1.96%
2024-07-11	235.2	235.1	236.1	234.0	236.2	10,700	2,515,440	235.09	230.9	230.8	231.7	229.7	231.8	10,902	230.74	1.25%
2024-07-10	232.3	232.0	232.3	230.1	232.4	576	133,025	230.95	228.0	227.7	228.0	225.8	228.1	587	226.68	0.13%
2024-07-09	232.0	230.5	232.8	232.0	232.0	100	23,200	232.00	227.7	226.2	228.5	227.7	227.7	102	227.71	0.00%
2024-07-08	232.0	231.3	232.8	230.0	232.2	24,300	5,630,790	231.72	227.7	227.0	228.5	225.7	227.9	24,758	227.44	2.25%
2024-07-05	226.9	226.0	228.9	215.4	227.9	12,200	2,755,970	225.90	222.7	221.8	224.7	211.4	223.7	12,430	221.72	-0.44%
2024-07-04	227.9	200.0	230.0	222.8	228.1	24,500	5,567,970	227.26	223.7	196.3	225.7	218.7	223.9	24,962	223.06	2.89%
2024-07-03	221.5	221.3	222.0	221.3	221.3	300	66,390	221.30	217.4	217.2	217.9	217.2	217.2	306	217.21	1.10%
2024-07-02	219.1	218.4	227.0	218.4	222.5	1,300	286,390	220.30	215.0	214.4	222.8	214.4	218.4	1,324	216.23	-1.53%
2024-06-28	222.5	200.0	227.0	216.0	224.9	3,500	772,060	220.59	218.4	196.3	222.8	212.0	220.7	3,566	216.51	1.64%
2024-06-27	218.9	200.0	230.0	218.5	220.0	1,100	241,850	219.86	214.9	196.3	225.7	214.5	215.9	1,121	215.80	-0.59%
2024-06-26	220.2	200.0	230.0	217.6	221.4	12,800	2,806,180	219.23	216.1	196.3	225.7	213.6	217.3	13,041	215.18	0.73%
2024-06-25	218.6	218.0	230.0	218.5	220.0	6,400	1,402,430	219.13	214.6	214.0	225.7	214.5	215.9	6,521	215.08	-0.73%
2024-06-24	220.2	220.0	230.0	220.0	224.2	2,100	468,720	223.20	216.1	215.9	225.7	215.9	220.1	2,140	219.07	-1.34%
2024-06-21	223.2	223.1	224.0	223.0	226.6	8,900	1,999,440	224.66	219.1	219.0	219.9	218.9	222.4	9,068	220.50	-1.24%
2024-06-20	226.0	225.8	227.0	226.0	226.0	400	90,400	226.00	221.8	221.6	222.8	221.8	221.8	408	221.82	0.31%
2024-06-19	225.3	224.5	250.0	221.9	225.3	6,300	1,413,830	224.42	221.1	220.3	245.4	217.8	221.1	6,419	220.27	2.78%
2024-06-18	219.2	217.6	-	217.2	219.3	16,100	3,517,370	218.47	215.1	213.6	-	213.2	215.2	16,403	214.43	1.25%
2024-06-17	216.5	215.3	217.0	216.2	216.7	2,700	584,260	216.39	212.5	211.3	213.0	212.2	212.7	2,751	212.39	0.14%
2024-06-14	216.2	215.6	216.6	214.7	216.6	7,700	1,663,010	215.98	212.2	211.6	212.6	210.7	212.6	7,845	211.98	0.51%
2024-06-13	215.1	214.2	216.0	214.8	215.5	6,100	1,312,540	215.17	211.1	210.2	212.0	210.8	211.5	6,215	211.19	1.99%
2024-06-12	210.9	208.8	211.0	209.9	210.9	1,900	398,950	209.97	207.0	204.9	207.1	206.0	207.0	1,936	206.09	1.39%
2024-06-11	208.0	200.0	208.0	208.0	208.2	4,000	832,400	208.10	204.2	196.3	204.2	204.2	204.4	4,075	204.25	-0.62%
2024-06-07	209.3	200.0	210.9	206.4	209.3	7,200	1,502,100	208.63	205.4	196.3	207.0	202.6	205.4	7,336	204.77	-0.10%
2024-06-06	209.5	208.7	218.0	208.0	209.9	7,800	1,632,510	209.30	205.6	204.8	214.0	204.2	206.0	7,947	205.43	2.60%
2024-06-05	204.2	201.1	208.0	203.3	204.5	2,400	489,330	203.89	200.4	197.4	204.2	199.5	200.7	2,445	200.12	1.39%
2024-06-04	201.4	201.1	208.0	201.4	204.5	3,000	611,480	203.83	197.7	197.4	204.2	197.7	200.7	3,057	200.06	-1.76%
2024-06-03	205.0	203.0	206.2	205.0	206.2	7,200	1,478,320	205.32	201.2	199.2	202.4	201.2	202.4	7,336	201.53	1.59%
2024-05-31	201.8	201.8	218.0	201.7	202.1	800	161,600	202.00	198.1	198.1	214.0	198.0	198.4	815	198.27	-1.37%
2024-05-30	204.6	-	205.1	204.6	205.0	200	40,960	204.80	200.8	-	201.3	200.8	201.2	204	201.01	-1.16%
2024-05-29	207.0	-	208.5	207.0	207.3	1,800	372,900	207.17	203.2	-	204.6	203.2	203.5	1,834	203.34	-2.27%
2024-05-28	211.8	211.8	212.0	211.8	211.8	1,050	222,330	211.74	207.9	207.9	208.1	207.9	207.9	1,070	207.83	0.24%
2024-05-27	211.3	-	211.5	209.0	211.7	2,300	485,330	211.01	207.4	-	207.6	205.1	207.8	2,343	207.11	1.98%
2024-05-24	207.2	205.1	207.5	206.7	207.7	2,000	414,470	207.24	203.4	201.3	203.7	202.9	203.9	2,038	203.40	-0.10%
2024-05-23	207.4	207.4	208.0	206.0	207.4	1,400	289,500	206.79	203.6	203.6	204.2	202.2	203.6	1,426	202.96	0.92%
2024-05-22	205.5	-	206.5	203.8	206.1	1,800	369,310	205.17	201.7	-	202.7	200.0	202.3	1,834	201.38	1.63%
2024-05-21	202.2	201.8	202.8	201.8	202.2	1,400	282,840	202.03	198.5	198.1	199.1	198.1	198.5	1,426	198.29	-0.64%
2024-05-20	203.5	-	204.0	203.5	204.1	300	61,170	203.90	199.7	-	200.2	199.7	200.3	306	200.13	-0.34%
2024-05-17	204.2	-	204.6	204.2	204.2	200	40,840	204.20	200.4	-	200.8	200.4	200.4	204	200.42	-0.73%
2024-05-16	205.7	200.0	205.7	200.0	206.9	4,200	860,260	204.82	201.9	196.3	201.9	196.3	203.1	4,279	201.04	2.93%
2024-05-14	199.9	-	200.0	199.2	199.9	900	179,725	199.69	196.2	-	196.3	195.5	196.2	917	196.00	0.50%
2024-05-13	198.9	196.6	200.0	198.0	198.9	400	79,285	198.21	195.2	193.0	196.3	194.3	195.2	408	194.55	0.53%
2024-05-10	197.8	197.0	198.0	195.4	196.7	900	176,355	195.95	194.1	193.4	194.3	191.7	193.1	917	192.33	1.05%
2024-05-09	195.8	187.0	198.0	196.3	196.7	6,100	1,197,170	196.26	192.1	183.5	194.3	192.6	193.1	6,215	192.63	-0.28%
2024-05-08	196.3	182.0	198.0	195.3	196.2	1,200	234,910	195.76	192.7	178.6	194.3	191.7	192.5	1,223	192.14	0.64%
2024-05-07	195.1	193.9	196.0	194.7	195.9	5,581	1,092,809	195.81	191.4	190.3	192.4	191.1	192.3	5,686	192.19	-0.03%
2024-05-06	195.1	182.0	198.0	194.8	195.0	700	136,445	194.92	191.5	178.6	194.3	191.1	191.3	713	191.32	1.43%
2024-05-03	192.4	182.0	193.0	192.0	192.5	8,000	1,538,925	192.37	188.8	178.6	189.4	188.5	188.9	8,151	188.81	1.48%
2024-05-02	189.6	182.0	191.3	189.6	189.9	30,100	5,713,010	189.80	186.0	178.6	187.8	186.0	186.4	30,667	186.29	-1.02%
2024-04-30	191.5	182.0	200.0	191.6	193.0	18,100	3,478,350	192.17	188.0	178.6	196.3	188.0	189.4	18,441	188.62	-0.57%
2024-04-29	192.6	182.0	192.6	192.7	192.7	5,000	963,250	192.65	189.0	178.6	189.0	189.1	189.1	5,094	189.09	1.96%
2024-04-26	188.9	182.0	193.0	188.4	190.0	3,900	737,785	189.18	185.4	178.6	189.4	184.9	186.4	3,973	185.68	1.48%
2024-04-25	186.2	182.0	192.0	186.2	186.2	100	18,615	186.15	182.7	178.6	188.5	182.7	182.7	102	182.71	-1.56%
2024-04-24	189.1	178.0	208.0	184.7	189.9	3,500	655,025	187.15	185.6	174.7	204.2	181.2	186.4	3,566	183.69	2.63%
2024-04-23	184.3	178.0	189.6	183.5	186.0	2,000	371,150	185.58	180.8	174.7	186.1	180.1	182.6	2,038	182.14	1.10%
2024-04-22	182.3	182.2	208.0	181.8	183.5	23,600	4,322,795	183.17	178.9	178.8	204.2	178.4	180.1	24,045	179.78	-1.06%
2024-04-19	184.2	184.1	208.0	182.1	187.0	9,500	1,750,455	184.26	180.8	180.7	204.2	178.7	183.5	9,679	180.85	-3.99%
2024-04-18	191.9	187.0	208.0	189.9	192.6	6,600	1,255,625	190.25	188.3	183.5	204.2	186.4	189.0	6,724	186.73	0.95%
2024-04-17	190.1	189.0	191.0	189.2	190.7	1,500	285,340	190.23	186.5	185.5	187.5	185.7	187.1	1,528	186.71	1.12%
2024-04-16	188.0	187.9	189.3	187.8	194.8	20,800	3,927,155	188.81	184.5	184.4	185.8	184.3	191.1	21,192	185.31	-3.49%
2024-04-15	194.8	194.0	198.2	194.8	196.4	6,800	1,329,500	195.51	191.1	190.4	194.5	191.1	192.7	6,928	191.90	-1.74%
2024-04-12	198.2	196.4	200.0	198.2	198.2	100	19,820	198.20	194.5	192.7	196.3	194.5	194.5	102	194.54	0.00%
2024-04-11	198.2	198.0	202.0	198.0	199.3	500	99,310	198.62	194.5	194.3	198.3	194.3	195.6	509	194.95	-1.78%
2024-04-10	201.8	201.0	202.0	200.5	202.1	18,900	3,802,930	201.21	198.1	197.3	198.3	196.8	198.4	19,256	197.49	0.65%
2024-04-09	200.5	196.4	200.5	198.4	201.0	23,000	4,596,405	199.84	196.8	192.7	196.8	194.7	197.3	23,433	196.15	1.93%
2024-04-08	196.7	196.4	199.0	195.0	197.4	2,700	530,135	196.35	193.1	192.7	195.3	191.4	193.8	2,751	192.72	1.42%
2024-04-05	194.0	193.0	199.0	193.3	196.0	1,900	371,595	195.58	190.4	189.4	195.3	189.7	192.3	1,936	191.96	-1.25%
2024-04-03	196.4	196.0	199.0	195.3	198.3	31,600	6,214,460	196.66	192.8	192.4	195.3	191.7	194.6	32,195	193.02	-0.96%
2024-04-02	198.3	196.0	199.0	197.6	198.4	11,300	2,241,130	198.33	194.6	192.4	195.3	193.9	194.7	11,513	194.66	1.54%
2024-03-28	195.3	195.0	199.1	194.9	196.4	7,100	1,388,330	195.54	191.7	191.4	195.4	191.2	192.8	7,234	191.92	-0.08%
2024-03-27	195.5	191.7	199.1	195.2	195.9	12,400	2,426,120	195.65	191.8	188.2	195.4	191.5	192.2	12,634	192.04	-0.03%
2024-03-26	195.5	194.0	199.1	194.3	196.5	6,700	1,302,675	194.43	191.9	190.4	195.4	190.7	192.9	6,826	190.83	-0.31%
2024-03-25	196.1	193.0	199.1	195.7	196.1	1,000	195,875	195.88	192.5	189.4	195.4	192.0	192.5	1,019	192.25	0.41%
2024-03-22	195.3	191.7	195.3	194.5	196.2	600	117,305	195.51	191.7	188.2	191.7	190.9	192.5	611	191.89	-0.79%
2024-03-21	196.9	191.7	199.5	195.5	195.8	1,500	293,470	195.65	193.2	188.2	195.8	191.9	192.2	1,528	192.03	2.26%
2024-03-20	192.5	191.7	195.8	192.5	193.3	500	96,330	192.66	188.9	188.2	192.2	188.9	189.7	509	189.10	-0.54%
2024-03-19	193.6	193.5	195.0	193.2	193.9	1,700	329,410	193.77	190.0	189.9	191.4	189.6	190.3	1,732	190.19	-0.39%
2024-03-18	194.3	194.3	195.0	191.8	191.8	1,600	306,800	191.75	190.7	190.7	191.4	188.2	188.2	1,630	188.20	0.39%
2024-03-15	193.6	185.0	199.5	194.0	194.0	100	19,395	193.95	190.0	181.6	195.8	190.4	190.4	102	190.36	-1.05%
2024-03-14	195.6	185.0	201.0	192.1	196.0	4,900	952,885	194.47	192.0	181.6	197.3	188.5	192.4	4,992	190.87	-0.20%
2024-03-13	196.0	193.0	201.0	196.0	196.0	200	39,200	196.00	192.4	189.4	197.3	192.4	192.4	204	192.38	-0.13%
2024-03-12	196.3	196.4	201.0	193.9	199.1	4,900	960,475	196.02	192.6	192.7	197.3	190.3	195.4	4,992	192.39	1.03%
2024-03-11	194.3	193.6	195.1	193.5	195.1	28,800	5,598,240	194.38	190.7	190.0	191.5	189.9	191.4	29,343	190.79	-0.46%
2024-03-08	195.2	185.0	201.0	193.5	196.0	5,000	974,525	194.91	191.5	181.6	197.3	189.9	192.4	5,094	191.30	1.38%
2024-03-07	192.5	185.0	193.4	190.9	192.8	2,200	420,770	191.26	188.9	181.6	189.8	187.3	189.2	2,241	187.72	1.48%
2024-03-06	189.7	188.4	190.0	188.4	189.5	500	94,635	189.27	186.2	184.9	186.5	184.9	186.0	509	185.77	0.72%
2024-03-05	188.4	185.0	189.8	188.4	189.4	2,000	378,320	189.16	184.9	181.6	186.3	184.9	185.9	2,038	185.66	0.05%
2024-03-04	188.3	188.0	-	187.7	188.1	3,300	620,360	187.99	184.8	184.5	-	184.2	184.6	3,362	184.51	2.03%
2024-03-01	184.5	181.2	187.0	184.5	184.7	2,300	424,560	184.59	181.1	177.8	183.5	181.1	181.2	2,343	181.18	0.08%
2024-02-29	184.4	183.1	184.6	183.2	184.4	7,200	1,320,770	183.44	180.9	179.7	181.1	179.8	180.9	7,336	180.05	0.35%
2024-02-28	183.7	181.2	184.5	183.7	184.5	2,100	386,145	183.88	180.3	177.8	181.1	180.3	181.0	2,140	180.48	-0.08%
2024-02-27	183.9	183.8	-	183.3	184.2	3,800	697,885	183.65	180.5	180.4	-	179.9	180.8	3,872	180.26	-0.41%
2024-02-26	184.6	184.2	-	184.4	184.6	7,100	1,310,240	184.54	181.2	180.8	-	181.0	181.2	7,234	181.13	0.22%
2024-02-23	184.2	184.0	-	184.2	184.8	4,000	737,985	184.50	180.8	180.6	-	180.8	181.4	4,075	181.09	0.16%
2024-02-22	183.9	182.5	-	183.3	183.4	5,100	935,330	183.40	180.5	179.1	-	179.9	180.0	5,196	180.01	0.88%
2024-02-21	182.3	181.9	-	182.0	182.5	500	91,170	182.34	178.9	178.5	-	178.6	179.1	509	178.97	-0.65%
2024-02-20	183.5	181.9	-	183.2	183.5	1,700	311,860	183.45	180.1	178.5	-	179.8	180.1	1,732	180.06	0.30%
2024-02-19	183.0	181.9	183.0	182.3	183.0	300	54,745	182.48	179.6	178.5	179.6	178.9	179.6	306	179.11	-0.03%
2024-02-16	183.0	181.9	184.0	182.9	183.4	6,300	1,152,500	182.94	179.6	178.5	180.6	179.5	180.0	6,419	179.55	-0.19%
2024-02-15	183.4	183.0	187.0	182.9	183.9	6,800	1,247,490	183.45	180.0	179.6	183.5	179.5	180.5	6,928	180.06	-0.11%
2024-02-14	183.6	177.6	187.5	183.6	183.6	200	36,710	183.55	180.2	174.3	184.0	180.2	180.2	204	180.16	-1.74%
2024-02-09	186.8	184.2	-	185.6	186.8	12,700	2,360,910	185.90	183.3	180.7	-	182.1	183.3	12,939	182.46	1.44%
2024-02-08	184.2	184.2	185.0	184.1	184.5	5,874	1,082,339	184.26	180.7	180.7	181.6	180.7	181.0	5,985	180.85	2.31%
2024-02-07	180.0	177.6	-	180.0	181.0	800	144,260	180.33	176.7	174.3	-	176.7	177.7	815	176.99	-0.36%
2024-02-06	180.7	180.7	180.8	177.6	180.7	700	126,130	180.19	177.3	177.3	177.5	174.3	177.3	713	176.85	1.63%
2024-02-05	177.8	170.0	-	-	-	0	0	-	174.5	166.9	-	-	-	0	-	0.00%
2024-02-02	177.8	170.0	180.0	-	-	0	0	-	174.5	166.9	176.7	-	-	0	-	1.02%
2024-02-01	176.0	170.0	-	175.1	175.1	600	105,030	175.05	172.7	166.9	-	171.8	171.8	611	171.81	-0.09%
2024-01-31	176.1	172.0	180.0	176.1	176.8	5,200	915,860	176.13	172.8	168.8	176.7	172.8	173.5	5,298	172.87	-1.34%
2024-01-30	178.5	176.8	180.0	178.5	179.0	800	143,115	178.89	175.2	173.5	176.7	175.2	175.6	815	175.59	-0.20%
2024-01-29	178.9	178.3	180.0	178.5	178.7	500	89,300	178.60	175.5	175.0	176.7	175.2	175.4	509	175.30	0.68%
2024-01-26	177.7	173.0	180.0	177.9	177.9	200	35,580	177.90	174.4	169.8	176.7	174.6	174.6	204	174.61	-0.20%
2024-01-25	178.0	177.0	180.0	177.5	177.8	2,400	426,315	177.63	174.7	173.7	176.7	174.2	174.5	2,445	174.35	1.05%
2024-01-24	176.2	175.7	180.0	175.4	176.9	7,300	1,284,440	175.95	172.9	172.4	176.7	172.2	173.6	7,438	172.70	0.23%
2024-01-23	175.8	175.5	176.2	175.1	175.8	800	140,535	175.67	172.5	172.3	172.9	171.9	172.5	815	172.42	0.54%
2024-01-22	174.8	174.8	175.5	173.6	176.0	28,200	4,951,905	175.60	171.6	171.6	172.3	170.3	172.7	28,731	172.35	-0.11%
2024-01-19	175.0	175.0	182.0	172.2	174.5	7,600	1,320,480	173.75	171.8	171.8	178.6	169.0	171.2	7,743	170.53	3.80%
2024-01-18	168.6	167.9	-	167.3	169.8	31,900	5,378,705	168.61	165.5	164.7	-	164.2	166.6	32,501	165.49	1.08%
2024-01-17	166.8	156.1	167.0	167.9	168.8	800	134,590	168.24	163.7	153.2	163.9	164.8	165.7	815	165.13	-1.42%
2024-01-16	169.2	168.8	-	169.0	170.1	2,000	338,520	169.26	166.1	165.7	-	165.9	167.0	2,038	166.13	-2.08%
2024-01-15	172.8	169.2	-	173.1	173.1	1,000	173,100	173.10	169.6	166.1	-	169.9	169.9	1,019	169.90	0.14%
2024-01-12	172.6	172.2	-	172.6	173.3	39,500	6,822,870	172.73	169.4	169.0	-	169.4	170.0	40,244	169.54	-0.66%
2024-01-11	173.7	170.0	-	-	-	0	0	-	170.5	166.9	-	-	-	0	-	0.49%
2024-01-10	172.9	172.0	-	173.0	173.0	4,000	691,800	172.95	169.7	168.8	-	169.8	169.8	4,075	169.75	-0.55%
2024-01-09	173.8	170.0	-	174.5	174.5	200	34,900	174.50	170.6	166.9	-	171.3	171.3	204	171.27	-0.29%
2024-01-08	174.3	169.2	-	174.3	175.1	23,000	4,021,195	174.83	171.1	166.1	-	171.1	171.9	23,433	171.60	0.64%
2024-01-05	173.2	169.2	-	172.0	174.0	2,200	379,150	172.34	170.0	166.1	-	168.8	170.8	2,241	169.15	-0.23%
2024-01-04	173.6	169.2	-	172.1	172.1	1,660	285,504	171.99	170.4	166.1	-	168.9	168.9	1,691	168.81	0.00%
2024-01-03	173.6	169.2	-	173.4	174.0	800	138,865	173.58	170.4	166.1	-	170.1	170.7	815	170.37	-2.39%
2024-01-02	177.9	169.2	-	177.8	179.2	6,900	1,228,845	178.09	174.6	166.1	-	174.5	175.8	7,030	174.80	-1.36%
2023-12-29	180.3	169.2	-	179.5	180.1	41,700	7,493,585	179.70	177.0	166.1	-	176.1	176.7	42,486	176.38	-0.30%
2023-12-28	180.9	169.2	186.4	179.7	181.8	6,700	1,206,105	180.02	177.5	166.1	183.0	176.4	178.4	6,826	176.69	1.43%
2023-12-27	178.3	178.0	179.0	176.6	179.0	18,700	3,318,990	177.49	175.0	174.7	175.6	173.3	175.6	19,052	174.20	3.48%
2023-12-22	172.3	169.2	-	172.3	173.1	700	120,710	172.44	169.1	166.1	-	169.1	169.9	713	169.25	0.53%
2023-12-21	171.4	169.2	171.4	171.1	171.4	300	51,350	171.17	168.2	166.1	168.2	167.9	168.2	306	168.00	-0.55%
2023-12-20	172.4	169.2	-	172.3	172.5	600	103,405	172.34	169.2	166.1	-	169.1	169.3	611	169.16	0.88%
2023-12-19	170.9	169.0	-	170.8	170.8	200	34,150	170.75	167.7	165.9	-	167.6	167.6	204	167.59	-0.67%
2023-12-18	172.0	171.5	172.7	172.0	172.0	5,100	877,200	172.00	168.8	168.3	169.5	168.8	168.8	5,196	168.82	-0.92%
2023-12-15	173.6	172.0	-	173.1	173.6	1,300	225,600	173.54	170.4	168.8	-	169.9	170.4	1,324	170.33	0.75%
2023-12-14	172.3	168.5	172.3	170.0	172.5	64,500	11,111,360	172.27	169.1	165.4	169.1	166.9	169.3	65,715	169.08	2.10%
2023-12-13	168.8	168.5	168.8	168.8	168.8	100	16,875	168.75	165.6	165.4	165.6	165.6	165.6	102	165.63	-0.35%
2023-12-12	169.4	157.0	170.0	169.2	169.4	16,500	2,793,000	169.27	166.2	154.1	166.9	166.1	166.2	16,811	166.14	0.36%
2023-12-11	168.8	157.0	170.0	168.8	168.8	5,000	843,750	168.75	165.6	154.1	166.9	165.6	165.6	5,094	165.63	0.15%
2023-12-08	168.5	157.0	170.0	168.5	170.0	9,100	1,546,210	169.91	165.4	154.1	166.9	165.4	166.9	9,271	166.77	0.99%
2023-12-07	166.9	166.5	168.0	166.5	166.5	200	33,300	166.50	163.8	163.4	164.9	163.4	163.4	204	163.42	-0.74%
2023-12-06	168.1	165.8	-	168.0	168.2	10,300	1,731,570	168.11	165.0	162.7	-	164.8	165.0	10,494	165.01	0.45%
2023-12-05	167.4	166.6	-	166.9	167.4	2,600	434,460	167.10	164.3	163.5	-	163.8	164.3	2,649	164.01	-0.86%
2023-12-04	168.8	165.0	-	168.9	169.7	15,600	2,641,360	169.32	165.7	161.9	-	165.8	166.5	15,894	166.19	0.00%
2023-12-01	168.8	165.0	-	168.8	168.9	4,500	759,805	168.85	165.7	161.9	-	165.7	165.7	4,585	165.72	-1.00%
2023-11-30	170.5	168.0	-	170.0	170.5	10,000	1,700,630	170.06	167.3	164.9	-	166.8	167.3	10,188	166.92	0.83%
2023-11-29	169.1	165.0	170.0	168.8	169.8	16,000	2,708,920	169.31	166.0	161.9	166.9	165.7	166.7	16,301	166.18	0.89%
2023-11-28	167.6	167.6	169.4	-	-	0	0	-	164.5	164.5	166.3	-	-	0	-	1.18%
2023-11-27	165.7	157.0	170.0	165.7	166.8	1,500	248,795	165.86	162.6	154.1	166.9	162.6	163.7	1,528	162.80	-0.63%
2023-11-24	166.7	166.5	-	166.5	166.7	1,100	183,325	166.66	163.6	163.4	-	163.4	163.6	1,121	163.58	-0.74%
2023-11-23	168.0	167.1	-	167.7	168.0	16,700	2,805,105	167.97	164.8	164.0	-	164.6	164.9	17,015	164.86	0.69%
2023-11-22	166.8	165.0	170.0	164.4	168.4	9,400	1,575,060	167.56	163.7	161.9	166.9	161.3	165.3	9,577	164.46	-1.68%
2023-11-21	169.7	169.1	170.0	169.1	169.7	13,500	2,287,225	169.42	166.5	165.9	166.9	165.9	166.5	13,754	166.29	2.38%
2023-11-20	165.7	-	-	165.5	166.1	18,800	3,118,100	165.86	162.6	-	-	162.4	163.0	19,154	162.79	0.27%
2023-11-17	165.3	165.3	-	165.1	165.3	5,400	891,290	165.05	162.2	162.2	-	162.0	162.2	5,502	162.00	0.52%
2023-11-16	164.4	164.4	-	164.0	164.5	10,000	1,641,970	164.20	161.4	161.4	-	160.9	161.5	10,188	161.16	-0.06%
2023-11-15	164.5	163.8	-	163.6	163.9	11,200	1,833,530	163.71	161.5	160.8	-	160.6	160.9	11,411	160.68	2.75%
2023-11-14	160.1	160.1	160.4	160.1	160.1	200	32,020	160.10	157.1	157.1	157.4	157.1	157.1	204	157.14	-0.16%
2023-11-13	160.4	156.0	-	160.4	160.4	200	32,070	160.35	157.4	153.1	-	157.4	157.4	204	157.39	1.21%
2023-11-10	162.8	-	-	-	-	0	0	-	155.5	-	-	-	-	0	-	0.00%
2023-11-09	162.8	-	163.5	-	-	0	0	-	155.5	-	156.2	-	-	0	-	0.06%
2023-11-08	162.7	-	-	-	-	0	0	-	155.4	-	-	-	-	0	-	0.00%
2023-11-07	162.7	-	165.0	162.7	163.0	38,000	6,186,850	162.81	155.4	-	157.6	155.4	155.7	39,784	155.51	-0.58%
2023-11-06	163.7	-	163.9	163.1	163.9	1,600	261,520	163.45	156.3	-	156.5	155.7	156.5	1,675	156.12	1.65%
2023-11-03	161.0	-	-	161.0	161.0	15,000	2,415,000	161.00	153.8	-	-	153.8	153.8	15,704	153.78	0.94%
2023-11-02	159.5	159.5	-	-	-	200	31,960	159.80	152.3	152.3	-	-	-	209	152.63	2.90%
2023-11-01	155.0	-	-	155.0	155.0	100	15,500	155.00	148.0	-	-	148.0	148.0	105	148.05	0.00%
2023-10-31	155.0	-	-	155.0	155.0	200	31,000	155.00	148.0	-	-	148.0	148.0	209	148.05	-0.80%
2023-10-30	156.3	-	-	-	-	0	0	-	149.2	-	-	-	-	0	-	0.00%
2023-10-27	156.3	155.0	156.3	155.0	156.3	200	31,130	155.65	149.2	148.0	149.3	148.0	149.3	209	148.67	0.81%
2023-10-26	155.0	154.5	159.0	155.0	156.0	1,300	201,700	155.15	148.0	147.6	151.9	148.0	149.0	1,361	148.19	-2.08%
2023-10-25	158.3	-	-	158.9	159.6	9,400	1,494,130	158.95	151.2	-	-	151.7	152.4	9,841	151.82	0.09%
2023-10-24	158.2	157.5	-	157.9	157.9	400	63,160	157.90	151.1	150.4	-	150.8	150.8	419	150.82	-1.31%
2023-10-20	160.3	-	-	160.1	160.4	1,700	272,390	160.23	153.1	-	-	152.9	153.2	1,780	153.04	0.09%
2023-10-19	160.1	-	-	-	-	30	4,770	159.00	152.9	-	-	-	-	31	151.87	0.13%
2023-10-18	159.9	158.0	161.1	159.9	159.9	5,500	879,450	159.90	152.7	150.9	153.9	152.7	152.7	5,758	152.73	-1.63%
2023-10-17	162.6	-	-	162.6	162.8	700	113,845	162.64	155.3	-	-	155.3	155.5	733	155.34	0.15%
2023-10-16	162.3	-	-	-	-	0	0	-	155.0	-	-	-	-	0	-	-1.13%
2023-10-13	164.2	-	-	-	-	0	0	-	156.8	-	-	-	-	0	-	-0.27%
2023-10-12	164.6	164.0	-	163.8	163.8	1,000	163,750	163.75	157.2	156.6	-	156.4	156.4	1,047	156.41	0.52%
2023-10-11	163.8	163.8	-	163.5	163.5	5,000	817,250	163.45	156.4	156.4	-	156.1	156.1	5,235	156.12	1.02%
2023-10-10	162.1	161.2	162.4	163.1	163.1	100	16,305	163.05	154.8	154.0	155.1	155.7	155.7	105	155.74	0.56%
2023-10-09	161.2	-	-	-	-	0	0	-	154.0	-	-	-	-	0	-	0.00%
2023-10-06	161.2	160.5	-	161.2	161.2	500	80,575	161.15	154.0	153.3	-	153.9	153.9	523	153.92	1.16%
2023-10-05	159.4	-	-	-	-	0	0	-	152.2	-	-	-	-	0	-	1.50%
2023-10-04	157.0	-	-	156.1	157.0	1,800	282,180	156.77	150.0	-	-	149.1	150.0	1,885	149.74	-1.44%
2023-10-03	159.3	-	161.7	159.9	159.9	100	15,985	159.85	152.2	-	154.4	152.7	152.7	105	152.68	-1.21%
2023-09-29	161.3	160.8	-	161.3	161.9	6,100	987,075	161.82	154.0	153.5	-	154.0	154.6	6,386	154.56	2.02%
2023-09-28	158.1	-	158.6	158.0	158.0	100	15,800	158.00	151.0	-	151.5	150.9	150.9	105	150.91	-0.25%
2023-09-27	158.5	-	-	158.5	158.5	300	47,535	158.45	151.3	-	-	151.3	151.3	314	151.34	0.00%
2023-09-26	158.5	-	-	158.5	158.5	400	63,400	158.50	151.3	-	-	151.4	151.4	419	151.39	-0.97%
2023-09-25	160.0	158.5	-	160.0	160.0	11,000	1,760,000	160.00	152.8	151.4	-	152.8	152.8	11,517	152.82	0.50%
2023-09-22	159.2	157.0	-	159.2	159.2	500	79,575	159.15	152.1	150.0	-	152.0	152.0	523	152.01	0.09%
2023-09-21	159.1	159.0	161.1	158.9	158.9	100	15,890	158.90	151.9	151.8	153.8	151.8	151.8	105	151.77	-2.12%
2023-09-20	162.5	161.8	162.5	162.8	162.8	300	48,825	162.75	155.2	154.5	155.2	155.5	155.5	314	155.45	-0.28%
2023-09-19	163.0	162.8	163.0	163.4	163.4	200	32,680	163.40	155.6	155.5	155.6	156.1	156.1	209	156.07	-0.55%
2023-09-18	163.9	163.4	164.6	163.9	163.9	19,000	3,113,550	163.87	156.5	156.1	157.2	156.5	156.5	19,892	156.52	-1.35%
2023-09-15	166.1	-	-	-	-	0	0	-	158.6	-	-	-	-	0	-	0.15%
2023-09-14	165.9	-	-	165.8	165.9	1,400	232,090	165.78	158.4	-	-	158.3	158.4	1,466	158.34	2.00%
2023-09-13	162.6	162.0	-	-	-	0	0	-	155.3	154.7	-	-	-	0	-	0.18%
2023-09-12	162.3	162.3	-	-	-	0	0	-	155.0	155.0	-	-	-	0	-	0.74%
2023-09-11	161.1	161.0	-	160.8	161.1	500	80,490	160.98	153.9	153.8	-	153.6	153.9	523	153.76	-0.62%
2023-09-07	162.1	-	162.7	162.0	163.6	300	48,920	163.07	154.8	-	155.4	154.7	156.3	314	155.75	-1.31%
2023-09-06	164.3	-	-	164.4	164.9	1,300	214,010	164.62	156.9	-	-	157.0	157.5	1,361	157.24	-0.09%
2023-09-05	164.4	-	164.4	164.4	164.4	100	16,440	164.40	157.0	-	157.0	157.0	157.0	105	157.03	-0.54%
2023-09-04	165.3	-	-	165.1	165.2	300	49,525	165.08	157.9	-	-	157.6	157.7	314	157.68	0.64%
2023-08-31	164.3	-	164.3	-	-	100	16,405	164.05	156.9	-	156.9	-	-	105	156.69	-0.82%
2023-08-30	165.6	165.6	-	165.6	165.6	100	16,560	165.60	158.2	158.2	-	158.2	158.2	105	158.17	0.64%
2023-08-29	164.6	163.1	-	-	-	0	0	-	157.2	155.7	-	-	-	0	-	0.46%
2023-08-28	163.8	-	-	164.0	164.3	1,800	295,380	164.10	156.5	-	-	156.6	156.9	1,885	156.74	0.58%
2023-08-25	162.9	162.2	-	162.9	163.2	300	48,915	163.05	155.5	154.9	-	155.5	155.8	314	155.74	-2.54%
2023-08-24	167.1	167.0	-	167.1	167.1	600	100,260	167.10	159.6	159.5	-	159.6	159.6	628	159.60	1.89%
2023-08-23	164.0	162.5	-	163.1	164.2	10,500	1,717,285	163.55	156.6	155.2	-	155.8	156.8	10,993	156.22	0.83%
2023-08-22	162.7	161.6	-	-	-	0	0	-	155.4	154.3	-	-	-	0	-	0.71%
2023-08-21	161.5	161.0	-	161.4	161.4	500	80,700	161.40	154.3	153.8	-	154.2	154.2	523	154.16	-0.37%
2023-08-18	162.1	-	163.3	162.3	163.2	1,200	195,600	163.00	154.8	-	156.0	155.0	155.8	1,256	155.69	-0.55%
2023-08-17	163.0	162.2	163.2	162.7	163.8	7,300	1,189,115	162.89	155.7	154.9	155.8	155.4	156.4	7,643	155.59	0.09%
2023-08-16	162.9	161.2	-	162.2	162.8	3,200	520,490	162.65	155.5	154.0	-	154.9	155.5	3,350	155.36	0.37%
2023-08-15	162.3	-	-	162.5	163.5	1,700	276,790	162.82	155.0	-	-	155.2	156.2	1,780	155.51	-0.15%
2023-08-14	162.5	162.3	162.7	161.2	162.2	900	145,515	161.68	155.2	155.0	155.4	154.0	154.9	942	154.43	-1.52%
2023-08-11	165.0	-	165.3	165.0	165.3	300	49,525	165.08	157.6	-	157.8	157.6	157.8	314	157.68	-0.66%
2023-08-10	166.1	-	-	165.2	165.5	200	33,065	165.33	158.6	-	-	157.8	158.0	209	157.91	-0.84%
2023-08-09	167.5	-	168.0	167.0	167.5	200	33,445	167.23	160.0	-	160.5	159.5	160.0	209	159.72	0.33%
2023-08-08	167.0	-	167.2	168.0	168.0	200	33,590	167.95	159.5	-	159.7	160.4	160.4	209	160.42	-1.18%
2023-08-07	169.0	168.0	-	168.5	168.9	400	67,480	168.70	161.4	160.5	-	160.9	161.3	419	161.13	1.23%
2023-08-04	166.9	166.9	-	166.1	166.9	1,800	299,145	166.19	159.4	159.4	-	158.6	159.4	1,885	158.74	1.61%
2023-08-03	164.3	164.0	165.7	164.3	165.5	1,500	247,465	164.98	156.9	156.6	158.2	156.9	158.1	1,570	157.58	-1.68%
2023-08-02	167.1	165.0	167.7	167.2	170.6	10,800	1,811,340	167.72	159.6	157.6	160.2	159.7	162.9	11,307	160.19	-2.51%
2023-08-01	171.4	171.0	-	171.3	171.3	200	34,260	171.30	163.7	163.3	-	163.6	163.6	209	163.62	0.03%
2023-07-31	171.3	170.6	-	171.3	171.3	200	34,260	171.30	163.6	162.9	-	163.6	163.6	209	163.62	-1.07%
2023-07-28	173.2	172.3	-	172.3	173.3	25,500	4,401,685	172.62	165.4	164.6	-	164.6	165.5	26,697	164.87	-0.37%
2023-07-27	173.8	173.3	174.6	173.3	173.4	800	138,675	173.34	166.0	165.5	166.8	165.5	165.6	838	165.57	0.55%
2023-07-26	172.9	168.0	-	172.9	172.9	200	34,570	172.85	165.1	160.5	-	165.1	165.1	209	165.10	-0.49%
2023-07-25	173.7	172.6	173.8	172.9	173.3	13,300	2,301,720	173.06	165.9	164.8	166.0	165.1	165.5	13,925	165.30	1.76%
2023-07-24	170.7	170.7	-	170.7	170.9	1,000	170,775	170.78	163.0	163.0	-	163.0	163.2	1,047	163.12	0.03%
2023-07-21	170.7	169.9	-	170.2	173.0	7,900	1,350,255	170.92	163.0	162.3	-	162.5	165.2	8,271	163.25	-0.90%
2023-07-20	172.2	-	174.3	173.0	174.3	800	139,180	173.98	164.5	-	166.5	165.2	166.5	838	166.17	-0.81%
2023-07-19	173.6	-	174.6	173.6	175.3	900	156,470	173.86	165.8	-	166.8	165.8	167.4	942	166.06	-0.86%
2023-07-18	175.1	-	176.2	175.1	175.1	2,100	367,710	175.10	167.2	-	168.3	167.2	167.2	2,199	167.25	-0.45%
2023-07-14	175.9	175.9	-	174.8	176.2	28,100	4,947,325	176.06	168.0	168.0	-	167.0	168.2	29,420	168.16	0.69%
2023-07-13	174.7	-	175.0	173.6	175.0	25,000	4,352,550	174.10	166.9	-	167.2	165.8	167.2	26,174	166.29	2.73%
2023-07-12	170.1	169.7	-	170.1	170.2	14,000	2,380,900	170.06	162.4	162.1	-	162.4	162.5	14,657	162.44	0.44%
2023-07-11	169.3	-	-	168.3	168.3	800	134,600	168.25	161.7	-	-	160.7	160.7	838	160.70	2.30%
2023-07-10	165.5	165.2	-	165.5	166.5	900	149,190	165.77	158.1	157.7	-	158.0	159.0	942	158.33	-0.24%
2023-07-07	165.9	165.5	166.0	165.8	166.1	24,400	4,049,925	165.98	158.5	158.0	158.6	158.3	158.6	25,546	158.54	-0.54%
2023-07-06	166.8	166.8	-	166.8	168.8	1,600	267,585	167.24	159.3	159.3	-	159.3	161.2	1,675	159.74	-2.26%
2023-07-05	170.7	169.1	-	172.1	172.1	1,000	172,100	172.10	163.0	161.5	-	164.4	164.4	1,047	164.38	-0.93%
2023-07-04	172.3	172.5	-	171.4	172.0	22,500	3,855,700	171.36	164.5	164.8	-	163.7	164.3	23,557	163.68	0.50%
2023-07-03	171.4	171.4	-	-	-	500	85,725	171.45	163.7	163.7	-	-	-	523	163.76	1.15%
2023-06-30	169.5	166.3	-	168.4	169.5	16,200	2,734,805	168.82	161.8	158.8	-	160.8	161.8	16,961	161.24	0.15%
2023-06-29	169.2	-	-	168.8	171.0	23,000	3,901,155	169.62	161.6	-	-	161.2	163.3	24,080	162.01	-0.24%
2023-06-28	169.6	-	171.0	169.6	169.6	300	50,880	169.60	162.0	-	163.3	162.0	162.0	314	161.99	-0.32%
2023-06-27	170.2	170.0	170.2	170.0	170.5	2,200	374,445	170.20	162.5	162.4	162.5	162.4	162.9	2,303	162.57	-0.15%
2023-06-26	170.4	-	171.2	170.6	171.3	48,000	8,203,950	170.92	162.8	-	163.5	162.9	163.6	50,254	163.25	0.38%
2023-06-23	169.8	-	-	169.8	170.4	1,600	272,250	170.16	162.1	-	-	162.1	162.8	1,675	162.52	-1.62%
2023-06-21	172.6	-	-	173.0	173.0	5,000	864,750	172.95	164.8	-	-	165.2	165.2	5,235	165.19	-0.38%
2023-06-20	173.2	-	-	172.4	173.6	33,000	5,718,150	173.28	165.4	-	-	164.7	165.8	34,550	165.51	-0.40%
2023-06-19	173.9	-	-	173.8	174.1	21,900	3,807,225	173.85	166.1	-	-	166.0	166.2	22,928	166.05	-0.51%
2023-06-16	174.8	169.6	-	174.8	175.0	23,200	4,055,000	174.78	167.0	162.0	-	166.9	167.2	24,289	166.94	-0.46%
2023-06-15	175.6	-	-	174.6	175.8	36,200	6,330,005	174.86	167.7	-	-	166.7	167.9	37,900	167.02	0.49%
2023-06-14	174.8	-	175.7	174.2	174.8	6,300	1,099,105	174.46	166.9	-	167.8	166.3	167.0	6,596	166.64	-0.54%
2023-06-13	175.7	175.4	-	174.3	175.4	3,900	680,320	174.44	167.8	167.5	-	166.4	167.5	4,083	166.62	2.21%
2023-06-12	171.9	-	-	171.9	172.0	1,300	223,560	171.97	164.2	-	-	164.2	164.3	1,361	164.26	0.73%
2023-06-09	170.7	-	171.0	170.3	170.7	3,500	596,155	170.33	163.0	-	163.3	162.7	163.0	3,664	162.69	0.89%
2023-06-08	169.2	169.1	170.9	169.2	170.0	22,200	3,755,290	169.16	161.6	161.5	163.2	161.6	162.3	23,243	161.57	-0.91%
2023-06-07	170.7	170.7	172.0	170.7	171.2	25,800	4,405,435	170.75	163.0	163.0	164.3	163.0	163.5	27,012	163.09	0.71%
2023-06-06	169.5	-	-	169.3	169.5	5,200	880,400	169.31	161.9	-	-	161.7	161.9	5,444	161.71	0.24%
2023-06-05	169.1	-	-	169.4	169.4	200	33,870	169.35	161.5	-	-	161.8	161.8	209	161.75	-0.62%
2023-06-02	170.2	-	171.0	168.1	170.4	7,600	1,291,020	169.87	162.5	-	163.3	160.6	162.8	7,957	162.25	2.32%
2023-06-01	166.3	-	167.2	166.0	167.2	36,200	6,027,380	166.50	158.8	-	159.7	158.6	159.7	37,900	159.03	-0.18%
2023-05-31	166.6	-	168.0	166.5	167.7	12,301	2,049,185	166.59	159.1	-	160.5	159.0	160.2	12,879	159.11	-1.30%
2023-05-30	168.8	167.7	170.0	168.7	168.9	15,301	2,581,513	168.72	161.2	160.2	162.4	161.1	161.3	16,020	161.15	0.03%
2023-05-29	168.8	-	169.7	168.2	169.7	8,400	1,417,785	168.78	161.2	-	162.0	160.7	162.0	8,794	161.21	3.15%
2023-05-25	163.6	-	164.0	163.1	163.5	1,300	212,415	163.40	156.3	-	156.6	155.7	156.2	1,361	156.07	1.58%
2023-05-24	161.1	-	161.7	161.1	161.7	39,500	6,378,550	161.48	153.8	-	154.4	153.8	154.4	41,355	154.24	-0.95%
2023-05-23	162.6	-	170.0	162.6	168.6	7,400	1,212,940	163.91	155.3	-	162.4	155.3	161.0	7,748	156.56	-0.09%
2023-05-22	162.8	-	163.2	162.8	162.8	1,900	309,275	162.78	155.5	-	155.9	155.5	155.5	1,989	155.48	-0.28%
2023-05-19	163.2	-	170.0	162.5	163.2	1,600	260,285	162.68	155.9	-	162.4	155.2	155.9	1,675	155.38	0.00%
2023-05-18	163.2	-	163.8	162.0	162.0	200	32,400	162.00	155.9	-	156.5	154.7	154.7	209	154.73	1.68%
2023-05-17	160.5	-	160.5	159.1	160.5	5,700	907,470	159.21	153.3	-	153.3	151.9	153.3	5,968	152.06	1.20%
2023-05-16	158.6	158.2	159.7	157.2	158.5	24,000	3,790,950	157.96	151.5	151.1	152.5	150.1	151.4	25,127	150.87	1.47%
2023-05-15	156.3	155.8	157.3	155.6	156.3	18,500	2,891,175	156.28	149.3	148.8	150.2	148.6	149.3	19,369	149.27	0.06%
2023-05-12	156.2	155.5	157.0	156.0	156.5	900	140,580	156.20	149.2	148.5	149.9	149.0	149.4	942	149.19	-0.35%
2023-05-11	156.8	155.9	157.3	157.0	157.6	1,100	173,060	157.33	149.7	148.9	150.2	150.0	150.5	1,152	150.27	-0.13%
2023-05-10	157.0	156.2	157.6	156.9	158.0	17,000	2,677,380	157.49	149.9	149.2	150.5	149.8	150.9	17,798	150.43	-1.57%
2023-05-09	159.5	158.7	160.1	158.9	159.6	1,000	159,245	159.25	152.3	151.5	152.9	151.7	152.4	1,047	152.10	0.35%
2023-05-08	158.9	158.5	160.0	-	-	0	0	-	151.8	151.3	152.8	-	-	0	-	0.41%
2023-05-05	158.3	157.8	159.3	-	-	50	7,865	157.30	151.2	150.7	152.1	-	-	52	150.24	0.35%
2023-05-04	157.7	157.2	158.7	-	-	0	0	-	150.6	150.1	151.5	-	-	0	-	0.35%
2023-05-03	157.2	156.7	158.1	157.2	157.5	800	125,880	157.35	150.1	149.6	151.0	150.1	150.4	838	150.29	-0.19%
2023-05-02	157.5	157.4	158.4	-	-	0	0	-	150.4	150.3	151.2	-	-	0	-	0.83%
2023-04-28	156.2	156.0	170.0	156.0	161.1	3,200	507,360	158.55	149.1	149.0	162.4	149.0	153.9	3,350	151.44	0.26%
2023-04-27	155.8	155.4	156.8	-	-	0	0	-	148.8	148.4	149.8	-	-	0	-	0.32%
2023-04-26	155.3	154.7	155.5	-	-	0	0	-	148.3	147.8	148.5	-	-	0	-	-0.48%
2023-04-25	156.0	155.2	156.1	156.0	161.8	2,000	321,490	160.75	149.0	148.2	149.1	149.0	154.5	2,094	153.54	-1.36%
2023-04-24	158.2	157.8	159.3	158.2	163.0	2,400	387,370	161.40	151.1	150.7	152.1	151.1	155.7	2,513	154.16	-0.41%
2023-04-21	158.8	158.0	158.9	160.0	160.0	200	31,990	159.95	151.7	150.9	151.8	152.8	152.8	209	152.78	-0.72%
2023-04-20	160.0	159.3	160.8	159.1	163.7	12,500	2,000,985	160.08	152.8	152.2	153.6	151.9	156.4	13,087	152.90	0.38%
2023-04-19	159.4	158.5	159.8	159.7	163.3	4,700	756,875	161.04	152.2	151.4	152.6	152.5	156.0	4,921	153.81	-1.24%
2023-04-18	161.4	161.0	162.4	161.4	161.8	1,700	274,520	161.48	154.1	153.7	155.1	154.1	154.5	1,780	154.24	-0.65%
2023-04-17	162.4	161.9	163.4	161.4	162.4	5,600	903,940	161.42	155.1	154.6	156.0	154.2	155.1	5,863	154.18	-0.15%
2023-04-14	162.7	162.5	164.0	-	-	0	0	-	155.4	155.2	156.6	-	-	0	-	0.46%
2023-04-13	161.9	160.8	162.3	162.0	162.0	1,000	162,000	162.00	154.6	153.6	155.0	154.7	154.7	1,047	154.73	0.25%
2023-04-12	161.5	161.5	163.0	161.2	161.4	2,700	435,390	161.26	154.3	154.2	155.6	154.0	154.1	2,827	154.02	-0.92%
2023-04-11	163.0	162.1	163.5	163.0	163.0	2,000	326,000	163.00	155.7	154.8	156.2	155.7	155.7	2,094	155.69	0.74%
2023-04-06	161.8	161.5	163.0	161.7	162.7	1,700	276,410	162.59	154.5	154.2	155.6	154.4	155.4	1,780	155.30	-1.13%
2023-04-04	163.7	163.5	165.0	163.3	165.0	3,100	509,085	164.22	156.3	156.1	157.6	156.0	157.6	3,246	156.86	0.77%
2023-04-03	162.4	162.2	163.7	162.4	163.1	10,500	1,711,425	162.99	155.1	154.9	156.4	155.1	155.7	10,993	155.68	-0.12%
2023-03-31	162.6	157.5	165.0	162.6	164.0	60,900	9,922,100	162.92	155.3	150.4	157.6	155.3	156.6	63,760	155.62	0.28%
2023-03-30	162.2	162.1	163.5	-	-	1	160	160.00	154.9	154.8	156.2	-	-	1	152.82	0.06%
2023-03-29	162.1	-	163.0	162.1	162.1	3,042	492,912	162.04	154.8	-	155.7	154.8	154.8	3,185	154.77	-0.12%
2023-03-28	162.3	161.4	162.8	-	-	10	1,622	162.20	155.0	154.1	155.5	-	-	10	154.92	0.00%
2023-03-27	162.3	161.1	162.6	162.3	165.1	1,728	284,932	164.89	155.0	153.9	155.3	155.0	157.7	1,809	157.50	-1.46%
2023-03-24	164.7	164.1	165.0	-	-	1	162	162.00	157.3	156.7	157.6	-	-	1	154.73	0.00%
2023-03-23	164.7	163.7	165.0	162.8	164.7	200	32,745	163.73	157.3	156.4	157.6	155.5	157.3	209	156.38	1.82%
2023-03-22	161.7	160.6	162.1	159.0	162.2	12,500	2,014,025	161.12	154.4	153.3	154.8	151.9	154.9	13,087	153.90	2.15%
2023-03-21	158.3	157.9	159.0	158.3	158.4	602	95,345	158.38	151.2	150.8	151.9	151.2	151.3	630	151.28	1.64%
2023-03-20	155.8	155.8	157.2	154.6	160.6	37,304	5,810,935	155.77	148.8	148.8	150.1	147.6	153.4	39,056	148.79	-1.86%
2023-03-17	158.7	158.1	159.6	156.0	162.5	15,700	2,492,610	158.76	151.6	151.0	152.4	149.0	155.2	16,437	151.64	1.76%
2023-03-16	156.0	155.2	156.0	155.0	156.0	1,812	281,052	155.11	149.0	148.2	149.0	148.0	149.0	1,897	148.15	-1.02%
2023-03-15	157.6	156.9	158.4	157.1	160.6	11,779	1,862,412	158.11	150.5	149.9	151.2	150.1	153.4	12,332	151.02	0.13%
2023-03-14	157.4	156.3	157.7	156.0	161.6	8,230	1,297,067	157.60	150.3	149.2	150.6	149.0	154.4	8,616	150.53	-0.94%
2023-03-13	158.9	157.7	159.2	156.3	162.0	6,100	970,560	159.11	151.7	150.6	152.0	149.3	154.7	6,386	151.97	1.57%
2023-03-10	156.4	156.2	157.7	156.0	161.4	12,205	1,923,913	157.63	149.4	149.2	150.6	149.0	154.1	12,778	150.56	-1.48%
2023-03-09	158.8	158.9	160.4	158.8	162.5	4,600	738,535	160.55	151.6	151.7	153.2	151.6	155.2	4,816	153.35	-1.18%
2023-03-08	160.7	159.6	161.0	159.6	167.6	5,019	819,255	163.23	153.4	152.4	153.8	152.4	160.1	5,255	155.91	-1.35%
2023-03-07	162.9	162.9	164.0	161.3	163.8	3,434	560,356	163.18	155.5	155.6	156.6	154.0	156.4	3,595	155.86	0.34%
2023-03-06	162.3	161.4	162.7	162.3	163.0	202	32,855	162.65	155.0	154.1	155.4	155.0	155.7	211	155.35	1.60%
2023-03-03	159.8	159.4	160.8	159.8	159.8	3,022	482,755	159.75	152.6	152.2	153.6	152.6	152.6	3,164	152.58	1.04%
2023-03-02	158.1	157.9	159.3	158.0	158.0	111	17,534	157.96	151.0	150.8	152.2	150.9	150.9	116	150.88	-1.00%
2023-03-01	159.7	159.6	161.0	151.5	159.6	14,328	2,259,313	157.69	152.5	152.4	153.8	144.7	152.4	15,001	150.61	2.11%
2023-02-28	156.4	140.4	161.0	150.0	159.7	11,110	1,744,678	157.04	149.4	134.1	153.8	143.3	152.5	11,632	149.99	-0.16%
2023-02-27	156.7	155.7	157.0	156.0	159.5	7,701	1,213,937	157.63	149.6	148.7	150.0	149.0	152.3	8,063	150.56	-1.17%
2023-02-24	158.5	158.6	159.7	156.7	159.9	7,403	1,177,460	159.05	151.4	151.5	152.5	149.6	152.7	7,751	151.92	-1.55%
2023-02-23	161.0	160.2	161.0	159.2	161.2	3,100	495,030	159.69	153.8	153.0	153.8	152.0	154.0	3,246	152.52	2.19%
2023-02-22	157.6	157.5	158.9	157.1	158.0	2,005	315,830	157.52	150.5	150.4	151.8	150.0	150.9	2,099	150.46	-1.68%
2023-02-21	160.3	159.2	160.6	-	-	503	80,331	159.70	153.1	152.1	153.3	-	-	527	152.54	-0.19%
2023-02-20	160.6	159.6	160.6	160.6	160.6	100	16,055	160.55	153.3	152.4	153.3	153.3	153.3	105	153.35	0.53%
2023-02-17	159.7	159.1	159.7	160.0	163.2	3,308	536,161	162.08	152.5	152.0	152.5	152.8	155.8	3,463	154.81	-0.96%
2023-02-16	161.3	160.9	162.4	160.5	163.2	8,908	1,441,626	161.83	154.0	153.7	155.1	153.3	155.8	9,326	154.58	1.29%
2023-02-15	159.2	159.0	160.3	158.8	162.9	12,331	1,980,069	160.58	152.1	151.9	153.1	151.6	155.6	12,910	153.37	-3.07%
2023-02-14	164.3	163.3	164.3	162.9	164.3	16,256	2,649,455	162.98	156.9	155.9	156.9	155.6	156.9	17,019	155.67	1.58%
2023-02-13	161.7	161.5	162.4	160.2	161.3	17,200	2,763,230	160.65	154.4	154.3	155.1	153.0	154.0	18,008	153.45	-0.65%
2023-02-10	162.8	162.8	163.8	160.9	162.7	8,800	1,427,985	162.27	155.5	155.5	156.5	153.6	155.4	9,213	154.99	-0.49%
2023-02-09	163.6	163.6	164.0	162.0	163.9	16,015	2,613,768	163.21	156.2	156.2	156.6	154.7	156.5	16,767	155.89	-0.09%
2023-02-08	163.7	163.7	164.0	162.9	163.7	2,002	326,206	162.94	156.4	156.4	156.6	155.6	156.4	2,096	155.63	1.74%
2023-02-07	160.9	158.0	-	160.9	161.1	21,819	3,511,859	160.95	153.7	150.9	-	153.7	153.8	22,844	153.73	-0.86%
2023-02-06	162.3	158.0	162.3	159.9	163.9	15,233	2,470,572	162.19	155.0	150.9	155.0	152.7	156.5	15,948	154.91	-1.37%
2023-02-03	164.6	164.5	166.0	163.2	166.0	4,006	659,562	164.64	157.2	157.1	158.6	155.9	158.6	4,194	157.26	-0.54%
2023-02-02	165.5	165.0	166.5	164.3	165.8	10,416	1,720,733	165.20	158.0	157.6	159.0	156.9	158.4	10,905	157.79	2.54%
2023-02-01	161.4	160.0	162.0	160.6	160.6	1,604	257,523	160.55	154.1	152.8	154.7	153.3	153.3	1,679	153.35	0.88%
2023-01-31	160.0	158.0	164.0	159.7	162.5	12,903	2,080,279	161.22	152.8	150.9	156.6	152.5	155.2	13,509	153.99	-1.33%
2023-01-30	162.1	161.2	162.5	161.2	162.6	5,504	894,490	162.52	154.8	153.9	155.2	154.0	155.3	5,762	155.23	-1.22%
2023-01-27	164.1	162.8	164.3	164.0	164.5	2,311	379,466	164.20	156.7	155.5	156.9	156.6	157.1	2,420	156.83	0.37%
2023-01-26	163.5	163.5	164.0	162.3	163.5	7,261	1,179,400	162.43	156.2	156.2	156.6	155.0	156.2	7,602	155.14	4.14%
2023-01-20	157.0	147.8	-	-	-	1	156	156.00	150.0	141.2	-	-	-	1	149.00	0.22%
2023-01-19	156.7	147.8	-	-	-	3	469	156.33	149.6	141.2	-	-	-	3	149.32	0.00%
2023-01-18	156.7	156.7	-	-	-	33	5,162	156.42	149.6	149.6	-	-	-	35	149.41	1.23%
2023-01-17	154.8	150.0	-	154.8	154.8	304	47,044	154.75	147.8	143.3	-	147.8	147.8	318	147.81	0.23%
2023-01-16	154.4	154.2	155.6	149.5	155.6	23,704	3,640,099	153.56	147.5	147.2	148.6	142.7	148.6	24,817	146.68	0.03%
2023-01-13	154.4	153.3	154.5	153.8	154.5	26,005	4,013,212	154.32	147.4	146.4	147.6	146.9	147.5	27,226	147.40	1.61%
2023-01-12	151.9	149.8	151.2	147.7	151.9	10,428	1,576,583	151.19	145.1	143.1	144.4	141.1	145.1	10,918	144.41	0.60%
2023-01-11	151.0	150.6	152.0	147.7	151.8	19,218	2,900,658	150.93	144.2	143.8	145.1	141.1	145.0	20,120	144.16	-0.49%
2023-01-10	151.8	150.9	152.3	147.7	151.9	6,615	997,637	150.81	144.9	144.1	145.4	141.0	145.0	6,926	144.05	0.93%
2023-01-09	150.4	149.8	151.0	150.4	150.4	327	49,182	150.40	143.6	143.1	144.2	143.6	143.6	342	143.66	3.98%
2023-01-06	144.6	144.5	145.8	144.1	145.0	6,900	997,355	144.54	138.1	138.0	139.3	137.6	138.4	7,224	138.06	-0.45%
2023-01-05	145.3	141.0	-	145.4	145.6	7,604	1,106,369	145.50	138.7	134.7	-	138.8	139.1	7,961	138.97	0.69%
2023-01-04	144.3	144.1	145.4	143.7	143.7	370	53,086	143.48	137.8	137.6	138.9	137.3	137.3	387	137.04	-0.10%
2023-01-03	144.4	144.0	145.3	-	-	18	2,590	143.89	137.9	137.5	138.8	-	-	19	137.43	0.70%
2022-12-30	143.4	-	-	143.7	143.8	4,241	609,272	143.66	137.0	-	-	137.2	137.3	4,440	137.22	0.84%
2022-12-29	142.2	141.1	142.4	140.4	142.5	2,508	354,595	141.39	135.8	134.8	136.0	134.1	136.1	2,626	135.04	-1.08%
2022-12-28	143.8	142.5	-	143.6	144.0	553	79,545	143.84	137.3	136.1	-	137.2	137.5	579	137.39	-0.42%
2022-12-23	144.4	143.3	144.6	144.0	144.5	14,000	2,020,340	144.31	137.9	136.9	138.1	137.5	138.0	14,657	137.84	-1.20%
2022-12-22	146.1	145.7	147.0	146.0	147.1	22,210	3,257,204	146.65	139.5	139.1	140.4	139.5	140.5	23,253	140.08	1.46%
2022-12-21	144.0	143.8	144.0	144.0	144.0	502	72,288	144.00	137.5	137.3	137.5	137.5	137.5	526	137.54	0.45%
2022-12-20	143.4	143.0	143.8	142.5	144.6	5,054	726,281	143.70	136.9	136.6	137.4	136.1	138.1	5,291	137.26	-1.75%
2022-12-19	145.9	145.0	146.3	144.6	145.9	3,815	554,407	145.32	139.4	138.4	139.7	138.1	139.4	3,994	138.80	-0.03%
2022-12-16	146.0	145.7	146.7	143.7	146.6	13,240	1,922,389	145.20	139.4	139.2	140.1	137.3	140.0	13,862	138.68	-1.45%
2022-12-15	148.1	146.8	148.1	148.2	149.0	1,600	237,655	148.53	141.5	140.2	141.5	141.6	142.3	1,675	141.87	-0.90%
2022-12-14	149.5	148.5	149.5	148.0	149.6	2,100	313,280	149.18	142.7	141.8	142.7	141.4	142.8	2,199	142.49	1.53%
2022-12-13	147.2	147.2	147.9	146.7	147.2	5,119	752,516	147.00	140.6	140.6	141.2	140.1	140.6	5,359	140.41	0.10%
2022-12-12	147.1	147.1	147.8	145.6	147.2	7,800	1,145,065	146.80	140.5	140.5	141.2	139.0	140.5	8,166	140.22	-2.19%
2022-12-09	150.4	149.3	150.6	147.7	151.1	7,500	1,126,010	150.13	143.6	142.6	143.8	141.1	144.3	7,852	143.40	1.79%
2022-12-08	147.7	147.7	148.0	146.9	147.9	5,200	767,750	147.64	141.1	141.1	141.4	140.3	141.2	5,444	141.02	-0.47%
2022-12-07	148.4	148.0	148.8	148.6	148.6	303	45,024	148.59	141.7	141.4	142.1	141.9	141.9	317	141.93	-0.27%
2022-12-06	148.8	148.6	149.5	148.4	152.1	6,982	1,044,181	149.55	142.1	141.9	142.8	141.7	145.3	7,310	142.85	-2.94%
2022-12-05	153.3	152.7	154.1	153.3	153.3	3,202	490,866	153.30	146.4	145.8	147.1	146.4	146.4	3,352	146.42	0.66%
2022-12-02	152.3	151.9	153.1	151.8	152.3	803	122,183	152.16	145.5	145.1	146.2	145.0	145.5	841	145.33	-0.68%
2022-12-01	153.4	152.4	153.8	153.0	154.6	1,800	277,050	153.92	146.5	145.5	146.9	146.1	147.7	1,885	147.01	1.35%
2022-11-30	151.3	-	-	149.6	151.3	3,725	557,835	149.75	144.5	-	-	142.9	144.5	3,900	143.04	1.95%
2022-11-29	148.4	147.8	149.1	147.9	148.1	1,026	151,754	147.91	141.7	141.1	142.4	141.2	141.5	1,074	141.27	1.12%
2022-11-28	146.8	146.3	147.7	145.9	146.9	800	117,190	146.49	140.2	139.7	141.0	139.3	140.3	838	139.92	-2.13%
2022-11-25	150.0	149.4	150.8	149.4	150.9	1,702	255,551	150.15	143.2	142.7	144.0	142.7	144.1	1,782	143.41	-0.37%
2022-11-24	150.5	149.5	150.9	150.0	150.8	906	136,263	150.40	143.7	142.7	144.1	143.2	144.0	949	143.65	1.93%
2022-11-23	147.7	147.7	148.0	147.3	147.9	6,744	994,631	147.48	141.0	141.0	141.4	140.6	141.3	7,061	140.87	0.85%
2022-11-22	146.4	145.5	146.8	146.0	146.5	2,603	380,659	146.24	139.8	138.9	140.2	139.5	139.9	2,725	139.68	0.72%
2022-11-21	145.4	144.3	145.6	145.4	145.9	7,211	1,051,589	145.83	138.8	137.8	139.1	138.8	139.4	7,550	139.29	-0.95%
2022-11-18	146.8	146.1	147.4	146.8	148.2	3,312	490,510	148.10	140.2	139.5	140.8	140.2	141.5	3,468	141.46	-0.34%
2022-11-17	147.3	147.0	148.3	146.0	147.5	7,600	1,115,990	146.84	140.6	140.4	141.6	139.5	140.8	7,957	140.25	-0.51%
2022-11-16	148.0	147.8	149.2	146.5	149.6	13,921	2,050,829	147.32	141.4	141.2	142.5	139.9	142.8	14,575	140.71	-1.04%
2022-11-15	149.6	148.4	149.8	146.3	149.7	10,646	1,567,950	147.28	142.8	141.7	143.0	139.7	142.9	11,146	140.67	3.35%
2022-11-14	144.7	144.7	-	-	-	144	20,811	144.52	138.2	138.2	-	-	-	151	138.04	1.12%
2022-11-11	148.4	147.4	-	143.8	148.4	862	126,013	146.19	136.7	135.8	-	132.4	136.7	936	134.68	7.03%
2022-11-10	138.6	-	-	138.1	138.6	15,300	2,117,795	138.42	127.7	-	-	127.2	127.7	16,607	127.52	-0.22%
2022-11-09	138.9	139.1	140.4	137.2	138.9	1,104	152,513	138.15	128.0	128.1	129.3	126.4	128.0	1,198	127.27	2.97%
2022-11-08	134.9	134.4	135.3	134.6	134.9	2,705	364,574	134.78	124.3	123.8	124.7	124.0	124.3	2,936	124.17	1.85%
2022-11-07	132.5	127.5	-	132.0	132.5	505	66,795	132.27	122.0	117.5	-	121.6	122.0	548	121.86	1.18%
2022-11-04	130.9	130.1	131.3	129.1	131.4	12,908	1,688,518	130.81	120.6	119.8	120.9	118.9	121.1	14,011	120.52	0.65%
2022-11-03	130.1	129.6	130.4	129.9	130.9	29,800	3,876,305	130.08	119.8	119.4	120.1	119.6	120.6	32,345	119.84	-1.40%
2022-11-02	131.9	131.4	132.3	131.1	132.2	4,770	627,023	131.45	121.5	121.0	121.9	120.8	121.8	5,177	121.11	0.27%
2022-11-01	131.6	131.1	132.0	130.5	131.7	17,762	2,330,979	131.23	121.2	120.7	121.6	120.2	121.3	19,279	120.91	0.80%
2022-10-31	130.5	129.9	131.0	130.5	130.5	306	39,930	130.49	120.2	119.6	120.7	120.2	120.2	332	120.22	0.50%
2022-10-28	129.9	128.8	129.9	130.2	130.2	214	27,862	130.20	119.6	118.6	119.6	119.9	120.0	232	119.95	-1.37%
2022-10-27	131.7	130.6	131.7	130.2	131.7	1,736	226,231	130.32	121.3	120.3	121.3	120.0	121.3	1,884	120.06	1.70%
2022-10-26	129.5	126.8	-	128.4	128.8	1,965	252,566	128.53	119.3	116.8	-	118.3	118.7	2,133	118.42	1.13%
2022-10-25	128.0	-	128.5	128.0	128.6	1,500	192,385	128.26	117.9	-	118.4	117.9	118.4	1,628	118.16	-0.97%
2022-10-24	129.3	128.6	129.8	129.3	131.0	626	81,138	129.61	119.1	118.5	119.5	119.1	120.7	679	119.41	-0.58%
2022-10-21	130.0	-	130.6	-	-	3	390	130.00	119.8	-	120.3	-	-	3	119.77	0.00%
2022-10-20	130.0	-	-	127.8	130.0	6,500	830,760	127.81	119.8	-	-	117.7	119.8	7,055	117.75	-1.29%
2022-10-19	131.7	130.6	131.1	132.5	132.6	3,357	444,965	132.55	121.3	120.3	120.7	122.1	122.1	3,644	122.12	-0.64%
2022-10-18	132.6	132.1	132.8	131.9	132.6	514	67,962	132.22	122.1	121.7	122.3	121.5	122.1	558	121.82	0.91%
2022-10-17	131.4	130.9	-	130.0	130.0	3,202	416,103	129.95	121.0	120.6	-	119.7	119.7	3,476	119.72	-1.57%
2022-10-14	133.5	-	134.0	133.3	134.3	3,310	443,313	133.93	122.9	-	123.5	122.8	123.7	3,593	123.39	2.54%
2022-10-13	130.2	-	-	129.4	131.7	19,300	2,524,695	130.81	119.9	-	-	119.2	121.3	20,949	120.52	-1.36%
2022-10-12	132.0	131.7	132.0	131.2	132.2	7,700	1,013,770	131.66	121.6	121.3	121.6	120.8	121.8	8,358	121.30	-0.19%
2022-10-11	132.2	132.2	132.7	131.8	134.9	5,600	747,285	133.44	121.8	121.8	122.3	121.4	124.2	6,078	122.94	-2.79%
2022-10-10	136.0	135.3	135.8	136.0	137.0	504	68,846	136.60	125.3	124.7	125.1	125.3	126.2	547	125.85	-2.40%
2022-10-07	139.4	138.9	140.1	137.5	139.4	4,813	667,736	138.74	128.4	128.0	129.1	126.7	128.4	5,224	127.82	-2.00%
2022-10-06	142.2	141.6	142.9	139.7	144.3	9,829	1,396,453	142.07	131.0	130.5	131.7	128.7	132.9	10,669	130.89	0.78%
2022-10-05	141.1	140.8	141.9	141.1	142.2	11,789	1,668,166	141.50	130.0	129.7	130.7	130.0	131.0	12,796	130.37	5.26%
2022-10-03	134.1	133.5	134.1	133.5	134.7	18,928	2,536,780	134.02	123.5	123.0	123.5	123.0	124.1	20,545	123.48	-1.97%
2022-09-30	136.8	135.7	136.9	135.5	136.8	3,115	422,845	135.74	126.0	125.0	126.1	124.8	126.0	3,381	125.06	0.74%
2022-09-29	135.8	135.6	136.9	135.8	138.0	2,100	285,525	135.96	125.1	124.9	126.1	125.1	127.1	2,279	125.26	-1.13%
2022-09-28	137.3	136.0	-	136.7	139.2	611	84,024	137.52	126.5	125.3	-	125.9	128.2	663	126.70	-2.45%
2022-09-27	140.8	140.6	141.9	140.8	140.8	334	46,959	140.60	129.7	129.5	130.7	129.7	129.7	363	129.53	0.86%
2022-09-26	139.6	139.7	141.0	139.5	140.1	1,032	144,316	139.84	128.6	128.7	129.9	128.5	129.1	1,120	128.84	-3.09%
2022-09-23	144.0	143.1	144.0	-	-	12	1,733	144.42	132.7	131.8	132.7	-	-	13	133.05	-1.03%
2022-09-22	145.5	145.3	145.3	145.0	147.9	1,012	147,737	145.99	134.0	133.8	133.9	133.6	136.3	1,098	134.50	-2.09%
2022-09-21	148.6	148.0	149.4	148.8	151.2	5,200	779,630	149.93	136.9	136.4	137.6	137.1	139.3	5,644	138.13	-0.34%
2022-09-20	149.1	148.7	-	-	-	2	297	148.50	137.4	137.0	-	-	-	2	136.81	0.81%
2022-09-19	147.9	147.9	149.1	147.4	148.4	19,607	2,896,607	147.73	136.3	136.3	137.4	135.8	136.7	21,282	136.11	-0.44%
2022-09-16	148.6	147.7	148.7	150.5	150.5	207	31,143	150.45	136.9	136.0	137.0	138.7	138.7	225	138.61	-1.62%
2022-09-15	151.0	150.5	-	-	-	59	8,852	150.03	139.1	138.7	-	-	-	64	138.23	0.00%
2022-09-14	151.0	150.6	-	151.0	151.2	500	75,530	151.06	139.1	138.7	-	139.1	139.3	543	139.17	-2.14%
2022-09-13	154.3	154.3	154.8	-	-	16	2,468	154.25	142.2	142.2	142.6	-	-	17	142.11	0.26%
2022-09-09	153.9	153.9	-	153.9	153.9	110	16,920	153.82	141.8	141.8	-	141.8	141.8	119	141.71	0.92%
2022-09-08	152.5	152.5	153.9	-	-	0	0	-	140.5	140.5	141.7	-	-	0	-	0.33%
2022-09-07	152.0	151.0	152.4	-	-	3	455	151.67	140.0	139.1	140.4	-	-	3	139.73	-1.87%
2022-09-06	154.9	154.6	156.1	154.0	155.6	9,720	1,503,451	154.68	142.7	142.4	143.8	141.8	143.3	10,550	142.50	0.19%
2022-09-05	154.6	154.1	155.3	154.1	155.0	7,211	1,116,457	154.83	142.4	142.0	143.1	141.9	142.8	7,827	142.64	-0.51%
2022-09-02	155.4	154.6	156.0	156.1	156.1	3,225	503,213	156.04	143.2	142.4	143.7	143.8	143.8	3,500	143.76	-1.08%
2022-09-01	157.1	156.1	157.1	157.1	157.6	746	117,365	157.33	144.7	143.8	144.7	144.7	145.2	810	144.94	-2.06%
2022-08-31	160.4	160.4	161.0	158.7	160.2	1,507	239,671	159.04	147.8	147.8	148.3	146.2	147.6	1,636	146.52	0.12%
2022-08-30	160.2	160.2	160.7	158.9	160.2	3,674	584,256	159.02	147.6	147.6	148.0	146.4	147.6	3,988	146.51	0.85%
2022-08-29	158.9	158.2	159.0	158.7	159.5	905	143,897	159.00	146.3	145.7	146.5	146.2	146.9	982	146.49	-3.43%
2022-08-26	164.5	163.2	164.7	164.5	164.5	200	32,900	164.50	151.6	150.4	151.7	151.6	151.6	217	151.55	0.61%
2022-08-25	163.5	-	-	-	-	6	980	163.33	150.6	-	-	-	-	7	150.48	1.30%
2022-08-24	161.4	-	161.3	159.0	161.8	408	65,454	160.43	148.7	-	148.6	146.5	149.1	443	147.80	-0.46%
2022-08-23	162.2	161.1	162.5	161.6	164.2	9,453	1,536,472	162.54	149.4	148.4	149.7	148.8	151.2	10,260	149.75	-1.73%
2022-08-22	165.0	163.0	165.0	168.3	168.3	1,449	243,595	168.11	152.0	150.2	152.0	155.0	155.0	1,573	154.88	-1.02%
2022-08-19	166.7	166.5	168.0	166.7	168.2	304	50,816	167.16	153.6	153.4	154.8	153.5	154.9	330	154.00	-0.48%
2022-08-18	167.5	166.1	167.5	167.5	167.5	100	16,750	167.50	154.3	153.0	154.3	154.3	154.3	109	154.32	-0.24%
2022-08-17	167.9	-	167.9	168.0	168.0	126	21,165	167.98	154.7	-	154.7	154.8	154.8	137	154.76	-0.18%
2022-08-16	168.2	167.8	168.3	167.1	171.7	6,626	1,121,490	169.26	155.0	154.6	155.0	153.9	158.1	7,192	155.94	0.30%
2022-08-15	167.7	-	180.0	166.2	167.7	212	35,397	166.97	154.5	-	165.8	153.1	154.5	230	153.83	0.93%
2022-08-12	166.2	-	175.0	-	-	0	0	-	153.1	-	161.2	-	-	0	-	0.00%
2022-08-11	166.2	165.2	166.3	165.2	169.4	10,614	1,765,972	166.38	153.1	152.2	153.2	152.2	156.0	11,521	153.29	2.47%
2022-08-10	162.2	-	175.0	162.2	162.2	528	85,633	162.18	149.4	-	161.2	149.4	149.4	573	149.42	-0.83%
2022-08-09	163.5	163.2	164.7	163.5	163.5	3,012	492,467	163.50	150.6	150.3	151.7	150.6	150.6	3,269	150.63	0.40%
2022-08-08	162.9	162.5	164.0	162.9	162.9	107	17,419	162.79	150.0	149.7	151.0	150.0	150.0	116	149.98	-0.64%
2022-08-05	163.9	163.1	164.3	163.8	164.3	4,403	721,494	163.86	151.0	150.2	151.3	150.9	151.4	4,779	150.97	2.44%
2022-08-04	160.0	159.4	160.9	159.4	160.7	687	109,866	159.92	147.4	146.8	148.2	146.8	148.0	746	147.34	-0.12%
2022-08-03	160.2	159.5	160.7	159.0	162.1	11,100	1,775,015	159.91	147.6	146.9	148.0	146.5	149.3	12,048	147.33	0.22%
2022-08-02	159.9	159.3	160.0	159.4	162.7	1,500	243,720	162.48	147.3	146.8	147.4	146.9	149.9	1,628	149.69	-1.51%
2022-08-01	162.3	162.3	163.6	162.1	162.1	100	16,205	162.05	149.5	149.5	150.7	149.3	149.3	109	149.30	-0.06%
2022-07-29	162.4	162.2	163.6	159.8	159.8	1,504	240,348	159.81	149.6	149.4	150.7	147.2	147.2	1,632	147.23	0.62%
2022-07-28	161.4	162.2	163.6	161.3	163.7	4,301	697,487	162.17	148.7	149.4	150.7	148.6	150.8	4,668	149.41	0.40%
2022-07-27	160.8	160.7	162.0	159.2	160.0	1,025	163,193	159.21	148.1	148.0	149.3	146.6	147.4	1,113	146.68	0.31%
2022-07-26	160.3	160.1	168.0	157.2	160.3	1,832	288,923	157.71	147.6	147.5	154.7	144.8	147.6	1,988	145.30	-1.41%
2022-07-25	162.6	151.5	179.0	164.6	164.6	1,420	233,621	164.52	149.8	139.6	164.9	151.6	151.6	1,541	151.57	0.87%
2022-07-22	161.2	151.5	169.0	161.0	161.1	1,603	258,160	161.05	148.5	139.6	155.7	148.3	148.4	1,740	148.37	0.62%
2022-07-21	160.2	159.2	160.5	156.5	160.8	2,300	363,000	157.83	147.5	146.6	147.9	144.2	148.1	2,496	145.41	0.85%
2022-07-20	158.8	159.3	160.7	156.9	160.8	6,600	1,047,670	158.74	146.3	146.7	148.0	144.5	148.1	7,164	146.25	0.76%
2022-07-19	157.6	157.6	158.9	157.4	157.4	224	35,277	157.49	145.2	145.2	146.4	145.0	145.0	243	145.09	-0.51%
2022-07-18	158.4	157.5	158.4	157.5	158.4	633	99,887	157.80	145.9	145.1	145.9	145.1	145.9	687	145.38	2.16%
2022-07-15	155.1	154.9	179.0	155.1	155.1	1,200	186,060	155.05	142.8	142.7	164.9	142.8	142.8	1,303	142.85	-0.99%
2022-07-14	156.6	155.3	156.7	155.8	156.6	2,435	380,710	156.35	144.3	143.1	144.3	143.5	144.3	2,643	144.04	0.71%
2022-07-13	155.5	154.9	155.8	154.8	155.5	814	126,396	155.28	143.3	142.7	143.5	142.6	143.3	884	143.06	2.74%
2022-07-12	151.4	149.7	-	151.4	151.4	1,233	186,590	151.33	139.4	137.9	-	139.4	139.4	1,338	139.42	-1.98%
2022-07-11	154.4	154.3	155.0	154.4	155.0	607	93,792	154.52	142.2	142.2	142.8	142.2	142.8	659	142.36	-1.87%
2022-07-08	157.4	156.7	158.1	156.5	158.2	1,217	191,542	157.39	145.0	144.4	145.7	144.2	145.8	1,321	145.00	2.31%
2022-07-07	153.8	153.7	155.0	150.2	155.0	1,916	289,487	151.09	141.7	141.6	142.8	138.4	142.8	2,080	139.20	2.60%
2022-07-06	149.9	145.0	149.9	150.5	151.4	1,605	242,429	151.05	138.1	133.6	138.1	138.7	139.4	1,742	139.16	-1.77%
2022-07-05	152.6	152.6	-	150.6	152.9	1,905	290,065	152.27	140.6	140.6	-	138.7	140.9	2,068	140.28	0.39%
2022-07-04	152.0	151.2	152.5	152.0	157.4	4,055	623,456	153.75	140.0	139.3	140.5	140.0	145.0	4,401	141.65	-3.43%
2022-06-30	157.4	157.4	179.0	156.9	159.9	2,677	424,361	158.52	145.0	145.0	164.9	144.6	147.3	2,906	146.05	-3.23%
2022-06-29	162.7	161.8	179.0	162.7	164.4	722	117,860	163.24	149.8	149.1	164.9	149.8	151.4	784	150.39	-1.81%
2022-06-28	165.7	165.5	179.0	165.5	165.6	296	48,998	165.53	152.6	152.5	164.9	152.5	152.5	321	152.51	-1.19%
2022-06-27	167.7	166.2	167.7	168.1	168.9	4,200	707,065	168.35	154.5	153.1	154.5	154.8	155.6	4,559	155.10	2.60%
2022-06-24	163.4	162.6	163.4	163.2	163.4	1,101	179,703	163.22	150.5	149.8	150.5	150.3	150.5	1,195	150.37	1.62%
2022-06-23	160.8	160.0	160.9	160.8	162.6	2,205	357,548	162.15	148.1	147.4	148.2	148.1	149.8	2,393	149.39	-0.80%
2022-06-22	162.1	-	178.2	162.1	166.3	911	149,715	164.34	149.3	-	164.2	149.3	153.2	989	151.41	-3.51%
2022-06-21	168.0	165.0	180.0	167.9	168.0	803	134,852	167.94	154.8	152.0	165.8	154.6	154.8	872	154.72	1.82%
2022-06-20	165.0	165.0	180.0	164.6	165.0	1,183	194,905	164.75	152.0	152.0	165.8	151.6	152.0	1,284	151.79	0.00%
2022-06-17	165.0	164.0	180.0	165.0	165.0	608	100,325	165.01	152.0	151.1	165.8	152.0	152.0	660	152.02	-1.40%
2022-06-16	167.4	-	180.0	167.4	171.7	3,700	630,110	170.30	154.2	-	165.8	154.2	158.1	4,016	156.90	-1.70%
2022-06-15	170.3	-	180.0	170.3	170.3	817	139,083	170.24	156.9	-	165.8	156.9	156.9	887	156.84	0.00%
2022-06-14	170.3	-	180.0	168.4	170.3	6,436	1,093,797	169.95	156.9	-	165.8	155.1	156.9	6,986	156.58	-0.12%
2022-06-13	170.5	170.0	170.6	169.6	170.5	6,400	1,086,925	169.83	157.0	156.6	157.2	156.2	157.1	6,947	156.47	-2.88%
2022-06-10	175.5	-	175.4	175.0	175.6	4,030	705,893	175.16	161.7	-	161.6	161.2	161.8	4,374	161.38	-1.02%
2022-06-09	177.3	-	180.0	176.6	177.3	4,006	708,114	176.76	163.3	-	165.8	162.7	163.3	4,348	162.85	-1.01%
2022-06-08	179.1	178.0	180.0	178.3	179.3	2,523	450,043	178.38	165.0	164.0	165.8	164.2	165.2	2,739	164.34	1.19%
2022-06-07	177.0	175.9	180.0	176.3	177.0	1,151	203,021	176.39	163.1	162.0	165.8	162.4	163.1	1,249	162.51	-0.92%
2022-06-06	178.7	178.1	179.1	178.3	178.3	400	71,300	178.25	164.6	164.1	165.0	164.2	164.2	434	164.22	0.28%
2022-06-02	178.2	-	181.0	177.5	178.3	9,000	1,601,200	177.91	164.1	-	166.8	163.5	164.3	9,769	163.91	-0.47%
2022-06-01	179.0	179.0	181.0	179.0	179.5	3,400	610,075	179.43	164.9	164.9	166.8	164.9	165.3	3,690	165.31	-0.97%
2022-05-31	180.8	-	185.7	180.1	180.8	3,800	686,200	180.58	166.5	-	171.0	165.9	166.5	4,125	166.37	-0.14%
2022-05-30	181.0	-	200.0	178.9	181.1	4,900	879,555	179.50	166.8	-	184.3	164.8	166.8	5,319	165.37	2.84%
2022-05-27	176.0	174.8	-	175.0	176.8	7,500	1,314,035	175.20	162.1	161.0	-	161.2	162.9	8,141	161.42	2.74%
2022-05-26	171.3	-	175.0	171.3	173.1	2,100	359,910	171.39	157.8	-	161.2	157.8	159.5	2,279	157.90	0.12%
2022-05-25	171.1	-	175.0	171.1	171.1	100	17,110	171.10	157.6	-	161.2	157.6	157.6	109	157.63	0.85%
2022-05-24	169.7	-	175.0	169.7	170.4	600	101,940	169.90	156.3	-	161.2	156.3	157.0	651	156.53	-1.94%
2022-05-23	173.0	-	174.6	171.5	173.0	1,000	172,410	172.41	159.4	-	160.8	158.0	159.4	1,085	158.84	0.23%
2022-05-20	172.6	173.5	173.5	171.8	172.6	900	155,225	172.47	159.0	159.8	159.8	158.3	159.0	977	158.90	2.86%
2022-05-19	167.8	-	169.8	167.8	167.8	200	33,560	167.80	154.6	-	156.4	154.6	154.6	217	154.59	-2.67%
2022-05-18	172.4	172.0	173.0	172.1	172.1	300	51,630	172.10	158.8	158.5	159.4	158.6	158.6	326	158.56	0.70%
2022-05-17	171.2	171.2	175.0	169.6	170.3	500	84,915	169.83	157.7	157.7	161.2	156.2	156.9	543	156.46	1.63%
2022-05-16	168.5	-	170.0	168.3	169.1	1,000	168,695	168.70	155.2	-	156.6	155.1	155.8	1,085	155.42	0.27%
2022-05-13	168.0	168.0	168.8	168.0	168.0	100	16,800	168.00	154.8	154.8	155.5	154.8	154.8	109	154.78	1.57%
2022-05-12	165.4	165.4	166.0	164.8	170.0	1,300	215,390	165.68	152.4	152.4	152.9	151.8	156.6	1,411	152.65	-3.27%
2022-05-11	171.0	170.0	-	-	-	0	0	-	157.5	156.6	-	-	-	0	-	0.00%
2022-05-10	171.0	168.1	171.0	169.5	171.3	5,500	935,075	170.01	157.5	154.8	157.5	156.2	157.8	5,970	156.63	-1.44%
2022-05-06	173.5	173.5	180.0	172.7	173.5	1,100	190,370	173.06	159.8	159.8	165.8	159.1	159.8	1,194	159.44	-2.77%
2022-05-05	178.5	178.0	180.0	178.5	180.4	4,400	788,410	179.18	164.4	164.0	165.8	164.4	166.2	4,776	165.08	0.62%
2022-05-04	177.4	176.8	180.0	177.4	177.4	500	88,675	177.35	163.4	162.9	165.8	163.4	163.4	543	163.39	0.42%
2022-05-03	176.6	175.4	180.0	176.6	176.6	100	17,660	176.60	162.7	161.6	165.8	162.7	162.7	109	162.70	-1.06%
2022-04-29	178.5	178.5	180.0	178.2	179.5	1,400	250,550	178.96	164.5	164.5	165.8	164.2	165.4	1,520	164.88	1.02%
2022-04-28	176.7	176.0	180.0	173.7	176.7	1,470	257,213	174.97	162.8	162.1	165.8	160.0	162.8	1,596	161.20	0.97%
2022-04-27	175.0	174.7	180.0	174.0	175.5	3,200	559,905	174.97	161.2	161.0	165.8	160.3	161.6	3,473	161.20	-2.07%
2022-04-26	178.7	-	180.0	178.7	179.6	1,400	250,985	179.28	164.6	-	165.8	164.6	165.5	1,520	165.17	0.56%
2022-04-25	177.7	177.7	178.6	177.4	178.6	2,500	444,555	177.82	163.7	163.7	164.5	163.4	164.5	2,714	163.83	-2.17%
2022-04-22	181.7	181.5	182.9	180.9	181.3	1,651	299,050	181.13	167.4	167.2	168.5	166.7	167.0	1,792	166.88	-1.65%
2022-04-21	184.7	184.7	189.5	184.7	185.9	921	171,009	185.68	170.2	170.2	174.6	170.2	171.3	1,000	171.07	0.76%
2022-04-20	183.3	183.3	199.0	183.2	183.2	100	18,320	183.20	168.9	168.9	183.3	168.8	168.8	109	168.78	0.14%
2022-04-19	183.1	181.0	190.0	183.0	188.2	2,000	367,745	183.87	168.6	166.8	175.0	168.6	173.3	2,171	169.40	-2.71%
2022-04-14	188.2	-	190.0	187.9	190.0	2,300	434,300	188.83	173.3	-	175.0	173.1	175.0	2,496	173.97	-0.92%
2022-04-13	189.9	188.0	190.0	186.3	189.9	12,300	2,320,550	188.66	175.0	173.2	175.0	171.6	175.0	13,351	173.82	2.98%
2022-04-12	184.4	184.1	185.0	184.4	185.1	300	55,385	184.62	169.9	169.6	170.4	169.9	170.5	326	170.09	-0.78%
2022-04-11	185.9	184.8	186.6	185.9	187.0	600	111,740	186.23	171.2	170.3	171.9	171.2	172.3	651	171.58	-1.80%
2022-04-08	189.3	189.5	189.5	188.2	188.2	700	131,975	188.54	174.4	174.5	174.6	173.3	173.3	760	173.70	0.58%
2022-04-07	188.2	188.1	188.3	188.1	191.0	3,400	643,190	189.17	173.3	173.3	173.5	173.3	176.0	3,690	174.29	-2.16%
2022-04-06	192.3	191.9	193.9	191.9	192.6	1,100	211,435	192.21	177.2	176.8	178.6	176.8	177.4	1,194	177.09	-1.38%
2022-04-04	195.0	194.0	195.0	194.6	195.0	2,700	525,930	194.79	179.7	178.7	179.7	179.3	179.7	2,931	179.46	0.52%
2022-04-01	194.0	193.0	215.0	193.5	194.0	1,400	271,230	193.74	178.7	177.8	198.1	178.3	178.7	1,520	178.49	-0.97%
2022-03-31	195.9	-	197.0	196.0	197.0	1,200	235,320	196.10	180.5	-	181.5	180.6	181.5	1,303	180.67	-0.61%
2022-03-30	197.1	196.0	197.3	197.1	197.3	200	39,440	197.20	181.6	180.6	181.8	181.6	181.8	217	181.68	1.47%
2022-03-29	194.3	191.0	215.0	192.9	194.3	300	58,145	193.82	179.0	176.0	198.1	177.7	179.0	326	178.56	0.78%
2022-03-28	192.8	191.0	194.8	191.1	192.8	600	115,140	191.90	177.6	176.0	179.5	176.1	177.6	651	176.80	-1.51%
2022-03-25	195.7	195.2	196.0	-	-	0	0	-	180.3	179.8	180.6	-	-	0	-	0.00%
2022-03-24	195.7	195.1	196.4	195.6	195.7	800	156,515	195.64	180.3	179.7	180.9	180.2	180.3	868	180.25	-0.61%
2022-03-23	196.9	195.6	201.0	196.0	198.0	3,600	711,235	197.57	181.4	180.2	185.2	180.6	182.4	3,908	182.02	1.10%
2022-03-22	194.8	194.0	201.0	194.5	194.8	300	58,400	194.67	179.4	178.7	185.2	179.2	179.4	326	179.35	-0.49%
2022-03-21	195.7	195.0	196.0	195.6	195.7	600	117,390	195.65	180.3	179.7	180.6	180.2	180.3	651	180.25	0.15%
2022-03-18	195.4	192.0	207.0	194.5	195.4	300	58,525	195.08	180.0	176.9	190.7	179.1	180.0	326	179.73	0.21%
2022-03-17	195.0	194.4	207.0	193.0	195.0	500	97,040	194.08	179.7	179.1	190.7	177.8	179.7	543	178.81	3.15%
2022-03-16	189.1	184.5	-	187.0	189.1	6,700	1,256,475	187.53	174.2	170.0	-	172.2	174.2	7,272	172.78	2.47%
2022-03-15	184.5	183.0	186.8	184.4	187.7	8,300	1,549,320	186.67	170.0	168.6	172.1	169.8	172.9	9,009	171.98	-3.25%
2022-03-14	190.7	190.0	191.5	190.7	192.8	1,700	325,720	191.60	175.7	175.0	176.4	175.7	177.6	1,845	176.52	-1.01%
2022-03-11	192.7	192.7	215.0	192.5	192.8	1,200	231,305	192.75	177.5	177.5	198.1	177.4	177.6	1,303	177.59	-1.66%
2022-03-10	195.9	193.5	195.9	191.2	195.9	2,600	503,355	193.60	180.5	178.2	180.5	176.2	180.5	2,822	178.36	3.24%
2022-03-09	189.8	189.0	190.3	188.3	190.1	1,600	303,830	189.89	174.8	174.1	175.3	173.5	175.1	1,737	174.95	2.26%
2022-03-08	185.6	-	215.0	185.2	190.0	12,200	2,280,675	186.94	170.9	-	198.1	170.6	175.0	13,242	172.23	-2.50%
2022-03-07	190.3	190.3	195.0	190.3	195.3	9,400	1,800,390	191.53	175.3	175.3	179.7	175.3	179.9	10,203	176.46	-4.68%
2022-03-04	199.7	195.3	215.0	198.7	199.7	3,500	696,800	199.09	183.9	179.9	198.1	183.0	183.9	3,799	183.42	-1.16%
2022-03-03	202.0	195.3	205.0	202.0	203.2	1,900	385,360	202.82	186.1	179.9	188.9	186.1	187.2	2,062	186.86	0.60%
2022-03-02	200.8	195.3	202.3	199.3	202.5	40,500	8,123,300	200.58	185.0	179.9	186.4	183.6	186.6	43,959	184.79	-1.03%
2022-03-01	202.9	195.3	205.0	201.4	203.4	6,800	1,379,520	202.87	186.9	179.9	188.9	185.6	187.4	7,381	186.91	1.48%
2022-02-28	200.0	195.3	201.4	196.8	201.7	10,100	2,004,100	198.43	184.2	179.9	185.6	181.3	185.8	10,963	182.81	0.18%
2022-02-25	199.6	198.8	199.9	198.0	199.7	2,300	456,660	198.55	183.9	183.2	184.1	182.4	184.0	2,496	182.92	1.22%
2022-02-24	197.2	195.3	199.0	197.4	201.2	8,300	1,648,510	198.62	181.7	179.9	183.3	181.9	185.4	9,009	182.99	-3.71%
2022-02-23	204.8	200.0	215.0	204.5	205.4	300	61,530	205.10	188.7	184.3	198.1	188.4	189.2	326	188.96	0.39%
2022-02-22	204.0	204.0	204.2	203.1	204.1	36,800	7,506,040	203.97	187.9	187.9	188.1	187.1	188.0	39,943	187.92	-1.54%
2022-02-21	207.2	195.3	215.0	206.4	206.4	100	20,640	206.40	190.9	179.9	198.1	190.2	190.2	109	190.16	0.19%
2022-02-18	206.8	201.0	210.0	206.8	206.8	500	103,400	206.80	190.5	185.2	193.5	190.5	190.5	543	190.53	-1.01%
2022-02-17	208.9	201.0	209.0	209.0	209.0	400	83,600	209.00	192.5	185.2	192.6	192.6	192.6	434	192.55	0.48%
2022-02-16	207.9	204.4	208.4	207.0	207.9	4,000	831,510	207.88	191.5	188.3	192.0	190.7	191.5	4,342	191.52	1.41%
2022-02-15	205.0	201.0	205.0	205.9	205.9	600	123,540	205.90	188.9	185.2	188.9	189.7	189.7	651	189.70	-0.39%
2022-02-14	205.8	204.6	214.0	-	-	0	0	-	189.6	188.5	197.2	-	-	0	-	-1.48%
2022-02-11	208.9	207.4	214.0	207.4	210.0	2,900	605,220	208.70	192.5	191.1	197.2	191.1	193.5	3,148	192.27	-0.52%
2022-02-10	210.0	208.0	215.0	207.6	210.0	1,300	272,400	209.54	193.5	191.6	198.1	191.3	193.5	1,411	193.05	1.79%
2022-02-09	206.3	206.2	207.2	205.4	206.0	1,300	267,330	205.64	190.1	190.0	190.9	189.2	189.8	1,411	189.46	1.38%
2022-02-08	203.5	200.5	209.0	203.3	207.2	3,500	719,970	205.71	187.5	184.7	192.6	187.3	190.9	3,799	189.52	-0.68%
2022-02-07	204.9	202.5	205.2	205.2	205.2	200	41,040	205.20	188.8	186.6	189.1	189.1	189.1	217	189.05	-0.44%
2022-02-04	205.8	205.2	207.5	202.9	205.8	1,700	348,320	204.89	189.6	189.1	191.2	186.9	189.6	1,845	188.77	2.80%
2022-01-31	200.2	198.0	202.9	197.9	200.2	3,400	678,525	199.57	184.4	182.4	186.9	182.3	184.4	3,690	183.86	2.14%
2022-01-28	196.0	195.3	196.0	195.2	196.1	900	176,250	195.83	180.6	179.9	180.6	179.8	180.6	977	180.42	-0.03%
2022-01-27	196.1	196.0	215.0	194.5	200.8	41,000	8,051,810	196.39	180.6	180.6	198.1	179.2	185.0	44,502	180.93	-3.23%
2022-01-26	202.6	202.6	215.0	202.6	203.7	1,800	365,730	203.18	186.7	186.7	198.1	186.7	187.7	1,954	187.19	-0.10%
2022-01-25	202.8	202.1	204.0	202.0	204.0	12,700	2,575,650	202.81	186.8	186.2	187.9	186.1	187.9	13,785	186.85	-2.03%
2022-01-24	207.0	206.0	207.0	204.4	208.0	1,300	268,340	206.42	190.7	189.8	190.7	188.3	191.6	1,411	190.17	0.73%
2022-01-21	205.5	205.5	206.0	204.8	207.1	5,300	1,088,350	205.35	189.3	189.3	189.8	188.7	190.8	5,753	189.19	-1.96%
2022-01-20	209.6	208.6	215.0	209.5	210.0	1,200	251,500	209.58	193.1	192.2	198.1	193.0	193.5	1,303	193.09	-0.19%
2022-01-19	210.0	208.8	215.0	209.6	210.1	6,000	1,259,980	210.00	193.5	192.4	198.1	193.1	193.6	6,513	193.47	-0.76%
2022-01-18	211.6	211.6	215.0	211.6	214.5	8,200	1,742,820	212.54	194.9	194.9	198.1	194.9	197.6	8,900	195.81	-1.17%
2022-01-17	214.1	214.1	214.5	213.2	214.0	2,200	469,980	213.63	197.3	197.3	197.6	196.4	197.2	2,388	196.82	0.80%
2022-01-14	212.4	211.8	213.8	211.9	212.4	700	148,480	212.11	195.7	195.1	197.0	195.2	195.7	760	195.42	-0.65%
2022-01-13	213.8	208.0	214.0	212.0	213.8	12,600	2,672,090	212.07	197.0	191.6	197.2	195.3	197.0	13,676	195.38	1.28%
2022-01-12	211.1	211.1	-	210.0	211.0	500	105,200	210.40	194.5	194.5	-	193.5	194.4	543	193.84	0.52%
2022-01-11	210.0	208.0	-	209.0	210.0	1,400	293,800	209.86	193.5	191.6	-	192.6	193.5	1,520	193.34	0.00%
2022-01-10	210.0	209.5	210.0	207.9	210.0	600	125,370	208.95	193.5	193.0	193.5	191.5	193.5	651	192.51	1.06%
2022-01-07	207.8	206.1	210.8	207.8	209.0	3,800	791,580	208.31	191.4	189.9	194.2	191.4	192.6	4,125	191.92	-1.42%
2022-01-06	210.8	210.3	212.2	209.1	212.3	2,800	588,720	210.26	194.2	193.8	195.5	192.6	195.6	3,039	193.71	-1.31%
2022-01-05	213.6	212.6	215.0	212.3	213.6	13,600	2,893,810	212.78	196.8	195.9	198.1	195.6	196.8	14,762	196.04	-0.42%
2022-01-04	214.5	212.8	214.6	211.0	214.7	15,700	3,345,820	213.11	197.6	196.1	197.7	194.4	197.8	17,041	196.34	2.19%
2022-01-03	209.9	209.6	212.8	209.4	210.5	1,100	230,930	209.94	193.4	193.1	196.1	192.9	193.9	1,194	193.42	0.62%
2021-12-31	208.6	207.6	208.6	208.8	209.0	1,700	355,070	208.86	192.2	191.3	192.2	192.4	192.6	1,845	192.43	-0.19%
2021-12-30	209.0	209.0	-	209.0	209.6	2,000	418,220	209.11	192.6	192.6	-	192.6	193.1	2,171	192.65	-0.29%
2021-12-29	209.6	208.8	210.4	209.0	209.8	5,000	1,048,100	209.62	193.1	192.4	193.8	192.6	193.3	5,427	193.12	0.38%
2021-12-28	208.8	205.0	209.0	206.9	209.0	1,950	404,710	207.54	192.4	188.9	192.6	190.6	192.6	2,117	191.21	1.46%
2021-12-24	205.8	204.1	205.8	205.0	205.9	1,300	267,020	205.40	189.6	188.0	189.6	188.9	189.7	1,411	189.24	0.59%
2021-12-23	204.6	204.1	205.0	203.9	204.8	2,900	592,610	204.35	188.5	188.0	188.9	187.9	188.7	3,148	188.27	0.74%
2021-12-22	203.1	202.6	204.3	203.0	203.1	700	142,120	203.03	187.1	186.7	188.2	187.0	187.1	760	187.05	0.25%
2021-12-21	202.6	194.0	203.8	202.4	202.6	6,700	1,356,680	202.49	186.7	178.7	187.8	186.5	186.7	7,272	186.55	1.48%
2021-12-20	199.7	199.0	204.5	199.8	200.0	2,700	539,350	199.76	183.9	183.3	188.4	184.0	184.3	2,931	184.04	-1.41%
2021-12-17	202.5	202.0	204.5	202.5	202.6	3,600	729,070	202.52	186.6	186.1	188.4	186.6	186.7	3,908	186.58	-0.10%
2021-12-16	202.7	201.0	203.4	202.0	202.6	1,100	222,680	202.44	186.7	185.2	187.4	186.1	186.7	1,194	186.51	1.05%
2021-12-15	200.6	200.0	203.0	200.6	200.6	100	20,060	200.60	184.8	184.3	187.0	184.8	184.8	109	184.81	-0.10%
2021-12-14	200.8	200.5	206.4	-	-	0	0	-	185.0	184.7	190.2	-	-	0	-	-0.79%
2021-12-13	202.4	202.0	206.4	-	-	0	0	-	186.5	186.1	190.2	-	-	0	-	-0.20%
2021-12-10	202.8	202.6	204.5	202.8	204.3	700	142,860	204.09	186.8	186.7	188.4	186.8	188.2	760	188.02	-0.64%
2021-12-09	204.1	196.6	206.4	203.8	204.0	2,700	550,380	203.84	188.0	181.1	190.2	187.8	187.9	2,931	187.80	0.20%
2021-12-08	203.7	196.6	203.7	203.7	205.0	3,500	717,060	204.87	187.7	181.1	187.7	187.7	188.9	3,799	188.75	0.59%
2021-12-07	202.5	189.0	203.0	201.0	202.5	900	181,890	202.10	186.6	174.1	187.0	185.2	186.6	977	186.20	0.60%
2021-12-06	201.3	189.0	202.2	200.9	202.2	6,200	1,247,710	201.24	185.5	174.1	186.3	185.1	186.3	6,730	185.41	-0.15%
2021-12-03	201.6	200.0	203.0	201.1	201.6	9,400	1,892,140	201.29	185.7	184.3	187.0	185.3	185.7	10,203	185.45	-0.54%
2021-12-02	202.7	189.0	202.6	202.0	203.0	10,400	2,106,480	202.55	186.7	174.1	186.7	186.1	187.0	11,288	186.61	0.85%
2021-12-01	201.0	200.3	201.0	198.0	201.3	3,800	754,130	198.46	185.2	184.5	185.2	182.4	185.5	4,125	182.84	2.03%
2021-11-30	197.0	189.0	205.0	197.0	199.0	17,100	3,391,950	198.36	181.5	174.1	188.9	181.5	183.3	18,561	182.75	-0.28%
2021-11-29	197.6	189.0	205.0	196.1	197.7	2,900	570,340	196.67	182.0	174.1	188.9	180.7	182.1	3,148	181.19	0.74%
2021-11-26	196.1	194.0	204.0	196.1	199.8	5,700	1,123,080	197.03	180.7	178.7	187.9	180.7	184.1	6,187	181.53	-1.95%
2021-11-25	200.0	199.8	201.0	200.0	200.0	100	20,000	200.00	184.3	184.1	185.2	184.3	184.3	109	184.26	0.00%
2021-11-24	200.0	200.0	204.5	200.0	201.4	1,900	380,840	200.44	184.3	184.3	188.4	184.3	185.6	2,062	184.67	-0.55%
2021-11-23	201.1	200.6	201.8	201.1	201.1	400	80,440	201.10	185.3	184.8	185.9	185.3	185.3	434	185.27	-0.49%
2021-11-22	202.1	202.1	204.5	202.1	203.0	200	40,510	202.55	186.2	186.2	188.4	186.2	187.0	217	186.61	-0.64%
2021-11-19	203.4	203.0	203.5	202.9	203.4	2,100	426,340	203.02	187.4	187.0	187.5	186.9	187.4	2,279	187.04	0.20%
2021-11-18	203.0	202.6	203.1	201.8	203.0	3,500	708,720	202.49	187.0	186.7	187.1	185.9	187.0	3,799	186.56	0.89%
2021-11-17	201.2	200.6	202.0	200.7	201.2	2,300	462,460	201.07	185.4	184.8	186.1	184.9	185.4	2,496	185.25	0.35%
2021-11-16	200.5	200.4	201.0	200.4	200.5	600	120,250	200.42	184.7	184.6	185.2	184.6	184.7	651	184.64	-0.25%
2021-11-15	201.0	200.3	201.0	200.2	201.0	2,200	441,190	200.54	185.2	184.5	185.2	184.4	185.2	2,388	184.76	1.26%
2021-11-12	198.5	198.0	199.0	198.2	198.5	300	59,515	198.38	182.9	182.4	183.3	182.6	182.9	326	182.77	0.10%
2021-11-11	198.3	197.8	198.3	-	-	0	0	-	182.7	182.2	182.7	-	-	0	-	-0.68%
2021-11-10	199.7	199.5	200.0	198.8	200.4	900	179,610	199.57	183.9	183.8	184.3	183.2	184.6	977	183.86	-0.15%
2021-11-09	200.0	199.9	204.0	199.3	200.5	3,900	779,070	199.76	184.2	184.2	187.9	183.6	184.7	4,233	184.04	1.12%
2021-11-08	201.4	200.9	201.4	199.4	201.4	19,500	3,912,010	200.62	182.2	181.7	182.2	180.4	182.2	21,557	181.47	1.49%
2021-11-05	198.5	198.5	199.8	197.0	198.6	4,400	867,755	197.22	179.5	179.5	180.7	178.2	179.6	4,864	178.40	1.15%
2021-11-04	196.2	196.1	197.6	196.2	197.6	1,700	335,080	197.11	177.5	177.4	178.7	177.5	178.7	1,879	178.30	-0.30%
2021-11-03	196.8	196.2	196.8	196.3	196.8	2,000	392,270	196.14	178.0	177.5	178.0	177.6	178.0	2,211	177.42	0.05%
2021-11-02	196.7	194.6	196.7	196.2	197.4	1,000	197,015	197.02	177.9	176.0	177.9	177.5	178.5	1,105	178.21	0.31%
2021-11-01	196.1	195.0	196.5	196.1	196.1	500	98,050	196.10	177.4	176.4	177.7	177.4	177.4	553	177.39	0.13%
2021-10-29	195.9	194.9	196.5	196.0	196.3	200	39,225	196.13	177.2	176.3	177.7	177.3	177.5	221	177.41	-0.51%
2021-10-28	196.9	195.5	200.0	196.9	198.1	400	78,990	197.48	178.1	176.8	180.9	178.1	179.2	442	178.63	-0.63%
2021-10-27	198.1	190.0	200.0	196.9	198.1	1,300	256,140	197.03	179.2	171.9	180.9	178.1	179.2	1,437	178.23	0.33%
2021-10-26	197.5	196.3	197.5	197.5	197.6	900	177,735	197.48	178.6	177.6	178.7	178.6	178.7	995	178.64	1.23%
2021-10-25	195.1	194.4	199.9	193.1	195.1	2,000	387,925	193.96	176.4	175.8	180.8	174.7	176.4	2,211	175.45	0.21%
2021-10-22	194.7	194.7	199.9	194.7	194.7	200	38,930	194.65	176.1	176.1	180.8	176.1	176.1	221	176.07	0.21%
2021-10-21	194.3	193.0	199.9	193.9	195.8	2,600	506,400	194.77	175.7	174.6	180.8	175.4	177.1	2,874	176.18	-0.49%
2021-10-20	195.2	195.1	199.9	195.0	195.2	300	58,520	195.07	176.6	176.5	180.8	176.4	176.6	332	176.45	0.08%
2021-10-19	195.1	195.0	199.9	194.6	195.1	200	38,970	194.85	176.4	176.3	180.8	176.0	176.5	221	176.26	1.59%
2021-10-18	192.0	191.0	205.0	192.0	193.2	1,000	192,365	192.37	173.7	172.8	185.4	173.7	174.8	1,105	174.01	-1.08%
2021-10-15	194.1	193.0	205.0	191.1	194.5	22,000	4,225,600	192.07	175.6	174.6	185.4	172.9	175.9	24,321	173.74	2.70%
2021-10-12	189.0	189.0	196.0	189.0	192.0	600	113,800	189.67	171.0	171.0	177.3	171.0	173.7	663	171.57	-1.77%
2021-10-11	192.4	192.0	196.0	192.3	192.4	1,100	211,630	192.39	174.0	173.7	177.3	173.9	174.0	1,216	174.03	0.08%
2021-10-08	192.3	192.0	196.0	192.3	194.2	600	115,615	192.69	173.9	173.7	177.3	173.9	175.7	663	174.30	-1.00%
2021-10-07	194.2	193.0	195.0	193.0	194.2	500	96,930	193.86	175.7	174.6	176.4	174.6	175.7	553	175.36	2.02%
2021-10-06	190.4	-	195.0	190.1	190.7	2,300	437,350	190.15	172.2	-	176.4	172.0	172.5	2,543	172.01	-0.39%
2021-10-05	191.1	190.1	195.0	187.5	191.1	5,000	945,720	189.14	172.9	172.0	176.4	169.6	172.9	5,527	171.09	-0.13%
2021-10-04	191.4	190.0	199.2	191.0	196.4	6,700	1,288,390	192.30	173.1	171.9	180.2	172.8	177.7	7,407	173.95	-2.52%
2021-09-30	196.3	196.3	205.0	195.0	197.0	900	176,120	195.69	177.6	177.6	185.4	176.4	178.2	995	177.01	0.15%
2021-09-29	196.0	196.0	196.9	196.0	198.0	2,800	549,555	196.27	177.3	177.3	178.1	177.3	179.1	3,095	177.54	-1.88%
2021-09-28	199.8	199.8	205.0	199.8	199.9	600	119,865	199.78	180.7	180.7	185.4	180.7	180.8	663	180.71	-1.21%
2021-09-27	202.2	199.9	205.0	201.4	203.3	1,800	365,070	202.82	182.9	180.8	185.4	182.2	183.9	1,990	183.46	0.10%
2021-09-24	202.0	201.1	202.0	200.9	202.9	11,900	2,402,300	201.87	182.7	181.9	182.7	181.7	183.5	13,155	182.61	0.30%
2021-09-23	201.4	200.0	205.0	201.4	202.4	12,400	2,500,490	201.65	182.2	180.9	185.4	182.2	183.1	13,708	182.41	-1.13%
2021-09-21	203.7	203.7	205.0	196.7	203.7	93,100	18,580,610	199.58	184.3	184.3	185.4	177.9	184.3	102,922	180.53	2.72%
2021-09-20	198.3	196.5	198.2	197.8	201.0	70,100	13,923,035	198.62	179.4	177.7	179.2	178.9	181.8	77,496	179.66	-1.98%
2021-09-17	202.3	202.3	204.0	201.9	203.4	7,000	1,418,570	202.65	183.0	183.0	184.5	182.6	184.0	7,738	183.31	0.10%
2021-09-16	202.1	199.8	202.8	201.9	203.0	13,500	2,732,250	202.39	182.8	180.7	183.4	182.6	183.6	14,924	183.07	-0.49%
2021-09-15	203.1	202.2	203.6	201.7	203.3	16,600	3,370,940	203.07	183.7	182.9	184.2	182.5	183.9	18,351	183.69	0.25%
2021-09-14	202.6	200.0	203.2	-	-	200	40,640	203.20	183.3	180.9	183.8	-	-	221	183.81	0.00%
2021-09-13	202.6	202.0	203.8	202.6	202.6	1,300	263,380	202.60	183.3	182.7	184.4	183.3	183.3	1,437	183.27	-0.93%
2021-09-10	204.5	204.5	205.0	203.8	204.0	1,100	224,380	203.98	185.0	185.0	185.4	184.4	184.5	1,216	184.52	1.09%
2021-09-09	202.3	197.5	-	200.5	202.3	6,800	1,369,980	201.47	183.0	178.7	-	181.4	183.0	7,517	182.24	0.60%
2021-09-08	201.1	200.4	206.0	200.4	201.1	2,200	441,190	200.54	181.9	181.3	186.3	181.3	181.9	2,432	181.40	-0.94%
2021-09-07	203.0	195.5	206.0	203.0	204.4	9,900	2,020,390	204.08	183.6	176.8	186.3	183.6	184.9	10,944	184.60	-1.55%
2021-09-06	206.2	206.1	206.6	205.0	206.6	11,800	2,432,260	206.12	186.5	186.4	186.9	185.4	186.9	13,045	186.45	0.98%
2021-09-03	204.2	203.8	204.3	202.8	204.2	2,800	571,560	204.13	184.7	184.4	184.8	183.4	184.7	3,095	184.65	0.69%
2021-09-02	202.8	200.5	205.0	200.7	202.8	13,000	2,631,400	202.42	183.4	181.4	185.4	181.5	183.4	14,371	183.10	-0.44%
2021-09-01	203.7	-	205.0	203.0	203.7	4,500	915,130	203.36	184.3	-	185.4	183.6	184.3	4,975	183.95	0.20%
2021-08-31	203.3	202.9	203.3	200.3	203.3	9,800	1,983,740	202.42	183.9	183.5	183.9	181.2	183.9	10,834	183.10	0.74%
2021-08-30	201.8	189.0	201.8	199.9	201.8	6,400	1,285,225	200.82	182.5	171.0	182.5	180.8	182.5	7,075	181.65	1.53%
2021-08-27	198.8	198.7	198.8	198.0	198.8	1,800	357,255	198.48	179.8	179.7	179.8	179.1	179.8	1,990	179.53	1.25%
2021-08-26	196.3	196.3	198.0	195.4	195.9	1,200	234,550	195.46	177.6	177.6	179.1	176.8	177.2	1,327	176.81	-0.03%
2021-08-25	196.4	194.0	196.4	195.0	196.4	1,800	351,325	195.18	177.6	175.5	177.6	176.4	177.6	1,990	176.55	0.87%
2021-08-24	194.7	194.5	203.0	194.0	194.7	2,100	408,875	194.70	176.1	175.9	183.6	175.5	176.1	2,322	176.12	0.62%
2021-08-23	193.5	189.0	193.8	192.8	194.0	8,700	1,683,435	193.50	175.0	171.0	175.3	174.4	175.5	9,618	175.03	3.12%
2021-08-20	187.6	185.0	189.0	187.6	189.0	3,700	697,340	188.47	169.7	167.3	171.0	169.7	171.0	4,090	170.48	-0.74%
2021-08-19	189.0	188.3	191.0	189.3	194.5	9,900	1,886,545	190.56	171.0	170.3	172.8	171.2	175.9	10,944	172.37	-2.60%
2021-08-18	194.1	192.5	194.1	190.6	194.9	8,900	1,722,340	193.52	175.5	174.1	175.5	172.4	176.3	9,839	175.05	1.12%
2021-08-17	191.9	190.0	203.0	191.9	194.0	3,300	634,785	192.36	173.6	171.9	183.6	173.6	175.5	3,648	174.00	-1.24%
2021-08-16	194.3	194.3	203.0	194.2	195.5	7,900	1,539,685	194.90	175.8	175.8	183.6	175.7	176.8	8,733	176.30	-0.74%
2021-08-13	195.8	195.0	195.8	195.6	196.6	15,200	2,984,635	196.36	177.1	176.4	177.1	176.9	177.8	16,804	177.62	-1.26%
2021-08-12	198.3	194.4	200.0	198.3	198.3	200	39,660	198.30	179.3	175.8	180.9	179.4	179.4	221	179.38	-0.03%
2021-08-11	198.3	197.5	-	198.3	199.0	3,600	715,595	198.78	179.4	178.7	-	179.4	180.0	3,980	179.81	-0.63%
2021-08-10	199.6	198.5	214.5	199.5	200.0	2,700	539,015	199.64	180.5	179.6	194.0	180.5	180.9	2,985	180.58	-0.32%
2021-08-09	200.2	200.0	206.9	199.6	200.1	300	59,975	199.92	181.1	180.9	187.2	180.5	181.0	332	180.84	-0.74%
2021-08-06	201.7	200.0	201.8	201.8	201.8	600	120,680	201.13	182.5	180.9	182.5	182.5	182.5	663	181.94	-0.15%
2021-08-05	202.0	193.9	202.7	202.0	202.8	5,100	1,032,080	202.37	182.7	175.4	183.4	182.7	183.4	5,638	183.06	-0.25%
2021-08-04	202.5	200.5	203.0	200.4	202.5	1,400	281,860	201.33	183.2	181.4	183.6	181.3	183.2	1,548	182.12	1.38%
2021-08-03	199.8	199.6	200.5	198.8	199.8	6,200	1,236,770	199.48	180.7	180.5	181.4	179.8	180.7	6,854	180.44	0.25%
2021-08-02	199.3	193.9	214.5	197.6	199.1	1,400	277,135	197.95	180.2	175.4	194.0	178.7	180.1	1,548	179.06	1.43%
2021-07-30	196.5	196.5	196.6	196.4	196.4	4,000	785,425	196.36	177.7	177.7	177.8	177.6	177.6	4,422	177.62	-0.81%
2021-07-29	198.1	193.9	214.5	194.7	198.1	4,900	959,785	195.87	179.1	175.4	194.0	176.1	179.1	5,417	177.18	2.06%
2021-07-28	194.1	192.4	214.5	192.0	194.1	15,500	2,988,500	192.81	175.5	174.0	194.0	173.7	175.5	17,135	174.41	-0.15%
2021-07-27	194.4	190.0	214.5	194.4	197.1	5,000	974,135	194.83	175.8	171.9	194.0	175.8	178.3	5,527	176.23	-0.59%
2021-07-26	195.5	195.1	197.0	195.3	196.6	1,000	195,520	195.52	176.8	176.5	178.2	176.7	177.8	1,105	176.86	-1.01%
2021-07-23	197.5	195.0	200.0	197.5	197.5	300	59,250	197.50	178.7	176.4	180.9	178.7	178.7	332	178.65	-0.55%
2021-07-22	198.6	198.6	204.8	197.9	198.9	7,800	1,548,370	198.51	179.6	179.6	185.3	179.0	179.9	8,623	179.56	0.91%
2021-07-21	196.8	196.8	204.8	196.6	198.3	3,000	593,285	197.76	178.0	178.0	185.3	177.8	179.4	3,316	178.89	-0.25%
2021-07-20	197.3	197.0	214.5	196.9	197.7	1,100	217,080	197.35	178.5	178.2	194.0	178.1	178.8	1,216	178.51	-0.85%
2021-07-19	199.0	198.3	200.5	199.0	200.6	2,200	439,960	199.98	180.0	179.4	181.4	180.0	181.5	2,432	180.90	-1.29%
2021-07-16	201.6	201.6	214.5	200.5	201.5	5,900	1,183,920	200.66	182.4	182.4	194.0	181.4	182.3	6,522	181.51	-0.69%
2021-07-15	203.0	203.0	203.9	201.7	203.0	2,400	485,230	202.18	183.6	183.6	184.4	182.5	183.6	2,653	182.88	0.74%
2021-07-14	201.5	196.0	202.0	200.7	201.5	2,400	482,170	200.90	182.3	177.3	182.7	181.5	182.3	2,653	181.73	0.05%
2021-07-13	201.4	197.0	202.4	201.4	202.4	6,400	1,294,490	202.26	182.2	178.2	183.1	182.2	183.1	7,075	182.96	0.70%
2021-07-12	200.0	200.0	201.0	199.4	201.8	1,500	300,575	200.38	180.9	180.9	181.8	180.3	182.5	1,658	181.26	0.70%
2021-07-09	198.6	197.0	214.5	197.5	199.9	9,100	1,800,265	197.83	179.6	178.2	194.0	178.7	180.8	10,060	178.95	-0.45%
2021-07-08	199.5	180.0	199.9	199.5	202.0	8,600	1,725,130	200.60	180.5	162.8	180.8	180.5	182.7	9,507	181.45	-0.60%
2021-07-07	200.7	200.7	201.0	200.0	200.8	19,900	3,989,320	200.47	181.5	181.5	181.8	180.9	181.6	21,999	181.34	-0.20%
2021-07-06	201.1	180.0	201.8	201.5	202.6	2,400	484,280	201.78	181.9	162.8	182.5	182.3	183.3	2,653	182.53	-0.10%
2021-07-05	201.3	201.4	201.5	199.4	201.5	5,300	1,063,745	200.71	182.1	182.2	182.3	180.4	182.3	5,859	181.55	1.67%
2021-07-02	198.0	197.7	198.0	197.9	198.5	2,700	534,665	198.02	179.1	178.8	179.1	179.0	179.6	2,985	179.13	-0.78%
2021-06-30	199.6	199.6	200.0	197.8	200.0	2,400	478,960	199.57	180.5	180.5	180.9	178.9	180.9	2,653	180.52	0.88%
2021-06-29	197.8	191.0	198.2	197.4	198.8	8,500	1,685,500	198.29	178.9	172.8	179.3	178.6	179.8	9,397	179.37	0.15%
2021-06-28	197.5	197.4	203.5	197.3	197.5	3,800	750,300	197.45	178.7	178.6	184.1	178.4	178.7	4,201	178.60	0.74%
2021-06-25	196.1	196.1	197.2	196.0	197.5	600	117,750	196.25	177.3	177.3	178.4	177.3	178.7	663	177.52	0.03%
2021-06-24	196.0	191.0	196.8	195.3	196.6	11,400	2,234,435	196.00	177.3	172.8	178.0	176.6	177.8	12,603	177.30	0.33%
2021-06-23	195.4	195.0	196.0	193.6	195.5	5,000	972,425	194.49	176.7	176.4	177.3	175.1	176.8	5,527	175.92	1.22%
2021-06-22	193.0	192.0	193.7	193.0	194.3	4,500	870,860	193.52	174.6	173.7	175.2	174.6	175.7	4,975	175.06	-0.39%
2021-06-21	193.8	193.0	194.3	192.5	193.7	5,000	965,790	193.16	175.3	174.6	175.8	174.1	175.2	5,527	174.72	-1.77%
2021-06-18	197.3	191.0	197.3	197.2	198.2	21,300	4,208,190	197.57	178.4	172.8	178.4	178.3	179.3	23,547	178.71	-0.93%
2021-06-17	199.1	191.1	199.1	195.8	201.0	31,800	6,319,595	198.73	180.1	172.8	180.1	177.1	181.8	35,155	179.76	0.20%
2021-06-16	198.7	198.5	200.0	198.1	198.7	7,000	1,387,775	198.25	179.7	179.6	180.9	179.1	179.7	7,738	179.33	0.25%
2021-06-15	198.2	198.2	199.5	197.8	199.4	3,700	735,400	198.76	179.3	179.3	180.5	178.9	180.4	4,090	179.79	0.53%
2021-06-11	197.2	191.0	197.5	197.0	197.5	2,600	512,420	197.08	178.3	172.8	178.6	178.2	178.6	2,874	178.28	0.59%
2021-06-10	196.0	196.1	200.0	195.9	196.4	1,400	274,425	196.02	177.3	177.4	180.9	177.2	177.7	1,548	177.31	0.98%
2021-06-09	194.1	193.6	200.0	192.8	194.5	37,100	7,170,195	193.27	175.6	175.1	180.9	174.4	175.9	41,014	174.82	-0.67%
2021-06-08	195.4	191.0	200.0	195.4	196.9	2,700	529,830	196.23	176.8	172.8	180.9	176.8	178.1	2,985	177.51	-0.23%
2021-06-07	195.9	195.9	196.5	192.7	202.0	3,600	703,715	195.48	177.2	177.2	177.7	174.3	182.7	3,980	176.82	0.18%
2021-06-04	195.5	194.8	196.5	194.6	197.0	35,500	6,955,185	195.92	176.8	176.2	177.7	176.0	178.2	39,245	177.22	-1.04%
2021-06-03	197.6	190.2	198.6	197.0	198.1	9,100	1,797,525	197.53	178.7	172.0	179.6	178.2	179.1	10,060	178.68	0.92%
2021-06-02	195.8	190.2	196.1	195.7	198.0	8,200	1,614,750	196.92	177.1	172.0	177.4	177.0	179.1	9,065	178.13	-1.19%
2021-06-01	198.1	197.1	198.1	197.0	199.0	8,500	1,682,020	197.88	179.2	178.2	179.2	178.2	180.0	9,397	179.00	0.97%
2021-05-31	196.2	192.0	196.2	195.0	196.8	20,800	4,082,390	196.27	177.5	173.6	177.5	176.4	178.0	22,994	177.54	2.05%
2021-05-28	192.3	192.0	193.6	192.0	193.7	2,100	403,765	192.27	173.9	173.6	175.1	173.6	175.2	2,322	173.92	0.84%
2021-05-27	190.7	187.8	193.0	189.5	190.7	7,000	1,333,005	190.43	172.5	169.9	174.6	171.4	172.5	7,738	172.26	-0.47%
2021-05-26	191.6	191.6	191.8	190.8	192.2	17,100	3,279,420	191.78	173.3	173.3	173.5	172.6	173.8	18,904	173.48	-0.31%
2021-05-25	192.2	191.2	195.0	190.4	192.4	32,200	6,171,660	191.67	173.8	172.9	176.4	172.2	174.0	35,597	173.38	2.21%
2021-05-24	188.0	182.0	188.5	186.9	188.0	5,500	1,029,305	187.15	170.1	164.6	170.5	169.1	170.1	6,080	169.29	0.21%
2021-05-21	187.6	187.5	188.0	186.2	188.1	18,500	3,458,875	186.97	169.7	169.6	170.1	168.4	170.1	20,452	169.12	1.38%
2021-05-20	185.1	184.0	185.6	183.5	186.0	4,800	885,220	184.42	167.4	166.4	167.8	166.0	168.2	5,306	166.82	-0.99%
2021-05-18	186.9	185.2	186.9	182.0	187.0	37,400	6,950,460	185.84	169.1	167.5	169.1	164.6	169.1	41,346	168.11	5.27%
2021-05-17	177.6	177.0	177.6	176.2	183.5	89,300	15,823,635	177.20	160.6	160.1	160.6	159.3	165.9	98,721	160.29	-3.24%
2021-05-14	183.5	183.3	183.8	180.8	184.5	12,900	2,367,380	183.52	166.0	165.8	166.3	163.5	166.8	14,261	166.00	1.47%
2021-05-13	180.9	180.6	-	180.0	184.0	12,500	2,268,195	181.46	163.6	163.3	-	162.8	166.4	13,819	164.14	-0.90%
2021-05-12	182.5	182.6	182.7	174.0	188.5	46,100	8,315,765	180.39	165.1	165.1	165.3	157.4	170.5	50,964	163.17	-2.98%
2021-05-11	188.1	188.0	194.0	187.3	193.4	21,400	4,091,960	191.21	170.1	170.1	175.5	169.4	174.9	23,658	172.97	-4.54%
2021-05-10	197.1	192.0	-	197.0	199.0	8,500	1,683,450	198.05	178.2	173.7	-	178.2	180.0	9,397	179.15	-0.98%
2021-05-07	199.0	197.0	200.0	197.0	199.0	7,500	1,484,350	197.91	180.0	178.2	180.9	178.2	180.0	8,291	179.03	2.03%
2021-05-06	195.1	195.0	-	192.2	195.6	12,800	2,496,905	195.07	176.4	176.4	-	173.8	176.9	14,150	176.45	1.06%
2021-05-05	193.0	192.5	193.0	193.0	194.6	4,425	859,038	194.13	174.6	174.1	174.6	174.6	176.0	4,892	175.61	-1.25%
2021-05-04	195.5	194.0	-	192.0	197.3	9,300	1,812,450	194.89	176.8	175.5	-	173.6	178.5	10,281	176.29	-0.89%
2021-05-03	197.2	196.9	198.0	196.7	200.5	7,800	1,542,955	197.81	178.4	178.1	179.1	177.9	181.4	8,623	178.94	-1.65%
2021-04-30	200.5	200.0	203.0	200.0	201.7	10,000	2,002,120	200.21	181.4	180.9	183.6	180.9	182.5	11,055	181.11	-0.10%
2021-04-29	200.7	200.7	203.0	200.2	201.7	1,000	201,130	201.13	181.5	181.5	183.6	181.1	182.5	1,105	181.94	0.45%
2021-04-28	199.8	199.5	199.8	199.8	201.1	2,700	540,375	200.14	180.7	180.5	180.7	180.7	181.9	2,985	181.04	-0.60%
2021-04-27	201.0	200.6	202.0	199.6	201.0	12,500	2,498,135	199.85	181.8	181.5	182.7	180.5	181.8	13,819	180.78	1.01%
2021-04-26	199.0	193.5	200.0	197.7	199.6	14,200	2,821,460	198.69	180.0	175.0	180.9	178.8	180.5	15,698	179.73	1.79%
2021-04-23	195.5	195.5	-	195.5	195.5	250	48,862	195.45	176.8	176.8	-	176.8	176.8	276	176.80	1.30%
2021-04-22	193.0	191.8	193.0	192.8	194.9	3,100	599,085	193.25	174.6	173.5	174.6	174.4	176.3	3,427	174.81	-0.10%
2021-04-21	193.2	193.0	193.2	192.0	194.0	6,300	1,217,875	193.31	174.8	174.6	174.8	173.7	175.5	6,965	174.87	-0.92%
2021-04-20	195.0	194.0	195.0	193.5	196.4	4,100	799,775	195.07	176.4	175.5	176.4	175.0	177.6	4,533	176.45	0.23%
2021-04-19	194.6	194.0	194.6	192.3	194.6	4,800	924,405	192.58	176.0	175.5	176.0	173.9	176.0	5,306	174.21	1.12%
2021-04-16	192.4	192.4	-	191.5	194.1	30,140	5,838,469	193.71	174.0	174.0	-	173.2	175.6	33,320	175.23	-0.41%
2021-04-15	193.2	193.2	-	189.7	193.2	2,800	533,510	190.54	174.8	174.8	-	171.6	174.8	3,095	172.36	1.74%
2021-04-14	189.9	189.7	-	187.6	189.8	6,100	1,146,995	188.03	171.8	171.6	-	169.7	171.7	6,744	170.09	0.42%
2021-04-13	189.1	188.0	-	188.7	190.1	300	56,890	189.63	171.1	170.1	-	170.7	172.0	332	171.54	0.21%
2021-04-12	188.7	188.6	188.7	188.6	191.0	5,000	946,740	189.35	170.7	170.6	170.7	170.6	172.8	5,527	171.28	-0.71%
2021-04-09	190.1	189.7	-	189.6	190.1	2,600	493,245	189.71	171.9	171.6	-	171.5	171.9	2,874	171.61	0.13%
2021-04-08	189.8	175.0	-	189.0	191.1	5,100	967,940	189.79	171.7	158.3	-	171.0	172.8	5,638	171.68	0.42%
2021-04-07	189.0	184.0	189.0	188.6	189.0	4,300	812,110	188.86	171.0	166.4	171.0	170.6	171.0	4,754	170.84	1.83%
2021-04-01	185.6	185.6	187.0	184.8	186.0	2,100	388,390	184.95	167.9	167.9	169.2	167.2	168.2	2,322	167.30	0.08%
2021-03-31	185.5	182.0	186.0	185.5	186.9	200	37,230	186.15	167.8	164.6	168.2	167.8	169.0	221	168.39	-0.75%
2021-03-30	186.9	182.0	186.9	185.3	186.9	600	111,720	186.20	169.0	164.6	169.0	167.6	169.0	663	168.43	1.16%
2021-03-29	184.7	182.0	185.0	182.6	185.0	7,600	1,402,960	184.60	167.1	164.6	167.3	165.1	167.3	8,402	166.98	1.01%
2021-03-26	182.9	180.5	183.8	182.6	182.9	400	73,110	182.78	165.4	163.3	166.2	165.1	165.4	442	165.33	1.08%
2021-03-25	180.9	180.0	180.9	179.0	181.1	6,000	1,080,060	180.01	163.6	162.8	163.6	161.9	163.8	6,633	162.83	0.50%
2021-03-24	180.0	179.8	181.2	180.0	180.0	1,000	180,000	180.00	162.8	162.6	163.9	162.8	162.8	1,105	162.82	-1.37%
2021-03-23	182.5	180.0	182.5	183.2	183.2	200	36,640	183.20	165.1	162.8	165.1	165.7	165.7	221	165.72	0.50%
2021-03-22	181.6	180.7	182.8	181.6	181.6	700	127,120	181.60	164.3	163.5	165.4	164.3	164.3	774	164.27	0.39%
2021-03-19	180.9	180.0	186.0	180.7	182.2	2,800	508,460	181.59	163.6	162.8	168.2	163.4	164.8	3,095	164.26	-1.20%
2021-03-18	183.1	174.0	184.1	183.1	185.0	5,600	1,033,635	184.58	165.6	157.4	166.5	165.6	167.3	6,191	166.96	-0.57%
2021-03-17	184.2	174.0	184.2	184.8	184.8	100	18,480	184.80	166.6	157.4	166.6	167.2	167.2	111	167.16	-0.19%
2021-03-16	184.5	182.0	184.5	184.2	184.5	700	128,975	184.25	166.9	164.6	166.9	166.6	166.9	774	166.67	0.27%
2021-03-15	184.0	180.0	190.0	184.0	185.1	4,500	830,830	184.63	166.4	162.8	171.9	166.4	167.4	4,975	167.01	-0.16%
2021-03-12	184.3	184.3	185.0	183.7	185.2	18,300	3,375,690	184.46	166.7	166.7	167.3	166.2	167.5	20,231	166.86	1.07%
2021-03-11	182.4	181.0	185.0	180.0	184.4	7,000	1,279,975	182.85	164.9	163.7	167.3	162.8	166.8	7,738	165.40	1.81%
2021-03-10	179.1	179.1	180.0	178.5	179.3	7,400	1,325,435	179.11	162.0	162.0	162.8	161.5	162.1	8,181	162.02	0.56%
2021-03-09	178.1	178.0	178.7	177.2	180.0	5,500	978,810	177.97	161.1	161.0	161.6	160.2	162.8	6,080	160.98	-1.06%
2021-03-08	180.0	180.0	184.4	179.1	183.0	3,000	542,460	180.82	162.8	162.8	166.8	162.0	165.5	3,316	163.56	-0.41%
2021-03-05	180.8	180.5	185.0	180.0	181.1	6,100	1,107,605	181.57	163.5	163.3	167.3	162.8	163.8	6,744	164.25	-1.50%
2021-03-04	183.5	181.6	190.0	182.3	183.5	6,000	1,096,770	182.80	166.0	164.3	171.9	164.9	166.0	6,633	165.35	-1.98%
2021-03-03	187.2	185.3	190.0	184.0	187.4	6,800	1,267,250	186.36	169.3	167.6	171.9	166.4	169.5	7,517	168.58	1.57%
2021-03-02	184.3	183.5	190.0	183.5	186.0	8,100	1,495,535	184.63	166.7	166.0	171.9	166.0	168.2	8,955	167.01	0.08%
2021-03-01	184.2	184.0	-	183.0	184.2	8,400	1,543,890	183.80	166.6	166.4	-	165.5	166.6	9,286	166.26	0.41%
2021-02-26	183.4	182.2	183.4	182.2	185.9	13,600	2,496,610	183.57	165.9	164.8	165.9	164.8	168.2	15,035	166.06	-3.42%
2021-02-25	189.9	181.0	190.0	188.1	189.9	6,100	1,153,310	189.07	171.8	163.7	171.9	170.1	171.8	6,744	171.02	1.93%
2021-02-24	186.3	186.3	186.7	185.6	188.7	3,700	690,570	186.64	168.5	168.5	168.9	167.9	170.7	4,090	168.83	-0.90%
2021-02-23	188.0	187.8	188.9	185.4	188.0	3,300	615,745	186.59	170.1	169.9	170.9	167.7	170.1	3,648	168.78	0.32%
2021-02-22	187.4	186.5	188.5	187.4	190.9	1,800	338,845	188.25	169.5	168.7	170.5	169.5	172.6	1,990	170.28	0.32%
2021-02-19	186.8	186.4	191.0	186.2	187.6	8,700	1,627,465	187.06	169.0	168.6	172.8	168.4	169.7	9,618	169.21	-0.85%
2021-02-18	188.4	187.5	188.4	187.5	188.8	2,200	413,805	188.09	170.4	169.6	170.4	169.6	170.8	2,432	170.14	-0.21%
2021-02-17	188.8	188.8	189.0	187.6	189.4	5,900	1,111,170	188.33	170.8	170.8	171.0	169.7	171.3	6,522	170.36	-0.68%
2021-02-16	190.1	181.0	190.3	188.0	190.4	7,600	1,441,470	189.67	172.0	163.7	172.1	170.1	172.2	8,402	171.57	3.26%
2021-02-11	184.1	180.0	188.0	183.7	184.0	2,100	386,245	183.93	166.5	162.8	170.1	166.1	166.4	2,322	166.37	0.35%
2021-02-10	183.5	180.0	183.9	183.3	184.0	2,500	459,580	183.83	165.9	162.8	166.4	165.8	166.4	2,764	166.29	0.25%
2021-02-09	183.0	179.0	183.1	183.0	183.3	5,700	1,044,010	183.16	165.5	161.9	165.6	165.5	165.8	6,301	165.68	0.49%
2021-02-08	182.1	180.0	182.1	182.2	182.3	3,600	655,990	182.22	164.7	162.8	164.7	164.8	164.9	3,980	164.83	0.05%
2021-02-05	182.0	181.0	182.0	181.7	185.0	5,400	986,045	182.60	164.6	163.7	164.6	164.4	167.3	5,970	165.17	0.58%
2021-02-04	181.0	181.0	181.2	180.0	181.4	35,500	6,408,805	180.53	163.7	163.7	163.9	162.8	164.1	39,245	163.30	0.30%
2021-02-03	180.4	180.3	182.2	180.4	183.1	26,600	4,829,930	181.58	163.2	163.1	164.8	163.2	165.6	29,406	164.25	-0.82%
2021-02-02	181.9	181.5	182.2	181.9	182.0	400	72,780	181.95	164.5	164.2	164.8	164.5	164.6	442	164.59	2.22%
2021-02-01	178.0	177.0	-	175.5	178.0	1,800	317,690	176.49	161.0	160.1	-	158.8	161.0	1,990	159.65	2.12%
2021-01-29	174.3	174.0	175.0	173.8	177.9	15,600	2,735,820	175.37	157.6	157.4	158.3	157.2	160.9	17,246	158.64	-1.33%
2021-01-28	176.6	176.6	177.1	176.6	179.0	17,700	3,148,010	177.85	159.7	159.7	160.2	159.7	161.9	19,567	160.88	-2.65%
2021-01-27	181.4	180.7	-	180.4	182.8	9,500	1,726,155	181.70	164.1	163.5	-	163.1	165.4	10,502	164.36	0.78%
2021-01-26	180.0	180.0	-	179.4	183.9	19,100	3,443,785	180.30	162.8	162.8	-	162.2	166.4	21,115	163.10	-2.12%
2021-01-25	183.9	183.5	-	181.5	184.0	14,000	2,561,950	183.00	166.4	166.0	-	164.2	166.4	15,477	165.53	0.19%
2021-01-22	183.6	183.3	-	183.3	185.2	13,600	2,499,200	183.76	166.0	165.8	-	165.8	167.5	15,035	166.23	-0.68%
2021-01-21	184.8	184.6	185.3	183.3	185.1	54,800	10,120,390	184.68	167.2	167.0	167.6	165.8	167.4	60,581	167.05	2.50%
2021-01-20	180.3	180.3	180.7	180.2	182.4	15,300	2,774,740	181.36	163.1	163.1	163.4	163.0	165.0	16,914	164.05	-0.19%
2021-01-19	180.7	180.6	-	180.2	182.4	13,300	2,411,625	181.33	163.4	163.3	-	163.0	164.9	14,703	164.02	1.55%
2021-01-18	177.9	177.9	179.8	176.5	178.9	10,100	1,795,020	177.72	160.9	160.9	162.6	159.7	161.8	11,166	160.76	-0.64%
2021-01-15	179.1	178.6	179.3	178.9	182.9	36,800	6,643,720	180.54	162.0	161.5	162.1	161.8	165.4	40,682	163.31	-1.27%
2021-01-14	181.4	181.2	-	180.9	182.3	24,200	4,391,080	181.45	164.0	163.9	-	163.6	164.9	26,753	164.13	-0.36%
2021-01-13	182.0	181.3	-	179.8	182.6	30,400	5,509,245	181.23	164.6	164.0	-	162.6	165.2	33,607	163.93	2.02%
2021-01-12	178.4	177.7	-	177.7	180.0	12,500	2,239,870	179.19	161.4	160.7	-	160.7	162.8	13,819	162.09	-0.89%
2021-01-11	180.0	178.9	-	177.2	180.1	11,800	2,104,245	178.33	162.8	161.8	-	160.2	162.9	13,045	161.31	0.56%
2021-01-08	179.0	178.5	-	175.9	179.3	22,100	3,912,675	177.04	161.9	161.5	-	159.1	162.2	24,432	160.15	2.34%
2021-01-07	174.9	174.2	-	172.1	175.0	7,500	1,304,095	173.88	158.2	157.6	-	155.6	158.3	8,291	157.29	2.25%
2021-01-06	171.1	171.0	171.6	170.9	173.3	18,100	3,120,115	172.38	154.7	154.7	155.2	154.6	156.7	20,010	155.93	-0.26%
2021-01-05	171.5	171.2	-	170.6	171.5	3,800	648,930	170.77	155.1	154.9	-	154.3	155.1	4,201	154.47	1.36%
2021-01-04	169.2	169.2	-	166.2	169.3	8,400	1,415,575	168.52	153.1	153.1	-	150.3	153.1	9,286	152.44	1.81%
2020-12-31	166.2	166.2	-	165.9	166.7	6,500	1,081,225	166.34	150.3	150.3	-	150.1	150.8	7,186	150.47	0.21%
2020-12-30	165.9	164.0	-	164.0	165.9	5,300	875,675	165.22	150.0	148.3	-	148.3	150.0	5,859	149.45	1.75%
2020-12-29	163.0	162.5	163.5	162.5	163.6	10,100	1,648,750	163.24	147.4	147.0	147.9	147.0	147.9	11,166	147.66	-0.12%
2020-12-28	163.2	163.0	-	162.3	163.2	800	130,240	162.80	147.6	147.4	-	146.8	147.6	884	147.26	1.40%
2020-12-24	161.0	161.0	161.5	160.2	161.0	5,400	865,170	160.22	145.6	145.6	146.0	144.9	145.6	5,970	144.93	0.72%
2020-12-23	159.8	159.0	-	159.8	160.1	1,000	159,940	159.94	144.5	143.8	-	144.5	144.8	1,105	144.68	-0.12%
2020-12-22	160.0	158.9	161.7	158.9	161.2	7,900	1,265,525	160.19	144.7	143.7	146.2	143.7	145.8	8,733	144.91	-0.96%
2020-12-21	161.6	161.6	162.2	159.3	161.5	2,100	336,660	160.31	146.1	146.1	146.7	144.1	146.1	2,322	145.02	0.69%
2020-12-18	160.5	160.1	161.1	160.4	160.6	3,000	481,450	160.48	145.1	144.8	145.7	145.1	145.2	3,316	145.17	0.25%
2020-12-17	160.1	160.0	163.0	160.0	161.0	200	32,095	160.48	144.8	144.7	147.4	144.7	145.6	221	145.16	-0.59%
2020-12-16	161.0	160.6	163.0	160.5	161.0	4,200	674,865	160.68	145.6	145.2	147.4	145.1	145.6	4,643	145.35	1.71%
2020-12-15	158.3	158.0	-	158.0	158.6	6,200	980,415	158.13	143.2	142.9	-	142.9	143.5	6,854	143.04	-0.88%
2020-12-14	159.7	167.7	-	159.3	159.9	6,000	957,215	159.54	144.5	151.7	-	144.1	144.6	6,633	144.31	0.09%
2020-12-11	159.6	159.4	-	158.1	160.6	7,000	1,120,035	160.01	144.3	144.2	-	143.0	145.2	7,738	144.74	-0.09%
2020-12-10	159.7	159.0	163.0	158.6	161.3	7,800	1,243,255	159.39	144.5	143.8	147.4	143.5	145.9	8,623	144.18	-1.30%
2020-12-09	161.8	161.8	163.0	161.1	161.9	12,210	1,972,591	161.56	146.4	146.4	147.4	145.7	146.4	13,498	146.14	0.31%
2020-12-08	161.3	161.1	161.6	159.0	161.4	15,100	2,424,535	160.57	145.9	145.7	146.2	143.8	146.0	16,693	145.24	0.97%
2020-12-07	159.8	159.7	160.8	158.1	159.8	18,700	2,975,640	159.13	144.5	144.5	145.4	143.0	144.5	20,673	143.94	1.40%
2020-12-04	157.6	157.6	158.2	156.1	157.4	1,600	250,260	156.41	142.5	142.5	143.1	141.2	142.4	1,769	141.49	1.51%
2020-12-03	155.2	155.0	-	154.6	155.7	10,200	1,583,870	155.28	140.4	140.2	-	139.8	140.8	11,276	140.46	0.58%
2020-12-02	154.3	153.0	-	154.2	154.6	1,200	185,260	154.38	139.6	138.4	-	139.5	139.8	1,327	139.65	1.51%
2020-12-01	152.0	152.0	-	150.8	152.9	13,400	2,038,780	152.15	137.5	137.5	-	136.4	138.3	14,814	137.63	1.60%
2020-11-30	149.6	149.2	150.0	149.2	153.4	37,900	5,696,630	150.31	135.3	134.9	135.7	134.9	138.7	41,898	135.96	-1.48%
2020-11-27	151.9	146.0	152.1	-	-	0	0	-	137.4	132.1	137.6	-	-	0	-	0.00%
2020-11-26	151.9	151.0	-	151.9	152.9	2,300	349,650	152.02	137.4	136.6	-	137.4	138.3	2,543	137.51	0.76%
2020-11-25	150.7	150.0	151.0	150.7	151.2	5,300	800,225	150.99	136.3	135.7	136.6	136.3	136.8	5,859	136.58	-0.72%
2020-11-24	151.8	151.7	154.5	151.8	153.3	6,500	990,275	152.35	137.3	137.2	139.7	137.3	138.7	7,186	137.81	-0.49%
2020-11-23	152.6	152.5	153.7	152.6	153.0	2,600	396,850	152.63	138.0	137.9	139.0	138.0	138.4	2,874	138.07	0.69%
2020-11-20	151.5	151.2	-	-	-	0	0	-	137.0	136.8	-	-	-	0	-	0.00%
2020-11-19	151.5	150.0	151.5	151.5	153.0	1,300	197,910	152.24	137.0	135.7	137.0	137.0	138.4	1,437	137.71	-0.62%
2020-11-18	152.5	152.2	-	151.5	153.3	13,500	2,051,545	151.97	137.9	137.7	-	137.0	138.7	14,924	137.46	0.96%
2020-11-17	151.0	149.0	152.0	150.8	151.7	3,900	590,200	151.33	136.6	134.8	137.5	136.4	137.2	4,311	136.89	0.67%
2020-11-16	150.0	149.7	-	148.1	150.4	2,800	416,630	148.80	135.7	135.4	-	134.0	136.0	3,095	134.60	2.70%
2020-11-13	146.1	145.5	146.5	145.5	145.7	1,500	218,350	145.57	132.1	131.6	132.5	131.6	131.8	1,658	131.67	0.21%
2020-11-12	145.8	143.0	146.5	145.5	146.0	700	102,050	145.79	131.8	129.4	132.5	131.6	132.1	774	131.87	0.17%
2020-11-11	145.5	143.0	-	145.5	145.6	3,800	552,725	145.45	131.6	129.4	-	131.6	131.7	4,201	131.57	1.36%
2020-11-10	143.6	143.0	145.0	143.4	143.7	11,200	1,606,585	143.45	129.9	129.4	131.2	129.7	129.9	12,382	129.76	-0.49%
2020-11-09	144.3	144.0	145.0	143.4	144.8	2,600	374,665	144.10	130.5	130.3	131.1	129.7	130.9	2,874	130.35	1.30%
2020-11-06	142.4	142.4	143.0	-	-	0	0	-	128.8	128.8	129.4	-	-	0	-	0.04%
2020-11-05	145.5	139.0	-	144.2	145.6	12,600	1,823,570	144.73	128.8	123.1	-	127.7	128.9	14,233	128.12	1.15%
2020-11-04	143.8	139.0	144.2	142.5	144.1	23,500	3,373,695	143.56	127.3	123.1	127.6	126.1	127.5	26,545	127.09	0.84%
2020-11-03	142.6	142.0	-	141.9	142.0	500	70,970	141.94	126.2	125.7	-	125.6	125.7	565	125.66	1.28%
2020-11-02	140.8	140.4	140.8	139.8	140.8	2,400	336,380	140.16	124.6	124.2	124.6	123.7	124.6	2,711	124.08	1.00%
2020-10-30	139.4	139.0	140.0	139.4	141.3	1,120	156,609	139.83	123.4	123.1	123.9	123.4	125.1	1,265	123.79	-1.52%
2020-10-29	141.6	137.7	141.7	140.9	142.0	8,600	1,215,070	141.29	125.3	121.9	125.4	124.7	125.7	9,714	125.08	-1.05%
2020-10-28	143.1	142.7	144.5	141.9	144.5	9,800	1,404,295	143.30	126.6	126.3	127.9	125.6	127.9	11,070	126.86	-0.38%
2020-10-27	143.6	138.3	144.9	143.6	143.7	800	114,920	143.65	127.1	122.4	128.3	127.1	127.2	904	127.17	-0.42%
2020-10-23	144.2	138.1	144.9	-	-	0	0	-	127.7	122.3	128.3	-	-	0	-	0.00%
2020-10-22	144.2	138.1	-	143.8	144.2	3,500	504,100	144.03	127.7	122.3	-	127.3	127.7	3,954	127.51	0.38%
2020-10-21	143.7	141.3	144.6	143.7	144.6	1,300	187,395	144.15	127.2	125.1	128.0	127.2	128.0	1,468	127.61	0.21%
2020-10-20	143.4	141.3	144.5	143.0	143.7	13,700	1,963,555	143.33	126.9	125.1	127.9	126.6	127.2	15,475	126.88	-0.17%
2020-10-19	143.6	143.4	144.5	142.6	143.6	4,200	600,480	142.97	127.1	126.9	127.9	126.2	127.1	4,744	126.57	1.48%
2020-10-16	141.5	141.5	142.0	141.3	143.5	4,400	628,030	142.73	125.3	125.3	125.7	125.1	127.0	4,970	126.36	-0.91%
2020-10-15	142.8	142.0	143.3	142.0	143.0	1,900	270,795	142.52	126.4	125.7	126.9	125.7	126.6	2,146	126.17	-0.28%
2020-10-14	143.2	142.0	144.0	143.2	145.0	7,270	1,046,215	143.91	126.8	125.7	127.5	126.8	128.4	8,212	127.40	-1.38%
2020-10-12	145.2	145.2	145.5	145.2	145.6	800	116,400	145.50	128.5	128.5	128.8	128.5	128.9	904	128.81	0.41%
2020-10-09	144.6	144.0	145.6	144.3	146.0	1,800	260,560	144.76	128.0	127.4	128.9	127.7	129.3	2,033	128.15	-0.69%
2020-10-08	145.6	142.0	145.7	142.5	145.7	6,000	868,505	144.75	128.9	125.7	129.0	126.1	129.0	6,778	128.14	2.28%
2020-10-07	142.4	140.0	142.7	141.7	142.4	4,300	609,385	141.72	126.0	123.9	126.3	125.4	126.0	4,857	125.46	0.96%
2020-10-06	141.0	137.5	141.5	140.2	141.2	1,300	183,005	140.77	124.8	121.7	125.2	124.1	125.0	1,468	124.62	1.99%
2020-10-05	138.3	137.5	138.8	136.9	139.0	23,100	3,191,850	138.18	122.4	121.7	122.9	121.2	123.1	26,093	122.32	-0.32%
2020-09-30	138.7	137.0	138.7	138.6	138.8	1,300	180,290	138.68	122.8	121.3	122.8	122.7	122.9	1,468	122.77	1.31%
2020-09-29	136.9	136.7	138.1	136.9	137.9	1,100	151,040	137.31	121.2	121.0	122.2	121.2	122.1	1,243	121.56	0.18%
2020-09-28	136.7	136.7	137.3	136.0	136.6	3,300	449,790	136.30	121.0	121.0	121.5	120.4	120.9	3,728	120.66	1.98%
2020-09-25	134.0	134.0	134.7	133.8	135.4	3,700	496,680	134.24	118.6	118.6	119.2	118.4	119.8	4,179	118.84	0.07%
2020-09-24	133.9	133.6	134.3	133.6	136.0	4,300	579,745	134.82	118.5	118.3	118.9	118.3	120.4	4,857	119.36	-3.43%
2020-09-23	138.7	137.0	139.0	-	-	0	0	-	122.7	121.3	123.1	-	-	0	-	0.00%
2020-09-22	138.7	138.0	139.0	138.3	139.4	6,500	902,800	138.89	122.7	122.2	123.1	122.4	123.4	7,342	122.96	-1.28%
2020-09-21	140.5	122.5	141.5	140.5	142.9	7,300	1,034,340	141.69	124.3	108.4	125.3	124.3	126.5	8,246	125.44	-0.92%
2020-09-18	141.8	141.8	141.9	141.1	141.8	1,500	212,205	141.47	125.5	125.5	125.6	124.9	125.5	1,694	125.24	0.71%
2020-09-17	140.8	139.7	141.7	140.5	141.2	4,200	592,890	141.16	124.6	123.7	125.4	124.3	125.0	4,744	124.97	-1.88%
2020-09-16	143.5	142.9	144.2	141.0	143.5	17,200	2,450,750	142.49	127.0	126.5	127.7	124.8	127.0	19,429	126.14	2.14%
2020-09-15	140.5	140.3	141.0	-	-	0	0	-	124.3	124.2	124.8	-	-	0	-	0.00%
2020-09-14	140.5	140.0	140.7	140.0	140.5	2,300	322,855	140.37	124.3	123.9	124.5	123.9	124.3	2,598	124.27	0.54%
2020-09-11	139.7	138.0	140.0	138.1	139.8	1,100	152,765	138.88	123.7	122.2	123.9	122.3	123.8	1,243	122.94	1.16%
2020-09-10	138.1	138.1	139.1	-	-	0	0	-	122.3	122.3	123.1	-	-	0	-	0.51%
2020-09-09	137.4	136.5	138.2	136.4	137.4	2,000	274,695	137.35	121.6	120.8	122.3	120.7	121.6	2,259	121.59	-0.65%
2020-09-08	138.3	138.3	140.0	138.2	138.5	2,400	331,905	138.29	122.4	122.4	123.9	122.3	122.6	2,711	122.43	0.95%
2020-09-07	137.0	137.0	138.9	136.9	138.9	12,300	1,684,345	136.94	121.3	121.2	123.0	121.2	123.0	13,894	121.23	-0.80%
2020-09-04	138.1	138.1	139.9	136.9	138.1	1,600	220,575	137.86	122.3	122.3	123.9	121.2	122.3	1,807	122.04	-0.79%
2020-09-03	139.2	139.2	139.5	139.2	140.3	1,600	223,300	139.56	123.2	123.2	123.5	123.2	124.2	1,807	123.55	0.80%
2020-09-02	138.1	136.9	138.6	137.8	139.7	3,400	470,385	138.35	122.3	121.2	122.7	122.0	123.7	3,841	122.48	-0.04%
2020-09-01	138.2	137.9	139.0	136.7	138.0	1,800	247,420	137.46	122.3	122.0	123.1	121.0	122.2	2,033	121.69	1.10%
2020-08-31	136.7	136.7	140.0	136.0	138.3	3,600	493,800	137.17	121.0	121.0	123.9	120.4	122.4	4,067	121.43	-1.01%
2020-08-28	138.1	138.0	139.0	138.1	139.7	3,000	415,610	138.54	122.2	122.2	123.1	122.2	123.7	3,389	122.64	-1.25%
2020-08-27	139.8	-	140.1	139.7	141.5	7,300	1,025,900	140.53	123.8	-	124.0	123.7	125.2	8,246	124.41	0.22%
2020-08-26	139.5	139.3	139.8	139.0	139.5	800	111,395	139.24	123.5	123.3	123.8	123.0	123.5	904	123.27	0.65%
2020-08-25	138.6	138.6	139.5	138.6	139.9	3,500	488,515	139.58	122.7	122.7	123.5	122.7	123.8	3,954	123.56	0.80%
2020-08-24	137.5	137.5	138.0	137.5	137.8	800	110,050	137.56	121.7	121.7	122.2	121.7	121.9	904	121.78	-0.18%
2020-08-21	137.8	136.3	138.5	136.4	137.9	2,400	328,025	136.68	121.9	120.7	122.6	120.7	122.0	2,711	121.00	1.92%
2020-08-20	135.2	135.0	135.5	132.3	138.9	16,100	2,185,300	135.73	119.6	119.5	119.9	117.1	123.0	18,186	120.16	-2.77%
2020-08-19	139.0	139.0	140.5	139.0	139.9	900	125,270	139.19	123.1	123.1	124.4	123.1	123.9	1,017	123.22	-1.07%
2020-08-18	140.5	140.5	140.6	140.5	141.4	15,900	2,242,670	141.05	124.4	124.4	124.5	124.4	125.1	17,960	124.87	-0.95%
2020-08-17	141.9	141.4	141.9	141.2	142.0	1,700	240,600	141.53	125.6	125.1	125.6	125.0	125.7	1,920	125.29	1.32%
2020-08-14	140.0	139.7	140.0	139.3	140.0	1,300	181,300	139.46	123.9	123.7	123.9	123.3	123.9	1,468	123.46	0.00%
2020-08-13	140.0	139.3	-	140.0	140.1	3,500	489,990	140.00	123.9	123.3	-	123.9	124.0	3,954	123.94	0.61%
2020-08-12	139.2	138.0	139.9	138.4	139.2	27,600	3,825,205	138.59	123.2	122.2	123.9	122.5	123.2	31,177	122.69	-0.75%
2020-08-11	140.2	139.2	140.2	139.1	141.3	18,200	2,553,710	140.31	124.1	123.2	124.1	123.1	125.0	20,559	124.22	-0.74%
2020-08-10	141.3	140.4	141.5	141.0	141.5	2,200	310,645	141.20	125.0	124.3	125.3	124.8	125.3	2,485	125.00	0.53%
2020-08-07	140.5	140.0	141.5	139.3	141.1	22,500	3,160,285	140.46	124.4	123.9	125.2	123.3	124.9	25,416	124.34	-1.44%
2020-08-06	142.6	141.2	-	141.5	143.2	6,000	853,545	142.26	126.2	125.0	-	125.3	126.8	6,778	125.94	0.92%
2020-08-05	141.3	141.0	141.7	138.1	141.3	8,400	1,170,935	139.40	125.0	124.8	125.4	122.2	125.0	9,489	123.41	2.10%
2020-08-04	138.4	138.0	139.0	137.8	138.6	600	82,955	138.26	122.5	122.2	123.1	121.9	122.7	678	122.40	1.50%
2020-08-03	136.3	135.5	-	136.3	138.6	4,600	633,295	137.67	120.7	120.0	-	120.7	122.7	5,196	121.88	-1.45%
2020-07-31	138.3	135.0	138.6	138.3	139.0	9,000	1,247,610	138.62	122.4	119.5	122.7	122.4	123.1	10,166	122.72	-0.65%
2020-07-30	139.2	139.0	139.2	139.0	139.8	42,300	5,889,770	139.24	123.2	123.1	123.2	123.1	123.8	47,782	123.26	1.16%
2020-07-29	137.6	137.6	138.9	137.5	138.9	9,900	1,365,180	137.90	121.8	121.8	122.9	121.7	122.9	11,183	122.08	-1.01%
2020-07-28	139.0	139.0	141.2	139.0	144.1	12,200	1,722,580	141.20	123.1	123.1	125.0	123.1	127.6	13,781	125.00	-0.25%
2020-07-27	139.4	138.5	140.4	136.5	140.5	27,300	3,810,000	139.56	123.4	122.6	124.3	120.8	124.4	30,838	123.55	4.66%
2020-07-24	133.2	133.0	-	133.0	135.6	6,500	868,835	133.67	117.9	117.7	-	117.7	120.0	7,342	118.33	-0.93%
2020-07-23	134.4	134.4	135.4	133.9	134.2	3,200	428,880	134.03	119.0	118.9	119.8	118.5	118.8	3,615	118.65	-0.59%
2020-07-22	135.2	134.5	-	134.7	135.8	6,600	889,520	134.78	119.7	119.1	-	119.2	120.2	7,455	119.31	0.15%
2020-07-21	135.0	134.4	135.5	134.1	135.1	1,320	177,877	134.76	119.5	119.0	119.9	118.7	119.6	1,491	119.30	2.90%
2020-07-20	131.2	131.1	-	130.4	131.2	2,200	287,280	130.58	116.1	116.1	-	115.4	116.1	2,485	115.60	-0.46%
2020-07-17	131.8	129.8	132.5	131.5	131.9	3,300	434,570	131.69	116.7	114.9	117.3	116.4	116.8	3,728	116.58	0.76%
2020-07-16	130.8	128.8	132.3	129.9	132.0	13,800	1,804,915	130.79	115.8	114.0	117.1	115.0	116.9	15,588	115.79	-0.91%
2020-07-15	132.0	114.9	132.6	131.0	132.1	2,200	289,950	131.80	116.9	101.7	117.4	116.0	116.9	2,485	116.68	0.76%
2020-07-14	131.0	131.0	131.2	129.4	131.2	7,000	913,290	130.47	116.0	116.0	116.1	114.6	116.1	7,907	115.50	0.46%
2020-07-13	130.4	130.4	131.0	129.5	130.4	4,100	530,940	129.50	115.4	115.4	115.9	114.6	115.4	4,631	114.64	1.48%
2020-07-10	128.5	128.3	129.3	128.5	129.7	3,100	399,810	128.97	113.8	113.6	114.4	113.8	114.8	3,502	114.18	-1.46%
2020-07-09	130.4	130.0	130.9	130.0	130.4	3,900	507,160	130.04	115.4	115.1	115.9	115.1	115.4	4,405	115.12	0.89%
2020-07-08	129.3	128.3	129.6	128.7	129.7	7,700	994,215	129.12	114.4	113.6	114.7	113.9	114.8	8,698	114.31	0.51%
2020-07-07	128.6	127.0	128.6	128.5	130.0	1,500	192,955	128.64	113.8	112.4	113.8	113.8	115.1	1,694	113.88	-0.19%
2020-07-06	128.9	128.9	-	127.9	128.9	2,700	347,675	128.77	114.1	114.1	-	113.2	114.1	3,050	114.00	1.66%
2020-07-03	126.8	126.0	126.9	126.0	126.8	1,500	190,025	126.68	112.2	111.5	112.3	111.5	112.2	1,694	112.15	1.36%
2020-07-02	125.1	125.0	125.5	124.0	125.0	3,100	387,235	124.91	110.7	110.7	111.1	109.8	110.7	3,502	110.58	2.67%
2020-06-30	121.8	121.8	-	121.8	121.8	100	12,175	121.75	107.8	107.8	-	107.8	107.8	113	107.78	0.79%
2020-06-29	120.9	120.6	121.9	120.9	122.2	1,000	121,735	121.74	107.0	106.8	107.9	107.0	108.2	1,130	107.77	-1.06%
2020-06-26	122.2	122.0	124.0	122.2	122.6	1,400	171,445	122.46	108.1	108.0	109.8	108.1	108.5	1,581	108.41	-0.53%
2020-06-24	122.8	119.0	124.0	122.0	122.8	500	61,160	122.32	108.7	105.3	109.8	108.0	108.7	565	108.29	1.15%
2020-06-23	121.4	121.4	122.0	121.0	121.4	600	72,765	121.28	107.5	107.4	108.0	107.1	107.5	678	107.36	0.83%
2020-06-22	120.4	119.0	123.0	120.4	121.5	9,100	1,098,705	120.74	106.6	105.3	108.8	106.5	107.6	10,279	106.89	-0.58%
2020-06-19	121.1	114.9	-	121.1	121.1	600	72,660	121.10	107.2	101.7	-	107.2	107.2	678	107.21	0.25%
2020-06-18	120.8	120.6	-	120.7	120.8	500	60,385	120.77	106.9	106.8	-	106.8	106.9	565	106.92	0.00%
2020-06-17	120.8	120.1	-	120.3	120.8	3,100	374,065	120.67	106.9	106.3	-	106.5	106.9	3,502	106.82	0.54%
2020-06-16	120.2	119.0	120.5	120.2	120.2	2,200	264,330	120.15	106.4	105.3	106.7	106.4	106.4	2,485	106.37	2.65%
2020-06-15	117.1	116.1	118.0	117.0	120.3	10,800	1,268,370	117.44	103.6	102.8	104.5	103.6	106.5	12,200	103.97	-2.30%
2020-06-12	119.8	119.5	-	119.0	120.0	4,300	513,830	119.50	106.1	105.8	-	105.3	106.2	4,857	105.79	-0.99%
2020-06-11	121.0	120.5	121.2	120.7	123.8	5,900	717,305	121.58	107.1	106.7	107.3	106.9	109.6	6,665	107.63	-1.63%
2020-06-10	123.0	122.2	123.8	121.9	123.0	2,200	269,780	122.63	108.9	108.2	109.6	107.9	108.9	2,485	108.56	1.65%
2020-06-09	121.0	121.0	121.9	120.9	121.9	10,500	1,272,605	121.20	107.1	107.1	107.9	107.0	107.9	11,861	107.30	0.25%
2020-06-08	120.7	120.7	121.3	120.7	120.7	3,400	411,040	120.89	106.9	106.9	107.3	106.9	106.9	3,841	107.02	0.37%
2020-06-05	120.3	119.5	120.6	119.0	120.3	7,600	910,795	119.84	106.5	105.8	106.8	105.3	106.5	8,585	106.09	1.31%
2020-06-04	118.7	117.7	118.7	117.0	118.7	2,400	282,550	117.73	105.1	104.2	105.1	103.6	105.1	2,711	104.22	1.80%
2020-06-03	116.6	-	-	115.9	116.6	4,200	488,370	116.28	103.2	-	-	102.6	103.2	4,744	102.94	1.48%
2020-06-02	114.9	-	114.9	115.0	115.0	300	34,505	115.02	101.7	-	101.7	101.8	101.8	339	101.82	0.35%
2020-06-01	114.5	-	114.5	113.9	114.5	2,400	274,530	114.39	101.4	-	101.4	100.8	101.4	2,711	101.26	2.51%
2020-05-29	111.7	111.5	113.2	111.7	113.6	14,800	1,663,930	112.43	98.89	98.71	100.2	98.89	100.6	16,718	99.530	-2.10%
2020-05-28	114.1	112.5	115.5	112.1	114.4	145,700	16,553,100	113.61	101.0	99.59	102.2	99.24	101.3	164,581	100.58	1.51%
2020-05-27	112.4	112.4	113.5	111.9	114.6	40,000	4,524,580	113.11	99.51	99.51	100.5	99.06	101.5	45,184	100.14	-0.09%
2020-05-26	112.5	112.5	114.0	112.2	112.5	2,100	235,840	112.30	99.59	99.59	100.9	99.33	99.59	2,372	99.421	1.81%
2020-05-25	110.5	108.2	112.5	109.5	110.5	7,100	780,750	109.96	97.82	95.79	99.59	96.94	97.82	8,020	97.349	0.27%
2020-05-22	110.2	110.1	111.3	110.2	111.4	1,800	199,410	110.78	97.56	97.47	98.53	97.56	98.62	2,033	98.074	-2.39%
2020-05-21	112.9	110.0	-	111.7	113.0	1,100	123,610	112.37	99.95	97.38	-	98.89	100.0	1,243	99.481	1.71%
2020-05-20	111.0	110.6	-	111.0	111.9	8,000	889,460	111.18	98.27	97.91	-	98.27	99.06	9,037	98.427	-0.45%
2020-05-19	111.5	110.6	111.8	111.2	111.5	1,600	178,190	111.37	98.71	97.91	98.97	98.44	98.71	1,807	98.592	0.90%
2020-05-18	110.5	110.2	112.0	110.5	111.1	3,000	332,780	110.93	97.82	97.56	99.15	97.82	98.35	3,389	98.201	-0.72%
2020-05-15	111.3	111.3	111.4	111.0	112.0	3,100	345,130	111.33	98.53	98.53	98.62	98.27	99.15	3,502	98.560	0.27%
2020-05-14	111.0	110.4	116.0	111.0	111.6	2,400	267,030	111.26	98.27	97.73	102.7	98.27	98.80	2,711	98.498	-1.16%
2020-05-13	112.3	112.1	113.8	111.8	112.3	900	100,870	112.08	99.42	99.24	100.7	98.97	99.42	1,017	99.220	0.27%
2020-05-12	112.0	111.1	112.4	111.6	113.7	6,100	684,100	112.15	99.15	98.35	99.51	98.80	100.7	6,890	99.282	-1.50%
2020-05-11	113.7	113.7	116.0	113.7	114.3	2,800	319,470	114.10	100.7	100.7	102.7	100.7	101.2	3,163	101.01	1.07%
2020-05-08	112.5	112.2	112.5	112.3	112.6	1,700	191,160	112.45	99.59	99.33	99.59	99.42	99.68	1,920	99.547	0.81%
2020-05-07	111.6	111.2	112.6	110.8	111.6	3,100	345,430	111.43	98.80	98.44	99.68	98.09	98.80	3,502	98.646	-0.36%
2020-05-06	112.0	112.0	112.1	110.9	111.5	8,400	935,100	111.32	99.15	99.15	99.24	98.18	98.71	9,489	98.550	0.45%
2020-05-05	111.5	111.5	112.1	111.2	111.3	1,600	177,990	111.24	98.71	98.71	99.24	98.44	98.53	1,807	98.482	1.00%
2020-05-04	110.4	110.4	112.3	110.3	110.9	1,500	165,660	110.44	97.73	97.73	99.42	97.65	98.18	1,694	97.770	-1.08%
2020-04-29	111.6	111.1	112.1	111.4	111.6	1,300	145,040	111.57	98.80	98.35	99.24	98.62	98.80	1,468	98.770	1.45%
2020-04-28	110.0	108.0	110.2	110.0	110.0	1,020	112,160	109.96	97.38	95.61	97.56	97.38	97.38	1,152	97.346	0.27%
2020-04-27	109.7	108.3	115.0	108.5	109.7	2,300	250,500	108.91	97.11	95.88	101.8	96.05	97.11	2,598	96.418	2.91%
2020-04-24	106.6	106.6	107.5	106.3	106.3	500	53,150	106.30	94.37	94.37	95.17	94.11	94.11	565	94.105	-0.56%
2020-04-23	107.2	106.1	107.8	107.2	107.2	200	21,440	107.20	94.90	93.93	95.43	94.90	94.90	226	94.902	0.75%
2020-04-22	106.4	106.0	-	105.0	106.3	7,300	773,120	105.91	94.19	93.84	-	92.95	94.11	8,246	93.757	-0.65%
2020-04-21	107.1	107.1	107.8	106.9	108.1	3,800	408,060	107.38	94.81	94.81	95.43	94.64	95.70	4,292	95.065	-2.55%
2020-04-20	109.9	109.5	-	109.9	110.4	6,300	694,400	110.22	97.29	96.94	-	97.29	97.73	7,116	97.577	-1.17%
2020-04-17	111.2	111.0	111.2	110.6	112.0	6,900	766,610	111.10	98.44	98.27	98.44	97.91	99.15	7,794	98.357	2.49%
2020-04-16	108.5	108.5	-	107.3	107.7	2,500	270,240	108.10	96.05	96.05	-	94.99	95.34	2,824	95.695	0.74%
2020-04-15	107.7	107.5	-	107.4	108.7	7,800	842,730	108.04	95.34	95.17	-	95.08	96.23	8,811	95.647	-0.65%
2020-04-14	108.4	107.8	109.4	106.3	108.4	8,100	868,830	107.26	95.96	95.43	96.85	94.11	95.96	9,150	94.958	2.26%
2020-04-09	106.0	105.8	107.0	104.4	106.0	19,000	1,998,540	105.19	93.84	93.66	94.72	92.42	93.84	21,462	93.119	1.15%
2020-04-08	104.8	103.4	106.0	104.8	104.9	1,600	167,790	104.87	92.78	91.54	93.84	92.78	92.87	1,807	92.838	0.19%
2020-04-07	104.6	103.8	-	102.5	105.0	6,800	703,970	103.53	92.60	91.89	-	90.74	92.95	7,681	91.648	2.25%
2020-04-06	102.3	101.8	102.3	99.60	102.5	28,100	2,811,105	100.04	90.56	90.12	90.56	88.17	90.74	31,741	88.563	2.71%
2020-04-03	99.60	97.45	-	99.25	100.5	6,500	648,305	99.739	88.17	86.27	-	87.86	88.97	7,342	88.297	0.15%
2020-04-02	99.45	89.90	-	98.45	99.50	28,700	2,843,490	99.076	88.04	79.59	-	87.16	88.09	32,419	87.710	0.56%
2020-04-01	98.90	90.95	-	98.60	99.40	33,200	3,284,485	98.930	87.55	80.52	-	87.29	88.00	37,502	87.581	-1.40%
2020-03-31	100.3	99.85	104.9	95.80	100.8	37,500	3,752,990	100.08	88.79	88.40	92.87	84.81	89.24	42,360	88.598	1.11%
2020-03-30	99.20	98.20	-	97.65	99.75	98,600	9,779,790	99.187	87.82	86.93	-	86.45	88.31	111,377	87.808	-0.60%
2020-03-27	99.80	99.60	101.8	99.55	102.8	30,900	3,094,930	100.16	88.35	88.17	90.12	88.13	91.01	34,904	88.669	0.00%
2020-03-26	99.80	99.40	100.3	98.50	99.80	67,600	6,695,610	99.047	88.35	88.00	88.79	87.20	88.35	76,360	87.685	-1.09%
2020-03-25	100.9	100.0	-	99.60	101.3	51,400	5,176,910	100.72	89.32	88.53	-	88.17	89.68	58,061	89.164	4.78%
2020-03-24	96.30	92.00	-	90.40	97.20	50,100	4,805,325	95.915	85.25	81.45	-	80.03	86.05	56,592	84.911	4.96%
2020-03-23	91.75	90.85	-	91.75	95.00	4,200	386,765	92.087	81.22	80.43	-	81.22	84.10	4,744	81.523	-4.77%
2020-03-20	96.35	96.50	-	88.75	96.50	41,500	3,887,120	93.666	85.30	85.43	-	78.57	85.43	46,878	82.920	8.44%
2020-03-19	88.85	88.00	91.05	87.70	95.70	73,600	6,619,635	89.941	78.66	77.90	80.60	77.64	84.72	83,138	79.623	-4.10%
2020-03-18	92.65	91.80	100.0	92.75	98.45	39,500	3,737,860	94.629	82.02	81.27	88.53	82.11	87.16	44,619	83.773	-5.94%
2020-03-17	98.50	98.50	103.9	97.50	99.45	17,300	1,699,615	98.244	87.20	87.20	91.98	86.31	88.04	19,542	86.973	-1.70%
2020-03-16	100.2	98.05	105.0	99.75	104.8	58,100	5,951,870	102.44	88.70	86.80	92.95	88.31	92.78	65,629	90.689	-5.92%
2020-03-13	106.5	103.9	121.0	99.35	106.7	48,400	5,010,845	103.53	94.28	91.98	107.1	87.95	94.46	54,672	91.653	-1.11%
2020-03-12	107.7	105.0	108.6	107.4	109.3	3,900	422,130	108.24	95.34	92.95	96.14	95.08	96.76	4,405	95.821	-4.77%
2020-03-11	113.1	110.0	113.1	-	-	100	11,270	112.70	100.1	97.38	100.1	-	-	113	99.771	-0.62%
2020-03-10	113.8	-	114.0	110.0	115.1	12,700	1,435,060	113.00	100.7	-	100.9	97.38	101.9	14,346	100.03	0.98%
2020-03-09	112.7	111.0	113.7	112.7	117.7	10,400	1,193,020	114.71	99.77	98.27	100.7	99.77	104.2	11,748	101.55	-3.92%
2020-03-06	117.3	116.4	117.6	116.8	118.2	4,700	551,660	117.37	103.8	103.0	104.1	103.4	104.6	5,309	103.91	-2.33%
2020-03-05	120.1	117.6	120.9	119.9	120.6	10,800	1,297,410	120.13	106.3	104.1	107.0	106.1	106.8	12,200	106.35	0.84%
2020-03-04	119.1	-	119.6	116.9	119.2	25,100	2,975,160	118.53	105.4	-	105.9	103.5	105.5	28,353	104.93	0.93%
2020-03-03	118.0	-	118.0	117.7	118.9	9,400	1,110,560	118.14	104.5	-	104.5	104.2	105.3	10,618	104.59	1.55%
2020-03-02	116.2	114.1	116.4	115.6	116.4	4,800	555,950	115.82	102.9	101.0	103.0	102.3	103.0	5,422	102.54	1.75%
2020-02-28	114.2	112.4	114.2	112.8	114.6	15,300	1,732,930	113.26	101.1	99.51	101.1	99.86	101.5	17,283	100.27	-3.06%
2020-02-27	117.8	117.5	117.9	116.8	117.9	15,000	1,763,440	117.56	104.3	104.0	104.4	103.4	104.4	16,944	104.08	0.08%
2020-02-26	117.7	117.0	124.2	117.2	118.0	1,600	188,120	117.58	104.2	103.6	110.0	103.8	104.5	1,807	104.09	-0.93%
2020-02-25	118.8	116.5	124.2	118.7	118.8	1,600	190,060	118.79	105.2	103.1	110.0	105.1	105.2	1,807	105.16	0.42%
2020-02-24	118.3	117.7	124.2	118.0	118.5	5,000	591,450	118.29	104.7	104.2	110.0	104.5	104.9	5,648	104.72	-1.25%
2020-02-21	119.8	118.0	124.2	120.0	120.7	2,100	252,430	120.20	106.1	104.5	110.0	106.2	106.9	2,372	106.41	-0.83%
2020-02-20	120.8	120.2	121.3	120.5	121.5	2,700	326,250	120.83	106.9	106.4	107.4	106.7	107.6	3,050	106.97	-0.58%
2020-02-19	121.5	121.5	-	-	-	1,000	121,200	121.20	107.6	107.6	-	-	-	1,130	107.30	1.00%
2020-02-18	120.3	119.8	120.5	120.7	122.5	5,400	654,150	121.14	106.5	106.1	106.7	106.9	108.4	6,100	107.24	-2.04%
2020-02-17	122.8	122.5	123.4	122.5	123.0	300	36,800	122.67	108.7	108.4	109.2	108.4	108.9	339	108.59	-0.49%
2020-02-14	123.4	123.1	123.5	123.4	123.4	500	61,700	123.40	109.2	109.0	109.3	109.2	109.2	565	109.24	0.00%
2020-02-13	123.4	123.0	-	123.5	123.5	1,000	123,500	123.50	109.2	108.9	-	109.3	109.3	1,130	109.33	-0.08%
2020-02-12	123.5	123.0	-	123.4	123.6	300	37,040	123.47	109.3	108.9	-	109.2	109.4	339	109.30	1.31%
2020-02-11	121.9	121.9	-	121.4	121.9	1,500	182,510	121.67	107.9	107.9	-	107.5	107.9	1,694	107.71	1.08%
2020-02-10	120.6	-	120.6	119.3	120.6	2,100	252,240	120.11	106.8	-	106.8	105.6	106.8	2,372	106.33	-0.33%
2020-02-07	121.0	120.0	-	120.4	121.0	600	72,540	120.90	107.1	106.2	-	106.6	107.1	678	107.03	-1.22%
2020-02-06	122.5	121.0	-	121.3	122.5	3,600	440,170	122.27	108.4	107.1	-	107.4	108.4	4,067	108.24	1.83%
2020-02-05	120.3	120.0	-	119.2	120.5	1,800	215,210	119.56	106.5	106.2	-	105.5	106.7	2,033	105.84	0.92%
2020-02-04	119.2	118.4	119.9	118.8	119.3	1,600	190,700	119.19	105.5	104.8	106.1	105.2	105.6	1,807	105.51	2.32%
2020-02-03	116.5	116.1	-	116.1	117.1	6,700	780,390	116.48	103.1	102.8	-	102.8	103.7	7,568	103.11	-1.27%
2020-01-31	118.0	118.0	-	118.0	118.7	3,400	402,260	118.31	104.5	104.5	-	104.5	105.1	3,841	104.74	1.29%
2020-01-30	116.5	116.0	-	116.1	120.2	12,200	1,430,030	117.22	103.1	102.7	-	102.8	106.4	13,781	103.77	-3.72%
2020-01-29	121.0	120.4	121.0	121.0	121.8	2,900	352,380	121.51	107.1	106.6	107.1	107.1	107.8	3,276	107.57	-2.10%
2020-01-24	123.6	123.6	124.0	123.5	124.2	1,100	136,270	123.88	109.4	109.4	109.8	109.3	110.0	1,243	109.67	-0.56%
2020-01-23	124.3	122.8	-	124.3	124.3	600	74,580	124.30	110.0	108.7	-	110.0	110.0	678	110.04	-1.11%
2020-01-22	125.7	124.0	125.9	123.9	125.7	1,800	224,530	124.74	111.3	109.8	111.5	109.7	111.3	2,033	110.43	0.88%
2020-01-21	124.6	124.2	129.0	123.7	124.8	3,400	422,480	124.26	110.3	110.0	114.2	109.5	110.5	3,841	110.00	-0.95%
2020-01-20	125.8	125.0	126.0	125.8	126.9	6,900	870,430	126.15	111.4	110.7	111.5	111.4	112.3	7,794	111.68	0.00%
2020-01-17	125.8	125.4	126.1	125.6	125.9	4,200	528,230	125.77	111.4	111.0	111.6	111.2	111.5	4,744	111.34	0.32%
2020-01-16	125.4	-	129.8	125.0	125.8	1,700	213,140	125.38	111.0	-	114.9	110.7	111.4	1,920	110.99	-0.48%
2020-01-15	126.0	125.6	126.4	125.5	126.0	2,200	276,260	125.57	111.5	111.2	111.9	111.1	111.5	2,485	111.17	-0.55%
2020-01-14	126.7	-	126.7	126.7	127.2	6,600	837,520	126.90	112.2	-	112.2	112.2	112.6	7,455	112.34	0.80%
2020-01-13	125.7	125.7	-	124.6	126.1	12,600	1,584,070	125.72	111.3	111.3	-	110.3	111.6	14,233	111.30	1.05%
2020-01-10	124.4	124.4	125.7	-	-	0	0	-	110.1	110.1	111.3	-	-	0	-	0.00%
2020-01-09	124.4	124.0	124.6	123.7	124.8	2,900	359,550	123.98	110.1	109.8	110.3	109.5	110.5	3,276	109.76	1.55%
2020-01-08	122.5	122.0	122.7	122.5	122.7	300	36,790	122.63	108.4	108.0	108.6	108.4	108.6	339	108.56	0.00%
2020-01-07	122.5	122.0	-	122.2	123.0	5,100	626,280	122.80	108.4	108.0	-	108.2	108.9	5,761	108.71	-0.89%
2020-01-06	123.6	123.3	-	123.0	123.8	1,000	123,300	123.30	109.4	109.2	-	108.9	109.6	1,130	109.15	-1.51%
2020-01-03	125.5	124.8	125.6	124.8	126.0	13,100	1,644,150	125.51	111.1	110.5	111.2	110.5	111.5	14,798	111.11	-0.32%
2020-01-02	125.9	125.7	127.5	125.6	126.4	1,200	151,210	126.01	111.5	111.3	112.9	111.2	111.9	1,356	111.55	0.24%
2019-12-31	125.6	125.1	-	-	-	0	0	-	111.2	110.7	-	-	-	0	-	-0.32%
2019-12-30	126.0	125.4	-	125.7	126.2	16,000	2,012,870	125.80	111.5	111.0	-	111.3	111.7	18,073	111.37	0.00%
2019-12-27	126.0	125.5	-	125.9	126.0	1,300	163,540	125.80	111.5	111.1	-	111.5	111.5	1,468	111.37	1.37%
2019-12-24	124.3	-	124.4	-	-	0	0	-	110.0	-	110.1	-	-	0	-	0.00%
2019-12-23	124.3	-	124.3	124.4	124.4	200	24,880	124.40	110.0	-	110.0	110.1	110.1	226	110.13	0.08%
2019-12-20	124.2	-	-	124.2	124.7	1,200	149,190	124.33	110.0	-	-	110.0	110.4	1,356	110.06	0.09%
2019-12-19	127.6	-	-	127.6	128.5	12,700	1,624,740	127.93	109.9	-	-	109.9	110.6	14,751	110.14	-1.16%
2019-12-18	129.1	129.1	-	128.6	129.1	800	102,980	128.73	111.1	111.1	-	110.7	111.1	929	110.83	0.39%
2019-12-17	128.6	128.6	-	128.2	128.3	1,300	166,680	128.22	110.7	110.7	-	110.4	110.5	1,510	110.39	1.18%
2019-12-16	127.1	127.1	-	127.0	127.2	3,100	393,960	127.08	109.4	109.4	-	109.3	109.5	3,601	109.41	0.00%
2019-12-13	127.1	127.1	127.9	127.1	127.8	7,300	928,650	127.21	109.4	109.4	110.1	109.4	110.0	8,479	109.52	1.27%
2019-12-12	125.5	125.0	-	125.1	125.6	1,700	213,160	125.39	108.0	107.6	-	107.7	108.1	1,975	107.95	2.53%
2019-12-11	122.4	122.4	-	121.9	122.0	2,200	268,220	121.92	105.4	105.4	-	104.9	105.0	2,555	104.97	0.33%
2019-12-10	122.0	121.5	123.0	-	-	0	0	-	105.0	104.6	105.9	-	-	0	-	-0.57%
2019-12-09	122.7	121.5	122.7	122.8	123.0	1,200	147,460	122.88	105.6	104.6	105.6	105.7	105.9	1,394	105.80	0.00%
2019-12-06	122.7	-	-	122.7	123.0	6,200	761,510	122.82	105.6	-	-	105.6	105.9	7,201	105.75	0.33%
2019-12-05	122.3	-	-	122.0	122.3	800	97,710	122.14	105.3	-	-	105.0	105.3	929	105.15	1.49%
2019-12-04	120.5	120.3	-	120.5	120.5	300	36,150	120.50	103.7	103.6	-	103.7	103.7	348	103.74	-0.50%
2019-12-03	121.1	-	-	121.1	121.2	5,400	654,230	121.15	104.3	-	-	104.3	104.3	6,272	104.31	0.00%
2019-12-02	121.1	120.9	-	120.8	121.3	4,400	532,280	120.97	104.3	104.1	-	104.0	104.4	5,111	104.15	1.00%
2019-11-29	119.9	119.9	-	119.8	120.8	16,000	1,924,700	120.29	103.2	103.2	-	103.1	104.0	18,584	103.57	-1.07%
2019-11-28	121.2	121.0	-	118.9	120.7	1,000	119,260	119.26	104.3	104.2	-	102.4	103.9	1,162	102.68	0.00%
2019-11-27	121.2	121.2	-	121.0	121.3	72,900	8,829,690	121.12	104.3	104.3	-	104.2	104.4	84,674	104.28	-0.33%
2019-11-26	121.6	121.0	121.9	121.5	121.7	1,400	170,220	121.59	104.7	104.2	104.9	104.6	104.8	1,626	104.68	0.58%
2019-11-25	120.9	120.5	121.9	-	-	0	0	-	104.1	103.7	104.9	-	-	0	-	0.00%
2019-11-22	120.9	120.5	121.3	-	-	0	0	-	104.1	103.7	104.4	-	-	0	-	0.00%
2019-11-21	120.9	120.9	121.5	120.6	120.6	500	60,300	120.60	104.1	104.1	104.6	103.8	103.8	581	103.83	-0.98%
2019-11-20	122.1	121.2	122.1	-	-	0	0	-	105.1	104.3	105.1	-	-	0	-	-0.49%
2019-11-19	122.7	122.1	122.7	122.0	122.9	5,100	625,690	122.68	105.6	105.1	105.6	105.0	105.8	5,924	105.63	0.99%
2019-11-18	121.5	121.4	122.3	121.3	121.3	3,000	363,900	121.30	104.6	104.5	105.3	104.4	104.4	3,485	104.43	1.08%
2019-11-15	120.2	119.9	120.8	-	-	0	0	-	103.5	103.2	104.0	-	-	0	-	0.84%
2019-11-14	119.2	119.2	119.8	119.2	119.7	4,000	477,750	119.44	102.6	102.6	103.1	102.6	103.1	4,646	102.83	-0.25%
2019-11-13	119.5	119.5	120.4	119.4	119.4	800	95,520	119.40	102.9	102.9	103.7	102.8	102.8	929	102.80	-0.42%
2019-11-12	120.0	120.0	120.8	-	-	0	0	-	103.3	103.3	104.0	-	-	0	-	0.17%
2019-11-11	119.8	119.7	120.6	119.8	119.8	500	59,900	119.80	103.1	103.1	103.8	103.1	103.1	581	103.14	-1.16%
2019-11-08	121.2	121.2	122.0	121.1	121.8	3,100	376,520	121.46	104.3	104.3	105.0	104.3	104.9	3,601	104.57	-0.57%
2019-11-07	121.9	121.8	122.7	121.4	122.0	2,200	267,550	121.61	104.9	104.9	105.6	104.5	105.0	2,555	104.70	0.16%
2019-11-06	121.7	121.7	122.6	121.7	122.6	11,100	1,357,150	122.27	104.8	104.8	105.6	104.8	105.6	12,893	105.26	-0.16%
2019-11-05	121.9	121.9	122.8	120.7	121.9	4,400	535,660	121.74	104.9	104.9	105.7	103.9	104.9	5,111	104.81	0.49%
2019-11-04	121.3	121.2	122.1	119.3	121.5	12,800	1,546,200	120.80	104.4	104.3	105.1	102.7	104.6	14,867	104.00	2.62%
2019-11-01	118.2	118.0	118.5	117.8	118.5	3,200	378,000	118.13	101.8	101.6	102.0	101.4	102.0	3,717	101.70	-0.17%
2019-10-31	118.4	118.3	118.5	118.4	119.0	2,600	308,750	118.75	101.9	101.9	102.0	101.9	102.5	3,020	102.24	0.17%
2019-10-30	118.2	117.9	118.8	117.4	118.4	4,000	471,710	117.93	101.8	101.5	102.3	101.1	101.9	4,646	101.53	0.85%
2019-10-29	117.2	116.0	-	117.2	117.2	300	35,160	117.20	100.9	99.87	-	100.9	100.9	348	100.90	0.09%
2019-10-28	117.1	116.6	117.5	116.9	117.3	3,800	444,830	117.06	100.8	100.4	101.2	100.6	101.0	4,414	100.78	0.09%
2019-10-25	117.0	116.3	117.2	116.5	117.0	1,700	198,450	116.74	100.7	100.1	100.9	100.3	100.7	1,975	100.50	0.17%
2019-10-24	116.8	116.8	117.7	-	-	0	0	-	100.6	100.6	101.3	-	-	0	-	1.13%
2019-10-23	115.5	115.1	116.0	115.5	116.2	1,000	115,850	115.85	99.44	99.10	99.87	99.44	100.0	1,162	99.741	-0.77%
2019-10-22	116.4	111.0	-	116.4	116.4	300	34,920	116.40	100.2	95.57	-	100.2	100.2	348	100.21	1.13%
2019-10-21	115.1	114.9	115.6	114.8	115.1	1,100	126,460	114.96	99.10	98.92	99.53	98.84	99.10	1,278	98.978	-0.09%
2019-10-18	115.2	115.2	116.1	114.8	115.5	1,900	218,880	115.20	99.18	99.18	99.96	98.84	99.44	2,207	99.182	-0.26%
2019-10-17	115.5	115.5	116.2	114.7	115.2	2,100	241,530	115.01	99.44	99.44	100.0	98.75	99.18	2,439	99.022	0.43%
2019-10-16	115.0	114.6	115.3	114.3	115.0	3,400	390,880	114.96	99.01	98.66	99.27	98.41	99.01	3,949	98.979	0.35%
2019-10-15	114.6	114.4	114.9	114.3	114.7	2,700	308,690	114.33	98.66	98.49	98.92	98.41	98.75	3,136	98.432	0.44%
2019-10-14	114.1	113.8	114.5	114.1	114.1	300	34,310	114.37	98.23	97.98	98.58	98.23	98.23	348	98.464	0.62%
2019-10-11	113.4	112.9	113.8	113.1	113.4	600	67,890	113.15	97.63	97.20	97.98	97.37	97.63	697	97.417	1.43%
2019-10-10	111.8	111.9	112.8	111.4	111.4	800	89,120	111.40	96.25	96.34	97.12	95.91	95.91	929	95.910	0.18%
2019-10-09	111.6	110.9	111.8	111.6	111.8	200	22,340	111.70	96.08	95.48	96.25	96.08	96.25	232	96.168	-0.62%
2019-10-08	112.3	112.3	113.2	112.3	112.4	4,000	449,300	112.33	96.68	96.68	97.46	96.68	96.77	4,646	96.706	2.09%
2019-10-04	110.0	110.0	110.9	109.8	110.1	3,000	329,550	109.85	94.70	94.70	95.48	94.53	94.79	3,485	94.575	0.09%
2019-10-03	109.9	109.1	110.0	109.3	109.9	3,100	339,630	109.56	94.62	93.93	94.70	94.10	94.62	3,601	94.324	-0.54%
2019-10-02	110.5	110.5	110.9	110.5	110.5	500	55,250	110.50	95.14	95.14	95.48	95.14	95.14	581	95.135	0.18%
2019-09-30	110.3	110.3	110.9	-	-	0	0	-	94.96	94.96	95.48	-	-	0	-	0.00%
2019-09-27	110.3	109.6	110.3	-	-	0	0	-	94.96	94.36	94.96	-	-	0	-	-0.18%
2019-09-26	110.5	109.4	110.5	110.0	110.5	3,800	419,450	110.38	95.14	94.19	95.14	94.70	95.14	4,414	95.033	1.01%
2019-09-25	109.4	108.5	109.4	-	-	0	0	-	94.19	93.41	94.19	-	-	0	-	-0.36%
2019-09-24	109.8	109.5	110.4	-	-	0	0	-	94.53	94.27	95.05	-	-	0	-	0.00%
2019-09-23	109.8	109.4	110.3	109.7	110.0	3,000	329,500	109.83	94.53	94.19	94.96	94.45	94.70	3,485	94.561	-0.81%
2019-09-20	110.7	109.8	110.7	110.7	110.7	100	11,070	110.70	95.31	94.53	95.31	95.31	95.31	116	95.307	0.36%
2019-09-19	110.3	109.4	110.3	-	-	0	0	-	94.96	94.19	94.96	-	-	0	-	-0.09%
2019-09-18	110.4	109.8	110.7	109.6	110.4	4,200	462,970	110.23	95.05	94.53	95.31	94.36	95.05	4,878	94.903	1.38%
2019-09-17	108.9	108.5	109.2	-	-	0	0	-	93.76	93.41	94.02	-	-	0	-	-0.09%
2019-09-16	109.0	108.7	109.6	108.5	108.9	10,400	1,131,410	108.79	93.84	93.59	94.36	93.41	93.76	12,080	93.662	-0.55%
2019-09-13	109.6	109.6	110.5	-	-	0	0	-	94.36	94.36	95.14	-	-	0	-	1.20%
2019-09-12	108.3	108.3	108.9	-	-	0	0	-	93.24	93.24	93.76	-	-	0	-	1.03%
2019-09-11	107.2	107.2	108.1	-	-	0	0	-	92.29	92.29	93.07	-	-	0	-	0.00%
2019-09-10	107.2	106.5	107.4	-	-	0	0	-	92.29	91.69	92.47	-	-	0	-	0.00%
2019-09-09	107.2	107.1	108.0	-	-	0	0	-	92.29	92.21	92.98	-	-	0	-	0.09%
2019-09-06	107.1	106.7	107.6	107.1	107.1	200	21,420	107.10	92.21	91.86	92.64	92.21	92.21	232	92.208	0.94%
2019-09-05	106.1	106.0	106.9	-	-	0	0	-	91.35	91.26	92.04	-	-	0	-	0.66%
2019-09-04	105.4	104.9	105.8	-	-	0	0	-	90.74	90.31	91.09	-	-	0	-	1.44%
2019-09-03	103.9	103.5	104.4	103.9	104.1	1,500	156,000	104.00	89.45	89.11	89.88	89.45	89.62	1,742	89.539	-0.57%
2019-09-02	104.5	104.4	104.8	104.5	104.5	100	10,450	104.50	89.97	89.88	90.23	89.97	89.97	116	89.969	-0.10%
2019-08-30	104.6	104.5	105.4	-	-	0	0	-	90.06	89.97	90.74	-	-	0	-	1.75%
2019-08-29	102.8	102.7	103.6	-	-	0	0	-	88.51	88.42	89.19	-	-	0	-	0.19%
2019-08-28	102.6	102.3	103.2	102.6	102.6	500	51,300	102.60	88.33	88.08	88.85	88.33	88.33	581	88.334	0.00%
2019-08-27	102.6	101.7	102.6	-	-	0	0	-	88.33	87.56	88.33	-	-	0	-	-0.10%
2019-08-26	102.7	101.8	102.7	103.5	103.6	2,500	258,850	103.54	88.42	87.64	88.42	89.11	89.19	2,904	89.143	-0.87%
2019-08-23	103.6	103.6	104.4	-	-	0	0	-	89.19	89.19	89.88	-	-	0	-	0.00%
2019-08-22	103.6	103.1	104.0	-	-	0	0	-	89.19	88.76	89.54	-	-	0	-	0.00%
2019-08-21	103.6	103.6	104.5	103.6	103.6	500	51,800	103.60	89.19	89.19	89.97	89.19	89.19	581	89.195	-0.38%
2019-08-20	104.0	103.2	104.1	104.0	104.0	500	52,000	104.00	89.54	88.85	89.62	89.54	89.54	581	89.539	0.78%
2019-08-19	103.2	103.1	104.0	103.1	103.4	1,000	103,290	103.29	88.85	88.76	89.54	88.76	89.02	1,162	88.928	0.19%
2019-08-16	103.0	102.9	103.8	103.0	103.0	1,000	103,000	103.00	88.68	88.59	89.37	88.68	88.68	1,162	88.678	2.28%
2019-08-15	100.7	100.8	101.7	100.7	101.7	62,600	6,327,770	101.08	86.70	86.78	87.56	86.70	87.56	72,710	87.027	-2.33%
2019-08-14	103.1	102.5	103.4	103.1	103.2	3,300	340,260	103.11	88.76	88.25	89.02	88.76	88.85	3,833	88.772	0.68%
2019-08-13	102.4	101.5	102.4	-	-	0	0	-	88.16	87.39	88.16	-	-	0	-	-1.06%
2019-08-12	103.5	102.9	103.8	-	-	0	0	-	89.11	88.59	89.37	-	-	0	-	0.29%
2019-08-09	103.2	103.2	104.1	-	-	0	0	-	88.85	88.85	89.62	-	-	0	-	0.00%
2019-08-08	103.2	103.0	103.9	-	-	0	0	-	88.85	88.68	89.45	-	-	0	-	0.58%
2019-08-07	102.6	102.7	103.6	102.3	102.7	600	61,420	102.37	88.33	88.42	89.19	88.08	88.42	697	88.133	0.59%
2019-08-06	102.0	101.6	102.5	100.3	102.0	2,100	212,790	101.33	87.82	87.47	88.25	86.35	87.82	2,439	87.239	-0.39%
2019-08-05	102.4	101.8	102.7	102.4	102.9	2,000	205,100	102.55	88.16	87.64	88.42	88.16	88.59	2,323	88.291	-1.44%
2019-08-02	103.9	103.8	104.7	103.8	104.5	8,100	842,980	104.07	89.45	89.37	90.14	89.37	89.97	9,408	89.601	-2.62%
2019-08-01	106.7	106.0	106.7	-	-	0	0	-	91.86	91.26	91.86	-	-	0	-	-0.74%
2019-07-31	107.5	107.1	107.7	-	-	0	0	-	92.55	92.21	92.72	-	-	0	-	0.00%
2019-07-30	107.5	106.9	107.8	-	-	0	0	-	92.55	92.04	92.81	-	-	0	-	-0.28%
2019-07-29	107.8	107.4	108.1	107.8	107.8	700	75,460	107.80	92.81	92.47	93.07	92.81	92.81	813	92.811	-0.09%
2019-07-26	107.9	107.3	108.0	108.0	108.1	2,400	259,400	108.08	92.90	92.38	92.98	92.98	93.07	2,788	93.054	-0.28%
2019-07-25	108.2	107.9	108.6	108.2	108.4	2,000	216,420	108.21	93.15	92.90	93.50	93.15	93.33	2,323	93.163	-0.28%
2019-07-24	108.5	107.8	108.5	108.5	108.5	1,300	141,050	108.50	93.41	92.81	93.41	93.41	93.41	1,510	93.413	0.28%
2019-07-23	108.2	108.2	108.6	-	-	0	0	-	93.15	93.15	93.50	-	-	0	-	0.46%
2019-07-22	107.7	107.8	108.7	-	-	0	0	-	92.72	92.81	93.59	-	-	0	-	0.37%
2019-07-19	107.3	107.2	108.1	107.0	107.5	800	85,720	107.15	92.38	92.29	93.07	92.12	92.55	929	92.251	0.47%
2019-07-18	106.8	106.2	107.0	106.1	106.8	6,000	638,700	106.45	91.95	91.43	92.12	91.35	91.95	6,969	91.648	0.28%
2019-07-17	106.5	105.9	106.8	106.3	106.5	10,500	1,118,150	106.49	91.69	91.17	91.95	91.52	91.69	12,196	91.683	-0.19%
2019-07-16	106.7	106.7	107.0	106.7	107.3	6,100	651,660	106.83	91.86	91.86	92.12	91.86	92.38	7,085	91.975	-0.65%
2019-07-15	107.4	106.6	107.5	107.4	107.4	200	21,480	107.40	92.47	91.78	92.55	92.47	92.47	232	92.466	0.94%
2019-07-12	106.4	106.2	107.1	106.4	106.8	1,000	106,600	106.60	91.61	91.43	92.21	91.61	91.95	1,162	91.777	-0.28%
2019-07-11	106.7	106.3	107.2	106.6	106.7	400	42,650	106.63	91.86	91.52	92.29	91.78	91.86	465	91.799	1.62%
2019-07-10	105.0	105.0	105.6	-	-	0	0	-	90.40	90.40	90.92	-	-	0	-	0.86%
2019-07-09	104.1	103.7	104.6	104.0	104.1	1,100	114,490	104.08	89.62	89.28	90.06	89.54	89.62	1,278	89.609	-0.19%
2019-07-08	104.3	103.9	104.5	103.7	104.3	600	62,520	104.20	89.80	89.45	89.97	89.28	89.80	697	89.711	-0.10%
2019-07-05	104.4	104.3	104.8	104.4	104.4	200	20,880	104.40	89.88	89.80	90.23	89.88	89.88	232	89.883	-0.10%
2019-07-04	104.5	104.5	105.4	104.3	104.3	3,000	312,900	104.30	89.97	89.97	90.74	89.80	89.80	3,485	89.797	0.19%
2019-07-03	104.3	104.0	104.9	104.2	104.9	21,000	2,189,850	104.28	89.80	89.54	90.31	89.71	90.31	24,392	89.779	-1.42%
2019-07-02	105.8	105.2	106.1	105.7	106.1	11,900	1,260,230	105.90	91.09	90.57	91.35	91.00	91.35	13,822	91.176	1.44%
2019-06-28	104.3	103.8	104.3	103.9	104.3	400	41,640	104.10	89.80	89.37	89.80	89.45	89.80	465	89.625	0.00%
2019-06-27	104.3	104.3	104.9	-	-	0	0	-	89.80	89.80	90.31	-	-	0	-	1.46%
2019-06-26	102.8	102.3	103.2	102.6	102.9	12,600	1,294,240	102.72	88.51	88.08	88.85	88.33	88.59	14,635	88.435	-1.06%
2019-06-25	103.9	103.4	104.3	104.1	104.7	4,500	470,400	104.53	89.45	89.02	89.80	89.62	90.14	5,227	89.998	-0.67%
2019-06-24	104.6	104.4	104.9	-	-	0	0	-	90.06	89.88	90.31	-	-	0	-	0.00%
2019-06-21	104.6	103.9	104.8	-	-	0	0	-	90.06	89.45	90.23	-	-	0	-	0.00%
2019-06-20	104.6	104.1	105.0	104.0	104.2	1,400	145,710	104.08	90.06	89.62	90.40	89.54	89.71	1,626	89.607	1.16%
2019-06-19	103.4	103.0	103.4	102.2	103.4	3,700	381,740	103.17	89.02	88.68	89.02	87.99	89.02	4,298	88.827	2.99%
2019-06-18	100.4	100.1	101.0	-	-	0	0	-	86.44	86.18	86.96	-	-	0	-	0.00%
2019-06-17	100.4	99.65	100.6	-	-	0	0	-	86.44	85.79	86.61	-	-	0	-	0.00%
2019-06-14	100.4	99.80	100.7	-	-	0	0	-	86.44	85.92	86.70	-	-	0	-	-0.79%
2019-06-13	101.2	100.4	101.3	-	-	0	0	-	87.13	86.44	87.21	-	-	0	-	-0.30%
2019-06-12	101.5	101.3	102.2	-	-	0	0	-	87.39	87.21	87.99	-	-	0	-	0.00%
2019-06-11	101.5	101.2	102.1	-	-	0	0	-	87.39	87.13	87.90	-	-	0	-	0.59%
2019-06-10	100.9	100.8	101.7	100.9	100.9	3,000	302,700	100.90	86.87	86.78	87.56	86.87	86.87	3,485	86.870	1.20%
2019-06-06	99.70	99.25	99.70	-	-	0	0	-	85.84	85.45	85.84	-	-	0	-	-0.70%
2019-06-05	100.4	99.80	100.7	98.90	100.4	3,600	357,090	99.192	86.44	85.92	86.70	85.15	86.44	4,181	85.399	0.80%
2019-06-04	99.60	99.40	99.85	99.75	100.1	2,400	239,725	99.885	85.75	85.58	85.97	85.88	86.18	2,788	85.996	-0.60%
2019-06-03	100.2	99.90	100.8	99.65	100.6	9,700	971,080	100.11	86.27	86.01	86.78	85.79	86.61	11,267	86.191	0.75%
2019-05-31	99.45	99.00	99.45	99.55	99.55	200	19,910	99.550	85.62	85.23	85.62	85.71	85.71	232	85.708	1.17%
2019-05-30	98.30	98.10	98.55	98.20	98.20	200	19,640	98.200	84.63	84.46	84.85	84.55	84.55	232	84.545	0.67%
2019-05-29	97.65	97.50	97.95	97.65	97.80	2,600	254,090	97.727	84.07	83.94	84.33	84.07	84.20	3,020	84.138	-1.06%
2019-05-28	98.70	98.25	98.70	98.60	98.80	3,800	375,035	98.693	84.98	84.59	84.98	84.89	85.06	4,414	84.970	-0.30%
2019-05-27	99.00	98.60	99.05	-	-	0	0	-	85.23	84.89	85.28	-	-	0	-	0.00%
2019-05-24	99.00	99.00	99.45	-	-	900	89,300	99.222	85.23	85.23	85.62	-	-	1,045	85.425	0.35%
2019-05-23	98.65	98.15	98.60	98.70	99.50	1,400	138,500	98.929	84.93	84.50	84.89	84.98	85.66	1,626	85.173	-2.23%
2019-05-22	100.9	99.95	100.9	-	-	0	0	-	86.87	86.05	86.87	-	-	0	-	-0.20%
2019-05-21	101.1	100.2	101.1	-	-	0	0	-	87.04	86.27	87.04	-	-	0	-	-0.10%
2019-05-20	101.2	100.5	101.3	-	-	0	0	-	87.13	86.53	87.21	-	-	0	-	-0.39%
2019-05-17	101.6	100.6	101.5	-	-	0	0	-	87.47	86.61	87.39	-	-	0	-	-1.55%
2019-05-16	103.2	102.4	103.3	103.2	103.2	900	92,880	103.20	88.85	88.16	88.94	88.85	88.85	1,045	88.850	-0.58%
2019-05-15	103.8	103.1	103.8	-	-	200	20,760	103.80	89.37	88.76	89.37	-	-	232	89.367	-1.98%
2019-05-14	105.9	104.8	-	103.7	105.9	8,500	894,250	105.21	91.17	90.23	-	89.28	91.17	9,873	90.577	-1.30%
2019-05-10	107.3	106.4	107.3	107.5	108.3	3,000	323,750	107.92	92.38	91.61	92.38	92.55	93.24	3,485	92.911	0.85%
2019-05-09	106.4	105.5	106.4	-	-	0	0	-	91.61	90.83	91.61	-	-	0	-	-1.94%
2019-05-08	108.5	107.8	108.5	-	-	100	10,830	108.30	93.41	92.81	93.41	-	-	116	93.241	-0.55%
2019-05-07	109.1	108.3	109.2	109.1	109.1	3,000	327,300	109.10	93.93	93.24	94.02	93.93	93.93	3,485	93.930	0.74%
2019-05-06	108.3	107.7	108.6	108.3	108.3	200	21,660	108.30	93.24	92.72	93.50	93.24	93.24	232	93.241	-1.99%
2019-05-03	110.5	109.8	110.7	109.4	110.5	5,400	592,560	109.73	95.14	94.53	95.31	94.19	95.14	6,272	94.475	1.94%
2019-05-02	108.4	108.4	109.3	108.4	110.0	3,200	348,600	108.94	93.33	93.33	94.10	93.33	94.70	3,717	93.790	0.09%
2019-04-30	108.3	108.2	109.1	-	-	0	0	-	93.24	93.15	93.93	-	-	0	-	0.00%
2019-04-29	108.3	108.3	109.2	108.3	109.7	4,100	446,550	108.91	93.24	93.24	94.02	93.24	94.45	4,762	93.770	-0.09%
2019-04-26	108.4	107.8	108.7	108.4	108.4	1,900	205,960	108.40	93.33	92.81	93.59	93.33	93.33	2,207	93.327	-1.19%
2019-04-25	109.7	108.9	109.8	109.2	109.7	3,000	328,600	109.53	94.45	93.76	94.53	94.02	94.45	3,485	94.303	0.73%
2019-04-24	108.9	108.9	109.8	108.9	109.9	4,500	493,430	109.65	93.76	93.76	94.53	93.76	94.62	5,227	94.404	-0.37%
2019-04-23	109.3	108.9	109.8	-	-	10	1,081	108.10	94.10	93.76	94.53	-	-	12	93.069	0.00%
2019-04-18	109.3	108.4	109.3	-	-	0	0	-	94.10	93.33	94.10	-	-	0	-	0.00%
2019-04-17	109.3	108.9	109.8	109.3	109.3	1,000	109,300	109.30	94.10	93.76	94.53	94.10	94.10	1,162	94.102	1.39%
2019-04-16	107.8	107.8	108.7	-	-	0	0	-	92.81	92.81	93.59	-	-	0	-	0.00%
2019-04-15	107.8	107.2	108.1	107.8	107.9	3,000	323,600	107.87	92.81	92.29	93.07	92.81	92.90	3,485	92.868	0.65%
2019-04-12	107.1	106.4	107.3	-	-	0	0	-	92.21	91.61	92.38	-	-	0	-	0.00%
2019-04-11	107.1	106.2	107.1	-	-	0	0	-	92.21	91.43	92.21	-	-	0	-	0.00%
2019-04-10	107.1	106.9	107.8	107.1	107.1	1,000	107,100	107.10	92.21	92.04	92.81	92.21	92.21	1,162	92.208	0.37%
2019-04-09	106.7	106.7	107.6	106.6	106.6	190	20,227	106.46	91.86	91.86	92.64	91.78	91.78	221	91.655	0.57%
2019-04-08	106.1	106.1	107.0	-	-	0	0	-	91.35	91.35	92.12	-	-	0	-	0.19%
2019-04-04	105.9	105.6	106.5	-	-	0	0	-	91.17	90.92	91.69	-	-	0	-	0.00%
2019-04-03	105.9	105.3	106.2	105.9	105.9	1,000	105,900	105.90	91.17	90.66	91.43	91.17	91.17	1,162	91.175	0.86%
2019-04-02	105.0	104.7	105.6	-	-	0	0	-	90.40	90.14	90.92	-	-	0	-	0.00%
2019-04-01	105.0	104.4	105.3	105.0	105.0	200	21,000	105.00	90.40	89.88	90.66	90.40	90.40	232	90.400	1.06%
2019-03-29	103.9	103.7	104.6	103.0	104.1	4,000	415,000	103.75	89.45	89.28	90.06	88.68	89.62	4,646	89.324	1.37%
2019-03-28	102.5	102.1	102.6	-	-	0	0	-	88.25	87.90	88.33	-	-	0	-	0.00%
2019-03-27	102.5	102.5	103.0	-	-	0	0	-	88.25	88.25	88.68	-	-	0	-	0.00%
2019-03-26	102.5	102.4	103.0	-	-	0	0	-	88.25	88.16	88.68	-	-	0	-	0.00%
2019-03-25	102.5	101.6	102.5	-	-	0	0	-	88.25	87.47	88.25	-	-	0	-	-1.25%
2019-03-22	103.8	103.8	104.7	-	-	0	0	-	89.37	89.37	90.14	-	-	0	-	0.10%
2019-03-21	103.7	103.0	103.9	103.6	103.8	7,400	767,490	103.71	89.28	88.68	89.45	89.19	89.37	8,595	89.293	1.37%
2019-03-20	102.3	102.3	103.2	102.1	102.3	2,600	265,660	102.18	88.08	88.08	88.85	87.90	88.08	3,020	87.969	-0.10%
2019-03-19	102.4	102.1	103.0	-	-	0	0	-	88.16	87.90	88.68	-	-	0	-	0.00%
2019-03-18	102.4	101.8	102.7	102.4	102.4	1,000	102,400	102.40	88.16	87.64	88.42	88.16	88.16	1,162	88.161	1.59%
2019-03-15	100.8	100.7	101.6	-	-	0	0	-	86.78	86.70	87.47	-	-	0	-	0.00%
2019-03-14	100.8	100.0	100.9	-	-	0	0	-	86.78	86.10	86.87	-	-	0	-	0.00%
2019-03-13	100.8	100.2	101.1	100.8	100.8	1,000	100,800	100.80	86.78	86.27	87.04	86.78	86.78	1,162	86.784	0.40%
2019-03-12	100.4	100.2	101.1	100.4	100.4	300	30,120	100.40	86.44	86.27	87.04	86.44	86.44	348	86.439	1.62%
2019-03-11	98.80	98.75	99.20	98.75	98.75	3,000	296,250	98.750	85.06	85.02	85.41	85.02	85.02	3,485	85.019	-0.05%
2019-03-08	98.85	98.35	98.80	-	-	0	0	-	85.10	84.67	85.06	-	-	0	-	-1.15%
2019-03-07	100.0	99.55	100.0	99.85	100.5	8,000	801,850	100.23	86.10	85.71	86.10	85.97	86.53	9,292	86.294	-0.89%
2019-03-06	100.9	100.3	101.2	100.9	100.9	700	70,630	100.90	86.87	86.35	87.13	86.87	86.87	813	86.870	0.40%
2019-03-05	100.5	99.85	100.8	-	-	0	0	-	86.53	85.97	86.78	-	-	0	-	0.00%
2019-03-04	100.5	100.0	100.9	-	-	0	0	-	86.53	86.10	86.87	-	-	0	-	0.00%
2019-03-01	100.5	99.95	100.9	100.5	100.5	100	10,050	100.50	86.53	86.05	86.87	86.53	86.53	116	86.526	0.00%
2019-02-28	100.5	99.65	100.5	-	-	0	0	-	86.53	85.79	86.53	-	-	0	-	-1.28%
2019-02-27	101.8	100.9	101.8	101.7	102.0	6,500	662,150	101.87	87.64	86.87	87.64	87.56	87.82	7,550	87.704	0.39%
2019-02-26	101.4	101.1	102.0	-	-	0	0	-	87.30	87.04	87.82	-	-	0	-	0.00%
2019-02-25	101.4	101.4	102.3	-	-	0	0	-	87.30	87.30	88.08	-	-	0	-	0.50%
2019-02-22	100.9	100.9	101.2	-	-	0	0	-	86.87	86.87	87.13	-	-	0	-	0.80%
2019-02-21	100.1	100.1	101.0	-	-	0	0	-	86.18	86.18	86.96	-	-	0	-	0.45%
2019-02-20	99.65	99.65	100.5	99.65	99.85	6,000	598,675	99.779	85.79	85.79	86.53	85.79	85.97	6,969	85.905	1.17%
2019-02-19	98.50	98.45	98.70	-	-	0	0	-	84.80	84.76	84.98	-	-	0	-	0.00%
2019-02-18	98.50	98.50	98.55	98.45	98.45	3,000	295,350	98.450	84.80	84.80	84.85	84.76	84.76	3,485	84.761	0.56%
2019-02-15	97.95	97.50	97.60	-	-	0	0	-	84.33	83.94	84.03	-	-	0	-	-0.51%
2019-02-14	98.45	98.45	98.50	98.10	98.55	500	49,200	98.400	84.76	84.76	84.80	84.46	84.85	581	84.718	-0.10%
2019-02-13	98.55	98.30	98.75	-	-	0	0	-	84.85	84.63	85.02	-	-	0	-	0.00%
2019-02-12	98.55	98.60	99.05	98.10	98.25	6,000	589,200	98.200	84.85	84.89	85.28	84.46	84.59	6,969	84.545	0.82%
2019-02-11	97.75	97.75	98.15	97.65	97.85	6,000	586,450	97.742	84.16	84.16	84.50	84.07	84.24	6,969	84.151	-0.91%
2019-02-08	98.65	98.20	98.65	-	-	0	0	-	84.93	84.55	84.93	-	-	0	-	-0.20%
2019-02-04	98.85	98.40	98.85	-	-	0	0	-	85.10	84.72	85.10	-	-	0	-	-0.15%
2019-02-01	99.00	98.70	98.90	99.00	99.25	3,300	327,400	99.212	85.23	84.98	85.15	85.23	85.45	3,833	85.417	0.46%
2019-01-31	98.55	98.25	98.70	98.40	98.60	1,900	187,250	98.553	84.85	84.59	84.98	84.72	84.89	2,207	84.849	1.70%
2019-01-30	96.90	96.55	96.75	-	-	0	0	-	83.43	83.12	83.30	-	-	0	-	0.00%
2019-01-29	96.90	96.50	96.55	-	-	0	0	-	83.43	83.08	83.12	-	-	0	-	-0.56%
2019-01-28	97.45	97.35	97.80	97.45	97.45	3,000	292,350	97.450	83.90	83.81	84.20	83.90	83.90	3,485	83.900	-0.05%
2019-01-25	97.50	97.50	97.75	-	-	0	0	-	83.94	83.94	84.16	-	-	0	-	1.93%
2019-01-24	95.65	95.60	96.05	-	-	0	0	-	82.35	82.31	82.69	-	-	0	-	0.31%
2019-01-23	95.35	94.90	95.35	-	-	0	0	-	82.09	81.70	82.09	-	-	0	-	-0.37%
2019-01-22	95.70	95.65	96.10	-	-	0	0	-	82.39	82.35	82.74	-	-	0	-	0.00%
2019-01-21	95.70	95.70	96.15	-	-	0	0	-	82.39	82.39	82.78	-	-	0	-	0.42%
2019-01-18	95.30	-	-	-	-	350	33,292	95.120	82.05	-	-	-	-	407	81.894	0.74%
2019-01-17	9.460	9.410	9.500	-	-	0	0	-	81.45	81.02	81.79	-	-	0	-	-0.53%
2019-01-16	9.510	9.450	9.540	-	-	0	0	-	81.88	81.36	82.13	-	-	0	-	0.00%
2019-01-15	9.510	9.490	9.580	-	-	0	0	-	81.88	81.70	82.48	-	-	0	-	0.74%
2019-01-14	9.440	9.360	9.450	9.500	9.500	2,000	19,000	9.5000	81.27	80.58	81.36	81.79	81.79	232	81.790	-0.63%
2019-01-11	9.500	9.480	9.570	-	-	0	0	-	81.79	81.62	82.39	-	-	0	-	1.28%
2019-01-10	9.380	9.360	9.450	-	-	0	0	-	80.76	80.58	81.36	-	-	0	-	0.00%
2019-01-09	9.380	9.370	9.450	9.380	9.380	5,000	46,900	9.3800	80.76	80.67	81.36	80.76	80.76	581	80.757	1.41%
2019-01-08	9.250	9.190	9.280	-	-	0	0	-	79.64	79.12	79.90	-	-	0	-	0.00%
2019-01-07	9.250	9.230	9.320	-	-	0	0	-	79.64	79.47	80.24	-	-	0	-	1.98%
2019-01-04	9.070	9.000	9.080	9.070	9.070	100	907	9.0700	78.09	77.49	78.17	78.09	78.09	12	78.088	-1.20%
2019-01-03	9.180	9.120	9.210	-	-	0	0	-	79.04	78.52	79.29	-	-	0	-	-1.29%
2019-01-02	9.300	9.240	9.330	-	-	0	0	-	80.07	79.55	80.33	-	-	0	-	-3.43%
2018-12-31	9.630	-	-	9.620	9.630	20,000	192,500	9.6250	82.91	-	-	82.82	82.91	2,323	82.867	1.80%
2018-12-28	9.460	9.430	9.520	-	-	0	0	-	81.45	81.19	81.96	-	-	0	-	0.42%
2018-12-27	9.420	9.330	9.420	9.410	9.440	30,000	282,800	9.4267	81.10	80.33	81.10	81.02	81.27	3,485	81.159	0.43%
2018-12-24	9.380	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	-0.85%
2018-12-21	9.460	9.410	9.500	-	-	0	0	-	81.45	81.02	81.79	-	-	0	-	0.00%
2018-12-20	9.460	9.380	9.470	9.420	9.500	35,000	330,800	9.4514	81.45	80.76	81.53	81.10	81.79	4,065	81.372	-0.42%
2018-12-19	9.500	9.450	9.540	-	-	0	0	-	81.79	81.36	82.13	-	-	0	-	0.42%
2018-12-18	9.460	9.370	9.450	-	-	0	0	-	81.45	80.67	81.36	-	-	0	-	-0.21%
2018-12-17	9.480	9.480	9.530	9.470	9.470	10,000	94,700	9.4700	81.62	81.62	82.05	81.53	81.53	1,162	81.532	0.31%
2018-12-14	9.920	9.880	9.960	-	-	0	0	-	81.37	81.04	81.70	-	-	0	-	-1.20%
2018-12-13	10.04	10.00	10.16	-	-	0	0	-	82.35	82.03	83.34	-	-	0	-	0.60%
2018-12-12	9.980	9.940	10.02	9.980	9.980	200	1,996	9.9800	81.86	81.53	82.19	81.86	81.86	24	81.861	1.63%
2018-12-11	9.820	9.820	9.900	-	-	0	0	-	80.55	80.55	81.20	-	-	0	-	0.41%
2018-12-10	9.780	9.780	9.860	9.770	9.830	16,100	157,639	9.7912	80.22	80.22	80.88	80.14	80.63	1,963	80.313	-0.71%
2018-12-07	9.850	9.870	9.960	-	-	0	0	-	80.79	80.96	81.70	-	-	0	-	0.00%
2018-12-06	9.850	9.830	9.920	9.850	10.00	3,200	31,830	9.9469	80.79	80.63	81.37	80.79	82.03	390	81.589	-2.67%
2018-12-05	10.12	10.08	10.20	-	-	0	0	-	83.01	82.68	83.67	-	-	0	-	-2.50%
2018-12-04	10.38	10.28	10.46	10.38	10.38	40,000	415,200	10.380	85.14	84.32	85.80	85.14	85.14	4,877	85.142	-0.19%
2018-12-03	10.40	10.40	10.54	10.36	10.38	20,000	207,400	10.370	85.31	85.31	86.45	84.98	85.14	2,438	85.060	2.97%
2018-11-30	10.10	10.00	10.16	-	-	0	0	-	82.85	82.03	83.34	-	-	0	-	0.00%
2018-11-29	10.10	10.06	10.22	-	-	0	0	-	82.85	82.52	83.83	-	-	0	-	0.20%
2018-11-28	10.08	10.08	10.14	-	-	0	0	-	82.68	82.68	83.17	-	-	0	-	1.20%
2018-11-27	9.960	9.900	9.990	9.960	9.960	2,000	19,920	9.9600	81.70	81.20	81.94	81.70	81.70	244	81.697	-0.10%
2018-11-26	9.970	9.930	10.10	-	-	0	0	-	81.78	81.45	82.85	-	-	0	-	1.01%
2018-11-23	9.870	9.820	9.910	-	-	0	0	-	80.96	80.55	81.29	-	-	0	-	-0.50%
2018-11-22	9.920	9.880	9.930	-	-	0	0	-	81.37	81.04	81.45	-	-	0	-	0.00%
2018-11-21	9.920	9.890	9.970	9.900	9.900	200	1,980	9.9000	81.37	81.12	81.78	81.20	81.20	24	81.205	-0.30%
2018-11-20	9.950	9.890	9.980	-	-	0	0	-	81.62	81.12	81.86	-	-	0	-	-0.70%
2018-11-19	10.02	10.02	10.18	9.990	10.00	12,100	120,979	9.9983	82.19	82.19	83.50	81.94	82.03	1,475	82.011	-0.79%
2018-11-16	10.10	10.00	10.18	-	-	0	0	-	82.85	82.03	83.50	-	-	0	-	-0.79%
2018-11-15	10.18	10.12	10.30	-	-	0	0	-	83.50	83.01	84.49	-	-	0	-	0.59%
2018-11-14	10.12	9.990	10.18	-	-	0	0	-	83.01	81.94	83.50	-	-	0	-	-0.20%
2018-11-13	10.14	10.06	10.20	-	-	0	0	-	83.17	82.52	83.67	-	-	0	-	-0.59%
2018-11-12	10.20	10.16	10.22	-	-	0	0	-	83.67	83.34	83.83	-	-	0	-	0.00%
2018-11-09	10.20	10.10	10.28	-	-	0	0	-	83.67	82.85	84.32	-	-	0	-	-1.73%
2018-11-08	10.38	-	-	-	-	0	0	-	85.14	-	-	-	-	0	-	0.97%
2018-11-07	10.28	10.20	10.38	-	-	0	0	-	84.32	83.67	85.14	-	-	0	-	0.00%
2018-11-06	10.28	10.18	10.34	10.30	10.30	4,100	42,230	10.300	84.32	83.50	84.81	84.49	84.49	500	84.486	-0.39%
2018-11-05	10.32	10.26	10.32	10.28	10.32	10,500	108,340	10.318	84.65	84.16	84.65	84.32	84.65	1,280	84.634	-1.15%
2018-11-02	10.44	10.42	10.60	10.28	10.40	44,900	465,668	10.371	85.63	85.47	86.95	84.32	85.31	5,474	85.070	2.55%
2018-11-01	10.18	10.18	10.24	-	-	0	0	-	83.50	83.50	83.99	-	-	0	-	0.59%
2018-10-31	10.12	10.08	10.24	-	-	0	0	-	83.01	82.68	83.99	-	-	0	-	2.53%
2018-10-30	9.870	9.860	9.880	9.840	9.870	10,700	105,479	9.8579	80.96	80.88	81.04	80.71	80.96	1,304	80.859	0.41%
2018-10-29	9.830	9.780	9.870	-	-	0	0	-	80.63	80.22	80.96	-	-	0	-	0.20%
2018-10-26	9.810	9.720	9.810	-	-	0	0	-	80.47	79.73	80.47	-	-	0	-	-1.41%
2018-10-25	9.950	9.870	9.960	-	-	0	0	-	81.62	80.96	81.70	-	-	0	-	-1.49%
2018-10-24	10.10	9.960	10.14	10.06	10.12	300	3,030	10.100	82.85	81.70	83.17	82.52	83.01	37	82.845	0.40%
2018-10-23	10.06	10.06	10.12	10.04	10.08	8,500	85,460	10.054	82.52	82.52	83.01	82.35	82.68	1,036	82.469	-2.52%
2018-10-22	10.32	10.26	10.44	10.28	10.28	10,000	102,800	10.280	84.65	84.16	85.63	84.32	84.32	1,219	84.322	0.19%
2018-10-19	10.30	10.26	10.44	10.30	10.32	20,000	206,232	10.312	84.49	84.16	85.63	84.49	84.65	2,438	84.581	0.00%
2018-10-18	10.30	10.30	10.38	10.30	10.42	19,500	202,574	10.388	84.49	84.49	85.14	84.49	85.47	2,377	85.211	0.00%
2018-10-16	10.30	10.28	10.36	10.26	10.34	58,600	603,556	10.300	84.49	84.32	84.98	84.16	84.81	7,144	84.483	0.98%
2018-10-15	10.20	10.20	10.26	10.20	10.26	5,400	55,164	10.216	83.67	83.67	84.16	83.67	84.16	658	83.793	-1.73%
2018-10-12	10.38	10.26	10.38	10.30	10.46	20,600	214,520	10.414	85.14	84.16	85.14	84.49	85.80	2,511	85.418	4.11%
2018-10-11	9.970	-	-	9.920	10.20	70,000	697,950	9.9707	81.78	-	-	81.37	83.67	8,534	81.785	-7.34%
2018-10-10	10.76	10.64	10.82	10.74	10.80	29,600	319,194	10.784	88.26	87.27	88.75	88.10	88.59	3,609	88.453	-0.37%
2018-10-09	10.80	10.70	10.88	10.78	10.80	12,100	130,480	10.783	88.59	87.77	89.24	88.42	88.59	1,475	88.452	0.75%
2018-10-08	10.72	10.70	10.80	10.72	10.98	96,200	1,042,094	10.833	87.93	87.77	88.59	87.93	90.06	11,728	88.854	-0.92%
2018-10-05	10.82	10.80	10.88	10.82	10.94	30,600	333,292	10.892	88.75	88.59	89.24	88.75	89.74	3,731	89.341	-3.22%
2018-10-04	11.18	11.06	11.24	11.18	11.60	12,200	137,322	11.256	91.70	90.72	92.20	91.70	95.15	1,487	92.327	-1.93%
2018-10-03	11.40	11.30	11.46	-	-	0	0	-	93.51	92.69	94.00	-	-	0	-	0.00%
2018-10-02	11.40	11.30	11.42	11.40	11.48	9,700	110,852	11.428	93.51	92.69	93.67	93.51	94.16	1,183	93.739	-0.70%
2018-09-28	11.48	-	-	11.48	11.52	25,000	287,800	11.512	94.16	-	-	94.16	94.49	3,048	94.427	-0.86%
2018-09-27	11.58	11.46	11.58	11.58	11.58	5,000	57,900	11.580	94.99	94.00	94.99	94.99	94.99	610	94.985	1.40%
2018-09-26	11.42	11.40	11.52	-	-	0	0	-	93.67	93.51	94.49	-	-	0	-	0.00%
2018-09-24	11.42	11.32	11.46	-	-	0	0	-	93.67	92.85	94.00	-	-	0	-	0.00%
2018-09-21	11.42	11.38	11.56	11.34	11.38	8,400	95,492	11.368	93.67	93.34	94.82	93.02	93.34	1,024	93.247	0.71%
2018-09-20	11.34	11.28	11.40	-	-	0	0	-	93.02	92.52	93.51	-	-	0	-	0.00%
2018-09-19	11.34	11.24	11.42	11.34	11.34	5,000	56,700	11.340	93.02	92.20	93.67	93.02	93.02	610	93.017	1.07%
2018-09-18	11.22	11.20	11.32	11.22	11.22	9,800	109,956	11.220	92.03	91.87	92.85	92.03	92.03	1,195	92.032	-1.23%
2018-09-17	11.36	11.24	11.40	-	-	0	0	-	93.18	92.20	93.51	-	-	0	-	0.00%
2018-09-14	11.36	11.36	11.48	-	-	0	0	-	93.18	93.18	94.16	-	-	0	-	1.25%
2018-09-13	11.22	11.16	11.30	-	-	0	0	-	92.03	91.54	92.69	-	-	0	-	0.00%
2018-09-12	11.22	11.16	11.30	-	-	0	0	-	92.03	91.54	92.69	-	-	0	-	0.00%
2018-09-11	11.22	11.18	11.32	11.22	11.22	10,000	112,200	11.220	92.03	91.70	92.85	92.03	92.03	1,219	92.032	-0.18%
2018-09-10	11.24	11.00	-	11.24	11.26	20,000	225,000	11.250	92.20	90.23	-	92.20	92.36	2,438	92.278	-1.40%
2018-09-07	11.40	-	-	11.36	11.40	15,000	170,600	11.373	93.51	-	-	93.18	93.51	1,829	93.290	-0.35%
2018-09-06	11.44	-	-	-	-	0	0	-	93.84	-	-	-	-	0	-	-0.35%
2018-09-05	11.48	11.36	-	-	-	0	0	-	94.16	93.18	-	-	-	0	-	0.00%
2018-09-04	11.48	11.48	-	-	-	0	0	-	94.16	94.16	-	-	-	0	-	0.00%
2018-09-03	11.48	-	-	11.48	11.52	10,000	115,000	11.500	94.16	-	-	94.16	94.49	1,219	94.329	-0.17%
2018-08-31	11.50	-	-	11.50	11.50	15,000	172,500	11.500	94.33	-	-	94.33	94.33	1,829	94.329	-0.86%
2018-08-30	11.60	11.60	-	-	-	0	0	-	95.15	95.15	-	-	-	0	-	0.35%
2018-08-29	11.56	-	-	-	-	0	0	-	94.82	-	-	-	-	0	-	1.05%
2018-08-28	11.44	11.44	-	-	-	0	0	-	93.84	93.84	-	-	-	0	-	0.70%
2018-08-27	11.36	11.34	-	11.32	11.36	29,800	338,228	11.350	93.18	93.02	-	92.85	93.18	3,633	93.098	1.43%
2018-08-24	11.20	11.20	-	11.20	11.24	20,000	224,400	11.220	91.87	91.87	-	91.87	92.20	2,438	92.032	-0.71%
2018-08-23	11.28	11.28	-	-	-	0	0	-	92.52	92.52	-	-	-	0	-	0.36%
2018-08-22	11.24	11.20	-	11.24	11.24	1,000	11,240	11.240	92.20	91.87	-	92.20	92.20	122	92.196	0.18%
2018-08-21	11.22	11.18	-	11.16	11.22	30,000	335,400	11.180	92.03	91.70	-	91.54	92.03	3,657	91.704	0.72%
2018-08-20	11.14	-	-	11.14	11.14	300	3,342	11.140	91.38	-	-	91.38	91.38	37	91.376	0.36%
2018-08-17	11.10	11.06	-	11.10	11.10	6,000	66,600	11.100	91.05	90.72	-	91.05	91.05	731	91.048	0.18%
2018-08-16	11.08	-	-	-	-	0	0	-	90.88	-	-	-	-	0	-	0.00%
2018-08-15	11.08	11.08	-	11.08	11.08	15,000	166,200	11.080	90.88	90.88	-	90.88	90.88	1,829	90.884	-1.95%
2018-08-14	11.30	11.24	-	11.22	11.30	21,200	238,364	11.244	92.69	92.20	-	92.03	92.69	2,585	92.226	0.71%
2018-08-13	11.22	11.14	-	11.10	11.22	45,000	503,384	11.186	92.03	91.38	-	91.05	92.03	5,486	91.756	-2.77%
2018-08-10	11.54	11.40	-	11.54	11.54	5,000	57,700	11.540	94.66	93.51	-	94.66	94.66	610	94.657	-0.17%
2018-08-09	11.56	11.50	-	-	-	0	0	-	94.82	94.33	-	-	-	0	-	0.00%
2018-08-08	11.56	11.56	-	11.52	11.60	73,900	853,992	11.556	94.82	94.82	-	94.49	95.15	9,009	94.789	0.87%
2018-08-07	11.46	11.44	-	11.46	11.46	400	4,584	11.460	94.00	93.84	-	94.00	94.00	49	94.001	-0.35%
2018-08-06	11.50	11.42	-	-	-	0	0	-	94.33	93.67	-	-	-	0	-	0.00%
2018-08-03	11.50	-	-	-	-	0	0	-	94.33	-	-	-	-	0	-	0.00%
2018-08-02	11.50	-	-	-	-	0	0	-	94.33	-	-	-	-	0	-	0.00%
2018-08-01	11.50	11.50	-	11.50	11.50	2,700	31,050	11.500	94.33	94.33	-	94.33	94.33	329	94.329	-0.35%
2018-07-31	11.54	11.42	-	-	-	0	0	-	94.66	93.67	-	-	-	0	-	0.00%
2018-07-30	11.54	11.42	-	-	-	0	0	-	94.66	93.67	-	-	-	0	-	0.00%
2018-07-27	11.54	11.46	-	11.50	11.50	1,900	21,850	11.500	94.66	94.00	-	94.33	94.33	232	94.329	1.05%
2018-07-26	11.42	-	-	-	-	0	0	-	93.67	-	-	-	-	0	-	0.53%
2018-07-25	11.36	-	-	11.32	11.36	11,900	135,108	11.354	93.18	-	-	92.85	93.18	1,451	93.128	-0.18%
2018-07-24	11.38	11.30	-	11.36	11.36	17,200	195,392	11.360	93.34	92.69	-	93.18	93.18	2,097	93.181	-0.18%
2018-07-23	11.40	-	-	11.34	11.40	15,000	170,700	11.380	93.51	-	-	93.02	93.51	1,829	93.345	0.35%
2018-07-20	11.36	11.10	-	11.30	11.32	27,100	306,572	11.313	93.18	91.05	-	92.69	92.85	3,304	92.792	2.34%
2018-07-19	11.10	-	-	-	-	0	0	-	91.05	-	-	-	-	0	-	0.00%
2018-07-18	11.10	11.08	-	-	-	0	0	-	91.05	90.88	-	-	-	0	-	0.00%
2018-07-17	11.10	11.02	-	11.10	11.10	5,000	55,500	11.100	91.05	90.39	-	91.05	91.05	610	91.048	0.00%
2018-07-16	11.10	-	-	-	-	0	0	-	91.05	-	-	-	-	0	-	0.00%
2018-07-13	11.10	11.10	-	-	-	0	0	-	91.05	91.05	-	-	-	0	-	0.54%
2018-07-12	11.04	-	-	-	-	0	0	-	90.56	-	-	-	-	0	-	0.00%
2018-07-11	11.04	10.84	-	11.04	11.04	5,000	55,200	11.040	90.56	88.92	-	90.56	90.56	610	90.556	0.36%
2018-07-10	11.00	10.98	-	-	-	0	0	-	90.23	90.06	-	-	-	0	-	0.00%
2018-07-09	11.00	10.94	-	-	-	0	0	-	90.23	89.74	-	-	-	0	-	1.29%
2018-07-06	10.86	-	-	10.86	10.86	5,000	54,300	10.860	89.08	-	-	89.08	89.08	610	89.079	-0.37%
2018-07-05	10.90	-	-	-	-	0	0	-	89.41	-	-	-	-	0	-	0.00%
2018-07-04	10.90	10.80	-	-	-	0	0	-	89.41	88.59	-	-	-	0	-	0.00%
2018-07-03	10.90	-	-	10.84	10.94	27,000	293,860	10.884	89.41	-	-	88.92	89.74	3,292	89.274	0.18%
2018-06-29	10.88	-	-	-	-	0	0	-	89.24	-	-	-	-	0	-	0.74%
2018-06-28	10.80	-	-	-	-	0	0	-	88.59	-	-	-	-	0	-	-0.18%
2018-06-27	10.82	-	-	10.90	10.90	500	5,450	10.900	88.75	-	-	89.41	89.41	61	89.407	-0.73%
2018-06-26	10.90	-	-	10.78	10.90	32,700	356,122	10.891	89.41	-	-	88.42	89.41	3,987	89.330	-0.18%
2018-06-25	10.92	-	-	10.92	10.92	5,000	54,600	10.920	89.57	-	-	89.57	89.57	610	89.572	-0.73%
2018-06-22	11.00	-	-	10.98	11.00	700	7,694	10.991	90.23	-	-	90.06	90.23	85	90.157	-0.36%
2018-06-21	11.04	-	-	11.00	11.06	27,700	305,460	11.027	90.56	-	-	90.23	90.72	3,377	90.453	-0.36%
2018-06-20	11.08	11.08	-	10.98	10.98	5,000	54,900	10.980	90.88	90.88	-	90.06	90.06	610	90.064	0.36%
2018-06-19	11.04	-	-	11.08	11.10	15,600	173,048	11.093	90.56	-	-	90.88	91.05	1,902	90.989	-2.30%
2018-06-15	11.30	-	-	-	-	0	0	-	92.69	-	-	-	-	0	-	0.00%
2018-06-14	11.30	-	-	11.30	11.30	8,700	98,310	11.300	92.69	-	-	92.69	92.69	1,061	92.688	-1.74%
2018-06-13	11.50	-	-	-	-	0	0	-	94.33	-	-	-	-	0	-	0.00%
2018-06-12	11.50	-	-	11.56	11.56	300	3,468	11.560	94.33	-	-	94.82	94.82	37	94.821	-0.35%
2018-06-11	11.54	-	-	-	-	0	0	-	94.66	-	-	-	-	0	-	0.00%
2018-06-08	11.54	-	-	11.56	11.56	13,300	153,748	11.560	94.66	-	-	94.82	94.82	1,621	94.821	-1.37%
2018-06-07	11.70	-	-	11.68	11.70	8,600	100,520	11.688	95.97	-	-	95.81	95.97	1,048	95.874	0.86%
2018-06-06	11.60	-	-	11.54	11.60	21,000	242,640	11.554	95.15	-	-	94.66	95.15	2,560	94.774	1.40%
2018-06-05	11.44	-	-	11.44	11.44	1,400	16,016	11.440	93.84	-	-	93.84	93.84	171	93.837	-0.17%
2018-06-04	11.46	-	-	11.38	11.44	22,500	256,800	11.413	94.00	-	-	93.34	93.84	2,743	93.618	2.32%
2018-06-01	11.20	-	-	11.20	11.20	6,100	68,320	11.200	91.87	-	-	91.87	91.87	744	91.868	0.54%
2018-05-31	11.14	-	-	11.12	11.12	4,600	51,152	11.120	91.38	-	-	91.21	91.21	561	91.212	-0.36%
2018-05-30	11.18	11.02	-	-	-	0	0	-	91.70	90.39	-	-	-	0	-	-1.41%
2018-05-29	11.34	-	-	-	-	0	0	-	93.02	-	-	-	-	0	-	0.00%
2018-05-28	11.34	11.32	11.46	11.34	11.34	4,300	48,762	11.340	93.02	92.85	94.00	93.02	93.02	524	93.017	0.18%
2018-05-25	11.32	11.30	11.42	11.32	11.32	4,300	48,676	11.320	92.85	92.69	93.67	92.85	92.85	524	92.853	0.00%
2018-05-24	11.32	-	-	11.30	11.32	12,900	145,942	11.313	92.85	-	-	92.69	92.85	1,573	92.798	0.18%
2018-05-23	11.30	11.18	11.32	-	-	0	0	-	92.69	91.70	92.85	-	-	0	-	-1.22%
2018-05-21	11.44	-	-	11.44	11.44	500	5,720	11.440	93.84	-	-	93.84	93.84	61	93.837	1.60%
2018-05-18	11.26	11.20	11.32	-	-	0	0	-	92.36	91.87	92.85	-	-	0	-	0.00%
2018-05-17	11.26	11.22	-	11.24	11.26	18,300	205,858	11.249	92.36	92.03	-	92.20	92.36	2,231	92.271	-1.57%
2018-05-16	11.44	11.32	-	-	-	0	0	-	93.84	92.85	-	-	-	0	-	0.00%
2018-05-15	11.44	11.34	-	-	-	0	0	-	93.84	93.02	-	-	-	0	-	0.00%
2018-05-14	11.44	-	-	-	-	0	0	-	93.84	-	-	-	-	0	-	0.70%
2018-05-11	11.36	11.36	11.38	11.28	11.36	16,900	191,032	11.304	93.18	93.18	93.34	92.52	93.18	2,060	92.719	0.89%
2018-05-10	11.26	11.20	11.22	11.26	11.28	24,000	270,440	11.268	92.36	91.87	92.03	92.36	92.52	2,926	92.429	0.54%
2018-05-09	11.20	11.12	11.24	-	-	0	0	-	91.87	91.21	92.20	-	-	0	-	0.00%
2018-05-08	11.20	11.10	11.22	11.08	11.20	10,500	116,400	11.086	91.87	91.05	92.03	90.88	91.87	1,280	90.931	2.19%
2018-05-07	10.96	10.96	-	-	-	0	0	-	89.90	89.90	-	-	-	0	-	0.00%
2018-05-04	10.96	-	-	10.96	10.96	10,000	109,600	10.960	89.90	-	-	89.90	89.90	1,219	89.900	-0.18%
2018-05-03	10.98	10.88	-	-	-	0	0	-	90.06	89.24	-	-	-	0	-	-1.26%
2018-05-02	11.12	-	-	-	-	0	0	-	91.21	-	-	-	-	0	-	0.00%
2018-04-30	11.12	11.12	11.24	-	-	0	0	-	91.21	91.21	92.20	-	-	0	-	0.54%
2018-04-27	11.06	11.04	11.16	11.06	11.06	25,000	276,500	11.060	90.72	90.56	91.54	90.72	90.72	3,048	90.720	1.10%
2018-04-26	10.94	10.92	11.00	10.94	10.94	7,400	80,956	10.940	89.74	89.57	90.23	89.74	89.74	902	89.736	-1.62%
2018-04-25	11.12	-	-	-	-	0	0	-	91.21	-	-	-	-	0	-	-1.07%
2018-04-24	11.24	11.10	11.26	-	-	0	0	-	92.20	91.05	92.36	-	-	0	-	-0.53%
2018-04-23	11.30	11.14	11.32	-	-	0	0	-	92.69	91.38	92.85	-	-	0	-	-1.40%
2018-04-20	11.46	11.28	11.46	-	-	0	0	-	94.00	92.52	94.00	-	-	0	-	-2.22%
2018-04-19	11.72	-	-	11.72	11.74	11,600	135,984	11.723	96.13	-	-	96.13	96.30	1,414	96.156	1.38%
2018-04-18	11.56	11.54	11.72	-	-	0	0	-	94.82	94.66	96.13	-	-	0	-	0.00%
2018-04-17	11.56	11.46	11.64	11.62	11.64	20,100	233,770	11.630	94.82	94.00	95.48	95.31	95.48	2,450	95.398	-1.87%
2018-04-16	11.78	11.70	-	-	-	0	0	-	96.63	95.97	-	-	-	0	-	0.00%
2018-04-13	11.78	11.70	-	-	-	0	0	-	96.63	95.97	-	-	-	0	-	0.00%
2018-04-12	11.78	11.70	-	11.78	11.78	1,000	11,780	11.780	96.63	95.97	-	96.63	96.63	122	96.626	0.00%
2018-04-11	11.78	-	-	-	-	0	0	-	96.63	-	-	-	-	0	-	0.34%
2018-04-10	11.74	-	-	-	-	0	0	-	96.30	-	-	-	-	0	-	0.34%
2018-04-09	11.70	11.66	-	-	-	0	0	-	95.97	95.64	-	-	-	0	-	0.00%
2018-04-06	11.70	-	-	-	-	0	0	-	95.97	-	-	-	-	0	-	0.17%
2018-04-04	11.68	11.48	-	11.68	11.68	4,000	46,720	11.680	95.81	94.16	-	95.81	95.81	488	95.805	0.00%
2018-04-03	11.68	11.54	-	-	-	0	0	-	95.81	94.66	-	-	-	0	-	-0.51%
2018-03-29	11.74	-	-	-	-	0	0	-	96.30	-	-	-	-	0	-	0.00%
2018-03-28	11.74	11.56	-	-	-	0	0	-	96.30	94.82	-	-	-	0	-	-0.68%
2018-03-27	11.82	-	-	-	-	0	0	-	96.95	-	-	-	-	0	-	1.20%
2018-03-26	11.68	-	-	11.58	11.58	300	3,474	11.580	95.81	-	-	94.99	94.99	37	94.985	0.86%
2018-03-23	11.58	11.58	-	11.56	11.56	2,200	25,432	11.560	94.99	94.99	-	94.82	94.82	268	94.821	-2.85%
2018-03-22	11.92	11.76	-	-	-	0	0	-	97.77	96.46	-	-	-	0	-	0.00%
2018-03-21	11.92	-	-	-	-	0	0	-	97.77	-	-	-	-	0	-	0.00%
2018-03-20	11.92	-	-	-	-	0	0	-	97.77	-	-	-	-	0	-	0.00%
2018-03-19	11.92	-	-	-	-	0	0	-	97.77	-	-	-	-	0	-	0.00%
2018-03-16	11.92	11.82	-	-	-	0	0	-	97.77	96.95	-	-	-	0	-	-0.50%
2018-03-15	11.98	-	-	-	-	0	0	-	98.27	-	-	-	-	0	-	0.00%
2018-03-14	11.98	-	-	-	-	0	0	-	98.27	-	-	-	-	0	-	-0.17%
2018-03-13	12.00	11.92	-	11.96	12.00	40,500	485,600	11.990	98.43	97.77	-	98.10	98.43	4,938	98.349	1.87%
2018-03-12	11.78	-	-	-	-	0	0	-	96.63	-	-	-	-	0	-	1.03%
2018-03-09	11.66	11.58	-	11.66	11.68	15,000	175,100	11.673	95.64	94.99	-	95.64	95.81	1,829	95.751	0.87%
2018-03-08	11.56	11.56	11.66	-	-	0	0	-	94.82	94.82	95.64	-	-	0	-	0.52%
2018-03-07	11.50	11.44	11.52	-	-	0	0	-	94.33	93.84	94.49	-	-	0	-	0.00%
2018-03-06	11.50	11.48	-	11.50	11.50	500	5,750	11.500	94.33	94.16	-	94.33	94.33	61	94.329	1.23%
2018-03-05	11.36	11.28	11.50	-	-	0	0	-	93.18	92.52	94.33	-	-	0	-	-0.35%
2018-03-02	11.40	-	11.50	-	-	0	0	-	93.51	-	94.33	-	-	0	-	0.00%
2018-03-01	11.40	-	-	-	-	0	0	-	93.51	-	-	-	-	0	-	0.00%
2018-02-28	11.40	11.30	-	11.40	11.40	13,000	148,200	11.400	93.51	92.69	-	93.51	93.51	1,585	93.509	-1.04%
2018-02-27	11.52	11.52	11.54	11.52	11.64	25,000	290,200	11.608	94.49	94.49	94.66	94.49	95.48	3,048	95.215	-0.17%
2018-02-26	11.54	-	-	11.54	11.54	5,000	57,700	11.540	94.66	-	-	94.66	94.66	610	94.657	0.52%
2018-02-23	11.48	-	-	-	-	0	0	-	94.16	-	-	-	-	0	-	0.53%
2018-02-22	11.42	11.30	-	-	-	0	0	-	93.67	92.69	-	-	-	0	-	-1.21%
2018-02-21	11.56	11.46	-	11.56	11.56	10,000	115,600	11.560	94.82	94.00	-	94.82	94.82	1,219	94.821	0.87%
2018-02-20	11.46	-	-	11.46	11.50	24,600	282,668	11.491	94.00	-	-	94.00	94.33	2,999	94.252	0.00%
2018-02-15	11.46	11.40	-	11.40	11.58	40,000	459,120	11.478	94.00	93.51	-	93.51	94.99	4,877	94.149	3.06%
2018-02-14	11.12	11.10	-	11.08	11.26	25,300	281,952	11.144	91.21	91.05	-	90.88	92.36	3,084	91.412	-1.07%
2018-02-13	11.24	-	-	11.24	11.36	30,000	339,400	11.313	92.20	-	-	92.20	93.18	3,657	92.798	0.36%
2018-02-12	11.20	11.08	-	11.06	11.24	39,300	437,556	11.134	91.87	90.88	-	90.72	92.20	4,791	91.325	1.45%
2018-02-09	11.04	-	-	10.76	11.04	67,900	745,642	10.981	90.56	-	-	88.26	90.56	8,278	90.076	-1.25%
2018-02-08	11.18	11.10	11.18	-	-	0	0	-	91.70	91.05	91.70	-	-	0	-	0.00%
2018-02-07	11.18	11.18	11.22	-	-	0	0	-	91.70	91.70	92.03	-	-	0	-	0.54%
2018-02-06	11.12	11.06	11.14	10.98	11.12	14,900	164,230	11.022	91.21	90.72	91.38	90.06	91.21	1,817	90.409	-4.47%
2018-02-05	11.64	-	-	-	-	0	0	-	95.48	-	-	-	-	0	-	-1.85%
2018-02-02	11.86	-	-	-	-	0	0	-	97.28	-	-	-	-	0	-	0.00%
2018-02-01	11.86	-	-	-	-	0	0	-	97.28	-	-	-	-	0	-	0.17%
2018-01-31	11.84	-	-	11.84	11.84	10,000	118,400	11.840	97.12	-	-	97.12	97.12	1,219	97.118	0.17%
2018-01-30	11.82	-	-	-	-	0	0	-	96.95	-	-	-	-	0	-	-0.67%
2018-01-29	11.90	11.90	-	11.90	11.90	3,600	42,840	11.900	97.61	97.61	-	97.61	97.61	439	97.610	-0.34%
2018-01-26	11.94	11.88	11.98	-	-	0	0	-	97.94	97.45	98.27	-	-	0	-	-0.50%
2018-01-25	12.00	11.92	12.00	12.02	12.02	10,000	120,200	12.020	98.43	97.77	98.43	98.59	98.59	1,219	98.594	0.84%
2018-01-24	11.90	-	-	-	-	0	0	-	97.61	-	-	-	-	0	-	-0.83%
2018-01-23	12.00	-	-	-	-	0	0	-	98.43	-	-	-	-	0	-	0.67%
2018-01-22	11.92	-	-	11.88	11.92	25,000	297,600	11.904	97.77	-	-	97.45	97.77	3,048	97.643	1.36%
2018-01-19	11.76	-	-	11.70	11.74	10,600	124,420	11.738	96.46	-	-	95.97	96.30	1,292	96.279	1.73%
2018-01-18	11.56	11.58	-	-	-	0	0	-	94.82	94.99	-	-	-	0	-	1.05%
2018-01-17	11.44	11.44	11.50	-	-	0	0	-	93.84	93.84	94.33	-	-	0	-	0.00%
2018-01-16	11.44	11.42	-	-	-	0	0	-	93.84	93.67	-	-	-	0	-	0.53%
2018-01-15	11.38	11.38	11.44	11.36	11.36	4,000	45,440	11.360	93.34	93.34	93.84	93.18	93.18	488	93.181	0.89%
2018-01-12	11.28	-	-	-	-	0	0	-	92.52	-	-	-	-	0	-	0.36%
2018-01-11	11.24	-	-	-	-	0	0	-	92.20	-	-	-	-	0	-	-0.18%
2018-01-10	11.26	-	-	11.24	11.26	25,500	287,120	11.260	92.36	-	-	92.20	92.36	3,109	92.357	-0.88%
2018-01-09	11.36	11.32	11.40	11.36	11.36	1,900	21,584	11.360	93.18	92.85	93.51	93.18	93.18	232	93.181	0.00%
2018-01-08	11.36	11.32	11.42	-	-	0	0	-	93.18	92.85	93.67	-	-	0	-	0.53%
2018-01-05	11.30	-	-	-	-	0	0	-	92.69	-	-	-	-	0	-	0.18%
2018-01-04	11.28	-	11.32	-	-	0	0	-	92.52	-	92.85	-	-	0	-	0.00%
2018-01-03	11.28	11.22	-	11.28	11.28	2,800	31,584	11.280	92.52	92.03	-	92.52	92.52	341	92.524	1.26%
2018-01-02	11.14	-	-	11.02	11.14	10,100	111,314	11.021	91.38	-	-	90.39	91.38	1,231	90.402	1.64%
2017-12-29	10.96	10.96	-	-	-	0	0	-	89.90	89.90	-	-	-	0	-	0.74%
2017-12-28	10.88	10.88	10.96	10.86	10.86	5,500	59,730	10.860	89.24	89.24	89.90	89.08	89.08	671	89.079	1.30%
2017-12-27	10.74	10.70	10.80	10.74	10.78	58,800	632,212	10.752	88.10	87.77	88.59	88.10	88.42	7,169	88.193	-0.37%
2017-12-22	10.78	10.78	10.84	-	-	0	0	-	88.42	88.42	88.92	-	-	0	-	0.19%
2017-12-21	10.76	10.72	10.78	-	-	0	0	-	88.26	87.93	88.42	-	-	0	-	0.00%
2017-12-20	10.76	-	-	-	-	0	0	-	88.26	-	-	-	-	0	-	0.56%
2017-12-19	10.70	10.68	10.74	-	-	0	0	-	87.77	87.60	88.10	-	-	0	-	0.00%
2017-12-18	10.70	10.70	10.78	-	-	0	0	-	87.77	87.77	88.42	-	-	0	-	0.00%
2017-12-15	10.70	10.68	10.74	10.68	10.68	8,800	93,984	10.680	87.77	87.60	88.10	87.60	87.60	1,073	87.603	-0.56%
2017-12-14	10.76	-	-	-	-	0	0	-	88.26	-	-	-	-	0	-	0.37%
2017-12-13	10.72	-	-	-	-	0	0	-	87.93	-	-	-	-	0	-	0.00%
2017-12-12	10.72	-	-	-	-	0	0	-	87.93	-	-	-	-	0	-	-0.19%
2017-12-11	10.74	10.72	10.80	10.74	10.74	22,100	237,354	10.740	88.10	87.93	88.59	88.10	88.10	2,694	88.095	0.94%
2017-12-08	10.64	10.62	10.70	-	-	0	0	-	87.27	87.11	87.77	-	-	0	-	0.38%
2017-12-07	10.60	10.30	-	10.60	10.60	1,000	10,600	10.600	86.95	84.49	-	86.95	86.95	122	86.947	-0.38%
2017-12-06	10.64	10.58	10.64	-	-	0	0	-	87.27	86.78	87.27	-	-	0	-	-2.39%
2017-12-05	10.90	10.84	10.90	-	-	0	0	-	89.41	88.92	89.41	-	-	0	-	-0.37%
2017-12-04	10.94	-	-	10.94	10.94	60,000	656,400	10.940	89.74	-	-	89.74	89.74	7,315	89.736	0.18%
2017-12-01	10.92	-	-	-	-	0	0	-	89.57	-	-	-	-	0	-	0.00%
2017-11-30	10.92	10.86	10.92	-	-	0	0	-	89.57	89.08	89.57	-	-	0	-	-1.62%
2017-11-29	11.10	11.10	11.16	-	-	0	0	-	91.05	91.05	91.54	-	-	0	-	0.36%
2017-11-28	11.06	-	-	11.06	11.06	40,000	442,400	11.060	90.72	-	-	90.72	90.72	4,877	90.720	-1.07%
2017-11-27	11.18	11.10	11.18	-	-	0	0	-	91.70	91.05	91.70	-	-	0	-	-1.41%
2017-11-24	11.34	11.30	11.38	-	-	0	0	-	93.02	92.69	93.34	-	-	0	-	0.00%
2017-11-23	11.34	-	-	-	-	0	0	-	93.02	-	-	-	-	0	-	0.00%
2017-11-22	11.34	-	11.34	11.34	11.34	10,000	113,400	11.340	93.02	-	93.02	93.02	93.02	1,219	93.017	1.25%
2017-11-21	11.20	11.20	11.28	-	-	0	0	-	91.87	91.87	92.52	-	-	0	-	0.72%
2017-11-20	11.12	11.08	11.14	11.12	11.18	10,200	114,024	11.179	91.21	90.88	91.38	91.21	91.70	1,244	91.695	-0.18%
2017-11-17	11.14	-	-	11.12	11.12	10,000	111,200	11.120	91.38	-	-	91.21	91.21	1,219	91.212	0.91%
2017-11-16	11.04	11.02	11.08	11.04	11.04	100	1,104	11.040	90.56	90.39	90.88	90.56	90.56	12	90.556	0.36%
2017-11-15	11.00	-	-	10.98	11.02	23,000	253,200	11.009	90.23	-	-	90.06	90.39	2,804	90.299	-0.54%
2017-11-14	11.06	11.06	11.12	11.06	11.06	1,900	21,014	11.060	90.72	90.72	91.21	90.72	90.72	232	90.720	-0.54%
2017-11-13	11.12	11.08	-	-	-	0	0	-	91.21	90.88	-	-	-	0	-	-0.36%
2017-11-10	11.16	-	11.16	-	-	0	0	-	91.54	-	91.54	-	-	0	-	0.00%
2017-11-09	11.16	-	-	-	-	0	0	-	91.54	-	-	-	-	0	-	-0.53%
2017-11-08	11.22	-	-	11.22	11.22	1,000	11,220	11.220	92.03	-	-	92.03	92.03	122	92.032	0.00%
2017-11-07	11.22	11.22	11.28	11.22	11.22	3,200	35,904	11.220	92.03	92.03	92.52	92.03	92.03	390	92.032	0.36%
2017-11-06	11.18	-	-	11.18	11.18	10,000	111,800	11.180	91.70	-	-	91.70	91.70	1,219	91.704	0.00%
2017-11-03	11.18	11.16	-	-	-	0	0	-	91.70	91.54	-	-	-	0	-	0.00%
2017-11-02	11.18	-	-	11.18	11.24	14,500	162,710	11.221	91.70	-	-	91.70	92.20	1,768	92.044	-0.53%
2017-11-01	11.24	11.22	-	-	-	0	0	-	92.20	92.03	-	-	-	0	-	0.18%
2017-10-31	11.22	-	-	-	-	0	0	-	92.03	-	-	-	-	0	-	0.18%
2017-10-30	11.20	-	-	11.16	11.24	40,700	455,856	11.200	91.87	-	-	91.54	92.20	4,962	91.871	0.72%
2017-10-27	11.12	11.08	11.16	-	-	0	0	-	91.21	90.88	91.54	-	-	0	-	0.00%
2017-10-26	11.12	-	-	-	-	0	0	-	91.21	-	-	-	-	0	-	0.00%
2017-10-25	11.12	-	-	-	-	0	0	-	91.21	-	-	-	-	0	-	0.00%
2017-10-24	11.12	-	-	-	-	0	0	-	91.21	-	-	-	-	0	-	-0.18%
2017-10-23	11.14	-	-	-	-	0	0	-	91.38	-	-	-	-	0	-	0.00%
2017-10-20	11.14	-	-	-	-	0	0	-	91.38	-	-	-	-	0	-	0.00%
2017-10-19	11.14	-	-	-	-	0	0	-	91.38	-	-	-	-	0	-	-0.18%
2017-10-18	11.16	-	-	-	-	0	0	-	91.54	-	-	-	-	0	-	0.00%
2017-10-17	11.16	-	-	11.16	11.16	5,300	59,148	11.160	91.54	-	-	91.54	91.54	646	91.540	0.18%
2017-10-16	11.14	11.14	11.20	-	-	0	0	-	91.38	91.38	91.87	-	-	0	-	0.36%
2017-10-13	11.10	10.90	-	-	-	358,777	3,960,898	11.040	91.05	89.41	-	-	-	43,740	90.556	0.00%
2017-10-12	11.10	-	-	11.10	11.10	100	1,110	11.100	91.05	-	-	91.05	91.05	12	91.048	1.46%
2017-10-11	10.94	-	-	-	-	0	0	-	89.74	-	-	-	-	0	-	1.67%
2017-10-10	10.76	10.76	10.82	10.76	10.76	5,000	53,800	10.760	88.26	88.26	88.75	88.26	88.26	610	88.259	-0.37%
2017-10-09	10.80	10.76	10.82	10.82	10.84	10,000	108,300	10.830	88.59	88.26	88.75	88.75	88.92	1,219	88.833	0.56%
2017-10-06	10.74	-	-	-	-	0	0	-	88.10	-	-	-	-	0	-	0.56%
2017-10-04	10.68	-	-	10.68	10.68	5,200	55,536	10.680	87.60	-	-	87.60	87.60	634	87.603	0.38%
2017-10-03	10.64	10.66	10.72	10.62	10.62	10,000	106,200	10.620	87.27	87.44	87.93	87.11	87.11	1,219	87.111	0.95%
2017-09-29	10.54	10.54	10.60	10.50	10.50	5,000	52,500	10.500	86.45	86.45	86.95	86.13	86.13	610	86.126	0.00%
2017-09-28	10.54	10.50	-	-	-	0	0	-	86.45	86.13	-	-	-	0	-	-0.19%
2017-09-27	10.56	-	-	-	-	0	0	-	86.62	-	-	-	-	0	-	0.00%
2017-09-26	10.56	10.54	-	10.56	10.58	10,100	106,856	10.580	86.62	86.45	-	86.62	86.78	1,231	86.781	-0.94%
2017-09-25	10.66	-	-	10.64	10.68	16,100	171,806	10.671	87.44	-	-	87.27	87.60	1,963	87.531	-1.11%
2017-09-22	10.78	-	-	-	-	0	0	-	88.42	-	-	-	-	0	-	-1.28%
2017-09-21	10.92	-	-	10.92	10.92	400	4,368	10.920	89.57	-	-	89.57	89.57	49	89.572	0.74%
2017-09-20	10.84	10.84	-	10.84	10.84	90,000	975,600	10.840	88.92	88.92	-	88.92	88.92	10,972	88.915	-0.73%
2017-09-19	10.92	-	-	10.92	10.92	200	2,184	10.920	89.57	-	-	89.57	89.57	24	89.572	-0.36%
2017-09-18	10.96	10.98	11.04	-	-	0	0	-	89.90	90.06	90.56	-	-	0	-	0.33%
2017-09-15	11.08	11.08	11.14	-	-	0	0	-	89.60	89.60	90.09	-	-	0	-	0.00%
2017-09-14	11.08	-	-	-	-	0	0	-	89.60	-	-	-	-	0	-	0.00%
2017-09-13	11.08	-	-	11.12	11.14	1,100	12,252	11.138	89.60	-	-	89.93	90.09	136	90.073	-0.54%
2017-09-12	11.14	-	-	-	-	0	0	-	90.09	-	-	-	-	0	-	0.00%
2017-09-11	11.14	11.12	11.18	-	-	0	0	-	90.09	89.93	90.41	-	-	0	-	0.00%
2017-09-08	11.14	11.14	-	11.08	11.12	30,000	333,000	11.100	90.09	90.09	-	89.60	89.93	3,710	89.764	0.18%
2017-09-07	11.12	11.12	-	11.12	11.12	5,000	55,600	11.120	89.93	89.93	-	89.93	89.93	618	89.926	-0.36%
2017-09-06	11.16	-	-	-	-	0	0	-	90.25	-	-	-	-	0	-	0.00%
2017-09-05	11.16	-	-	11.16	11.16	1,900	21,204	11.160	90.25	-	-	90.25	90.25	235	90.249	-0.18%
2017-09-04	11.18	-	-	11.18	11.18	100	1,118	11.180	90.41	-	-	90.41	90.41	12	90.411	-0.18%
2017-09-01	11.20	11.16	-	11.16	11.20	11,900	133,042	11.180	90.57	90.25	-	90.25	90.57	1,472	90.411	0.54%
2017-08-31	11.14	11.14	-	-	-	0	0	-	90.09	90.09	-	-	-	0	-	0.36%
2017-08-30	11.10	11.08	-	11.10	11.10	10,000	111,000	11.100	89.76	89.60	-	89.76	89.76	1,237	89.764	0.36%
2017-08-29	11.06	11.02	-	-	-	0	0	-	89.44	89.12	-	-	-	0	-	0.00%
2017-08-28	11.06	11.06	-	-	-	0	0	-	89.44	89.44	-	-	-	0	-	0.00%
2017-08-25	11.06	11.06	-	11.06	11.06	4,000	44,240	11.060	89.44	89.44	-	89.44	89.44	495	89.440	0.00%
2017-08-24	11.06	11.00	-	11.06	11.06	100	1,106	11.060	89.44	88.96	-	89.44	89.44	12	89.440	0.73%
2017-08-22	10.98	-	-	10.98	10.98	100	1,098	10.980	88.79	-	-	88.79	88.79	12	88.793	1.48%
2017-08-21	10.82	10.78	-	10.80	10.82	6,900	74,558	10.806	87.50	87.18	-	87.34	87.50	853	87.382	0.19%
2017-08-18	10.80	-	10.80	-	-	0	0	-	87.34	-	87.34	-	-	0	-	-0.18%
2017-08-17	10.82	-	-	-	-	0	0	-	87.50	-	-	-	-	0	-	0.00%
2017-08-16	10.82	-	-	-	-	0	0	-	87.50	-	-	-	-	0	-	0.00%
2017-08-15	10.82	-	-	-	-	0	0	-	87.50	-	-	-	-	0	-	0.19%
2017-08-14	10.80	-	-	10.80	10.80	4,600	49,680	10.800	87.34	-	-	87.34	87.34	569	87.338	0.00%
2017-08-11	10.80	10.80	-	10.78	10.80	4,000	43,122	10.781	87.34	87.34	-	87.18	87.34	495	87.180	-1.46%
2017-08-10	10.96	10.86	-	-	-	0	0	-	88.63	87.82	-	-	-	0	-	-0.90%
2017-08-09	11.06	11.00	-	-	-	0	0	-	89.44	88.96	-	-	-	0	-	-0.36%
2017-08-08	11.10	-	-	-	-	0	0	-	89.76	-	-	-	-	0	-	0.00%
2017-08-07	11.10	-	-	11.10	11.10	5,100	56,610	11.100	89.76	-	-	89.76	89.76	631	89.764	0.73%
2017-08-04	11.02	11.00	-	-	-	0	0	-	89.12	88.96	-	-	-	0	-	0.00%
2017-08-03	11.02	10.98	-	11.02	11.02	5,000	55,100	11.020	89.12	88.79	-	89.12	89.12	618	89.117	0.18%
2017-08-02	11.00	-	-	11.00	11.00	5,000	55,000	11.000	88.96	-	-	88.96	88.96	618	88.955	0.73%
2017-08-01	10.92	-	-	-	-	0	0	-	88.31	-	-	-	-	0	-	0.00%
2017-07-31	10.92	10.88	-	10.92	10.92	100	1,092	10.920	88.31	87.98	-	88.31	88.31	12	88.308	0.00%
2017-07-28	10.92	-	-	10.92	10.94	600	6,562	10.937	88.31	-	-	88.31	88.47	74	88.443	-0.91%
2017-07-27	11.02	11.02	-	11.02	11.02	10,000	110,200	11.020	89.12	89.12	-	89.12	89.12	1,237	89.117	1.29%
2017-07-26	10.88	10.30	-	10.88	10.88	1,000	10,880	10.880	87.98	83.29	-	87.98	87.98	124	87.985	0.00%
2017-07-25	10.88	10.88	-	-	-	0	0	-	87.98	87.98	-	-	-	0	-	0.00%
2017-07-24	10.88	10.88	-	10.88	10.88	600	6,528	10.880	87.98	87.98	-	87.98	87.98	74	87.985	0.00%
2017-07-21	10.88	10.30	-	10.88	10.88	5,000	54,400	10.880	87.98	83.29	-	87.98	87.98	618	87.985	-0.55%
2017-07-20	10.94	10.92	-	10.94	10.94	100	1,094	10.940	88.47	88.31	-	88.47	88.47	12	88.470	0.18%
2017-07-19	10.92	10.86	-	10.92	10.94	44,500	486,640	10.936	88.31	87.82	-	88.31	88.47	5,503	88.435	0.55%
2017-07-18	10.86	10.80	-	-	-	0	0	-	87.82	87.34	-	-	-	0	-	0.00%
2017-07-17	10.86	10.80	-	-	-	0	0	-	87.82	87.34	-	-	-	0	-	0.00%
2017-07-14	10.86	10.30	-	10.86	10.86	24,600	267,156	10.860	87.82	83.29	-	87.82	87.82	3,042	87.823	0.37%
2017-07-13	10.82	10.30	-	10.78	10.82	65,200	704,464	10.805	87.50	83.29	-	87.18	87.50	8,062	87.375	0.93%
2017-07-12	10.72	10.72	-	10.72	10.76	29,700	319,080	10.743	86.69	86.69	-	86.69	87.01	3,673	86.880	0.19%
2017-07-11	10.70	10.70	-	10.66	10.66	20,000	213,200	10.660	86.53	86.53	-	86.21	86.21	2,473	86.206	1.71%
2017-07-10	10.52	10.50	-	10.52	10.52	10,000	105,200	10.520	85.07	84.91	-	85.07	85.07	1,237	85.073	0.19%
2017-07-07	10.50	10.40	-	10.52	10.52	200	2,104	10.520	84.91	84.10	-	85.07	85.07	25	85.073	-0.76%
2017-07-06	10.58	10.40	-	10.58	10.58	1,000	10,580	10.580	85.56	84.10	-	85.56	85.56	124	85.559	-0.38%
2017-07-05	10.62	10.40	10.68	10.60	10.60	10,000	106,000	10.600	85.88	84.10	86.37	85.72	85.72	1,237	85.720	0.19%
2017-07-04	10.60	10.40	10.60	10.58	10.64	54,800	581,574	10.613	85.72	84.10	85.72	85.56	86.04	6,776	85.823	-0.38%
2017-07-03	10.64	10.64	10.70	10.64	10.64	10,000	106,400	10.640	86.04	86.04	86.53	86.04	86.04	1,237	86.044	0.00%
2017-06-30	10.64	10.40	10.64	10.64	10.64	10,000	106,400	10.640	86.04	84.10	86.04	86.04	86.04	1,237	86.044	-0.37%
2017-06-29	10.68	10.62	10.70	10.68	10.72	29,600	317,112	10.713	86.37	85.88	86.53	86.37	86.69	3,660	86.636	0.00%
2017-06-28	10.68	10.40	10.68	10.72	10.72	200	2,144	10.720	86.37	84.10	86.37	86.69	86.69	25	86.691	-0.74%
2017-06-27	10.76	10.70	11.28	10.76	10.80	9,400	101,328	10.780	87.01	86.53	91.22	87.01	87.34	1,162	87.173	-0.19%
2017-06-26	10.78	10.72	11.34	10.64	10.72	50,000	534,000	10.680	87.18	86.69	91.70	86.04	86.69	6,183	86.367	1.51%
2017-06-23	10.62	10.60	11.12	-	-	0	0	-	85.88	85.72	89.93	-	-	0	-	0.00%
2017-06-22	10.62	-	10.64	10.58	10.62	6,000	63,520	10.587	85.88	-	86.04	85.56	85.88	742	85.613	0.95%
2017-06-21	10.52	10.40	10.56	-	-	0	0	-	85.07	84.10	85.40	-	-	0	-	0.00%
2017-06-20	10.52	-	10.58	-	-	0	0	-	85.07	-	85.56	-	-	0	-	1.15%
2017-06-19	10.40	10.30	10.46	10.36	10.38	15,000	155,500	10.367	84.10	83.29	84.59	83.78	83.94	1,855	83.833	0.97%
2017-06-16	10.30	-	10.36	10.28	10.28	5,000	51,400	10.280	83.29	-	83.78	83.13	83.13	618	83.133	0.78%
2017-06-15	10.22	-	10.24	-	-	0	0	-	82.65	-	82.81	-	-	0	-	0.00%
2017-06-14	10.22	-	10.76	10.22	10.22	2,000	20,440	10.220	82.65	-	87.01	82.65	82.65	247	82.647	-0.78%
2017-06-13	10.30	10.26	10.30	-	-	0	0	-	83.29	82.97	83.29	-	-	0	-	0.00%
2017-06-12	10.30	-	10.32	10.30	10.36	29,200	302,106	10.346	83.29	-	83.46	83.29	83.78	3,611	83.667	-1.34%
2017-06-09	10.44	-	-	10.44	10.44	10,500	109,620	10.440	84.43	-	-	84.43	84.43	1,298	84.426	0.00%
2017-06-08	10.44	10.44	10.50	-	-	0	0	-	84.43	84.43	84.91	-	-	0	-	0.00%
2017-06-07	10.44	10.38	10.48	10.44	10.48	5,000	52,260	10.452	84.43	83.94	84.75	84.43	84.75	618	84.524	0.19%
2017-06-06	10.42	-	10.42	10.42	10.42	100	1,042	10.420	84.26	-	84.26	84.26	84.26	12	84.265	-0.38%
2017-06-05	10.46	10.42	-	10.44	10.46	8,800	91,948	10.449	84.59	84.26	-	84.43	84.59	1,088	84.496	0.97%
2017-06-02	10.36	-	-	10.34	10.36	16,000	165,540	10.346	83.78	-	-	83.62	83.78	1,979	83.668	1.17%
2017-06-01	10.24	-	-	-	-	0	0	-	82.81	-	-	-	-	0	-	0.00%
2017-05-31	10.24	-	-	10.22	10.30	40,100	411,430	10.260	82.81	-	-	82.65	83.29	4,959	82.972	-0.58%
2017-05-29	10.30	10.28	-	10.30	10.30	45,000	463,500	10.300	83.29	83.13	-	83.29	83.29	5,565	83.294	-0.19%
2017-05-26	10.32	-	-	10.32	10.32	15,000	154,800	10.320	83.46	-	-	83.46	83.46	1,855	83.456	0.00%
2017-05-25	10.32	10.30	10.36	10.18	10.36	70,000	719,200	10.274	83.46	83.29	83.78	82.32	83.78	8,656	83.086	1.18%
2017-05-24	10.20	-	-	-	-	0	0	-	82.49	-	-	-	-	0	-	0.00%
2017-05-23	10.20	-	-	10.20	10.24	20,100	205,620	10.230	82.49	-	-	82.49	82.81	2,486	82.727	0.20%
2017-05-22	10.18	10.16	10.22	10.12	10.18	30,000	304,400	10.147	82.32	82.16	82.65	81.84	82.32	3,710	82.054	0.59%
2017-05-19	10.12	-	-	-	-	0	0	-	81.84	-	-	-	-	0	-	-0.20%
2017-05-18	10.14	-	-	10.14	10.14	10,000	101,400	10.140	82.00	-	-	82.00	82.00	1,237	82.000	-0.59%
2017-05-17	10.20	-	-	-	-	0	0	-	82.49	-	-	-	-	0	-	-0.20%
2017-05-16	10.22	-	-	-	-	0	0	-	82.65	-	-	-	-	0	-	0.00%
2017-05-15	10.22	10.22	10.28	-	-	0	0	-	82.65	82.65	83.13	-	-	0	-	0.39%
2017-05-12	10.18	-	10.18	-	-	0	0	-	82.32	-	82.32	-	-	0	-	0.00%
2017-05-11	10.18	10.16	-	-	-	0	0	-	82.32	82.16	-	-	-	0	-	0.59%
2017-05-10	10.12	-	-	10.12	10.12	5,000	50,600	10.120	81.84	-	-	81.84	81.84	618	81.839	0.00%
2017-05-09	10.12	-	-	10.10	10.18	38,900	393,690	10.121	81.84	-	-	81.68	82.32	4,810	81.843	0.40%
2017-05-08	10.08	-	-	10.08	10.08	5,000	50,400	10.080	81.52	-	-	81.52	81.52	618	81.515	0.60%
2017-05-05	10.02	-	-	10.02	10.02	15,000	150,300	10.020	81.03	-	-	81.03	81.03	1,855	81.030	-0.79%
2017-05-04	10.10	-	-	-	-	0	0	-	81.68	-	-	-	-	0	-	0.00%
2017-05-02	10.10	-	-	10.10	10.10	18,900	191,068	10.109	81.68	-	-	81.68	81.68	2,337	81.753	1.51%
2017-04-28	9.950	-	-	9.950	9.960	60,000	597,100	9.9517	80.46	-	-	80.46	80.54	7,419	80.477	0.10%
2017-04-27	9.940	-	9.950	9.940	9.950	20,000	198,900	9.9450	80.38	-	80.46	80.38	80.46	2,473	80.423	-0.10%
2017-04-26	9.950	9.950	9.990	-	-	0	0	-	80.46	80.46	80.79	-	-	0	-	0.30%
2017-04-25	9.920	-	-	9.920	9.930	20,800	206,438	9.9249	80.22	-	-	80.22	80.30	2,572	80.261	1.85%
2017-04-24	9.740	-	9.740	9.740	9.770	225,500	2,200,748	9.7594	78.77	-	78.77	78.77	79.01	27,885	78.923	0.21%
2017-04-21	9.720	-	-	9.690	9.720	20,000	194,100	9.7050	78.60	-	-	78.36	78.60	2,473	78.483	1.04%
2017-04-20	9.620	9.530	-	-	-	0	0	-	77.80	77.07	-	-	-	0	-	0.00%
2017-04-19	9.620	-	-	9.640	9.710	60,000	580,250	9.6708	77.80	-	-	77.96	78.52	7,419	78.206	-0.72%
2017-04-18	9.690	-	-	9.760	9.800	50,000	489,000	9.7800	78.36	-	-	78.93	79.25	6,183	79.089	-1.42%
2017-04-13	9.830	-	-	9.780	9.860	444,800	4,373,980	9.8336	79.49	-	-	79.09	79.74	55,003	79.523	0.41%
2017-04-12	9.790	9.770	10.10	9.740	9.790	80,500	787,670	9.7847	79.17	79.01	81.68	78.77	79.17	9,954	79.127	0.51%
2017-04-11	9.740	9.450	9.990	9.730	9.740	10,000	97,350	9.7350	78.77	76.42	80.79	78.68	78.77	1,237	78.725	0.00%
2017-04-10	9.740	9.490	10.02	9.740	9.740	5,000	48,700	9.7400	78.77	76.74	81.03	78.77	78.77	618	78.766	-0.10%
2017-04-07	9.750	9.750	10.02	9.750	9.770	30,000	292,800	9.7600	78.85	78.85	81.03	78.85	79.01	3,710	78.927	-0.91%
2017-04-06	9.840	9.820	10.24	9.840	9.890	65,000	640,300	9.8508	79.57	79.41	82.81	79.57	79.98	8,038	79.661	-1.20%
2017-04-05	9.960	9.690	10.46	9.810	9.900	40,000	393,600	9.8400	80.54	78.36	84.59	79.33	80.06	4,946	79.574	1.53%
2017-04-03	9.810	9.570	10.16	9.810	9.810	5,000	49,050	9.8100	79.33	77.39	82.16	79.33	79.33	618	79.332	-0.20%
2017-03-31	9.830	9.750	10.16	-	-	0	0	-	79.49	78.85	82.16	-	-	0	-	-0.41%
2017-03-30	9.870	9.830	10.26	-	-	0	0	-	79.82	79.49	82.97	-	-	0	-	-0.20%
2017-03-29	9.890	9.650	9.930	9.890	9.940	25,000	248,150	9.9260	79.98	78.04	80.30	79.98	80.38	3,091	80.270	-0.30%
2017-03-28	9.920	9.880	9.950	9.920	9.920	15,000	148,800	9.9200	80.22	79.90	80.46	80.22	80.22	1,855	80.221	0.40%
2017-03-27	9.880	9.810	9.930	9.870	9.910	116,774	1,153,811	9.8807	79.90	79.33	80.30	79.82	80.14	14,440	79.904	0.30%
2017-03-24	9.850	-	10.04	-	-	0	0	-	79.66	-	81.19	-	-	0	-	0.20%
2017-03-23	9.830	-	10.22	-	-	0	0	-	79.49	-	82.65	-	-	0	-	0.00%
2017-03-22	9.830	-	-	9.810	10.00	27,500	271,193	9.8616	79.49	-	-	79.33	80.87	3,401	79.749	-1.40%
2017-03-21	9.970	9.850	10.42	9.850	9.970	40,000	395,500	9.8875	80.63	79.66	84.26	79.66	80.63	4,946	79.958	1.42%
2017-03-20	9.830	-	10.14	9.770	9.830	62,700	613,603	9.7863	79.49	-	82.00	79.01	79.49	7,753	79.140	0.82%
2017-03-17	9.750	-	9.790	9.750	9.780	23,300	227,471	9.7627	78.85	-	79.17	78.85	79.09	2,881	78.949	0.00%
2017-03-16	9.750	-	9.760	9.610	9.750	155,400	1,505,797	9.6898	78.85	-	78.93	77.71	78.85	19,216	78.360	2.20%
2017-03-15	9.540	-	-	9.520	9.540	25,000	238,300	9.5320	77.15	-	-	76.99	77.15	3,091	77.084	0.32%
2017-03-14	9.510	-	-	9.510	9.560	26,700	254,784	9.5425	76.91	-	-	76.91	77.31	3,302	77.168	0.74%
2017-03-13	9.440	9.440	-	9.340	9.430	75,000	704,600	9.3947	76.34	76.34	-	75.53	76.26	9,274	75.973	0.53%
2017-03-10	9.390	9.300	-	-	-	0	0	-	75.94	75.21	-	-	-	0	-	-0.21%
2017-03-09	9.410	9.310	-	9.400	9.540	124,300	1,175,155	9.4542	76.10	75.29	-	76.02	77.15	15,371	76.454	-1.05%
2017-03-08	9.510	9.300	-	9.500	9.500	5,000	47,500	9.5000	76.91	75.21	-	76.82	76.82	618	76.825	0.53%
2017-03-07	9.460	9.460	-	9.400	9.470	45,000	424,902	9.4423	76.50	76.50	-	76.02	76.58	5,565	76.358	0.53%
2017-03-06	9.410	9.300	-	9.350	9.380	55,000	515,300	9.3691	76.10	75.21	-	75.61	75.85	6,801	75.766	-0.21%
2017-03-03	9.430	9.350	-	9.440	9.470	10,100	95,644	9.4697	76.26	75.61	-	76.34	76.58	1,249	76.580	-0.95%
2017-03-02	9.520	-	-	9.540	9.660	39,800	383,752	9.6420	76.99	-	-	77.15	78.12	4,922	77.973	0.21%
2017-03-01	9.500	9.490	9.500	9.500	9.520	20,000	190,200	9.5100	76.82	76.74	76.82	76.82	76.99	2,473	76.906	-0.73%
2017-02-28	9.570	-	-	-	-	0	0	-	77.39	-	-	-	-	0	-	-0.83%
2017-02-27	9.650	-	-	9.650	9.650	10,000	96,500	9.6500	78.04	-	-	78.04	78.04	1,237	78.038	0.31%
2017-02-24	9.620	-	-	9.620	9.710	40,000	387,650	9.6913	77.80	-	-	77.80	78.52	4,946	78.371	-0.21%
2017-02-23	9.640	-	-	9.640	9.670	61,800	596,888	9.6584	77.96	-	-	77.96	78.20	7,642	78.106	0.10%
2017-02-22	9.630	-	-	9.620	9.640	35,000	337,050	9.6300	77.88	-	-	77.80	77.96	4,328	77.876	0.21%
2017-02-21	9.610	9.580	-	-	-	0	0	-	77.71	77.47	-	-	-	0	-	0.00%
2017-02-20	9.610	9.570	-	9.600	9.610	11,800	113,298	9.6015	77.71	77.39	-	77.63	77.71	1,459	77.646	-0.62%
2017-02-17	9.670	9.590	-	9.610	9.690	15,300	148,183	9.6852	78.20	77.55	-	77.71	78.36	1,892	78.322	0.42%
2017-02-16	9.630	9.590	9.630	9.610	9.680	51,400	495,917	9.6482	77.88	77.55	77.88	77.71	78.28	6,356	78.023	-0.52%
2017-02-15	9.680	-	-	9.610	9.680	85,000	819,972	9.6467	78.28	-	-	77.71	78.28	10,511	78.011	1.04%
2017-02-14	9.580	-	-	9.510	9.580	89,000	851,016	9.5620	77.47	-	-	76.91	77.47	11,006	77.326	0.95%
2017-02-13	9.490	-	-	9.440	9.550	33,000	313,148	9.4893	76.74	-	-	76.34	77.23	4,081	76.739	0.42%
2017-02-10	9.450	9.430	-	9.390	9.450	35,000	329,550	9.4157	76.42	76.26	-	75.94	76.42	4,328	76.143	1.18%
2017-02-09	9.340	9.330	-	9.290	9.350	40,000	372,800	9.3200	75.53	75.45	-	75.13	75.61	4,946	75.369	0.11%
2017-02-08	9.330	9.270	-	9.280	9.330	61,100	567,908	9.2947	75.45	74.96	-	75.05	75.45	7,555	75.165	0.32%
2017-02-07	9.300	9.280	9.320	9.280	9.350	62,100	578,538	9.3162	75.21	75.05	75.37	75.05	75.61	7,679	75.339	-0.32%
2017-02-06	9.330	9.300	-	9.240	9.340	176,000	1,640,724	9.3223	75.45	75.21	-	74.72	75.53	21,764	75.388	1.08%
2017-02-03	9.230	9.220	-	-	-	0	0	-	74.64	74.56	-	-	-	0	-	0.76%
2017-02-02	9.160	9.140	-	9.140	9.240	25,000	230,600	9.2240	74.08	73.91	-	73.91	74.72	3,091	74.593	-1.93%
2017-02-01	9.340	9.320	-	9.320	9.350	23,000	214,526	9.3272	75.53	75.37	-	75.37	75.61	2,844	75.428	-0.43%
2017-01-27	9.380	9.350	-	9.360	9.380	25,000	234,200	9.3680	75.85	75.61	-	75.69	75.85	3,091	75.757	-1.57%
2017-01-26	9.530	-	-	9.330	9.530	115,000	1,079,050	9.3830	77.07	-	-	75.45	77.07	14,221	75.879	3.25%
2017-01-25	9.230	9.230	9.280	9.180	9.220	70,000	644,300	9.2043	74.64	74.64	75.05	74.24	74.56	8,656	74.433	0.87%
2017-01-24	9.150	9.140	9.200	-	-	0	0	-	73.99	73.91	74.40	-	-	0	-	0.44%
2017-01-23	9.110	9.090	9.140	9.080	9.110	62,600	569,734	9.1012	73.67	73.51	73.91	73.43	73.67	7,741	73.600	1.45%
2017-01-20	8.980	8.970	9.010	8.980	8.980	10,000	89,800	8.9800	72.62	72.54	72.86	72.62	72.62	1,237	72.620	0.56%
2017-01-19	8.930	8.930	8.960	8.930	8.940	30,000	267,950	8.9317	72.22	72.22	72.46	72.22	72.30	3,710	72.229	-0.22%
2017-01-18	8.950	8.920	8.970	8.950	8.990	31,200	280,040	8.9756	72.38	72.13	72.54	72.38	72.70	3,858	72.584	-0.67%
2017-01-17	9.010	8.990	9.030	8.990	9.000	20,000	179,950	8.9975	72.86	72.70	73.02	72.70	72.78	2,473	72.761	1.12%
2017-01-16	8.910	8.880	8.920	8.920	8.920	45,000	401,400	8.9200	72.05	71.81	72.13	72.13	72.13	5,565	72.134	-1.22%
2017-01-13	9.020	8.970	9.020	-	-	0	0	-	72.94	72.54	72.94	-	-	0	-	-0.11%
2017-01-12	9.030	9.020	9.060	9.030	9.030	10,000	90,300	9.0300	73.02	72.94	73.27	73.02	73.02	1,237	73.024	1.57%
2017-01-11	8.890	8.850	8.890	8.890	8.890	10,000	88,900	8.8900	71.89	71.57	71.89	71.89	71.89	1,237	71.892	0.11%
2017-01-10	8.880	-	-	-	-	0	0	-	71.81	-	-	-	-	0	-	0.68%
2017-01-09	8.820	8.820	8.870	8.820	8.820	5,000	44,100	8.8200	71.33	71.33	71.73	71.33	71.33	618	71.326	-0.68%
2017-01-06	8.880	8.860	8.910	-	-	10,000	89,000	8.9000	71.81	71.65	72.05	-	-	1,237	71.973	0.11%
2017-01-05	8.870	8.850	8.890	8.870	8.870	200	1,774	8.8700	71.73	71.57	71.89	71.73	71.73	25	71.730	1.72%
2017-01-04	8.720	8.690	8.740	-	-	0	0	-	70.52	70.27	70.68	-	-	0	-	0.00%
2017-01-03	8.720	8.700	8.740	8.700	8.720	20,000	174,200	8.7100	70.52	70.36	70.68	70.36	70.52	2,473	70.436	0.58%
2016-12-30	8.670	8.650	-	-	-	0	0	-	70.11	69.95	-	-	-	0	-	0.35%
2016-12-29	8.640	8.610	-	-	-	0	0	-	69.87	69.63	-	-	-	0	-	0.00%
2016-12-28	8.640	8.630	-	-	-	0	0	-	69.87	69.79	-	-	-	0	-	0.47%
2016-12-23	8.600	8.550	-	8.600	8.630	34,600	297,960	8.6116	69.55	69.14	-	69.55	69.79	4,279	69.640	-0.35%
2016-12-22	8.630	-	-	8.630	8.700	305,000	2,643,150	8.6661	69.79	-	-	69.79	70.36	37,716	70.081	-1.37%
2016-12-21	8.750	8.710	8.750	8.750	8.760	30,000	262,700	8.7567	70.76	70.44	70.76	70.76	70.84	3,710	70.814	-0.34%
2016-12-20	8.780	8.730	8.780	8.740	8.780	50,049	438,726	8.7659	71.00	70.60	71.00	70.68	71.00	6,189	70.889	-0.34%
2016-12-19	8.810	8.770	8.820	8.820	8.830	35,000	308,800	8.8229	71.24	70.92	71.33	71.33	71.41	4,328	71.349	-0.68%
2016-12-16	8.870	8.810	8.870	8.930	8.930	10,000	89,300	8.9300	71.73	71.24	71.73	72.22	72.22	1,237	72.215	-0.89%
2016-12-15	8.950	8.890	8.990	8.950	8.950	5,000	44,750	8.9500	72.38	71.89	72.70	72.38	72.38	618	72.377	-0.78%
2016-12-14	9.020	8.950	9.190	9.000	9.030	20,000	180,350	9.0175	72.94	72.38	74.32	72.78	73.02	2,473	72.923	-0.11%
2016-12-13	9.030	9.030	9.170	9.020	9.020	10,000	90,200	9.0200	73.02	73.02	74.16	72.94	72.94	1,237	72.943	-0.66%
2016-12-12	9.090	8.960	9.100	9.090	9.130	125,300	1,141,474	9.1099	73.51	72.46	73.59	73.51	73.83	15,494	73.670	1.06%
2016-12-09	9.150	9.110	9.190	-	-	0	0	-	72.74	72.42	73.06	-	-	0	-	0.22%
2016-12-08	9.130	9.100	9.180	9.110	9.170	100,000	913,950	9.1395	72.58	72.34	72.98	72.42	72.90	12,579	72.656	1.67%
2016-12-07	8.980	8.950	9.010	-	-	0	0	-	71.39	71.15	71.63	-	-	0	-	0.00%
2016-12-06	8.980	8.920	8.990	8.980	8.980	10,000	89,800	8.9800	71.39	70.91	71.47	71.39	71.39	1,258	71.388	1.70%
2016-12-05	8.830	8.830	8.870	8.830	8.860	13,800	122,111	8.8486	70.20	70.20	70.51	70.20	70.43	1,736	70.344	-0.79%
2016-12-02	8.900	8.850	8.900	-	-	0	0	-	70.75	70.35	70.75	-	-	0	-	-0.89%
2016-12-01	8.980	-	-	8.980	8.980	2,500	22,450	8.9800	71.39	-	-	71.39	71.39	314	71.388	-0.22%
2016-11-30	9.000	-	-	8.990	9.000	25,000	224,950	8.9980	71.55	-	-	71.47	71.55	3,145	71.531	0.22%
2016-11-29	8.980	8.960	9.010	8.980	9.010	45,000	404,950	8.9989	71.39	71.23	71.63	71.39	71.63	5,661	71.538	-0.66%
2016-11-28	9.040	9.000	9.040	9.040	9.040	1,200	10,848	9.0400	71.87	71.55	71.87	71.87	71.87	151	71.865	1.35%
2016-11-25	8.920	8.890	8.940	8.900	8.930	42,000	374,310	8.9121	70.91	70.67	71.07	70.75	70.99	5,283	70.849	0.34%
2016-11-24	8.890	8.880	8.930	8.880	8.910	40,000	355,900	8.8975	70.67	70.59	70.99	70.59	70.83	5,032	70.732	-0.78%
2016-11-23	8.960	8.940	8.980	-	-	0	0	-	71.23	71.07	71.39	-	-	0	-	0.34%
2016-11-22	8.930	8.930	8.970	8.890	8.940	30,000	267,600	8.9200	70.99	70.99	71.31	70.67	71.07	3,774	70.911	1.48%
2016-11-21	8.800	8.780	8.820	-	-	0	0	-	69.96	69.80	70.12	-	-	0	-	0.46%
2016-11-18	8.760	8.730	8.770	8.740	8.760	45,000	393,650	8.7478	69.64	69.40	69.72	69.48	69.64	5,661	69.542	-0.23%
2016-11-17	8.780	8.770	8.810	8.760	8.760	10,000	87,600	8.7600	69.80	69.72	70.04	69.64	69.64	1,258	69.639	0.46%
2016-11-16	8.740	8.740	8.780	-	-	0	0	-	69.48	69.48	69.80	-	-	0	-	0.23%
2016-11-15	8.720	8.720	8.770	8.720	8.720	10,000	87,200	8.7200	69.32	69.32	69.72	69.32	69.32	1,258	69.321	0.23%
2016-11-14	8.700	8.680	-	8.690	8.700	20,000	173,900	8.6950	69.16	69.00	-	69.08	69.16	2,516	69.123	-0.91%
2016-11-11	8.780	8.730	-	8.790	8.830	60,000	528,850	8.8142	69.80	69.40	-	69.88	70.20	7,547	70.070	-3.20%
2016-11-10	9.070	9.070	-	9.070	9.120	20,000	181,900	9.0950	72.10	72.10	-	72.10	72.50	2,516	72.303	1.34%
2016-11-09	8.950	-	-	8.900	9.210	106,700	954,691	8.9474	71.15	-	-	70.75	73.22	13,422	71.129	-2.51%
2016-11-08	9.180	9.180	-	9.180	9.200	14,700	135,010	9.1844	72.98	72.98	-	72.98	73.14	1,849	73.013	0.44%
2016-11-07	9.140	9.120	-	9.130	9.160	16,000	146,410	9.1506	72.66	72.50	-	72.58	72.82	2,013	72.745	1.33%
2016-11-04	9.020	9.000	9.040	9.020	9.050	40,000	361,600	9.0400	71.71	71.55	71.87	71.71	71.94	5,032	71.865	-0.22%
2016-11-03	9.040	9.010	9.050	9.030	9.090	24,600	222,764	9.0554	71.87	71.63	71.94	71.79	72.26	3,094	71.988	-0.66%
2016-11-02	9.100	9.080	9.120	9.100	9.100	20,000	182,000	9.1000	72.34	72.18	72.50	72.34	72.34	2,516	72.342	-1.19%
2016-11-01	9.210	9.190	9.260	9.180	9.220	15,700	144,346	9.1940	73.22	73.06	73.61	72.98	73.30	1,975	73.090	0.00%
2016-10-31	9.210	9.180	9.250	9.140	9.230	46,700	427,897	9.1627	73.22	72.98	73.53	72.66	73.38	5,874	72.841	0.22%
2016-10-28	9.190	9.150	9.210	9.190	9.200	65,000	597,550	9.1931	73.06	72.74	73.22	73.06	73.14	8,176	73.082	-0.11%
2016-10-27	9.200	9.180	9.240	9.200	9.240	50,000	460,050	9.2010	73.14	72.98	73.46	73.14	73.46	6,290	73.145	-0.97%
2016-10-26	9.290	9.250	9.300	9.280	9.300	43,000	399,433	9.2891	73.85	73.53	73.93	73.77	73.93	5,409	73.846	-0.32%
2016-10-25	9.320	9.190	-	9.300	9.340	125,800	1,171,945	9.3159	74.09	73.06	-	73.93	74.25	15,824	74.059	0.76%
2016-10-24	9.250	9.250	9.290	9.190	9.250	61,100	563,059	9.2154	73.53	73.53	73.85	73.06	73.53	7,686	73.259	0.11%
2016-10-20	9.240	9.240	9.280	-	-	0	0	-	73.46	73.46	73.77	-	-	0	-	0.11%
2016-10-19	9.230	9.200	9.250	9.230	9.280	162,900	1,508,254	9.2588	73.38	73.14	73.53	73.38	73.77	20,491	73.604	0.76%
2016-10-18	9.160	9.070	9.200	9.070	9.160	82,200	750,104	9.1254	72.82	72.10	73.14	72.10	72.82	10,340	72.544	1.44%
2016-10-17	9.030	9.010	9.050	8.930	9.040	32,000	287,396	8.9811	71.79	71.63	71.94	70.99	71.87	4,025	71.397	-0.44%
2016-10-14	9.070	9.050	9.100	9.050	9.080	36,300	329,052	9.0648	72.10	71.94	72.34	71.94	72.18	4,566	72.062	0.33%
2016-10-13	9.040	8.990	-	9.020	9.150	87,700	796,212	9.0788	71.87	71.47	-	71.71	72.74	11,032	72.174	-1.42%
2016-10-12	9.170	9.150	9.210	9.090	9.110	13,400	121,964	9.1018	72.90	72.74	73.22	72.26	72.42	1,686	72.356	0.22%
2016-10-11	9.150	9.080	-	9.150	9.270	28,700	265,596	9.2542	72.74	72.18	-	72.74	73.69	3,610	73.568	-0.44%
2016-10-07	9.190	9.170	-	9.180	9.200	36,700	337,373	9.1927	73.06	72.90	-	72.98	73.14	4,617	73.079	-0.33%
2016-10-06	9.220	-	-	9.210	9.220	20,000	184,300	9.2150	73.30	-	-	73.22	73.30	2,516	73.256	0.22%
2016-10-05	9.200	9.180	9.230	9.170	9.210	28,200	259,398	9.1985	73.14	72.98	73.38	72.90	73.22	3,547	73.125	-0.11%
2016-10-04	9.210	9.210	9.290	9.180	9.190	13,300	122,127	9.1825	73.22	73.22	73.85	72.98	73.06	1,673	72.998	0.66%
2016-10-03	9.150	9.140	9.220	9.150	9.200	3,825,909	34,707,441	9.0717	72.74	72.66	73.30	72.74	73.14	481,265	72.117	0.77%
2016-09-30	9.080	-	-	9.080	9.150	42,900	390,704	9.1073	72.18	-	-	72.18	72.74	5,396	72.400	-1.73%
2016-09-29	9.240	9.240	-	9.190	9.270	91,500	845,611	9.2417	73.46	73.46	-	73.06	73.69	11,510	73.468	0.87%
2016-09-28	9.160	9.160	-	9.150	9.160	32,600	298,516	9.1569	72.82	72.82	-	72.74	72.82	4,101	72.795	0.00%
2016-09-27	9.160	9.100	-	9.130	9.160	20,000	182,900	9.1450	72.82	72.34	-	72.58	72.82	2,516	72.700	0.88%
2016-09-26	9.080	8.500	-	9.080	9.140	12,200	110,888	9.0892	72.18	67.57	-	72.18	72.66	1,535	72.256	-1.84%
2016-09-23	9.250	8.500	-	9.190	9.210	43,000	395,780	9.2042	73.53	67.57	-	73.06	73.22	5,409	73.171	0.87%
2016-09-22	9.170	8.500	-	9.170	9.170	8,100	74,277	9.1700	72.90	67.57	-	72.90	72.90	1,019	72.899	0.22%
2016-09-21	9.150	8.500	-	9.090	9.160	45,000	410,540	9.1231	72.74	67.57	-	72.26	72.82	5,661	72.526	0.00%
2016-09-20	9.150	8.500	-	9.120	9.150	37,400	341,584	9.1333	72.74	67.57	-	72.50	72.74	4,705	72.607	0.77%
2016-09-19	9.080	8.500	-	9.040	9.040	3,000	27,120	9.0400	72.18	67.57	-	71.87	71.87	377	71.865	4.25%
2016-09-15	8.710	8.500	-	8.700	8.730	23,000	200,290	8.7083	69.24	67.57	-	69.16	69.40	2,893	69.228	0.23%
2016-09-14	8.690	8.500	-	8.540	8.750	57,100	497,762	8.7174	69.08	67.57	-	67.89	69.56	7,183	69.300	-0.69%
2016-09-13	8.750	8.500	-	-	-	0	0	-	69.56	67.57	-	-	-	0	-	0.00%
2016-09-12	8.750	8.500	-	8.750	9.040	71,800	631,484	8.7950	69.56	67.57	-	69.56	71.87	9,032	69.918	-3.10%
2016-09-09	9.030	8.500	9.200	9.030	9.080	39,200	355,086	9.0583	71.79	67.57	73.14	71.79	72.18	4,931	72.011	-2.17%
2016-09-08	9.230	8.500	-	9.220	9.230	16,400	151,272	9.2239	73.38	67.57	-	73.30	73.38	2,063	73.327	0.00%
2016-09-07	9.230	8.500	-	9.230	9.230	5,000	46,150	9.2300	73.38	67.57	-	73.38	73.38	629	73.376	1.10%
2016-09-06	9.130	9.080	-	9.070	9.130	72,400	658,919	9.1011	72.58	72.18	-	72.10	72.58	9,107	72.351	1.44%
2016-09-05	9.000	8.500	-	8.950	9.000	22,300	200,350	8.9843	71.55	67.57	-	71.15	71.55	2,805	71.423	1.93%
2016-09-02	8.830	8.500	-	8.800	8.840	92,300	815,154	8.8316	70.20	67.57	-	69.96	70.28	11,611	70.208	-0.11%
2016-09-01	8.840	8.500	-	8.760	8.850	248,000	2,185,900	8.8141	70.28	67.57	-	69.64	70.35	31,196	70.070	-0.34%
2016-08-31	8.870	8.860	-	8.830	8.890	167,800	1,486,602	8.8594	70.51	70.43	-	70.20	70.67	21,108	70.429	-0.22%
2016-08-30	8.890	8.890	-	8.890	8.920	187,200	1,665,580	8.8973	70.67	70.67	-	70.67	70.91	23,548	70.731	0.11%
2016-08-29	8.880	8.500	-	8.800	8.880	15,000	132,800	8.8533	70.59	67.57	-	69.96	70.59	1,887	70.381	-0.22%
2016-08-26	8.900	8.850	-	-	-	0	0	-	70.75	70.35	-	-	-	0	-	0.11%
2016-08-25	8.890	8.500	-	8.880	8.910	40,000	355,800	8.8950	70.67	67.57	-	70.59	70.83	5,032	70.713	1.25%
2016-08-24	8.780	8.500	-	8.780	8.780	10,000	87,800	8.7800	69.80	67.57	-	69.80	69.80	1,258	69.798	-0.11%
2016-08-23	8.790	8.500	-	-	-	0	0	-	69.88	67.57	-	-	-	0	-	0.69%
2016-08-22	8.730	8.500	-	-	-	0	0	-	69.40	67.57	-	-	-	0	-	-1.24%
2016-08-19	8.840	8.500	-	-	-	0	0	-	70.28	67.57	-	-	-	0	-	-1.45%
2016-08-18	8.970	8.500	-	8.960	8.980	6,000	53,820	8.9700	71.31	67.57	-	71.23	71.39	755	71.309	-0.11%
2016-08-17	8.980	8.500	-	8.950	8.960	6,000	53,730	8.9550	71.39	67.57	-	71.15	71.23	755	71.190	-0.44%
2016-08-16	9.020	8.500	-	9.020	9.050	10,700	96,535	9.0220	71.71	67.57	-	71.71	71.94	1,346	71.722	-0.33%
2016-08-15	9.050	8.500	-	9.050	9.050	200	1,810	9.0500	71.94	67.57	-	71.94	71.94	25	71.945	0.33%
2016-08-12	9.020	8.500	-	-	-	0	0	-	71.71	67.57	-	-	-	0	-	0.00%
2016-08-11	9.020	8.500	-	9.030	9.130	50,000	453,850	9.0770	71.71	67.57	-	71.79	72.58	6,290	72.159	-1.20%
2016-08-10	9.130	8.500	-	9.110	9.170	118,000	1,077,710	9.1331	72.58	67.57	-	72.42	72.90	14,843	72.606	1.11%
2016-08-09	9.030	8.500	-	-	-	0	0	-	71.79	67.57	-	-	-	0	-	0.11%
2016-08-08	9.020	8.960	-	8.990	9.020	16,000	144,040	9.0025	71.71	71.23	-	71.47	71.71	2,013	71.567	1.01%
2016-08-05	8.930	8.500	-	8.890	8.930	15,600	139,228	8.9249	70.99	67.57	-	70.67	70.99	1,962	70.950	1.48%
2016-08-04	8.800	8.500	-	8.770	8.800	11,800	103,531	8.7738	69.96	67.57	-	69.72	69.96	1,484	69.749	0.34%
2016-08-03	8.770	-	-	8.770	8.770	10,000	87,700	8.7700	69.72	-	-	69.72	69.72	1,258	69.719	-1.35%
2016-08-01	8.890	8.800	-	-	-	0	0	-	70.67	69.96	-	-	-	0	-	2.07%
2016-07-29	8.710	-	-	8.740	8.790	22,200	194,684	8.7695	69.24	-	-	69.48	69.88	2,793	69.715	-0.46%
2016-07-28	8.750	-	-	8.740	8.760	31,400	274,664	8.7473	69.56	-	-	69.48	69.64	3,950	69.538	0.00%
2016-07-27	8.750	8.720	8.750	8.750	8.750	10,000	87,500	8.7500	69.56	69.32	69.56	69.56	69.56	1,258	69.560	0.81%
2016-07-26	8.680	8.680	8.710	8.650	8.660	20,000	173,100	8.6550	69.00	69.00	69.24	68.76	68.84	2,516	68.805	0.81%
2016-07-25	8.610	-	-	8.610	8.610	5,000	43,050	8.6100	68.45	-	-	68.45	68.45	629	68.447	-0.58%
2016-07-22	8.660	8.650	8.680	8.660	8.690	12,300	106,587	8.6656	68.84	68.76	69.00	68.84	69.08	1,547	68.889	-0.46%
2016-07-21	8.700	8.690	8.710	8.570	8.700	81,500	705,085	8.6513	69.16	69.08	69.24	68.13	69.16	10,252	68.776	0.93%
2016-07-20	8.620	8.610	8.640	8.620	8.620	300	2,586	8.6200	68.53	68.45	68.69	68.53	68.53	38	68.526	-0.46%
2016-07-19	8.660	8.660	8.680	-	-	0	0	-	68.84	68.84	69.00	-	-	0	-	0.35%
2016-07-18	8.630	8.630	8.650	-	-	0	0	-	68.61	68.61	68.76	-	-	0	-	0.35%
2016-07-15	8.600	8.600	8.620	-	-	0	0	-	68.37	68.37	68.53	-	-	0	-	1.65%
2016-07-14	8.460	8.450	8.470	8.460	8.480	22,100	187,072	8.4648	67.25	67.17	67.33	67.25	67.41	2,780	67.293	0.48%
2016-07-13	8.420	8.420	8.440	-	-	0	0	-	66.94	66.94	67.10	-	-	0	-	0.24%
2016-07-12	8.400	8.400	8.420	-	-	0	0	-	66.78	66.78	66.94	-	-	0	-	0.84%
2016-07-11	8.330	8.330	8.350	8.330	8.350	10,100	84,185	8.3351	66.22	66.22	66.38	66.22	66.38	1,270	66.262	2.59%
2016-07-08	8.120	8.120	8.130	8.120	8.130	18,600	151,068	8.1219	64.55	64.55	64.63	64.55	64.63	2,340	64.567	-0.12%
2016-07-07	8.130	8.130	8.150	-	-	550,751	4,430,241	8.0440	64.63	64.63	64.79	-	-	69,279	63.947	1.12%
2016-07-06	8.040	8.010	8.040	-	-	0	0	-	63.92	63.68	63.92	-	-	0	-	-2.07%
2016-07-05	8.210	8.190	8.220	8.210	8.210	5,000	41,050	8.2100	65.27	65.11	65.35	65.27	65.27	629	65.267	-0.85%
2016-07-04	8.280	8.280	8.300	8.160	8.180	45,000	367,650	8.1700	65.82	65.82	65.98	64.87	65.03	5,661	64.949	2.10%
2016-06-30	8.110	8.090	8.110	7.860	8.160	275,000	2,189,850	7.9631	64.47	64.31	64.47	62.48	64.87	34,593	63.304	2.66%
2016-06-29	7.900	7.880	7.900	7.930	7.990	125,100	996,295	7.9640	62.80	62.64	62.80	63.04	63.52	15,736	63.311

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.