Ping An of China CSI 5-10Y CGB ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03080	2017-12-29	2023-10-03	2023-12-01	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2023-11-30	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2023-10-03	0	117.9	-	117.9	-	-	0	0	-	117.9	-	117.9	-	-	0	-	-0.17%
2023-09-29	0	118.1	-	118.5	-	-	0	0	-	118.1	-	118.5	-	-	0	-	0.60%
2023-09-28	0	117.4	-	117.8	-	-	0	0	-	117.4	-	117.8	-	-	0	-	0.00%
2023-09-27	0	117.4	-	117.8	-	-	0	0	-	117.4	-	117.8	-	-	0	-	0.00%
2023-09-26	0	117.4	-	117.8	-	-	0	0	-	117.4	-	117.8	-	-	0	-	0.00%
2023-09-25	0	117.4	-	117.8	-	-	0	0	-	117.4	-	117.8	-	-	0	-	-0.17%
2023-09-22	0	117.6	-	118.2	-	-	0	0	-	117.6	-	118.2	-	-	0	-	0.00%
2023-09-21	0	117.6	-	118.2	-	-	0	0	-	117.6	-	118.2	-	-	0	-	0.00%
2023-09-20	0	117.6	-	118.2	-	-	0	0	-	117.6	-	118.2	-	-	0	-	0.00%
2023-09-19	0	117.6	-	118.2	-	-	0	0	-	117.6	-	118.2	-	-	0	-	-0.21%
2023-09-18	0	117.9	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	-0.30%
2023-09-15	0	118.2	-	-	118.2	118.2	100	11,820	118.20	118.2	-	-	118.2	118.2	100	118.19	0.30%
2023-09-14	0	117.9	-	118.2	-	-	0	0	-	117.8	-	118.2	-	-	0	-	0.13%
2023-09-13	0	117.7	-	-	116.7	117.7	5,000	587,250	117.45	117.7	-	-	116.6	117.6	5,000	117.44	-0.08%
2023-09-12	0	117.8	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	-0.08%
2023-09-11	0	117.9	-	-	117.4	117.6	4,100	482,135	117.59	117.9	-	-	117.3	117.6	4,100	117.58	0.17%
2023-09-07	0	117.7	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	-0.38%
2023-09-06	0	118.2	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	-0.08%
2023-09-05	0	118.3	-	-	-	-	0	0	-	118.2	-	-	-	-	0	-	-0.42%
2023-09-04	0	118.8	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	-0.17%
2023-08-31	0	119.0	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2023-08-30	0	119.0	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2023-08-29	0	119.0	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2023-08-28	0	119.0	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2023-08-25	0	119.0	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2023-08-24	0	119.0	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.17%
2023-08-23	0	118.8	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	0.00%
2023-08-22	0	118.8	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	0.38%
2023-08-21	0	118.3	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.00%
2023-08-18	0	118.3	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.00%
2023-08-17	0	118.3	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	-0.17%
2023-08-16	0	118.5	-	-	-	-	0	0	-	118.5	-	-	-	-	0	-	0.00%
2023-08-15	0	118.5	-	-	-	-	0	0	-	118.5	-	-	-	-	0	-	-0.34%
2023-08-14	0	118.9	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	-0.17%
2023-08-11	0	119.1	-	-	-	-	0	0	-	119.1	-	-	-	-	0	-	-0.25%
2023-08-10	0	119.4	-	-	-	-	0	0	-	119.4	-	-	-	-	0	-	0.00%
2023-08-09	0	119.4	-	-	-	-	0	0	-	119.4	-	-	-	-	0	-	0.00%
2023-08-08	0	119.4	-	-	-	-	0	0	-	119.4	-	-	-	-	0	-	-0.29%
2023-08-07	0	119.8	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	0.00%
2023-08-04	0	119.8	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	0.00%
2023-08-03	0	119.8	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	0.00%
2023-08-02	0	119.8	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	-0.17%
2023-08-01	0	120.0	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	-0.21%
2023-07-31	0	120.2	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	0.00%
2023-07-28	0	120.2	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	-0.08%
2023-07-27	0	120.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.00%
2023-07-26	0	120.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.00%
2023-07-25	0	120.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.42%
2023-07-24	0	119.8	-	-	-	-	0	0	-	119.8	-	-	-	-	0	-	-0.04%
2023-07-21	0	119.9	-	-	-	-	0	0	-	119.8	-	-	-	-	0	-	0.29%
2023-07-20	0	119.5	-	-	-	-	0	0	-	119.5	-	-	-	-	0	-	0.25%
2023-07-19	0	119.2	-	-	-	-	0	0	-	119.2	-	-	-	-	0	-	-0.67%
2023-07-18	0	120.0	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	-0.21%
2023-07-14	0	120.3	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	0.29%
2023-07-13	0	119.9	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	0.29%
2023-07-12	0	119.6	-	-	-	-	0	0	-	119.5	-	-	-	-	0	-	0.17%
2023-07-11	0	119.4	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	0.46%
2023-07-10	0	118.8	-	-	-	-	0	0	-	118.8	-	-	-	-	0	-	0.08%
2023-07-07	0	118.7	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	0.00%
2023-07-06	0	118.7	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	-0.29%
2023-07-05	0	119.1	-	-	-	-	0	0	-	119.0	-	-	-	-	0	-	0.00%
2023-07-04	0	119.1	-	-	-	-	0	0	-	119.0	-	-	-	-	0	-	0.34%
2023-07-03	0	118.7	-	-	-	-	0	0	-	118.6	-	-	-	-	0	-	0.00%
2023-06-30	0	118.7	-	-	-	-	0	0	-	118.6	-	-	-	-	0	-	-0.20%
2023-06-29	0	118.9	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2023-06-28	0	119.8	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	-0.04%
2023-06-27	0	119.8	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2023-06-26	0	119.8	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	-0.50%
2023-06-23	0	120.4	-	-	-	-	0	0	-	119.5	-	-	-	-	0	-	0.00%
2023-06-21	0	120.4	-	-	-	-	0	0	-	119.5	-	-	-	-	0	-	-0.17%
2023-06-20	0	120.6	-	-	120.6	120.6	100	12,060	120.60	119.7	-	-	119.7	119.7	101	119.72	-0.25%
2023-06-19	0	120.9	-	-	121.0	121.0	100	12,100	121.00	120.0	-	-	120.1	120.1	101	120.11	-0.33%
2023-06-16	0	121.3	-	-	-	-	0	0	-	120.4	-	-	-	-	0	-	0.00%
2023-06-15	0	121.3	-	-	-	-	0	0	-	120.4	-	-	-	-	0	-	-0.04%
2023-06-14	0	121.4	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	-0.16%
2023-06-13	0	121.6	-	-	-	-	0	0	-	120.7	-	-	-	-	0	-	0.00%
2023-06-12	0	121.6	-	-	121.7	121.7	300	36,495	121.65	120.7	-	-	120.8	120.8	302	120.76	-0.08%
2023-06-09	0	121.7	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	0.00%
2023-06-08	0	121.7	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	-0.16%
2023-06-07	0	121.9	121.6	-	-	-	0	0	-	121.0	120.7	-	-	-	0	-	0.00%
2023-06-06	0	121.9	-	-	-	-	0	0	-	121.0	-	-	-	-	0	-	0.00%
2023-06-05	0	121.9	-	-	-	-	0	0	-	121.0	-	-	-	-	0	-	-0.25%
2023-06-02	0	122.2	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	0.45%
2023-06-01	0	121.6	-	-	-	-	0	0	-	120.7	-	-	-	-	0	-	-0.08%
2023-05-31	0	121.7	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	-0.21%
2023-05-30	0	122.0	-	-	-	-	0	0	-	121.1	-	-	-	-	0	-	-0.16%
2023-05-29	0	122.2	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	-0.12%
2023-05-25	0	122.3	122.1	-	-	-	0	0	-	121.4	121.2	-	-	-	0	-	-0.20%
2023-05-24	0	122.6	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	0.00%
2023-05-23	0	122.6	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	0.00%
2023-05-22	0	122.6	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	0.00%
2023-05-19	0	122.6	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	-0.04%
2023-05-18	0	122.6	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	-0.45%
2023-05-17	0	123.2	-	-	-	-	0	0	-	122.2	-	-	-	-	0	-	-0.73%
2023-05-16	0	124.1	-	-	-	-	0	0	-	123.1	-	-	-	-	0	-	-0.20%
2023-05-15	0	124.3	-	-	-	-	0	0	-	123.4	-	-	-	-	0	-	-0.08%
2023-05-12	0	124.4	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	-0.12%
2023-05-11	0	124.6	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	-0.04%
2023-05-10	0	124.6	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	-0.04%
2023-05-09	0	124.7	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
2023-05-08	0	124.7	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
2023-05-05	0	124.7	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.08%
2023-05-04	0	124.6	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	0.00%
2023-05-03	0	124.6	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	0.20%
2023-05-02	0	124.3	-	-	-	-	0	0	-	123.4	-	-	-	-	0	-	0.00%
2023-04-28	0	124.3	-	-	-	-	0	0	-	123.4	-	-	-	-	0	-	0.00%
2023-04-27	0	124.3	-	-	-	-	0	0	-	123.4	-	-	-	-	0	-	0.00%
2023-04-26	0	124.3	-	-	-	-	0	0	-	123.4	-	-	-	-	0	-	0.00%
2023-04-25	0	124.3	-	-	124.3	124.3	1,000	124,300	124.30	123.4	-	-	123.4	123.4	1,007	123.39	-0.24%
2023-04-24	0	124.6	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
2023-04-21	0	124.6	-	-	124.6	124.6	1,000	124,600	124.60	123.7	-	-	123.7	123.7	1,007	123.69	0.00%
2023-04-20	0	124.6	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
2023-04-19	0	124.6	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	-0.32%
2023-04-18	0	125.0	-	-	-	-	0	0	-	124.1	-	-	-	-	0	-	-0.04%
2023-04-17	0	125.1	124.8	-	125.1	125.1	1,000	125,050	125.05	124.1	123.8	-	124.1	124.1	1,007	124.13	-0.52%
2023-04-14	0	125.7	-	-	125.9	125.9	1,000	125,900	125.90	124.8	-	-	125.0	125.0	1,007	124.98	0.80%
2023-04-13	0	124.7	124.6	-	-	-	0	0	-	123.8	123.6	-	-	-	0	-	0.12%
2023-04-12	0	124.6	124.5	-	-	-	0	0	-	123.6	123.5	-	-	-	0	-	0.00%
2023-04-11	0	124.6	-	-	124.6	124.6	1,000	124,550	124.55	123.6	-	-	123.6	123.6	1,007	123.64	0.00%
2023-04-06	0	124.6	124.6	-	-	-	0	0	-	123.6	123.6	-	-	-	0	-	0.00%
2023-04-04	0	124.6	124.6	-	-	-	0	0	-	123.6	123.6	-	-	-	0	-	0.00%
2023-04-03	0	124.6	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	-0.04%
2023-03-31	0	124.6	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
2023-03-30	0	124.6	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
2023-03-29	0	124.6	-	-	124.7	124.7	200	24,930	124.65	123.7	-	-	123.7	123.7	201	123.74	0.00%
2023-03-28	0	124.6	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
2023-03-27	0	124.6	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	-0.52%
2023-03-24	0	125.3	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	-0.08%
2023-03-23	0	125.4	-	-	-	-	0	0	-	124.4	-	-	-	-	0	-	0.72%
2023-03-22	0	124.5	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	-0.12%
2023-03-21	0	124.6	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
2023-03-20	0	124.6	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	-0.04%
2023-03-17	0	124.7	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.28%
2023-03-16	0	124.3	-	-	-	-	0	0	-	123.4	-	-	-	-	0	-	-0.04%
2023-03-15	0	124.4	-	-	-	-	0	0	-	123.4	-	-	-	-	0	-	-0.08%
2023-03-14	0	124.5	124.4	-	-	-	0	0	-	123.5	123.5	-	-	-	0	-	0.53%
2023-03-13	0	123.8	-	-	-	-	0	0	-	122.9	-	-	-	-	0	-	0.81%
2023-03-10	0	122.8	-	-	-	-	0	0	-	121.9	-	-	-	-	0	-	0.00%
2023-03-09	0	122.8	-	-	-	-	0	0	-	121.9	-	-	-	-	0	-	0.00%
2023-03-08	0	122.8	-	-	-	-	0	0	-	121.9	-	-	-	-	0	-	-0.41%
2023-03-07	0	123.3	-	-	123.1	123.1	500	61,550	123.10	122.4	-	-	122.2	122.2	504	122.20	-0.16%
2023-03-06	0	123.5	-	123.5	-	-	0	0	-	122.6	-	122.6	-	-	0	-	-0.12%
2023-03-03	0	123.7	-	-	-	-	0	0	-	122.7	-	-	-	-	0	-	0.00%
2023-03-02	0	123.7	-	-	-	-	0	0	-	122.7	-	-	-	-	0	-	0.00%
2023-03-01	0	123.7	-	124.3	123.5	123.5	7,000	864,250	123.46	122.7	-	123.3	122.5	122.6	7,052	122.56	0.94%
2023-02-28	0	122.5	-	-	-	-	0	0	-	121.6	-	-	-	-	0	-	0.00%
2023-02-27	0	122.5	-	-	-	-	0	0	-	121.6	-	-	-	-	0	-	-0.41%
2023-02-24	0	123.0	-	123.8	-	-	0	0	-	122.1	-	122.9	-	-	0	-	-0.65%
2023-02-23	0	123.8	-	124.6	-	-	0	0	-	122.9	-	123.7	-	-	0	-	0.00%
2023-02-22	0	123.8	-	-	-	-	0	0	-	122.9	-	-	-	-	0	-	-0.24%
2023-02-21	0	124.1	-	-	-	-	0	0	-	123.2	-	-	-	-	0	-	-0.12%
2023-02-20	0	124.3	-	124.9	-	-	0	0	-	123.3	-	123.9	-	-	0	-	0.00%
2023-02-17	0	124.3	-	125.0	-	-	0	0	-	123.3	-	124.1	-	-	0	-	-0.36%
2023-02-16	0	124.7	-	-	-	-	0	0	-	123.8	-	-	-	-	0	-	-0.12%
2023-02-15	0	124.9	-	125.0	-	-	0	0	-	123.9	-	124.1	-	-	0	-	-0.32%
2023-02-14	0	125.3	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	0.00%
2023-02-13	0	125.3	-	125.7	-	-	0	0	-	124.3	-	124.8	-	-	0	-	-0.40%
2023-02-10	0	125.8	-	126.4	-	-	0	0	-	124.8	-	125.5	-	-	0	-	-0.16%
2023-02-09	0	126.0	-	126.4	-	-	0	0	-	125.0	-	125.5	-	-	0	-	0.00%
2023-02-08	0	126.0	-	127.1	-	-	0	0	-	125.0	-	126.2	-	-	0	-	0.00%
2023-02-07	0	126.0	-	126.5	-	-	0	0	-	125.0	-	125.6	-	-	0	-	0.00%
2023-02-06	0	126.0	-	126.6	-	-	0	0	-	125.0	-	125.7	-	-	0	-	-0.47%
2023-02-03	0	126.6	-	127.7	-	-	0	0	-	125.6	-	126.7	-	-	0	-	0.00%
2023-02-02	0	126.6	-	128.1	-	-	0	0	-	125.6	-	127.1	-	-	0	-	0.40%
2023-02-01	0	126.1	-	127.4	126.0	126.0	100	12,600	126.00	125.1	-	126.5	125.1	125.1	101	125.08	-0.12%
2023-01-31	0	126.2	-	127.2	-	-	0	0	-	125.3	-	126.2	-	-	0	-	0.00%
2023-01-30	0	126.2	-	127.3	-	-	0	0	-	125.3	-	126.4	-	-	0	-	0.00%
2023-01-27	0	126.2	-	-	126.2	126.2	1,000	126,200	126.20	125.3	-	-	125.3	125.3	1,007	125.27	-0.20%
2023-01-26	0	126.5	-	-	-	-	0	0	-	125.5	-	-	-	-	0	-	0.48%
2023-01-20	0	125.9	125.6	-	-	-	0	0	-	124.9	124.6	-	-	-	0	-	0.36%
2023-01-19	0	125.4	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2023-01-18	0	125.4	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2023-01-17	0	125.4	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	-0.56%
2023-01-16	0	126.1	126.1	-	-	-	0	0	-	125.2	125.2	-	-	-	0	-	0.16%
2023-01-13	0	125.9	-	-	-	-	0	0	-	125.0	-	-	-	-	0	-	0.40%
2023-01-12	0	125.4	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2023-01-11	0	125.4	-	-	125.0	125.0	300	37,500	125.00	124.5	-	-	124.1	124.1	302	124.08	0.44%
2023-01-10	0	124.9	-	-	-	-	0	0	-	123.9	-	-	-	-	0	-	0.00%
2023-01-09	0	124.9	-	-	-	-	0	0	-	123.9	-	-	-	-	0	-	0.89%
2023-01-06	0	123.8	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	0.08%
2023-01-05	0	123.7	-	-	-	-	0	0	-	122.7	-	-	-	-	0	-	0.12%
2023-01-04	0	123.5	-	-	-	-	0	0	-	122.6	-	-	-	-	0	-	0.28%
2023-01-03	0	123.2	-	-	-	-	0	0	-	122.2	-	-	-	-	0	-	1.27%
2022-12-30	0	121.6	-	-	-	-	0	0	-	120.7	-	-	-	-	0	-	0.01%
2022-12-29	0	121.6	-	-	-	-	0	0	-	120.7	-	-	-	-	0	-	0.00%
2022-12-28	0	121.6	-	-	-	-	0	0	-	120.7	-	-	-	-	0	-	0.00%
2022-12-23	0	121.6	-	-	-	-	0	0	-	120.7	-	-	-	-	0	-	0.00%
2022-12-22	0	122.7	-	-	122.7	122.7	100	12,270	122.70	120.7	-	-	120.7	120.7	102	120.69	0.16%
2022-12-21	0	122.5	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	0.16%
2022-12-20	0	122.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.16%
2022-12-19	0	122.1	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	0.21%
2022-12-16	0	121.9	-	-	121.7	121.7	200	24,340	121.70	119.9	-	-	119.7	119.7	203	119.71	-0.41%
2022-12-15	0	122.4	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.00%
2022-12-14	0	122.4	-	-	122.4	122.4	200	24,470	122.35	120.3	-	-	120.3	120.3	203	120.35	0.70%
2022-12-13	0	121.5	-	-	121.5	122.0	200	24,350	121.75	119.5	-	-	119.5	120.0	203	119.76	-0.45%
2022-12-12	0	122.1	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	-0.45%
2022-12-09	0	122.6	-	-	-	-	0	0	-	120.6	-	-	-	-	0	-	0.29%
2022-12-08	0	122.3	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	0.29%
2022-12-07	0	121.9	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	0.16%
2022-12-06	0	121.7	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	-0.29%
2022-12-05	0	122.1	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	0.91%
2022-12-02	0	121.0	-	-	-	-	0	0	-	119.0	-	-	-	-	0	-	0.54%
2022-12-01	0	120.3	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.63%
2022-11-30	0	119.6	-	-	-	-	0	0	-	117.6	-	-	-	-	0	-	0.00%
2022-11-29	0	119.6	-	-	-	-	0	0	-	117.6	-	-	-	-	0	-	0.67%
2022-11-28	0	118.8	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	-0.88%
2022-11-25	0	119.8	-	-	119.8	119.8	100	11,980	119.80	117.8	-	-	117.8	117.8	102	117.84	0.00%
2022-11-24	0	119.8	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2022-11-23	0	119.8	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.13%
2022-11-22	0	119.7	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	0.00%
2022-11-21	0	119.7	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	-0.58%
2022-11-18	0	120.4	-	-	-	-	0	0	-	118.4	-	-	-	-	0	-	0.00%
2022-11-17	0	120.4	-	-	-	-	0	0	-	118.4	-	-	-	-	0	-	-0.74%
2022-11-16	0	121.3	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	-0.57%
2022-11-15	0	122.0	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.00%
2022-11-14	0	122.0	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.45%
2022-11-11	0	121.4	-	-	-	-	0	0	-	119.4	-	-	-	-	0	-	1.89%
2022-11-10	0	119.2	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	0.00%
2022-11-09	0	119.2	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	0.08%
2022-11-08	0	119.1	-	-	-	-	0	0	-	117.1	-	-	-	-	0	-	0.00%
2022-11-07	0	119.1	-	-	-	-	0	0	-	117.1	-	-	-	-	0	-	0.25%
2022-11-04	0	118.8	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	0.47%
2022-11-03	0	118.2	-	-	-	-	0	0	-	116.3	-	-	-	-	0	-	-0.59%
2022-11-02	0	118.9	118.7	119.0	-	-	0	0	-	117.0	116.7	117.1	-	-	0	-	0.00%
2022-11-01	0	118.9	-	-	-	-	0	0	-	117.0	-	-	-	-	0	-	0.00%
2022-10-31	0	118.9	-	-	-	-	0	0	-	117.0	-	-	-	-	0	-	-0.42%
2022-10-28	0	119.4	-	-	-	-	0	0	-	117.4	-	-	-	-	0	-	0.00%
2022-10-27	0	119.4	-	-	-	-	0	0	-	117.4	-	-	-	-	0	-	0.00%
2022-10-26	0	119.4	-	-	-	-	0	0	-	117.4	-	-	-	-	0	-	1.14%
2022-10-25	0	118.1	-	-	-	-	0	0	-	116.1	-	-	-	-	0	-	-0.71%
2022-10-24	0	118.9	-	-	-	-	0	0	-	117.0	-	-	-	-	0	-	-0.25%
2022-10-21	0	119.2	118.9	-	-	-	0	0	-	117.2	117.0	-	-	-	0	-	-0.21%
2022-10-20	0	119.5	-	-	-	-	0	0	-	117.5	-	-	-	-	0	-	-0.25%
2022-10-19	0	119.8	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	-0.37%
2022-10-18	0	120.2	-	-	-	-	0	0	-	118.2	-	-	-	-	0	-	0.00%
2022-10-17	0	120.2	-	-	-	-	0	0	-	118.2	-	-	-	-	0	-	-0.04%
2022-10-14	0	120.3	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.00%
2022-10-13	0	120.3	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.00%
2022-10-12	0	120.3	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	0.00%
2022-10-11	0	120.3	-	-	-	-	0	0	-	118.3	-	-	-	-	0	-	-0.58%
2022-10-10	0	121.0	-	-	-	-	0	0	-	119.0	-	-	-	-	0	-	-0.41%
2022-10-07	0	121.5	-	-	121.6	121.6	5,000	607,750	121.55	119.5	-	-	119.6	119.6	5,083	119.56	-0.70%
2022-10-06	0	122.3	122.3	-	122.2	122.3	2,200	269,040	122.29	120.3	120.3	-	120.2	120.3	2,237	120.29	0.08%
2022-10-05	0	122.2	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	1.20%
2022-10-03	0	120.8	-	-	-	-	0	0	-	118.8	-	-	-	-	0	-	-0.37%
2022-09-30	0	121.2	-	-	-	-	0	0	-	119.2	-	-	-	-	0	-	1.17%
2022-09-29	0	119.8	-	-	119.8	119.8	2,400	287,520	119.80	117.8	-	-	117.8	117.8	2,440	117.84	0.46%
2022-09-28	0	119.3	-	-	-	-	0	0	-	117.3	-	-	-	-	0	-	-1.36%
2022-09-27	0	120.9	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2022-09-26	0	120.9	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	-0.78%
2022-09-23	0	121.9	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	-0.20%
2022-09-22	0	122.1	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	-0.57%
2022-09-21	0	122.8	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	-0.28%
2022-09-20	0	123.2	-	-	-	-	0	0	-	121.1	-	-	-	-	0	-	0.00%
2022-09-19	0	123.2	-	-	-	-	0	0	-	121.1	-	-	-	-	0	-	0.00%
2022-09-16	0	123.2	-	-	-	-	0	0	-	121.1	-	-	-	-	0	-	-0.81%
2022-09-15	0	124.2	-	-	-	-	0	0	-	122.1	-	-	-	-	0	-	-0.08%
2022-09-14	0	124.3	-	-	-	-	0	0	-	122.2	-	-	-	-	0	-	-0.52%
2022-09-13	0	124.9	-	-	-	-	0	0	-	122.9	-	-	-	-	0	-	0.00%
2022-09-09	0	124.9	-	-	-	-	0	0	-	122.9	-	-	-	-	0	-	0.40%
2022-09-08	0	124.4	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	0.00%
2022-09-07	0	124.4	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	-0.32%
2022-09-06	0	124.8	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	0.00%
2022-09-05	0	124.8	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	-0.28%
2022-09-02	0	125.2	-	-	-	-	0	0	-	123.1	-	-	-	-	0	-	0.00%
2022-09-01	0	125.2	-	-	-	-	0	0	-	123.1	-	-	-	-	0	-	0.04%
2022-08-31	0	125.1	-	-	-	-	0	0	-	123.1	-	-	-	-	0	-	0.04%
2022-08-30	0	125.1	-	-	-	-	0	0	-	123.0	-	-	-	-	0	-	0.00%
2022-08-29	0	125.1	-	-	-	-	0	0	-	123.0	-	-	-	-	0	-	-0.75%
2022-08-26	0	126.0	-	-	-	-	0	0	-	123.9	-	-	-	-	0	-	-0.04%
2022-08-25	0	126.1	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	0.00%
2022-08-24	0	126.1	-	127.8	-	-	0	0	-	124.0	-	125.7	-	-	0	-	0.00%
2022-08-23	0	126.1	-	127.8	-	-	0	0	-	124.0	-	125.7	-	-	0	-	-0.40%
2022-08-22	0	126.6	-	127.8	-	-	0	0	-	124.5	-	125.7	-	-	0	-	-0.47%
2022-08-19	0	127.2	-	127.8	-	-	0	0	-	125.1	-	125.7	-	-	0	-	-0.08%
2022-08-18	0	127.3	-	127.8	-	-	0	0	-	125.2	-	125.7	-	-	0	-	0.00%
2022-08-17	0	127.3	-	127.8	-	-	0	0	-	125.2	-	125.7	-	-	0	-	0.00%
2022-08-16	0	127.3	-	127.8	-	-	0	0	-	125.2	-	125.7	-	-	0	-	-0.12%
2022-08-15	0	127.4	-	127.8	-	-	0	0	-	125.3	-	125.7	-	-	0	-	-0.08%
2022-08-12	0	127.5	-	127.8	-	-	0	0	-	125.4	-	125.7	-	-	0	-	0.00%
2022-08-11	0	127.5	-	127.8	-	-	0	0	-	125.4	-	125.7	-	-	0	-	0.00%
2022-08-10	0	127.5	-	127.8	-	-	0	0	-	125.4	-	125.7	-	-	0	-	0.00%
2022-08-09	0	127.5	-	127.8	-	-	0	0	-	125.4	-	125.7	-	-	0	-	0.00%
2022-08-08	0	127.5	-	127.8	-	-	0	0	-	125.4	-	125.7	-	-	0	-	0.00%
2022-08-05	0	127.5	-	127.8	-	-	0	0	-	125.4	-	125.7	-	-	0	-	0.20%
2022-08-04	0	127.3	-	127.8	-	-	0	0	-	125.2	-	125.7	-	-	0	-	0.00%
2022-08-03	0	127.3	-	127.8	-	-	0	0	-	125.2	-	125.7	-	-	0	-	0.00%
2022-08-02	0	127.3	-	127.8	-	-	0	0	-	125.2	-	125.7	-	-	0	-	-0.16%
2022-08-01	0	127.5	-	127.8	-	-	0	0	-	125.4	-	125.7	-	-	0	-	-0.04%
2022-07-29	0	127.5	-	127.8	-	-	0	0	-	125.4	-	125.7	-	-	0	-	0.28%
2022-07-28	0	127.2	-	127.8	-	-	0	0	-	125.1	-	125.7	-	-	0	-	0.12%
2022-07-27	0	127.0	-	127.8	-	-	0	0	-	124.9	-	125.7	-	-	0	-	0.00%
2022-07-26	0	127.0	-	127.8	-	-	0	0	-	124.9	-	125.7	-	-	0	-	0.08%
2022-07-25	0	126.9	-	127.8	-	-	0	0	-	124.8	-	125.7	-	-	0	-	0.12%
2022-07-22	0	126.8	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	-0.04%
2022-07-21	0	126.8	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	-0.04%
2022-07-20	0	126.9	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	0.00%
2022-07-19	0	126.9	-	-	126.9	126.9	400	50,740	126.85	124.8	-	-	124.8	124.8	407	124.77	0.00%
2022-07-18	0	126.9	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	0.20%
2022-07-15	0	126.6	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	-0.28%
2022-07-14	0	127.0	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	-0.16%
2022-07-13	0	127.2	-	-	-	-	0	0	-	125.1	-	-	-	-	0	-	0.24%
2022-07-12	0	126.9	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	-0.28%
2022-07-11	0	127.2	127.2	-	-	-	0	0	-	125.1	125.1	-	-	-	0	-	0.04%
2022-07-08	0	127.2	-	-	-	-	0	0	-	125.1	-	-	-	-	0	-	0.00%
2022-07-07	0	127.2	-	-	-	-	0	0	-	125.1	-	-	-	-	0	-	0.00%
2022-07-06	0	127.2	-	-	127.2	127.2	4,000	508,750	127.19	125.1	-	-	125.1	125.1	4,067	125.11	-0.12%
2022-07-05	0	127.3	127.2	-	-	-	0	0	-	125.2	125.1	-	-	-	0	-	0.00%
2022-07-04	0	127.3	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	0.00%
2022-06-30	0	127.3	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	0.08%
2022-06-29	0	127.2	-	-	-	-	0	0	-	125.1	-	-	-	-	0	-	1.11%
2022-06-28	0	128.9	-	-	128.7	128.7	200	25,740	128.70	123.7	-	-	123.6	123.6	208	123.60	-0.23%
2022-06-27	0	129.2	129.3	-	129.2	129.3	800	103,410	129.26	124.0	124.2	-	124.0	124.2	833	124.14	0.08%
2022-06-24	0	129.1	-	-	-	-	0	0	-	123.9	-	-	-	-	0	-	0.16%
2022-06-23	0	128.9	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.04%
2022-06-22	0	128.8	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	-0.43%
2022-06-21	0	129.4	-	-	-	-	0	0	-	124.2	-	-	-	-	0	-	0.00%
2022-06-20	0	129.4	-	-	-	-	0	0	-	124.2	-	-	-	-	0	-	0.08%
2022-06-17	0	129.3	-	-	129.3	129.3	200	25,850	129.25	124.1	-	-	124.1	124.1	208	124.13	0.43%
2022-06-16	0	128.7	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	0.00%
2022-06-15	0	128.7	-	-	128.7	128.7	2,000	257,400	128.70	123.6	-	-	123.6	123.6	2,083	123.60	0.27%
2022-06-14	0	128.4	-	-	-	-	0	0	-	123.3	-	-	-	-	0	-	0.00%
2022-06-13	0	128.4	-	-	-	-	0	0	-	123.3	-	-	-	-	0	-	-0.81%
2022-06-10	0	129.4	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	-0.08%
2022-06-09	0	129.5	-	-	-	-	0	0	-	124.4	-	-	-	-	0	-	-0.04%
2022-06-08	0	129.6	-	-	-	-	0	0	-	124.4	-	-	-	-	0	-	-0.12%
2022-06-07	0	129.7	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	-0.08%
2022-06-06	0	129.8	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.43%
2022-06-02	0	129.3	-	-	-	-	0	0	-	124.1	-	-	-	-	0	-	0.00%
2022-06-01	0	129.3	-	-	-	-	0	0	-	124.1	-	-	-	-	0	-	-0.42%
2022-05-31	0	129.8	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.00%
2022-05-30	0	129.8	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.89%
2022-05-27	0	128.7	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	0.00%
2022-05-26	0	128.7	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	-0.62%
2022-05-25	0	129.5	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	0.00%
2022-05-24	0	129.5	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	0.04%
2022-05-23	0	129.4	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	0.19%
2022-05-20	0	129.2	128.0	-	-	-	0	0	-	124.0	122.9	-	-	-	0	-	1.25%
2022-05-19	0	127.6	127.1	-	-	-	0	0	-	122.5	122.0	-	-	-	0	-	-0.12%
2022-05-18	0	127.7	-	-	-	-	0	0	-	122.6	-	-	-	-	0	-	0.12%
2022-05-17	0	127.6	-	-	-	-	0	0	-	122.5	-	-	-	-	0	-	0.79%
2022-05-16	0	126.6	-	-	126.6	126.6	200	25,310	126.55	121.5	-	-	121.5	121.5	208	121.53	-0.12%
2022-05-13	0	126.7	-	-	126.5	126.5	300	37,950	126.50	121.7	-	-	121.5	121.5	312	121.49	0.16%
2022-05-12	0	126.5	-	-	126.5	127.1	3,700	468,720	126.68	121.5	-	-	121.5	122.1	3,853	121.66	-0.94%
2022-05-11	0	127.7	-	-	127.7	127.7	3,500	446,950	127.70	122.6	-	-	122.6	122.6	3,644	122.64	-0.27%
2022-05-10	0	128.1	-	-	-	-	0	0	-	123.0	-	-	-	-	0	-	-0.31%
2022-05-06	0	128.5	-	-	-	-	0	0	-	123.4	-	-	-	-	0	-	-0.81%
2022-05-05	0	129.5	-	-	-	-	0	0	-	124.4	-	-	-	-	0	-	0.04%
2022-05-04	0	129.5	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	0.27%
2022-05-03	0	129.1	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	-0.69%
2022-04-29	0	130.0	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	0.19%
2022-04-28	0	129.8	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	-0.88%
2022-04-27	0	130.9	-	-	-	-	0	0	-	125.7	-	-	-	-	0	-	-0.04%
2022-04-26	0	131.0	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2022-04-25	0	131.0	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	-1.10%
2022-04-22	0	132.4	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	-0.53%
2022-04-21	0	133.1	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	-0.49%
2022-04-20	0	133.8	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	-0.82%
2022-04-19	0	134.9	-	-	134.9	134.9	1,300	175,305	134.85	129.5	-	-	129.5	129.5	1,354	129.50	-0.19%
2022-04-14	0	135.1	135.1	-	-	-	0	0	-	129.7	129.7	-	-	-	0	-	0.00%
2022-04-13	0	135.1	-	-	-	-	0	0	-	129.7	-	-	-	-	0	-	0.15%
2022-04-12	0	134.9	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2022-04-11	0	134.9	-	-	134.9	134.9	3,000	404,700	134.90	129.6	-	-	129.6	129.6	3,124	129.55	-0.33%
2022-04-08	0	135.4	135.4	-	-	-	0	0	-	130.0	130.0	-	-	-	0	-	0.00%
2022-04-07	0	135.4	-	-	-	-	0	0	-	130.0	-	-	-	-	0	-	0.19%
2022-04-06	0	135.1	-	-	-	-	0	0	-	129.7	-	-	-	-	0	-	0.00%
2022-04-04	0	135.1	134.5	-	-	-	0	0	-	129.7	129.2	-	-	-	0	-	-0.04%
2022-04-01	0	135.2	-	-	-	-	0	0	-	129.8	-	-	-	-	0	-	0.00%
2022-03-31	0	135.2	-	-	-	-	0	0	-	129.8	-	-	-	-	0	-	0.26%
2022-03-30	0	134.8	-	-	-	-	0	0	-	129.5	-	-	-	-	0	-	0.41%
2022-03-29	0	134.3	-	-	-	-	0	0	-	128.9	-	-	-	-	0	-	0.07%
2022-03-28	0	134.2	-	-	134.2	134.2	200	26,830	134.15	128.8	-	-	128.8	128.8	208	128.83	-0.11%
2022-03-25	0	134.3	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.04%
2022-03-24	0	134.3	-	-	-	-	0	0	-	128.9	-	-	-	-	0	-	0.00%
2022-03-23	0	134.3	-	-	-	-	0	0	-	128.9	-	-	-	-	0	-	-0.11%
2022-03-22	0	134.4	-	-	-	-	0	0	-	129.1	-	-	-	-	0	-	0.00%
2022-03-21	0	134.4	134.4	-	-	-	0	0	-	129.1	129.1	-	-	-	0	-	0.00%
2022-03-18	0	134.4	-	-	133.4	133.4	100	13,335	133.35	129.1	-	-	128.1	128.1	104	128.06	-0.19%
2022-03-17	0	134.7	-	-	134.5	134.5	100	13,450	134.50	129.3	-	-	129.2	129.2	104	129.17	0.11%
2022-03-16	0	134.5	-	-	134.4	134.4	400	53,760	134.40	129.2	-	-	129.1	129.1	417	129.07	0.19%
2022-03-15	0	134.3	-	-	-	-	0	0	-	128.9	-	-	-	-	0	-	-0.44%
2022-03-14	0	134.9	-	-	-	-	0	0	-	129.5	-	-	-	-	0	-	-0.37%
2022-03-11	0	135.4	-	-	-	-	0	0	-	130.0	-	-	-	-	0	-	0.00%
2022-03-10	0	135.4	-	-	-	-	0	0	-	130.0	-	-	-	-	0	-	-0.04%
2022-03-09	0	135.4	-	-	-	-	0	0	-	130.0	-	-	-	-	0	-	0.00%
2022-03-08	0	135.4	-	-	-	-	0	0	-	130.0	-	-	-	-	0	-	0.26%
2022-03-07	0	135.1	-	-	-	-	0	0	-	129.7	-	-	-	-	0	-	0.00%
2022-03-04	0	135.1	135.0	-	-	-	0	0	-	129.7	129.6	-	-	-	0	-	0.00%
2022-03-03	0	135.1	-	-	135.1	135.1	100	13,505	135.05	129.7	-	-	129.7	129.7	104	129.70	-0.37%
2022-03-02	0	135.6	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	0.00%
2022-03-01	0	135.6	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	0.00%
2022-02-28	0	135.6	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	0.07%
2022-02-25	0	135.5	135.5	-	135.4	135.4	1,400	189,560	135.40	130.1	130.1	-	130.0	130.0	1,458	130.03	0.15%
2022-02-24	0	135.3	-	-	135.2	135.2	1,600	216,320	135.20	129.9	-	-	129.8	129.8	1,666	129.84	0.15%
2022-02-23	0	135.1	-	-	135.0	135.0	100	13,495	134.95	129.7	-	-	129.6	129.6	104	129.60	0.15%
2022-02-22	0	134.9	-	134.9	-	-	0	0	-	129.5	-	129.5	-	-	0	-	-0.22%
2022-02-21	0	135.2	-	-	-	-	0	0	-	129.8	-	-	-	-	0	-	0.00%
2022-02-18	0	135.2	-	-	135.2	135.2	400	54,060	135.15	129.8	-	-	129.8	129.8	417	129.79	0.07%
2022-02-17	0	135.1	-	-	-	-	0	0	-	129.7	-	-	-	-	0	-	0.15%
2022-02-16	0	134.9	-	-	-	-	0	0	-	129.5	-	-	-	-	0	-	0.22%
2022-02-15	0	134.6	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.00%
2022-02-14	0	134.6	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	-0.04%
2022-02-11	0	134.6	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
2022-02-10	0	134.6	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
2022-02-09	0	134.6	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
2022-02-08	0	134.6	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
2022-02-07	0	134.6	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
2022-02-04	0	134.6	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.04%
2022-01-31	0	134.6	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.00%
2022-01-28	0	134.6	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.00%
2022-01-27	0	134.6	-	134.6	134.6	134.6	400	53,820	134.55	129.2	-	129.2	129.2	129.2	417	129.22	-0.66%
2022-01-26	0	135.5	-	-	135.5	135.5	100	13,550	135.50	130.1	-	-	130.1	130.1	104	130.13	-0.04%
2022-01-25	0	135.5	-	-	136.5	136.5	100	13,650	136.50	130.1	-	-	131.1	131.1	104	131.09	0.30%
2022-01-24	0	135.1	-	-	-	-	0	0	-	129.7	-	-	-	-	0	-	0.11%
2022-01-21	0	135.0	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2022-01-20	0	135.0	-	-	134.9	135.0	3,000	404,750	134.92	129.6	-	-	129.6	129.6	3,124	129.57	0.52%
2022-01-19	0	134.3	-	-	-	-	0	0	-	128.9	-	-	-	-	0	-	0.11%
2022-01-18	0	134.1	-	-	-	-	0	0	-	128.8	-	-	-	-	0	-	0.26%
2022-01-17	0	133.8	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	0.04%
2022-01-14	0	133.7	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	0.19%
2022-01-13	0	133.5	-	-	133.4	133.4	700	93,380	133.40	128.2	-	-	128.1	128.1	729	128.11	-0.15%
2022-01-12	0	133.7	-	133.7	-	-	0	0	-	128.4	-	128.4	-	-	0	-	0.00%
2022-01-11	0	133.7	-	133.7	-	-	0	0	-	128.4	-	128.4	-	-	0	-	0.00%
2022-01-10	0	133.7	-	133.7	-	-	0	0	-	128.4	-	128.4	-	-	0	-	0.00%
2022-01-07	0	133.7	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	0.00%
2022-01-06	0	133.7	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	0.00%
2022-01-05	0	133.7	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	0.00%
2022-01-04	0	133.7	133.7	-	-	-	0	0	-	128.4	128.4	-	-	-	0	-	0.07%
2022-01-03	0	133.6	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.11%
2021-12-31	0	133.4	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2021-12-30	0	133.4	-	-	133.3	133.3	200	26,660	133.30	128.1	-	-	128.0	128.0	208	128.02	0.19%
2021-12-29	0	133.2	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.19%
2021-12-28	0	132.9	-	-	-	-	0	0	-	127.6	-	-	-	-	0	-	0.04%
2021-12-24	0	132.9	133.2	-	-	-	0	0	-	127.6	127.9	-	-	-	0	-	0.00%
2021-12-23	0	132.9	132.8	-	-	-	0	0	-	127.6	127.5	-	-	-	0	-	0.01%
2021-12-22	0	135.3	135.3	-	-	-	0	0	-	127.6	127.6	-	-	-	0	-	0.00%
2021-12-21	0	135.3	-	-	-	-	0	0	-	127.6	-	-	-	-	0	-	0.00%
2021-12-20	0	135.3	-	-	135.4	135.4	600	81,210	135.35	127.6	-	-	127.6	127.6	636	127.62	-0.26%
2021-12-17	0	135.7	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	-0.04%
2021-12-16	0	135.7	-	-	135.7	135.7	300	40,710	135.70	128.0	-	-	128.0	128.0	318	127.95	-0.04%
2021-12-15	0	135.8	135.4	-	-	-	0	0	-	128.0	127.7	-	-	-	0	-	0.00%
2021-12-14	0	135.8	135.4	-	135.8	135.8	100	13,575	135.75	128.0	127.7	-	128.0	128.0	106	128.00	0.07%
2021-12-13	0	135.7	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.00%
2021-12-10	0	135.7	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.00%
2021-12-09	0	135.7	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.18%
2021-12-08	0	135.4	135.3	-	-	-	0	0	-	127.7	127.5	-	-	-	0	-	0.11%
2021-12-07	0	135.3	-	-	-	-	0	0	-	127.5	-	-	-	-	0	-	0.07%
2021-12-06	0	135.2	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.04%
2021-12-03	0	135.1	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2021-12-02	0	135.1	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2021-12-01	0	135.1	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2021-11-30	0	135.1	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2021-11-29	0	135.1	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2021-11-26	0	135.1	-	-	135.1	135.1	400	54,040	135.10	127.4	-	-	127.4	127.4	424	127.39	0.33%
2021-11-25	0	134.7	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.07%
2021-11-24	0	134.6	-	-	-	-	0	0	-	126.9	-	-	-	-	0	-	0.04%
2021-11-23	0	134.5	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.04%
2021-11-22	0	134.5	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.00%
2021-11-19	0	134.5	-	-	134.5	134.5	300	40,335	134.45	126.8	-	-	126.8	126.8	318	126.77	-0.15%
2021-11-18	0	134.7	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2021-11-17	0	134.7	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2021-11-16	0	134.7	134.7	-	-	-	0	0	-	127.0	127.0	-	-	-	0	-	0.15%
2021-11-15	0	134.5	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.26%
2021-11-12	0	134.1	-	134.5	-	-	0	0	-	126.4	-	126.8	-	-	0	-	0.00%
2021-11-11	0	134.1	-	134.3	-	-	0	0	-	126.4	-	126.6	-	-	0	-	0.00%
2021-11-10	0	134.1	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	0.00%
2021-11-09	0	134.1	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	0.00%
2021-11-08	0	134.1	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	0.15%
2021-11-05	0	133.9	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.04%
2021-11-04	0	133.9	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	0.00%
2021-11-03	0	133.9	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	0.00%
2021-11-02	0	133.9	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	0.00%
2021-11-01	0	133.9	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	-0.07%
2021-10-29	0	134.0	-	-	135.0	135.0	400	53,980	134.95	126.3	-	-	127.2	127.2	424	127.24	0.26%
2021-10-28	0	133.6	-	-	133.6	133.6	100	13,360	133.60	126.0	-	-	126.0	126.0	106	125.97	0.04%
2021-10-27	0	133.6	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	0.00%
2021-10-26	0	133.6	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	0.00%
2021-10-25	0	133.6	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	0.07%
2021-10-22	0	133.5	-	-	133.4	133.5	2,500	333,600	133.44	125.8	-	-	125.8	125.8	2,651	125.82	0.04%
2021-10-21	0	133.4	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2021-10-20	0	133.4	-	133.4	133.4	133.4	2,000	266,800	133.40	125.8	-	125.8	125.8	125.8	2,121	125.78	0.30%
2021-10-19	0	133.0	-	-	-	-	0	0	-	125.4	-	-	-	-	0	-	0.30%
2021-10-18	0	132.6	129.8	-	-	-	0	0	-	125.0	122.4	-	-	-	0	-	-0.11%
2021-10-15	0	132.8	129.8	132.9	-	-	0	0	-	125.2	122.4	125.3	-	-	0	-	0.23%
2021-10-12	0	132.5	129.8	-	-	-	0	0	-	124.9	122.4	-	-	-	0	-	-0.30%
2021-10-11	0	132.9	129.8	-	-	-	0	0	-	125.3	122.4	-	-	-	0	-	0.00%
2021-10-08	0	132.9	129.8	132.9	-	-	0	0	-	125.3	122.4	125.3	-	-	0	-	0.00%
2021-10-07	0	132.9	129.8	-	-	-	0	0	-	125.3	122.4	-	-	-	0	-	0.00%
2021-10-06	0	132.9	129.8	-	-	-	0	0	-	125.3	122.4	-	-	-	0	-	0.00%
2021-10-05	0	132.9	129.8	-	-	-	0	0	-	125.3	122.4	-	-	-	0	-	0.08%
2021-10-04	0	132.8	129.8	-	-	-	0	0	-	125.2	122.4	-	-	-	0	-	0.11%
2021-09-30	0	132.6	130.0	-	132.4	132.4	800	105,920	132.40	125.0	122.6	-	124.8	124.8	848	124.84	0.00%
2021-09-29	0	132.6	130.0	-	-	-	0	0	-	125.0	122.6	-	-	-	0	-	0.00%
2021-09-28	0	132.6	-	-	132.6	132.6	500	66,300	132.60	125.0	-	-	125.0	125.0	530	125.03	0.04%
2021-09-27	0	132.6	-	-	-	-	0	0	-	125.0	-	-	-	-	0	-	0.00%
2021-09-24	0	132.6	-	-	-	-	0	0	-	125.0	-	-	-	-	0	-	0.00%
2021-09-23	0	132.6	-	-	-	-	0	0	-	125.0	-	-	-	-	0	-	0.15%
2021-09-21	0	132.4	-	132.4	-	-	0	0	-	124.8	-	124.8	-	-	0	-	0.00%
2021-09-20	0	132.4	132.0	-	-	-	0	0	-	124.8	124.5	-	-	-	0	-	-0.34%
2021-09-17	0	132.8	132.0	132.8	-	-	0	0	-	125.2	124.5	125.2	-	-	0	-	-0.04%
2021-09-16	0	132.9	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2021-09-15	0	132.9	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2021-09-14	0	132.9	132.0	-	-	-	0	0	-	125.3	124.5	-	-	-	0	-	0.00%
2021-09-13	0	132.9	132.0	-	-	-	0	0	-	125.3	124.5	-	-	-	0	-	0.00%
2021-09-10	0	132.9	-	133.0	132.8	132.8	1,000	132,750	132.75	125.3	-	125.4	125.2	125.2	1,061	125.17	0.15%
2021-09-09	0	132.7	-	-	-	-	0	0	-	125.1	-	-	-	-	0	-	0.00%
2021-09-08	0	132.7	-	-	-	-	0	0	-	125.1	-	-	-	-	0	-	-0.08%
2021-09-07	0	132.8	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	0.00%
2021-09-06	0	132.8	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	0.00%
2021-09-03	0	132.8	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	0.00%
2021-09-02	0	132.8	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	0.15%
2021-09-01	0	132.6	-	-	-	-	0	0	-	125.0	-	-	-	-	0	-	0.04%
2021-08-31	0	132.5	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	0.08%
2021-08-30	0	132.4	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	0.15%
2021-08-27	0	132.2	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.00%
2021-08-26	0	132.2	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.00%
2021-08-25	0	132.2	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.11%
2021-08-24	0	132.1	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.04%
2021-08-23	0	132.0	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2021-08-20	0	132.0	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2021-08-19	0	132.0	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2021-08-18	0	132.0	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.27%
2021-08-17	0	131.7	-	-	131.7	131.7	600	78,990	131.65	124.1	-	-	124.1	124.1	636	124.13	-0.04%
2021-08-16	0	131.7	-	-	-	-	0	0	-	124.2	-	-	-	-	0	-	0.00%
2021-08-13	0	131.7	-	-	-	-	0	0	-	124.2	-	-	-	-	0	-	0.00%
2021-08-12	0	131.7	-	-	-	-	0	0	-	124.2	-	-	-	-	0	-	0.00%
2021-08-11	0	131.7	-	-	-	-	0	0	-	124.2	-	-	-	-	0	-	-0.15%
2021-08-10	0	131.9	-	-	-	-	0	0	-	124.4	-	-	-	-	0	-	-0.23%
2021-08-09	0	132.2	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	-0.04%
2021-08-06	0	132.3	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.00%
2021-08-05	0	132.3	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.00%
2021-08-04	0	132.3	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.00%
2021-08-03	0	132.3	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	0.00%
2021-08-02	0	132.3	-	-	132.3	132.3	300	39,675	132.25	124.7	-	-	124.7	124.7	318	124.70	0.23%
2021-07-30	0	132.0	-	132.3	-	-	0	0	-	124.4	-	124.7	-	-	0	-	0.27%
2021-07-29	0	131.6	-	132.3	-	-	0	0	-	124.1	-	124.7	-	-	0	-	0.42%
2021-07-28	0	131.1	-	132.3	-	-	0	0	-	123.6	-	124.7	-	-	0	-	-0.11%
2021-07-27	0	131.2	-	-	131.8	131.8	100	13,180	131.80	123.7	-	-	124.3	124.3	106	124.27	-0.19%
2021-07-26	0	131.5	-	132.3	-	-	0	0	-	123.9	-	124.7	-	-	0	-	0.00%
2021-07-23	0	131.5	-	132.3	-	-	0	0	-	123.9	-	124.7	-	-	0	-	0.00%
2021-07-22	0	131.5	-	132.3	-	-	0	0	-	123.9	-	124.7	-	-	0	-	0.23%
2021-07-21	0	131.2	-	132.3	-	-	0	0	-	123.7	-	124.7	-	-	0	-	0.11%
2021-07-20	0	131.0	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
2021-07-19	0	131.0	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	-0.08%
2021-07-16	0	131.1	-	132.3	-	-	0	0	-	123.6	-	124.7	-	-	0	-	0.00%
2021-07-15	0	131.1	-	132.3	-	-	0	0	-	123.6	-	124.7	-	-	0	-	0.15%
2021-07-14	0	130.9	130.9	132.3	-	-	0	0	-	123.4	123.4	124.7	-	-	0	-	0.00%
2021-07-13	0	130.9	-	132.3	-	-	0	0	-	123.4	-	124.7	-	-	0	-	0.42%
2021-07-12	0	130.4	-	-	-	-	0	0	-	122.9	-	-	-	-	0	-	0.19%
2021-07-09	0	130.1	-	-	-	-	0	0	-	122.7	-	-	-	-	0	-	0.00%
2021-07-08	0	130.1	-	-	-	-	0	0	-	122.7	-	-	-	-	0	-	0.00%
2021-07-07	0	130.1	-	-	-	-	0	0	-	122.7	-	-	-	-	0	-	0.00%
2021-07-06	0	130.1	-	-	-	-	0	0	-	122.7	-	-	-	-	0	-	0.00%
2021-07-05	0	130.1	-	-	-	-	0	0	-	122.7	-	-	-	-	0	-	0.19%
2021-07-02	0	129.9	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	-0.17%
2021-06-30	0	130.1	127.4	-	-	-	0	0	-	122.6	120.1	-	-	-	0	-	0.00%
2021-06-29	0	130.1	127.4	-	-	-	0	0	-	122.6	120.1	-	-	-	0	-	-0.00%
2021-06-28	0	131.2	127.4	-	131.2	131.2	3,500	459,025	131.15	122.6	119.1	-	122.6	122.6	3,743	122.64	0.04%
2021-06-25	0	131.1	128.0	-	131.1	131.1	100	13,110	131.10	122.6	119.7	-	122.6	122.6	107	122.60	0.19%
2021-06-24	0	130.9	128.0	-	130.9	130.9	200	26,170	130.85	122.4	119.7	-	122.4	122.4	214	122.36	0.08%
2021-06-23	0	130.8	128.0	-	-	-	0	0	-	122.3	119.7	-	-	-	0	-	-0.15%
2021-06-22	0	131.0	128.0	-	-	-	0	0	-	122.5	119.7	-	-	-	0	-	0.00%
2021-06-21	0	131.0	128.0	-	-	-	0	0	-	122.5	119.7	-	-	-	0	-	-0.23%
2021-06-18	0	131.3	128.0	-	-	-	0	0	-	122.7	119.7	-	-	-	0	-	-0.30%
2021-06-17	0	131.7	128.0	-	-	-	0	0	-	123.1	119.7	-	-	-	0	-	-0.42%
2021-06-16	0	132.2	131.8	-	-	-	0	0	-	123.6	123.3	-	-	-	0	-	0.00%
2021-06-15	0	132.2	131.8	-	-	-	0	0	-	123.6	123.2	-	-	-	0	-	-0.23%
2021-06-11	0	132.5	132.4	-	132.5	132.5	300	39,750	132.50	123.9	123.8	-	123.9	123.9	321	123.91	0.15%
2021-06-10	0	132.3	132.3	-	-	-	0	0	-	123.7	123.7	-	-	-	0	-	0.08%
2021-06-09	0	132.2	132.2	-	-	-	0	0	-	123.6	123.6	-	-	-	0	-	0.04%
2021-06-08	0	132.2	132.2	-	-	-	0	0	-	123.6	123.6	-	-	-	0	-	0.00%
2021-06-07	0	132.2	132.1	-	-	-	0	0	-	123.6	123.5	-	-	-	0	-	0.00%
2021-06-04	0	132.2	132.2	-	132.2	132.2	300	39,645	132.15	123.6	123.6	-	123.6	123.6	321	123.58	-0.23%
2021-06-03	0	132.5	128.0	-	-	-	0	0	-	123.9	119.7	-	-	-	0	-	-0.19%
2021-06-02	0	132.7	130.0	-	132.7	132.7	300	39,810	132.70	124.1	121.6	-	124.1	124.1	321	124.09	-0.19%
2021-06-01	0	133.0	130.0	-	133.0	133.0	1,500	199,425	132.95	124.3	121.6	-	124.3	124.3	1,604	124.33	-0.11%
2021-05-31	0	133.1	130.0	-	133.1	133.1	4,200	559,020	133.10	124.5	121.6	-	124.5	124.5	4,491	124.47	0.15%
2021-05-28	0	132.9	132.9	-	-	-	0	0	-	124.3	124.3	-	-	-	0	-	0.08%
2021-05-27	0	132.8	128.0	-	-	-	0	0	-	124.2	119.7	-	-	-	0	-	0.19%
2021-05-26	0	132.6	132.6	-	132.1	132.5	2,200	290,630	132.10	124.0	124.0	-	123.5	123.9	2,353	123.54	0.26%
2021-05-25	0	132.2	128.0	132.4	132.2	132.4	200	26,460	132.30	123.6	119.7	123.8	123.6	123.8	214	123.72	0.27%
2021-05-24	0	131.9	128.0	-	131.9	131.9	4,700	619,695	131.85	123.3	119.7	-	123.3	123.3	5,026	123.30	0.23%
2021-05-21	0	131.6	131.6	-	131.6	131.8	7,200	947,610	131.61	123.0	123.0	-	123.0	123.2	7,699	123.08	0.31%
2021-05-20	0	131.2	128.0	-	-	-	0	0	-	122.6	119.7	-	-	-	0	-	0.00%
2021-05-18	0	131.2	131.1	-	-	-	0	0	-	122.6	122.6	-	-	-	0	-	0.04%
2021-05-17	0	131.1	130.9	-	-	-	0	0	-	122.6	122.4	-	-	-	0	-	0.00%
2021-05-14	0	131.1	128.0	-	-	-	0	0	-	122.6	119.7	-	-	-	0	-	0.04%
2021-05-13	0	131.1	128.5	-	-	-	0	0	-	122.6	120.2	-	-	-	0	-	-0.19%
2021-05-12	0	131.3	131.2	-	131.3	131.3	100	13,130	131.30	122.8	122.6	-	122.8	122.8	107	122.78	0.00%
2021-05-11	0	131.3	128.0	-	131.3	131.6	1,400	184,115	131.51	122.8	119.7	-	122.8	123.0	1,497	122.98	-0.08%
2021-05-10	0	131.4	131.1	-	131.4	131.4	200	26,280	131.40	122.9	122.6	-	122.9	122.9	214	122.88	0.77%
2021-05-07	0	130.4	130.4	-	-	-	0	0	-	121.9	121.9	-	-	-	0	-	0.31%
2021-05-06	0	130.0	130.0	-	-	-	0	0	-	121.6	121.5	-	-	-	0	-	0.04%
2021-05-05	0	130.0	129.8	-	-	-	0	0	-	121.5	121.3	-	-	-	0	-	0.00%
2021-05-04	0	130.0	128.0	-	-	-	0	0	-	121.5	119.7	-	-	-	0	-	0.00%
2021-05-03	0	130.0	128.0	-	-	-	0	0	-	121.5	119.7	-	-	-	0	-	0.00%
2021-04-30	0	130.0	129.0	-	-	-	0	0	-	121.5	120.6	-	-	-	0	-	0.00%
2021-04-29	0	130.0	129.5	-	-	-	0	0	-	121.5	121.1	-	-	-	0	-	0.35%
2021-04-28	0	129.5	127.5	-	-	-	0	0	-	121.1	119.2	-	-	-	0	-	0.00%
2021-04-27	0	129.5	127.5	-	-	-	0	0	-	121.1	119.2	-	-	-	0	-	0.00%
2021-04-26	0	129.5	127.5	-	-	-	0	0	-	121.1	119.2	-	-	-	0	-	0.04%
2021-04-23	0	129.5	127.5	-	-	-	0	0	-	121.1	119.2	-	-	-	0	-	0.00%
2021-04-22	0	129.5	127.5	-	-	-	0	0	-	121.1	119.2	-	-	-	0	-	0.08%
2021-04-21	0	129.4	127.5	-	-	-	0	0	-	121.0	119.2	-	-	-	0	-	0.00%
2021-04-20	0	129.4	127.5	-	-	-	0	0	-	121.0	119.2	-	-	-	0	-	0.23%
2021-04-19	0	129.1	127.4	-	129.0	129.0	1,500	193,450	128.97	120.7	119.1	-	120.6	120.6	1,604	120.60	0.23%
2021-04-16	0	128.8	127.4	129.0	-	-	0	0	-	120.4	119.1	120.6	-	-	0	-	0.23%
2021-04-15	0	128.5	127.4	129.0	-	-	0	0	-	120.1	119.1	120.6	-	-	0	-	0.08%
2021-04-14	0	128.4	127.4	129.0	-	-	0	0	-	120.0	119.1	120.6	-	-	0	-	0.27%
2021-04-13	0	128.0	127.4	129.0	-	-	0	0	-	119.7	119.1	120.6	-	-	0	-	0.08%
2021-04-12	0	127.9	127.4	129.0	-	-	0	0	-	119.6	119.1	120.6	-	-	0	-	0.00%
2021-04-09	0	127.9	127.4	129.0	128.0	128.0	200	25,600	128.00	119.6	119.1	120.6	119.7	119.7	214	119.70	-0.27%
2021-04-08	0	128.3	127.4	129.0	128.3	129.0	3,300	423,700	128.39	119.9	119.1	120.6	120.0	120.6	3,529	120.07	0.00%
2021-04-07	0	128.3	128.2	129.0	-	-	0	0	-	119.9	119.9	120.6	-	-	0	-	0.47%
2021-04-01	0	127.7	127.4	129.0	-	-	0	0	-	119.4	119.1	120.6	-	-	0	-	0.00%
2021-03-31	0	127.7	127.4	129.0	-	-	0	0	-	119.4	119.1	120.6	-	-	0	-	0.00%
2021-03-30	0	127.7	127.6	129.0	-	-	0	0	-	119.4	119.3	120.6	-	-	0	-	-0.27%
2021-03-29	0	128.0	125.0	129.0	-	-	0	0	-	119.7	116.9	120.6	-	-	0	-	-0.19%
2021-03-26	0	128.3	128.0	-	128.3	128.3	8,500	1,090,550	128.30	119.9	119.7	-	120.0	120.0	9,090	119.98	-0.04%
2021-03-25	0	128.3	128.1	-	-	-	0	0	-	120.0	119.8	-	-	-	0	-	-0.04%
2021-03-24	0	128.4	128.0	-	-	-	0	0	-	120.0	119.7	-	-	-	0	-	-0.19%
2021-03-23	0	128.6	128.3	-	-	-	0	0	-	120.3	120.0	-	-	-	0	-	0.00%
2021-03-22	0	128.6	128.4	-	128.6	128.6	300	38,580	128.60	120.3	120.0	-	120.3	120.3	321	120.26	0.04%
2021-03-19	0	128.6	128.3	-	-	-	0	0	-	120.2	120.0	-	-	-	0	-	0.00%
2021-03-18	0	128.6	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	0.00%
2021-03-17	0	128.6	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	0.00%
2021-03-16	0	128.6	-	-	128.6	128.6	500	64,290	128.58	120.2	-	-	120.2	120.3	535	120.24	0.04%
2021-03-15	0	128.5	-	128.6	128.5	128.5	1,000	128,500	128.50	120.2	-	120.3	120.2	120.2	1,069	120.17	0.08%
2021-03-12	0	128.4	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	0.00%
2021-03-11	0	128.4	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	0.20%
2021-03-10	0	128.2	128.0	-	-	-	0	0	-	119.8	119.7	-	-	-	0	-	0.12%
2021-03-09	0	128.0	-	128.0	129.1	129.1	1,600	206,480	129.05	119.7	-	119.7	120.7	120.7	1,711	120.68	0.00%
2021-03-08	0	128.0	-	129.1	-	-	0	0	-	119.7	-	120.7	-	-	0	-	-0.66%
2021-03-05	0	128.9	-	129.1	-	-	0	0	-	120.5	-	120.7	-	-	0	-	-0.12%
2021-03-04	0	129.0	-	129.1	-	-	0	0	-	120.6	-	120.7	-	-	0	-	-0.04%
2021-03-03	0	129.1	-	129.1	129.1	129.1	700	90,335	129.05	120.7	-	120.7	120.7	120.7	749	120.68	0.27%
2021-03-02	0	128.7	-	-	-	-	0	0	-	120.4	-	-	-	-	0	-	0.00%
2021-03-01	0	128.7	-	128.8	-	-	0	0	-	120.4	-	120.4	-	-	0	-	0.00%
2021-02-26	0	128.7	-	-	128.7	130.0	5,000	646,100	129.22	120.4	-	-	120.4	121.6	5,347	120.84	-0.39%
2021-02-25	0	129.2	-	-	129.1	129.1	100	12,905	129.05	120.8	-	-	120.7	120.7	107	120.68	0.16%
2021-02-24	0	129.0	-	-	129.2	129.3	800	103,380	129.23	120.6	-	-	120.8	120.9	855	120.84	0.04%
2021-02-23	0	129.0	128.9	-	-	-	0	0	-	120.6	120.5	-	-	-	0	-	0.00%
2021-02-22	0	129.0	128.7	-	-	-	0	0	-	120.6	120.3	-	-	-	0	-	-0.15%
2021-02-19	0	129.2	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	0.00%
2021-02-18	0	129.2	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	-0.15%
2021-02-17	0	129.4	129.0	-	129.5	129.5	200	25,900	129.50	121.0	120.6	-	121.1	121.1	214	121.10	-0.23%
2021-02-16	0	129.7	-	-	-	-	0	0	-	121.2	-	-	-	-	0	-	0.00%
2021-02-11	0	129.7	-	-	-	-	0	0	-	121.2	-	-	-	-	0	-	-0.04%
2021-02-10	0	129.7	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	0.12%
2021-02-09	0	129.6	129.1	-	129.3	129.6	3,200	413,910	129.35	121.1	120.7	-	120.9	121.1	3,422	120.96	0.23%
2021-02-08	0	129.3	129.1	-	129.1	129.3	1,500	193,725	129.15	120.9	120.7	-	120.7	120.9	1,604	120.77	0.31%
2021-02-05	0	128.9	-	129.3	-	-	0	0	-	120.5	-	120.9	-	-	0	-	-0.23%
2021-02-04	0	129.2	128.6	129.3	-	-	0	0	-	120.8	120.3	120.9	-	-	0	-	-0.08%
2021-02-03	0	129.3	128.6	129.3	-	-	0	0	-	120.9	120.3	120.9	-	-	0	-	0.00%
2021-02-02	0	129.3	128.6	129.3	-	-	0	0	-	120.9	120.3	120.9	-	-	0	-	0.00%
2021-02-01	0	129.3	128.6	129.3	129.3	129.3	5,000	646,250	129.25	120.9	120.3	120.9	120.9	120.9	5,347	120.87	0.47%
2021-01-29	0	128.7	128.7	129.5	-	-	0	0	-	120.3	120.3	121.1	-	-	0	-	0.12%
2021-01-28	0	128.5	128.4	129.5	128.5	128.5	500	64,250	128.50	120.2	120.1	121.1	120.2	120.2	535	120.17	-0.27%
2021-01-27	0	128.9	128.9	129.5	-	-	0	0	-	120.5	120.5	121.1	-	-	0	-	0.00%
2021-01-26	0	128.9	128.4	129.5	129.0	129.0	1,700	219,250	128.97	120.5	120.1	121.1	120.6	120.6	1,818	120.61	-0.12%
2021-01-25	0	129.0	128.8	-	-	-	0	0	-	120.6	120.4	-	-	-	0	-	0.00%
2021-01-22	0	129.0	-	-	-	-	0	0	-	120.6	-	-	-	-	0	-	-0.39%
2021-01-21	0	129.5	-	-	129.5	129.5	100	12,950	129.50	121.1	-	-	121.1	121.1	107	121.10	0.31%
2021-01-20	0	129.1	129.0	-	129.0	129.0	400	51,580	128.95	120.7	120.6	-	120.6	120.6	428	120.59	0.23%
2021-01-19	0	128.8	-	-	128.8	128.8	200	25,760	128.80	120.4	-	-	120.4	120.4	214	120.45	-0.08%
2021-01-18	0	128.9	-	-	128.9	128.9	200	25,780	128.90	120.5	-	-	120.5	120.5	214	120.54	-0.42%
2021-01-15	0	129.5	129.2	-	129.5	129.5	600	77,670	129.45	121.1	120.8	-	121.1	121.1	642	121.05	0.12%
2021-01-14	0	129.3	129.1	-	-	-	0	0	-	120.9	120.7	-	-	-	0	-	0.00%
2021-01-13	0	129.3	129.3	-	-	-	0	0	-	120.9	120.9	-	-	-	0	-	0.27%
2021-01-12	0	129.0	128.3	-	-	-	0	0	-	120.6	120.0	-	-	-	0	-	0.04%
2021-01-11	0	128.9	128.5	-	128.9	128.9	4,000	515,600	128.90	120.5	120.2	-	120.5	120.5	4,277	120.54	-0.23%
2021-01-08	0	129.2	129.0	-	-	-	0	0	-	120.8	120.6	-	-	-	0	-	0.00%
2021-01-07	0	129.2	129.2	-	-	-	0	0	-	120.8	120.8	-	-	-	0	-	0.00%
2021-01-06	0	129.2	129.2	-	-	-	0	0	-	120.8	120.8	-	-	-	0	-	0.16%
2021-01-05	0	129.0	129.0	-	-	-	0	0	-	120.6	120.6	-	-	-	0	-	0.16%
2021-01-04	0	128.8	128.3	-	128.8	128.9	4,800	618,180	128.79	120.4	119.9	-	120.4	120.5	5,133	120.43	0.66%
2020-12-31	0	128.0	127.9	128.4	-	-	0	0	-	119.7	119.6	120.0	-	-	0	-	0.20%
2020-12-30	0	127.7	127.7	-	-	-	0	0	-	119.4	119.4	-	-	-	0	-	0.16%
2020-12-29	0	127.5	-	-	-	-	0	0	-	119.2	-	-	-	-	0	-	0.28%
2020-12-28	0	127.2	127.2	-	-	-	0	0	-	118.9	118.9	-	-	-	0	-	0.00%
2020-12-24	0	127.2	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2020-12-23	0	127.2	126.7	-	-	-	0	0	-	118.9	118.5	-	-	-	0	-	0.32%
2020-12-22	0	126.8	-	-	126.8	126.8	800	101,400	126.75	118.5	-	-	118.5	118.5	855	118.53	-0.08%
2020-12-21	0	126.9	126.4	-	-	-	0	0	-	118.6	118.2	-	-	-	0	-	-0.24%
2020-12-18	0	127.2	126.9	-	-	-	0	0	-	118.9	118.7	-	-	-	0	-	-0.08%
2020-12-17	0	127.3	-	-	-	-	0	0	-	119.0	-	-	-	-	0	-	0.24%
2020-12-16	0	127.0	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	0.00%
2020-12-15	0	127.0	126.8	-	126.8	127.0	11,100	1,407,555	126.81	118.7	118.5	-	118.6	118.7	11,870	118.58	0.04%
2020-12-14	0	126.9	126.7	-	126.9	126.9	500	63,450	126.90	118.7	118.5	-	118.7	118.7	535	118.67	-0.16%
2020-12-11	0	127.1	126.8	-	127.1	127.1	600	76,260	127.10	118.9	118.6	-	118.9	118.9	642	118.86	0.22%
2020-12-10	0	128.3	128.2	-	128.2	128.5	900	115,580	128.42	118.6	118.5	-	118.5	118.8	973	118.75	-0.27%
2020-12-09	0	128.6	128.6	-	-	-	0	0	-	118.9	118.9	-	-	-	0	-	0.04%
2020-12-08	0	128.6	128.0	-	-	-	0	0	-	118.9	118.4	-	-	-	0	-	0.00%
2020-12-07	0	128.6	128.6	-	-	-	0	0	-	118.9	118.9	-	-	-	0	-	0.12%
2020-12-04	0	128.4	128.1	-	-	-	0	0	-	118.7	118.4	-	-	-	0	-	0.31%
2020-12-03	0	128.0	-	-	-	-	0	0	-	118.4	-	-	-	-	0	-	0.00%
2020-12-02	0	128.0	127.8	-	-	-	0	0	-	118.4	118.2	-	-	-	0	-	0.00%
2020-12-01	0	128.0	-	-	-	-	0	0	-	118.4	-	-	-	-	0	-	0.23%
2020-11-30	0	127.7	126.7	-	-	-	0	0	-	118.1	117.1	-	-	-	0	-	0.00%
2020-11-27	0	127.7	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	-0.23%
2020-11-26	0	128.0	-	-	128.0	128.2	4,000	512,340	128.09	118.4	-	-	118.4	118.5	4,326	118.44	0.31%
2020-11-25	0	127.6	-	128.0	127.6	127.6	100	12,760	127.60	118.0	-	118.4	118.0	118.0	108	117.99	0.00%
2020-11-24	0	127.6	127.0	-	127.6	127.6	1,000	127,600	127.60	118.0	117.4	-	118.0	118.0	1,081	117.99	-0.08%
2020-11-23	0	127.7	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	0.00%
2020-11-20	0	127.7	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	0.00%
2020-11-19	0	127.7	127.5	-	-	-	0	0	-	118.1	117.9	-	-	-	0	-	-0.31%
2020-11-18	0	128.1	-	-	128.1	128.5	4,000	513,100	128.28	118.5	-	-	118.5	118.8	4,326	118.61	0.31%
2020-11-17	0	127.7	125.5	-	127.7	127.7	1,900	242,630	127.70	118.1	116.0	-	118.1	118.1	2,055	118.08	0.16%
2020-11-16	0	127.5	125.5	-	-	-	0	0	-	117.9	116.0	-	-	-	0	-	0.51%
2020-11-13	0	126.9	125.5	-	-	-	0	0	-	117.3	116.0	-	-	-	0	-	0.00%
2020-11-12	0	126.9	126.6	-	126.9	126.9	200	25,370	126.85	117.3	117.1	-	117.3	117.3	216	117.30	-0.39%
2020-11-11	0	127.4	125.5	-	-	-	0	0	-	117.8	116.0	-	-	-	0	-	0.00%
2020-11-10	0	127.4	125.5	-	127.4	127.5	1,200	152,920	127.43	117.8	116.0	-	117.8	117.9	1,298	117.84	-0.59%
2020-11-09	0	128.1	128.0	-	-	-	0	0	-	118.5	118.4	-	-	-	0	-	0.87%
2020-11-06	0	127.0	126.1	-	-	-	0	0	-	117.4	116.6	-	-	-	0	-	0.36%
2020-11-05	0	126.6	126.1	-	-	-	0	0	-	117.0	116.6	-	-	-	0	-	1.12%
2020-11-04	0	125.2	124.7	-	125.2	125.2	500	62,600	125.20	115.7	115.3	-	115.8	115.8	541	115.77	-0.16%
2020-11-03	0	125.4	124.9	-	-	-	0	0	-	115.9	115.5	-	-	-	0	-	0.12%
2020-11-02	0	125.2	125.0	-	-	-	0	0	-	115.8	115.6	-	-	-	0	-	0.00%
2020-10-30	0	125.2	125.1	-	-	-	0	0	-	115.8	115.6	-	-	-	0	-	0.00%
2020-10-29	0	125.2	124.8	-	-	-	0	0	-	115.8	115.4	-	-	-	0	-	0.00%
2020-10-28	0	125.2	125.0	-	125.2	125.2	100	12,520	125.20	115.8	115.5	-	115.8	115.8	108	115.77	-0.08%
2020-10-27	0	125.3	124.9	-	125.5	125.5	200	25,100	125.50	115.9	115.5	-	116.0	116.0	216	116.05	-0.52%
2020-10-23	0	126.0	125.8	-	-	-	0	0	-	116.5	116.3	-	-	-	0	-	0.00%
2020-10-22	0	126.0	125.2	-	-	-	0	0	-	116.5	115.8	-	-	-	0	-	0.00%
2020-10-21	0	126.0	125.2	-	-	-	0	0	-	116.5	115.8	-	-	-	0	-	0.56%
2020-10-20	0	125.3	124.8	-	-	-	0	0	-	115.8	115.4	-	-	-	0	-	0.40%
2020-10-19	0	124.8	124.0	-	-	-	0	0	-	115.4	114.7	-	-	-	0	-	0.00%
2020-10-16	0	124.8	124.0	-	-	-	0	0	-	115.4	114.7	-	-	-	0	-	0.12%
2020-10-15	0	124.6	124.5	-	-	-	0	0	-	115.2	115.1	-	-	-	0	-	0.00%
2020-10-14	0	124.6	-	-	124.6	124.6	100	12,460	124.60	115.2	-	-	115.2	115.2	108	115.22	-0.16%
2020-10-12	0	124.8	-	-	-	-	0	0	-	115.4	-	-	-	-	0	-	0.00%
2020-10-09	0	124.8	-	-	124.8	124.8	300	37,440	124.80	115.4	-	-	115.4	115.4	324	115.40	0.32%
2020-10-08	0	124.4	124.3	-	124.4	124.4	500	62,200	124.40	115.0	114.9	-	115.0	115.0	541	115.03	0.00%
2020-10-07	0	124.4	124.1	-	124.1	124.1	400	49,620	124.05	115.0	114.8	-	114.7	114.7	433	114.71	0.04%
2020-10-06	0	124.4	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.28%
2020-10-05	0	124.0	124.0	-	-	-	0	0	-	114.7	114.7	-	-	-	0	-	0.73%
2020-09-30	0	123.1	123.0	-	-	-	0	0	-	113.8	113.7	-	-	-	0	-	0.00%
2020-09-29	0	123.1	-	-	-	-	0	0	-	113.8	-	-	-	-	0	-	0.00%
2020-09-28	0	123.1	-	-	-	-	0	0	-	113.8	-	-	-	-	0	-	-0.08%
2020-09-25	0	123.2	-	-	-	-	0	0	-	113.9	-	-	-	-	0	-	0.00%
2020-09-24	0	123.2	-	-	-	-	0	0	-	113.9	-	-	-	-	0	-	-0.40%
2020-09-23	0	123.7	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	0.00%
2020-09-22	0	123.7	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	-0.24%
2020-09-21	0	124.0	-	-	-	-	0	0	-	114.7	-	-	-	-	0	-	0.00%
2020-09-18	0	124.0	-	-	124.0	124.0	200	24,800	124.00	114.7	-	-	114.7	114.7	216	114.66	0.20%
2020-09-17	0	123.8	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	0.00%
2020-09-16	0	123.8	-	-	-	-	0	0	-	114.4	-	-	-	-	0	-	0.32%
2020-09-15	0	123.4	-	-	-	-	0	0	-	114.1	-	-	-	-	0	-	0.78%
2020-09-14	0	122.4	-	-	-	-	0	0	-	113.2	-	-	-	-	0	-	0.00%
2020-09-11	0	122.4	-	-	-	-	0	0	-	113.2	-	-	-	-	0	-	0.00%
2020-09-10	0	122.4	-	-	-	-	0	0	-	113.2	-	-	-	-	0	-	0.00%
2020-09-09	0	122.4	-	-	122.5	122.5	30,000	3,675,000	122.50	113.2	-	-	113.3	113.3	32,443	113.27	-0.24%
2020-09-08	0	122.7	122.5	-	-	-	0	0	-	113.5	113.3	-	-	-	0	-	0.00%
2020-09-07	0	122.7	122.5	-	-	-	0	0	-	113.5	113.3	-	-	-	0	-	0.00%
2020-09-04	0	122.7	122.5	123.5	-	-	0	0	-	113.5	113.3	114.2	-	-	0	-	-0.24%
2020-09-03	0	123.0	122.5	123.5	122.8	123.0	30,400	3,733,200	122.80	113.7	113.3	114.2	113.6	113.7	32,876	113.55	-0.04%
2020-09-02	0	123.1	122.5	123.1	123.1	123.1	400	49,220	123.05	113.8	113.3	113.8	113.8	113.8	433	113.78	0.20%
2020-09-01	0	122.8	-	123.5	-	-	0	0	-	113.6	-	114.2	-	-	0	-	0.53%
2020-08-31	0	122.2	-	123.5	122.2	122.2	500	61,075	122.15	113.0	-	114.2	113.0	113.0	541	112.95	-0.08%
2020-08-28	0	122.3	-	123.5	-	-	0	0	-	113.0	-	114.2	-	-	0	-	0.00%
2020-08-27	0	122.3	-	123.5	122.3	122.3	1,000	122,250	122.25	113.0	-	114.2	113.0	113.0	1,081	113.04	0.37%
2020-08-26	0	121.8	-	123.5	-	-	0	0	-	112.6	-	114.2	-	-	0	-	0.04%
2020-08-25	0	121.8	-	123.5	-	-	0	0	-	112.6	-	114.2	-	-	0	-	0.00%
2020-08-24	0	121.8	121.8	123.5	-	-	0	0	-	112.6	112.6	114.2	-	-	0	-	0.00%
2020-08-21	0	121.8	-	123.5	-	-	0	0	-	112.6	-	114.2	-	-	0	-	0.04%
2020-08-20	0	121.7	-	123.5	-	-	0	0	-	112.5	-	114.2	-	-	0	-	0.00%
2020-08-19	0	121.7	-	-	-	-	0	0	-	112.5	-	-	-	-	0	-	0.16%
2020-08-18	0	121.5	121.2	123.5	-	-	0	0	-	112.3	112.0	114.2	-	-	0	-	0.21%
2020-08-17	0	121.3	121.2	123.5	-	-	0	0	-	112.1	112.0	114.2	-	-	0	-	0.08%
2020-08-14	0	121.2	121.2	123.5	-	-	0	0	-	112.0	112.0	114.2	-	-	0	-	0.00%
2020-08-13	0	121.2	120.9	123.5	-	-	0	0	-	112.0	111.8	114.2	-	-	0	-	0.00%
2020-08-12	0	121.2	-	123.5	-	-	0	0	-	112.0	-	114.2	-	-	0	-	0.00%
2020-08-11	0	121.2	-	123.5	-	-	0	0	-	112.0	-	114.2	-	-	0	-	0.00%
2020-08-10	0	121.2	120.9	123.5	121.7	122.0	22,300	2,719,200	121.94	112.0	111.8	114.2	112.5	112.8	24,116	112.75	-0.74%
2020-08-07	0	122.1	121.7	-	121.4	122.1	22,700	2,762,600	121.70	112.9	112.5	-	112.3	112.9	24,549	112.54	0.78%
2020-08-06	0	121.1	120.9	122.0	-	-	0	0	-	112.0	111.8	112.8	-	-	0	-	0.00%
2020-08-05	0	121.1	120.9	122.0	-	-	0	0	-	112.0	111.8	112.8	-	-	0	-	0.29%
2020-08-04	0	120.8	-	122.0	-	-	0	0	-	111.7	-	112.8	-	-	0	-	0.00%
2020-08-03	0	120.8	-	122.0	-	-	0	0	-	111.7	-	112.8	-	-	0	-	0.08%
2020-07-31	0	120.7	-	122.0	-	-	0	0	-	111.6	-	112.8	-	-	0	-	0.08%
2020-07-30	0	120.6	-	122.0	-	-	0	0	-	111.5	-	112.8	-	-	0	-	0.00%
2020-07-29	0	120.6	-	122.0	-	-	0	0	-	111.5	-	112.8	-	-	0	-	0.00%
2020-07-28	0	120.6	-	122.0	-	-	0	0	-	111.5	-	112.8	-	-	0	-	0.00%
2020-07-27	0	120.6	-	122.0	-	-	0	0	-	111.5	-	112.8	-	-	0	-	0.21%
2020-07-24	0	120.3	-	122.0	-	-	0	0	-	111.2	-	112.8	-	-	0	-	-0.17%
2020-07-23	0	120.5	-	122.0	-	-	0	0	-	111.4	-	112.8	-	-	0	-	0.00%
2020-07-22	0	120.5	-	122.0	-	-	0	0	-	111.4	-	112.8	-	-	0	-	0.00%
2020-07-21	0	120.5	-	122.0	-	-	0	0	-	111.4	-	112.8	-	-	0	-	0.00%
2020-07-20	0	120.5	120.5	122.0	-	-	0	0	-	111.4	111.4	112.8	-	-	0	-	0.29%
2020-07-17	0	120.2	-	122.0	-	-	0	0	-	111.1	-	112.8	-	-	0	-	0.17%
2020-07-16	0	120.0	-	122.0	-	-	0	0	-	110.9	-	112.8	-	-	0	-	0.08%
2020-07-15	0	119.9	-	122.0	-	-	0	0	-	110.8	-	112.8	-	-	0	-	0.04%
2020-07-14	0	119.8	-	122.0	-	-	0	0	-	110.8	-	112.8	-	-	0	-	0.00%
2020-07-13	0	119.8	-	122.0	-	-	0	0	-	110.8	-	112.8	-	-	0	-	0.00%
2020-07-10	0	119.8	118.2	121.5	-	-	0	0	-	110.8	109.3	112.3	-	-	0	-	-0.13%
2020-07-09	0	120.0	118.7	122.0	-	-	0	0	-	110.9	109.8	112.8	-	-	0	-	0.00%
2020-07-08	0	120.0	118.3	121.6	-	-	0	0	-	110.9	109.4	112.4	-	-	0	-	0.00%
2020-07-07	0	120.0	118.3	121.6	-	-	0	0	-	110.9	109.4	112.4	-	-	0	-	0.00%
2020-07-06	0	120.0	118.3	121.6	-	-	0	0	-	110.9	109.4	112.4	-	-	0	-	0.38%
2020-07-03	0	119.5	-	122.0	-	-	0	0	-	110.5	-	112.8	-	-	0	-	0.08%
2020-07-02	0	119.4	118.0	121.2	-	-	0	0	-	110.4	109.1	112.1	-	-	0	-	0.04%
2020-06-30	0	119.4	117.9	121.2	-	-	0	0	-	110.4	109.0	112.1	-	-	0	-	0.00%
2020-06-29	0	119.4	117.9	121.1	-	-	0	0	-	110.4	109.0	112.0	-	-	0	-	-0.00%
2020-06-26	0	120.1	-	122.0	-	-	0	0	-	110.4	-	112.1	-	-	0	-	-0.17%
2020-06-24	0	120.3	118.7	122.0	-	-	0	0	-	110.6	109.0	112.1	-	-	0	-	0.00%
2020-06-23	0	120.3	118.5	121.8	-	-	0	0	-	110.6	108.9	111.9	-	-	0	-	0.00%
2020-06-22	0	120.3	118.6	121.9	-	-	0	0	-	110.6	109.0	112.0	-	-	0	-	0.00%
2020-06-19	0	120.3	118.4	121.7	-	-	0	0	-	110.6	108.8	111.8	-	-	0	-	-0.12%
2020-06-18	0	120.5	119.0	122.0	120.5	120.5	200	24,090	120.45	110.7	109.4	112.1	110.7	110.7	218	110.69	-0.21%
2020-06-17	0	120.7	118.9	122.0	-	-	0	0	-	110.9	109.3	112.1	-	-	0	-	0.00%
2020-06-16	0	120.7	119.3	122.0	-	-	0	0	-	110.9	109.6	112.1	-	-	0	-	0.00%
2020-06-15	0	120.7	119.1	122.0	-	-	0	0	-	110.9	109.4	112.1	-	-	0	-	0.00%
2020-06-12	0	120.7	119.1	122.0	-	-	2,200	265,760	120.80	110.9	109.4	112.1	-	-	2,394	111.01	0.00%
2020-06-11	0	120.7	119.2	122.5	-	-	0	0	-	110.9	109.5	112.6	-	-	0	-	0.00%
2020-06-10	0	120.7	119.2	122.5	120.7	120.7	8,200	989,740	120.70	110.9	109.5	112.5	110.9	110.9	8,923	110.92	0.00%
2020-06-09	0	120.7	119.0	122.2	120.6	120.8	9,800	1,181,840	120.60	110.9	109.4	112.3	110.8	111.0	10,664	110.82	0.46%
2020-06-08	0	120.2	119.0	122.0	-	-	0	0	-	110.4	109.4	112.1	-	-	0	-	0.04%
2020-06-05	0	120.1	119.0	121.9	-	-	0	0	-	110.4	109.4	112.0	-	-	0	-	0.04%
2020-06-04	0	120.1	119.0	-	-	-	0	0	-	110.3	109.4	-	-	-	0	-	-0.12%
2020-06-03	0	120.2	119.0	121.6	-	-	0	0	-	110.5	109.4	111.7	-	-	0	-	0.00%
2020-06-02	0	120.2	119.0	122.0	-	-	0	0	-	110.5	109.4	112.1	-	-	0	-	0.04%
2020-06-01	0	120.2	119.0	121.9	-	-	0	0	-	110.4	109.4	112.0	-	-	0	-	0.08%
2020-05-29	0	120.1	119.0	-	-	-	0	0	-	110.3	109.4	-	-	-	0	-	0.00%
2020-05-28	0	120.1	119.7	120.1	-	-	0	0	-	110.3	110.0	110.4	-	-	0	-	-0.33%
2020-05-27	0	120.5	119.0	-	-	-	0	0	-	110.7	109.4	-	-	-	0	-	-0.41%
2020-05-26	0	121.0	119.0	-	-	-	0	0	-	111.1	109.4	-	-	-	0	-	0.00%
2020-05-25	0	121.0	119.0	-	-	-	0	0	-	111.1	109.4	-	-	-	0	-	0.00%
2020-05-22	0	121.0	120.6	121.0	-	-	0	0	-	111.1	110.8	111.2	-	-	0	-	-0.25%
2020-05-21	0	121.3	119.0	-	-	-	0	0	-	111.4	109.4	-	-	-	0	-	0.00%
2020-05-20	0	121.3	121.0	121.4	-	-	0	0	-	111.4	111.2	111.6	-	-	0	-	0.00%
2020-05-19	0	121.3	121.1	121.5	-	-	0	0	-	111.4	111.3	111.7	-	-	0	-	0.00%
2020-05-18	0	121.3	120.9	121.3	-	-	0	0	-	111.4	111.1	111.4	-	-	0	-	-0.33%
2020-05-15	0	121.7	121.3	121.7	-	-	0	0	-	111.8	111.4	111.8	-	-	0	-	-0.12%
2020-05-14	0	121.8	119.0	-	-	-	0	0	-	111.9	109.4	-	-	-	0	-	0.00%
2020-05-13	0	121.8	121.4	121.8	-	-	0	0	-	111.9	111.5	111.9	-	-	0	-	-0.16%
2020-05-12	0	122.0	119.0	-	-	-	0	0	-	112.1	109.4	-	-	-	0	-	0.00%
2020-05-11	0	122.0	119.0	-	-	-	0	0	-	112.1	109.4	-	-	-	0	-	0.00%
2020-05-08	0	122.0	119.0	-	122.0	122.0	1,500	183,000	122.00	112.1	109.4	-	112.1	112.1	1,632	112.11	0.29%
2020-05-07	0	121.7	119.0	122.0	-	-	0	0	-	111.8	109.4	112.1	-	-	0	-	0.00%
2020-05-06	0	121.7	119.0	122.0	-	-	0	0	-	111.8	109.4	112.1	-	-	0	-	0.00%
2020-05-05	0	121.7	119.0	122.0	-	-	0	0	-	111.8	109.4	112.1	-	-	0	-	0.00%
2020-05-04	0	121.7	119.0	122.0	-	-	0	0	-	111.8	109.4	112.1	-	-	0	-	-0.16%
2020-04-29	0	121.9	119.0	122.0	121.9	121.9	500	60,925	121.85	112.0	109.4	112.1	112.0	112.0	544	111.98	0.16%
2020-04-28	0	121.7	119.0	122.0	-	-	0	0	-	111.8	109.4	112.1	-	-	0	-	0.00%
2020-04-27	0	121.7	119.0	122.0	-	-	0	0	-	111.8	109.4	112.1	-	-	0	-	0.21%
2020-04-24	0	121.4	119.0	122.0	-	-	0	0	-	111.6	109.4	112.1	-	-	0	-	0.00%
2020-04-23	0	121.4	119.0	122.0	-	-	0	0	-	111.6	109.4	112.1	-	-	0	-	0.08%
2020-04-22	0	121.3	121.3	122.0	-	-	0	0	-	111.5	111.5	112.1	-	-	0	-	0.00%
2020-04-21	0	121.3	121.0	121.7	-	-	0	0	-	111.5	111.1	111.8	-	-	0	-	0.00%
2020-04-20	0	121.3	119.0	122.0	121.0	121.3	9,900	1,198,020	121.01	111.5	109.4	112.1	111.2	111.5	10,773	111.21	-0.16%
2020-04-17	0	121.5	119.0	122.0	-	-	0	0	-	111.7	109.4	112.1	-	-	0	-	0.21%
2020-04-16	0	121.3	119.0	122.0	121.3	121.3	1,000	121,250	121.25	111.4	109.4	112.1	111.4	111.4	1,088	111.42	-0.08%
2020-04-15	0	121.4	119.0	122.0	121.4	121.4	2,000	242,700	121.35	111.5	109.4	112.1	111.5	111.5	2,176	111.52	0.04%
2020-04-14	0	121.3	120.8	122.0	120.5	121.2	17,970	2,166,375	120.56	111.5	111.0	112.1	110.7	111.4	19,555	110.79	1.04%
2020-04-09	0	120.1	119.9	120.1	120.1	120.1	100	12,005	120.05	110.3	110.1	110.3	110.3	110.3	109	110.32	0.00%
2020-04-08	0	120.1	119.8	120.2	-	-	0	0	-	110.3	110.1	110.5	-	-	0	-	0.00%
2020-04-07	0	120.1	119.8	120.5	-	-	0	0	-	110.3	110.1	110.7	-	-	0	-	0.00%
2020-04-06	0	120.1	119.8	120.5	-	-	0	0	-	110.3	110.1	110.7	-	-	0	-	0.00%
2020-04-03	0	120.1	119.9	120.1	120.1	120.1	100	12,005	120.05	110.3	110.1	110.3	110.3	110.3	109	110.32	-0.37%
2020-04-02	0	120.5	119.8	120.5	-	-	0	0	-	110.7	110.1	110.7	-	-	0	-	0.00%
2020-04-01	0	120.5	119.8	120.5	-	-	0	0	-	110.7	110.1	110.7	-	-	0	-	0.00%
2020-03-31	0	120.5	119.8	120.5	-	-	0	0	-	110.7	110.1	110.7	-	-	0	-	0.00%
2020-03-30	0	120.5	119.8	120.5	-	-	0	0	-	110.7	110.1	110.7	-	-	0	-	0.00%
2020-03-27	0	120.5	119.8	120.5	120.5	120.5	500	60,250	120.50	110.7	110.1	110.7	110.7	110.7	544	110.73	0.33%
2020-03-26	0	120.1	119.8	120.5	-	-	0	0	-	110.4	110.1	110.7	-	-	0	-	0.00%
2020-03-25	0	120.1	119.8	120.5	-	-	0	0	-	110.4	110.1	110.7	-	-	0	-	0.00%
2020-03-24	0	120.1	119.4	120.1	-	-	0	0	-	110.4	109.7	110.4	-	-	0	-	-0.33%
2020-03-23	0	120.5	119.8	120.5	-	-	0	0	-	110.7	110.1	110.7	-	-	0	-	0.00%
2020-03-20	0	120.5	119.8	120.5	-	-	0	0	-	110.7	110.0	110.7	-	-	0	-	0.00%
2020-03-19	0	120.5	119.8	120.5	-	-	0	0	-	110.7	110.1	110.7	-	-	0	-	0.00%
2020-03-18	0	120.5	120.3	120.5	-	-	0	0	-	110.7	110.6	110.7	-	-	0	-	-0.41%
2020-03-17	0	121.0	120.3	121.0	-	-	0	0	-	111.2	110.6	111.2	-	-	0	-	0.00%
2020-03-16	0	121.0	120.3	121.0	-	-	0	0	-	111.2	110.6	111.2	-	-	0	-	0.00%
2020-03-13	0	121.0	120.3	121.0	-	-	0	0	-	111.2	110.6	111.2	-	-	0	-	0.00%
2020-03-12	0	121.0	120.3	121.0	-	-	0	0	-	111.2	110.6	111.2	-	-	0	-	-0.04%
2020-03-11	0	121.1	-	-	-	-	0	0	-	111.2	-	-	-	-	0	-	0.00%
2020-03-10	0	121.1	121.1	121.3	-	-	0	0	-	111.2	111.2	111.4	-	-	0	-	0.04%
2020-03-09	0	121.0	120.3	121.0	-	-	0	0	-	111.2	110.6	111.2	-	-	0	-	0.00%
2020-03-06	0	121.0	-	121.0	-	-	0	0	-	111.2	-	111.2	-	-	0	-	0.00%
2020-03-05	0	121.0	120.9	121.0	-	-	0	0	-	111.2	111.1	111.2	-	-	0	-	-0.04%
2020-03-04	0	121.1	121.0	121.2	-	-	0	0	-	111.2	111.2	111.4	-	-	0	-	0.00%
2020-03-03	0	121.1	-	-	121.0	121.1	4,058	491,043	121.01	111.2	-	-	111.2	111.2	4,416	111.20	0.29%
2020-03-02	0	120.7	120.7	-	-	-	0	0	-	110.9	110.9	-	-	-	0	-	0.37%
2020-02-28	0	120.3	120.3	120.5	-	-	0	0	-	110.5	110.5	110.7	-	-	0	-	0.17%
2020-02-27	0	120.1	-	-	-	-	0	0	-	110.3	-	-	-	-	0	-	0.00%
2020-02-26	0	120.1	-	-	120.1	122.0	5,700	693,730	121.71	110.3	-	-	110.3	112.1	6,203	111.84	-2.75%
2020-02-25	0	123.5	122.0	-	-	-	0	0	-	113.4	112.1	-	-	-	0	-	0.00%
2020-02-24	0	123.5	123.3	123.5	-	-	0	0	-	113.4	113.3	113.4	-	-	0	-	-0.20%
2020-02-21	0	123.7	122.0	-	-	-	0	0	-	113.7	112.1	-	-	-	0	-	0.00%
2020-02-20	0	123.7	123.7	123.9	-	-	0	0	-	113.7	113.7	113.8	-	-	0	-	0.57%
2020-02-19	0	123.0	122.0	-	-	-	0	0	-	113.0	112.1	-	-	-	0	-	0.29%
2020-02-18	0	122.7	122.0	-	-	-	0	0	-	112.7	112.1	-	-	-	0	-	0.00%
2020-02-17	0	122.7	122.0	-	-	-	0	0	-	112.7	112.1	-	-	-	0	-	0.00%
2020-02-14	0	122.7	122.0	-	-	-	0	0	-	112.7	112.1	-	-	-	0	-	0.00%
2020-02-13	0	122.7	122.0	-	-	-	0	0	-	112.7	112.1	-	-	-	0	-	0.00%
2020-02-12	0	122.7	122.0	-	-	-	0	0	-	112.7	112.1	-	-	-	0	-	0.00%
2020-02-11	0	122.7	122.0	-	-	-	0	0	-	112.7	112.1	-	-	-	0	-	0.00%
2020-02-10	0	122.7	122.0	-	-	-	0	0	-	112.7	112.1	-	-	-	0	-	0.00%
2020-02-07	0	122.7	122.2	-	-	-	0	0	-	112.7	112.3	-	-	-	0	-	0.00%
2020-02-06	0	122.7	122.0	-	-	-	0	0	-	112.7	112.1	-	-	-	0	-	0.00%
2020-02-05	0	122.7	122.0	-	-	-	0	0	-	112.7	112.1	-	-	-	0	-	0.00%
2020-02-04	0	122.7	122.7	123.0	-	-	0	0	-	112.7	112.7	113.0	-	-	0	-	0.25%
2020-02-03	0	122.4	122.0	-	-	-	0	0	-	112.4	112.1	-	-	-	0	-	0.00%
2020-01-31	0	122.4	122.0	-	-	-	0	0	-	112.4	112.1	-	-	-	0	-	0.00%
2020-01-30	0	122.4	122.4	122.5	-	-	2	244	122.00	112.4	112.4	112.6	-	-	2	112.11	0.12%
2020-01-29	0	122.2	122.0	122.5	122.2	122.2	600	73,320	122.20	112.3	112.1	112.6	112.3	112.3	653	112.30	0.00%
2020-01-24	0	122.2	122.0	122.2	-	-	0	0	-	112.3	112.1	112.3	-	-	0	-	0.00%
2020-01-23	0	122.2	122.0	122.2	122.2	122.2	500	61,100	122.20	112.3	112.1	112.3	112.3	112.3	544	112.30	-0.45%
2020-01-22	0	122.8	122.8	122.9	-	-	0	0	-	112.8	112.8	112.9	-	-	0	-	0.57%
2020-01-21	0	122.1	121.5	-	-	-	0	0	-	112.2	111.7	-	-	-	0	-	0.00%
2020-01-20	0	122.1	122.1	122.4	-	-	0	0	-	112.2	112.2	112.4	-	-	0	-	0.21%
2020-01-17	0	121.8	121.5	121.9	-	-	4,800	583,200	121.50	111.9	111.7	112.0	-	-	5,223	111.65	0.00%
2020-01-16	0	121.8	121.5	-	-	-	0	0	-	111.9	111.7	-	-	-	0	-	0.00%
2020-01-15	0	121.8	121.5	-	-	-	0	0	-	111.9	111.7	-	-	-	0	-	0.00%
2020-01-14	0	121.8	-	121.9	-	-	0	0	-	111.9	-	112.0	-	-	0	-	0.00%
2020-01-13	0	121.8	121.7	121.9	-	-	0	0	-	111.9	111.8	112.0	-	-	0	-	0.00%
2020-01-10	0	121.8	-	121.9	-	-	0	0	-	111.9	-	112.0	-	-	0	-	0.00%
2020-01-09	0	121.8	121.8	121.9	121.8	121.8	500	60,900	121.80	111.9	111.9	112.0	111.9	111.9	544	111.93	0.37%
2020-01-08	0	121.4	-	121.9	-	-	0	0	-	111.5	-	112.0	-	-	0	-	0.00%
2020-01-07	0	121.4	-	121.9	-	-	0	0	-	111.5	-	112.0	-	-	0	-	0.00%
2020-01-06	0	121.4	121.4	121.6	-	-	0	0	-	111.5	111.5	111.7	-	-	0	-	0.17%
2020-01-03	0	121.2	121.0	121.2	121.2	121.5	2,000	242,575	121.29	111.3	111.1	111.3	111.3	111.7	2,176	111.46	-0.62%
2020-01-02	0	121.9	-	121.9	-	-	0	0	-	112.0	-	112.0	-	-	0	-	0.00%
2019-12-31	0	121.9	121.7	121.9	-	-	0	0	-	112.0	111.8	112.0	-	-	0	-	0.00%
2019-12-30	0	121.9	121.9	121.9	122.1	122.1	500	61,025	122.05	112.0	112.0	112.0	112.2	112.2	544	112.16	0.00%
2019-12-27	0	121.9	121.9	122.2	-	-	0	0	-	112.0	112.0	112.3	-	-	0	-	0.16%
2019-12-24	0	121.7	-	-	-	-	0	0	-	111.8	-	-	-	-	0	-	0.16%
2019-12-23	0	121.5	121.5	121.8	121.5	121.5	100	12,150	121.50	111.7	111.7	111.9	111.7	111.7	109	111.65	-0.12%
2019-12-20	0	121.7	121.5	121.8	-	-	0	0	-	111.8	111.7	111.9	-	-	0	-	0.00%
2019-12-19	0	121.7	121.5	121.8	-	-	0	0	-	111.8	111.7	111.9	-	-	0	-	0.00%
2019-12-18	0	121.7	-	121.7	-	-	0	0	-	111.8	-	111.8	-	-	0	-	0.00%
2019-12-17	0	121.7	121.4	121.7	-	-	0	0	-	111.8	111.6	111.8	-	-	0	-	0.00%
2019-12-16	0	121.7	121.4	121.7	-	-	0	0	-	111.8	111.6	111.8	-	-	0	-	-0.53%
2019-12-13	0	122.3	122.3	122.5	-	-	0	0	-	112.4	112.4	112.6	-	-	0	-	1.27%
2019-12-12	0	121.9	121.9	122.1	120.7	122.5	2,100	256,290	122.04	111.0	111.0	111.2	109.9	111.5	2,306	111.15	-0.49%
2019-12-11	0	122.5	122.5	122.7	-	-	0	0	-	111.5	111.5	111.7	-	-	0	-	0.04%
2019-12-10	0	122.4	122.4	122.6	-	-	0	0	-	111.5	111.4	111.6	-	-	0	-	0.00%
2019-12-09	0	122.4	-	-	-	-	0	0	-	111.5	-	-	-	-	0	-	0.04%
2019-12-06	0	122.4	122.4	122.6	-	-	0	0	-	111.4	111.4	111.6	-	-	0	-	0.82%
2019-12-05	0	121.4	121.4	121.6	-	-	0	0	-	110.5	110.5	110.7	-	-	0	-	0.08%
2019-12-04	0	121.3	121.2	121.4	121.3	121.3	900	109,125	121.25	110.4	110.3	110.5	110.4	110.4	988	110.43	-0.21%
2019-12-03	0	121.5	121.2	121.5	121.5	121.8	2,500	304,050	121.62	110.7	110.4	110.7	110.7	110.9	2,745	110.77	-0.49%
2019-12-02	0	122.1	121.9	122.1	-	-	0	0	-	111.2	111.0	111.2	-	-	0	-	0.00%
2019-11-29	0	122.1	121.8	122.1	-	-	0	0	-	111.2	110.9	111.2	-	-	0	-	-0.12%
2019-11-28	0	122.3	122.1	122.3	-	-	0	0	-	111.3	111.2	111.4	-	-	0	-	0.00%
2019-11-27	0	122.3	122.3	122.6	-	-	0	0	-	111.3	111.3	111.6	-	-	0	-	0.00%
2019-11-26	0	122.3	122.3	122.6	-	-	0	0	-	111.3	111.3	111.6	-	-	0	-	0.00%
2019-11-25	0	122.3	-	-	-	-	0	0	-	111.3	-	-	-	-	0	-	0.00%
2019-11-22	0	122.3	122.3	122.6	-	-	0	0	-	111.3	111.3	111.6	-	-	0	-	0.04%
2019-11-21	0	122.2	122.2	122.5	-	-	0	0	-	111.3	111.3	111.6	-	-	0	-	0.04%
2019-11-20	0	122.2	122.2	122.5	-	-	0	0	-	111.2	111.2	111.5	-	-	0	-	0.12%
2019-11-19	0	122.0	-	122.0	122.0	122.0	500	61,000	122.00	111.1	-	111.1	111.1	111.1	549	111.11	0.12%
2019-11-18	0	121.9	121.9	122.2	-	-	0	0	-	111.0	111.0	111.2	-	-	0	-	0.00%
2019-11-15	0	121.9	-	-	-	-	0	0	-	111.0	-	-	-	-	0	-	0.00%
2019-11-14	0	121.9	121.9	122.2	-	-	0	0	-	111.0	111.0	111.2	-	-	0	-	0.12%
2019-11-13	0	121.7	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2019-11-12	0	121.7	121.3	-	-	-	0	0	-	110.8	110.4	-	-	-	0	-	0.00%
2019-11-11	0	121.7	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2019-11-08	0	121.7	121.3	122.2	-	-	0	0	-	110.8	110.4	111.2	-	-	0	-	0.00%
2019-11-07	0	121.7	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2019-11-06	0	121.7	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2019-11-05	0	121.7	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2019-11-04	0	121.7	121.4	121.7	-	-	0	0	-	110.8	110.5	110.8	-	-	0	-	-0.12%
2019-11-01	0	121.9	121.5	121.9	-	-	0	0	-	111.0	110.7	111.0	-	-	0	-	0.00%
2019-10-31	0	121.9	121.6	121.9	-	-	0	0	-	111.0	110.7	111.0	-	-	0	-	0.00%
2019-10-30	0	121.9	121.7	122.0	-	-	0	0	-	111.0	110.8	111.1	-	-	0	-	0.00%
2019-10-29	0	121.9	121.7	122.1	-	-	0	0	-	111.0	110.8	111.2	-	-	0	-	0.00%
2019-10-28	0	121.9	-	-	-	-	0	0	-	111.0	-	-	-	-	0	-	0.00%
2019-10-25	0	121.9	121.8	122.1	-	-	0	0	-	111.0	110.9	111.2	-	-	0	-	0.00%
2019-10-24	0	121.9	-	-	-	-	0	0	-	111.0	-	-	-	-	0	-	0.00%
2019-10-23	0	121.9	121.8	122.1	-	-	0	0	-	111.0	110.9	111.2	-	-	0	-	0.00%
2019-10-22	0	121.9	121.8	122.2	-	-	0	0	-	111.0	110.9	111.2	-	-	0	-	0.00%
2019-10-21	0	121.9	121.9	122.2	-	-	0	0	-	111.0	111.0	111.3	-	-	0	-	0.00%
2019-10-18	0	121.9	121.9	122.2	-	-	0	0	-	111.0	111.0	111.3	-	-	0	-	0.00%
2019-10-17	0	121.9	121.9	122.2	-	-	0	0	-	111.0	111.0	111.3	-	-	0	-	0.08%
2019-10-16	0	121.8	121.6	121.9	121.8	121.8	500	60,875	121.75	110.9	110.7	111.0	110.9	110.9	549	110.88	-0.16%
2019-10-15	0	122.0	121.9	122.2	-	-	0	0	-	111.1	111.0	111.2	-	-	0	-	0.00%
2019-10-14	0	122.0	121.9	122.3	-	-	0	0	-	111.1	111.0	111.3	-	-	0	-	0.00%
2019-10-11	0	122.0	122.0	122.5	-	-	0	0	-	111.1	111.1	111.5	-	-	0	-	0.00%
2019-10-10	0	122.0	122.0	122.5	-	-	0	0	-	111.1	111.1	111.5	-	-	0	-	0.08%
2019-10-09	0	121.9	121.7	-	-	-	0	0	-	111.0	110.8	-	-	-	0	-	0.00%
2019-10-08	0	121.9	121.9	122.4	-	-	0	0	-	111.0	111.0	111.4	-	-	0	-	1.12%
2019-10-04	0	120.5	120.5	121.1	-	-	0	0	-	109.7	109.7	110.2	-	-	0	-	2.12%
2019-10-03	0	118.0	117.6	118.0	-	-	0	0	-	107.5	107.1	107.5	-	-	0	-	0.00%
2019-10-02	0	118.0	117.6	118.0	-	-	0	0	-	107.5	107.1	107.5	-	-	0	-	-0.17%
2019-09-30	0	118.2	-	-	-	-	0	0	-	107.7	-	-	-	-	0	-	0.00%
2019-09-27	0	118.2	-	-	-	-	0	0	-	107.7	-	-	-	-	0	-	0.00%
2019-09-26	0	118.2	-	118.3	-	-	0	0	-	107.7	-	107.7	-	-	0	-	0.00%
2019-09-25	0	118.2	-	-	-	-	0	0	-	107.7	-	-	-	-	0	-	-0.30%
2019-09-24	0	118.6	118.1	118.6	-	-	0	0	-	108.0	107.6	108.0	-	-	0	-	-0.67%
2019-09-23	0	119.4	119.0	119.4	-	-	0	0	-	108.7	108.4	108.7	-	-	0	-	-0.79%
2019-09-20	0	120.3	120.0	120.3	-	-	0	0	-	109.6	109.2	109.6	-	-	0	-	-0.08%
2019-09-19	0	120.4	120.0	120.5	-	-	0	0	-	109.7	109.2	109.7	-	-	0	-	0.00%
2019-09-18	0	120.4	120.3	120.8	-	-	0	0	-	109.7	109.5	110.0	-	-	0	-	0.00%
2019-09-17	0	120.4	120.4	120.9	-	-	0	0	-	109.7	109.7	110.1	-	-	0	-	0.21%
2019-09-16	0	120.2	120.1	120.2	-	-	0	0	-	109.4	109.3	109.4	-	-	0	-	-0.12%
2019-09-13	0	120.3	-	-	-	-	0	0	-	109.6	-	-	-	-	0	-	0.08%
2019-09-12	0	120.2	120.1	120.6	-	-	0	0	-	109.5	109.3	109.8	-	-	0	-	0.00%
2019-09-11	0	120.2	120.2	120.7	-	-	0	0	-	109.5	109.5	109.9	-	-	0	-	0.04%
2019-09-10	0	120.2	120.2	120.7	-	-	0	0	-	109.4	109.4	109.9	-	-	0	-	0.29%
2019-09-09	0	119.8	119.5	120.0	-	-	0	0	-	109.1	108.8	109.3	-	-	0	-	0.00%
2019-09-06	0	119.8	119.8	120.3	-	-	0	0	-	109.1	109.1	109.6	-	-	0	-	0.59%
2019-09-05	0	119.1	119.0	119.5	-	-	0	0	-	108.5	108.4	108.8	-	-	0	-	0.00%
2019-09-04	0	119.1	118.7	119.1	-	-	0	0	-	108.5	108.1	108.5	-	-	0	-	-0.13%
2019-09-03	0	119.3	119.0	119.5	-	-	0	0	-	108.6	108.3	108.8	-	-	0	-	0.00%
2019-09-02	0	119.3	119.2	119.7	-	-	0	0	-	108.6	108.5	109.0	-	-	0	-	0.00%
2019-08-30	0	119.3	118.6	-	-	-	0	0	-	108.6	108.0	-	-	-	0	-	0.00%
2019-08-29	0	119.3	118.8	119.3	-	-	0	0	-	108.6	108.2	108.6	-	-	0	-	-0.25%
2019-08-28	0	119.6	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2019-08-27	0	119.6	119.1	119.6	-	-	0	0	-	108.9	108.4	108.9	-	-	0	-	-0.50%
2019-08-26	0	120.2	119.8	120.2	-	-	0	0	-	109.4	109.1	109.4	-	-	0	-	-0.50%
2019-08-23	0	120.8	120.3	120.8	-	-	0	0	-	110.0	109.6	110.0	-	-	0	-	-0.21%
2019-08-22	0	121.0	-	-	-	-	0	0	-	110.2	-	-	-	-	0	-	0.00%
2019-08-21	0	121.0	-	-	-	-	0	0	-	110.2	-	-	-	-	0	-	0.00%
2019-08-20	0	121.0	-	-	-	-	0	0	-	110.2	-	-	-	-	0	-	0.00%
2019-08-19	0	121.0	-	-	-	-	0	0	-	110.2	-	-	-	-	0	-	0.00%
2019-08-16	0	121.0	120.8	121.3	-	-	0	0	-	110.2	110.0	110.5	-	-	0	-	0.00%
2019-08-15	0	121.0	121.0	121.5	-	-	0	0	-	110.2	110.2	110.6	-	-	0	-	0.75%
2019-08-14	0	120.1	119.9	120.4	-	-	0	0	-	109.4	109.2	109.6	-	-	0	-	0.00%
2019-08-13	0	120.1	119.8	120.3	-	-	0	0	-	109.4	109.1	109.5	-	-	0	-	0.00%
2019-08-12	0	120.1	119.9	120.4	120.1	120.1	500	60,050	120.10	109.4	109.2	109.6	109.4	109.4	549	109.38	0.21%
2019-08-09	0	119.9	119.9	120.4	-	-	0	0	-	109.2	109.2	109.6	-	-	0	-	0.17%
2019-08-08	0	119.7	119.5	119.7	119.7	119.7	500	59,825	119.65	109.0	108.8	109.0	109.0	109.0	549	108.97	0.25%
2019-08-07	0	119.4	119.1	119.6	119.4	119.6	1,500	179,125	119.42	108.7	108.5	108.9	108.7	108.9	1,647	108.76	0.08%
2019-08-06	0	119.3	-	119.3	119.3	119.3	500	59,625	119.25	108.6	-	108.6	108.6	108.6	549	108.61	-1.93%
2019-08-05	0	121.6	121.4	121.9	121.6	121.7	1,000	121,625	121.63	110.7	110.6	111.0	110.7	110.8	1,098	110.77	-1.10%
2019-08-02	0	123.0	123.0	123.3	122.7	122.9	1,000	122,800	122.80	112.0	112.0	112.3	111.7	111.9	1,098	111.84	0.61%
2019-08-01	0	122.2	122.2	122.6	122.2	122.2	1,000	122,200	122.20	111.3	111.3	111.6	111.3	111.3	1,098	111.29	0.33%
2019-07-31	0	121.8	-	-	-	-	0	0	-	110.9	-	-	-	-	0	-	0.00%
2019-07-30	0	121.8	121.6	122.1	-	-	0	0	-	110.9	110.7	111.2	-	-	0	-	0.00%
2019-07-29	0	121.8	121.8	122.3	-	-	0	0	-	110.9	110.9	111.4	-	-	0	-	0.00%
2019-07-26	0	121.8	121.8	122.3	-	-	0	0	-	110.9	110.9	111.4	-	-	0	-	0.16%
2019-07-25	0	121.6	121.6	122.1	-	-	0	0	-	110.7	110.7	111.2	-	-	0	-	0.00%
2019-07-24	0	121.6	121.6	122.1	-	-	0	0	-	110.7	110.7	111.2	-	-	0	-	0.04%
2019-07-23	0	121.6	121.6	122.1	-	-	0	0	-	110.7	110.7	111.2	-	-	0	-	0.08%
2019-07-22	0	121.5	121.1	121.6	-	-	0	0	-	110.6	110.2	110.7	-	-	0	-	0.00%
2019-07-19	0	121.5	121.2	121.7	-	-	0	0	-	110.6	110.4	110.8	-	-	0	-	0.00%
2019-07-18	0	121.5	121.1	121.6	-	-	0	0	-	110.6	110.3	110.7	-	-	0	-	0.00%
2019-07-17	0	121.5	121.5	122.0	-	-	0	0	-	110.6	110.6	111.1	-	-	0	-	0.12%
2019-07-16	0	121.3	121.2	121.7	-	-	0	0	-	110.5	110.4	110.8	-	-	0	-	0.00%
2019-07-15	0	121.3	121.2	121.7	121.3	121.3	100	12,130	121.30	110.5	110.4	110.8	110.5	110.5	110	110.47	-0.25%
2019-07-12	0	121.6	121.6	122.1	-	-	0	0	-	110.7	110.7	111.2	-	-	0	-	0.41%
2019-07-11	0	121.1	121.1	121.6	-	-	0	0	-	110.3	110.3	110.7	-	-	0	-	0.08%
2019-07-10	0	121.0	121.0	121.5	-	-	0	0	-	110.2	110.2	110.7	-	-	0	-	0.21%
2019-07-09	0	120.8	120.8	121.3	120.8	120.8	300	36,225	120.75	110.0	110.0	110.4	110.0	110.0	329	109.97	-0.12%
2019-07-08	0	120.9	120.8	121.0	-	-	0	0	-	110.1	110.0	110.2	-	-	0	-	0.00%
2019-07-05	0	120.9	115.5	120.7	115.1	121.1	400	46,620	116.55	110.1	105.2	109.9	104.8	110.2	439	106.15	0.00%
2019-07-04	0	120.9	120.6	121.1	-	-	0	0	-	110.1	109.8	110.2	-	-	0	-	0.00%
2019-07-03	0	120.9	120.9	121.4	-	-	0	0	-	110.1	110.1	110.5	-	-	0	-	0.00%
2019-07-02	0	120.9	120.5	120.9	-	-	0	0	-	110.1	109.7	110.1	-	-	0	-	-0.17%
2019-06-28	0	121.1	121.1	121.6	-	-	0	0	-	110.3	110.3	110.7	-	-	0	-	0.04%
2019-06-27	0	121.1	121.1	121.6	-	-	0	0	-	110.2	110.2	110.7	-	-	0	-	0.27%
2019-06-26	0	121.5	121.5	-	-	-	0	0	-	110.0	110.0	-	-	-	0	-	0.00%
2019-06-25	0	121.5	121.4	121.9	-	-	300	36,390	121.30	110.0	109.8	110.3	-	-	332	109.77	0.00%
2019-06-24	0	121.5	121.5	122.0	-	-	0	0	-	110.0	110.0	110.4	-	-	0	-	0.16%
2019-06-21	0	121.3	121.3	121.8	-	-	0	0	-	109.8	109.8	110.2	-	-	0	-	0.37%
2019-06-20	0	120.9	120.9	121.4	-	-	0	0	-	109.4	109.4	109.8	-	-	0	-	0.42%
2019-06-19	0	120.4	-	122.4	-	-	0	0	-	108.9	-	110.8	-	-	0	-	0.00%
2019-06-18	0	120.4	120.1	120.6	-	-	0	0	-	108.9	108.7	109.1	-	-	0	-	0.00%
2019-06-17	0	120.4	119.9	120.4	-	-	0	0	-	108.9	108.5	109.0	-	-	0	-	0.00%
2019-06-14	0	120.4	119.9	120.4	-	-	0	0	-	108.9	108.5	108.9	-	-	0	-	-0.04%
2019-06-13	0	120.4	119.9	120.4	-	-	0	0	-	109.0	108.5	109.0	-	-	0	-	-0.12%
2019-06-12	0	120.6	120.2	120.7	-	-	0	0	-	109.1	108.8	109.2	-	-	0	-	0.00%
2019-06-11	0	120.6	120.1	120.6	-	-	0	0	-	109.1	108.7	109.1	-	-	0	-	-0.08%
2019-06-10	0	120.7	120.7	121.1	-	-	0	0	-	109.2	109.2	109.6	-	-	0	-	0.08%
2019-06-06	0	120.6	120.6	121.1	-	-	0	0	-	109.1	109.1	109.5	-	-	0	-	0.00%
2019-06-05	0	120.6	120.6	121.1	-	-	0	0	-	109.1	109.1	109.5	-	-	0	-	0.08%
2019-06-04	0	120.5	120.5	121.0	-	-	0	0	-	109.0	109.0	109.5	-	-	0	-	0.21%
2019-06-03	0	120.2	120.2	120.7	-	-	0	0	-	108.8	108.8	109.2	-	-	0	-	0.00%
2019-05-31	0	120.2	119.9	120.4	-	-	0	0	-	108.8	108.5	109.0	-	-	0	-	0.00%
2019-05-30	0	120.2	120.1	120.2	-	-	0	0	-	108.8	108.6	108.8	-	-	0	-	0.00%
2019-05-29	0	120.2	119.9	120.3	-	-	0	0	-	108.8	108.5	108.9	-	-	0	-	0.00%
2019-05-28	0	120.2	-	122.4	-	-	0	0	-	108.8	-	110.8	-	-	0	-	0.12%
2019-05-27	0	120.1	120.1	120.6	-	-	0	0	-	108.6	108.6	109.1	-	-	0	-	0.04%
2019-05-24	0	120.0	-	122.4	-	-	0	0	-	108.6	-	110.8	-	-	0	-	0.00%
2019-05-23	0	120.0	119.6	120.0	-	-	0	0	-	108.6	108.2	108.6	-	-	0	-	-0.17%
2019-05-22	0	120.2	119.7	120.2	-	-	0	0	-	108.8	108.3	108.8	-	-	0	-	-0.62%
2019-05-21	0	121.0	120.5	121.0	121.7	121.7	500	60,850	121.70	109.5	109.0	109.5	110.1	110.1	553	110.14	-0.21%
2019-05-20	0	121.2	120.8	121.2	-	-	0	0	-	109.7	109.3	109.7	-	-	0	-	-0.62%
2019-05-17	0	122.0	121.5	122.0	-	-	0	0	-	110.4	110.0	110.4	-	-	0	-	-0.08%
2019-05-16	0	122.1	122.0	122.4	-	-	0	0	-	110.5	110.4	110.8	-	-	0	-	0.00%
2019-05-15	0	122.1	122.0	122.4	-	-	0	0	-	110.5	110.4	110.8	-	-	0	-	0.00%
2019-05-14	0	122.1	121.8	122.3	-	-	0	0	-	110.5	110.2	110.6	-	-	0	-	0.00%
2019-05-10	0	122.1	121.8	122.2	-	-	0	0	-	110.5	110.2	110.6	-	-	0	-	0.00%
2019-05-09	0	122.1	122.1	122.6	122.1	122.1	662	80,819	122.08	110.5	110.5	110.9	110.5	110.5	732	110.48	-0.33%
2019-05-08	0	122.5	122.0	122.5	122.0	122.5	5,200	634,445	122.01	110.8	110.4	110.9	110.4	110.8	5,746	110.41	0.37%
2019-05-07	0	122.0	121.8	122.3	122.0	122.0	6,400	780,800	122.00	110.4	110.2	110.6	110.4	110.4	7,072	110.41	0.00%
2019-05-06	0	122.0	122.0	122.3	-	-	0	0	-	110.4	110.4	110.6	-	-	0	-	0.00%
2019-05-03	0	122.0	-	122.5	-	-	0	0	-	110.4	-	110.9	-	-	0	-	0.00%
2019-05-02	0	122.0	122.0	122.5	-	-	0	0	-	110.4	110.4	110.9	-	-	0	-	0.08%
2019-04-30	0	121.9	121.6	122.5	-	-	0	0	-	110.3	110.0	110.9	-	-	0	-	0.00%
2019-04-29	0	121.9	-	122.5	-	-	0	0	-	110.3	-	110.9	-	-	0	-	0.16%
2019-04-26	0	121.7	121.4	121.9	121.7	122.0	1,500	182,800	121.87	110.1	109.9	110.3	110.1	110.4	1,658	110.29	-0.57%
2019-04-25	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-24	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-23	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-18	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-17	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-16	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-15	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-12	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-11	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-10	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-09	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-08	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-04	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-03	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-04-02	0	122.4	122.3	122.5	-	-	0	0	-	110.8	110.7	110.9	-	-	0	-	0.00%
2019-04-01	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-03-29	0	122.4	-	122.5	-	-	0	0	-	110.8	-	110.9	-	-	0	-	0.00%
2019-03-28	0	122.4	122.0	122.4	-	-	0	0	-	110.8	110.4	110.8	-	-	0	-	-0.08%
2019-03-27	0	122.5	-	122.5	-	-	0	0	-	110.9	-	110.9	-	-	0	-	-0.08%
2019-03-26	0	122.6	122.4	123.0	-	-	0	0	-	111.0	110.8	111.3	-	-	0	-	0.04%
2019-03-25	0	122.6	122.6	123.0	122.5	122.5	300	36,750	122.50	110.9	110.9	111.3	110.9	110.9	332	110.86	-0.37%
2019-03-22	0	123.0	-	123.0	-	-	0	0	-	111.3	-	111.3	-	-	0	-	0.00%
2019-03-21	0	123.0	-	123.0	123.0	123.0	300	36,900	123.00	111.3	-	111.3	111.3	111.3	332	111.31	0.00%
2019-03-20	0	123.0	122.8	123.0	-	-	0	0	-	111.3	111.1	111.3	-	-	0	-	0.00%
2019-03-19	0	123.0	122.8	123.0	-	-	0	0	-	111.3	111.1	111.3	-	-	0	-	-0.24%
2019-03-18	0	123.3	122.8	123.3	-	-	0	0	-	111.6	111.1	111.6	-	-	0	-	0.00%
2019-03-15	0	123.3	-	126.5	122.5	122.6	1,889	231,365	122.48	111.6	-	114.5	110.9	110.9	2,087	110.84	1.15%
2019-03-14	0	121.9	121.7	121.9	121.9	122.6	2,000	244,550	122.28	110.3	110.1	110.3	110.3	111.0	2,210	110.66	-0.97%
2019-03-13	0	123.1	122.9	123.1	-	-	0	0	-	111.4	111.2	111.4	-	-	0	-	-0.04%
2019-03-12	0	123.2	122.8	123.3	-	-	0	0	-	111.4	111.1	111.5	-	-	0	-	0.00%
2019-03-11	0	123.2	122.7	123.2	-	-	0	0	-	111.4	111.0	111.4	-	-	0	-	0.00%
2019-03-08	0	123.2	-	124.5	-	-	0	0	-	111.4	-	112.7	-	-	0	-	0.00%
2019-03-07	0	123.2	122.7	123.2	-	-	0	0	-	111.4	111.0	111.4	-	-	0	-	-0.57%
2019-03-06	0	123.9	123.4	123.9	-	-	0	0	-	112.1	111.6	112.1	-	-	0	-	-0.04%
2019-03-05	0	123.9	123.4	123.9	-	-	0	0	-	112.1	111.7	112.1	-	-	0	-	-0.08%
2019-03-04	0	124.0	123.5	124.0	-	-	0	0	-	112.2	111.8	112.2	-	-	0	-	0.00%
2019-03-01	0	124.0	123.7	124.2	-	-	0	0	-	112.2	111.9	112.4	-	-	0	-	0.00%
2019-02-28	0	124.0	123.7	124.2	124.0	124.0	100	12,400	124.00	112.2	111.9	112.4	112.2	112.2	111	112.22	0.32%
2019-02-27	0	123.6	123.4	123.6	-	-	0	0	-	111.9	111.7	111.9	-	-	0	-	0.00%
2019-02-26	0	123.6	123.2	123.6	-	-	0	0	-	111.9	111.5	111.9	-	-	0	-	0.00%
2019-02-25	0	123.6	-	123.6	-	-	0	0	-	111.9	-	111.9	-	-	0	-	0.00%
2019-02-22	0	123.6	-	123.6	-	-	0	0	-	111.9	-	111.9	-	-	0	-	-0.04%
2019-02-21	0	123.7	-	126.5	123.7	123.7	500	61,825	123.65	111.9	-	114.5	111.9	111.9	553	111.90	1.02%
2019-02-20	0	122.4	-	126.5	-	-	0	0	-	110.8	-	114.5	-	-	0	-	0.00%
2019-02-19	0	122.4	122.4	126.5	-	-	0	0	-	110.8	110.8	114.5	-	-	0	-	0.08%
2019-02-18	0	122.3	-	125.0	-	-	0	0	-	110.7	-	113.1	-	-	0	-	0.00%
2019-02-15	0	122.3	-	126.5	-	-	0	0	-	110.7	-	114.5	-	-	0	-	0.00%
2019-02-14	0	122.3	-	126.5	-	-	0	0	-	110.7	-	114.5	-	-	0	-	0.00%
2019-02-13	0	122.3	-	126.5	-	-	0	0	-	110.7	-	114.5	-	-	0	-	0.00%
2019-02-12	0	122.3	-	126.5	-	-	0	0	-	110.7	-	114.5	-	-	0	-	0.00%
2019-02-11	0	122.3	-	126.5	122.3	122.3	200	24,460	122.30	110.7	-	114.5	110.7	110.7	221	110.68	0.41%
2019-02-08	0	121.8	121.4	122.1	121.8	121.8	500	60,900	121.80	110.2	109.9	110.5	110.2	110.2	553	110.23	-0.25%
2019-02-04	0	122.1	-	123.0	-	-	0	0	-	110.5	-	111.3	-	-	0	-	0.00%
2019-02-01	0	122.1	-	126.5	-	-	0	0	-	110.5	-	114.5	-	-	0	-	0.00%
2019-01-31	0	122.1	-	126.5	-	-	0	0	-	110.5	-	114.5	-	-	0	-	0.00%
2019-01-30	0	122.1	-	126.5	122.1	122.1	500	61,050	122.10	110.5	-	114.5	110.5	110.5	553	110.50	0.66%
2019-01-29	0	121.3	-	126.5	121.3	121.3	550	66,675	121.23	109.8	-	114.5	109.8	109.8	608	109.71	0.50%
2019-01-28	0	120.7	-	126.5	120.5	120.7	4,800	578,500	120.52	109.2	-	114.5	109.0	109.2	5,304	109.07	0.37%
2019-01-25	0	120.3	-	120.5	-	-	0	0	-	108.8	-	109.0	-	-	0	-	0.00%
2019-01-24	0	120.3	-	120.5	120.3	120.3	500	60,125	120.25	108.8	-	109.0	108.8	108.8	553	108.82	0.00%
2019-01-23	0	120.3	-	120.5	120.3	120.3	500	60,125	120.25	108.8	-	109.0	108.8	108.8	553	108.82	-0.17%
2019-01-22	0	120.5	-	120.5	-	-	0	0	-	109.0	-	109.0	-	-	0	-	0.00%
2019-01-21	0	120.5	-	120.5	120.5	120.5	100	12,045	120.45	109.0	-	109.0	109.0	109.0	111	109.00	0.17%
2019-01-18	0	120.3	-	120.4	120.3	120.3	100	12,025	120.25	108.8	-	109.0	108.8	108.8	111	108.82	-0.12%
2019-01-17	0	120.4	-	120.5	-	-	0	0	-	109.0	-	109.0	-	-	0	-	0.00%
2019-01-16	0	120.4	-	120.5	-	-	0	0	-	109.0	-	109.0	-	-	0	-	0.00%
2019-01-15	0	120.4	-	120.5	120.1	120.4	600	72,205	120.34	109.0	-	109.0	108.6	109.0	663	108.91	0.33%
2019-01-14	0	120.0	-	120.0	120.0	120.0	100	12,000	120.00	108.6	-	108.6	108.6	108.6	111	108.60	0.00%
2019-01-11	0	120.0	-	120.0	-	-	0	0	-	108.6	-	108.6	-	-	0	-	0.00%
2019-01-10	0	120.0	-	120.0	-	-	0	0	-	108.6	-	108.6	-	-	0	-	0.00%
2019-01-09	0	120.0	-	120.0	-	-	0	0	-	108.6	-	108.6	-	-	0	-	0.00%
2019-01-08	0	120.0	-	120.0	120.0	120.0	500	60,000	120.00	108.6	-	108.6	108.6	108.6	553	108.60	0.33%
2019-01-07	0	119.6	-	126.5	-	-	0	0	-	108.2	-	114.5	-	-	0	-	0.00%
2019-01-04	0	119.6	-	126.5	-	-	0	0	-	108.2	-	114.5	-	-	0	-	0.00%
2019-01-03	0	119.6	-	126.5	119.6	119.6	400	47,840	119.60	108.2	-	114.5	108.2	108.2	442	108.24	0.17%
2019-01-02	0	119.4	-	126.5	119.4	119.4	500	59,700	119.40	108.1	-	114.5	108.1	108.1	553	108.05	0.59%
2018-12-31	0	118.7	-	126.5	-	-	0	0	-	107.4	-	114.5	-	-	0	-	0.00%
2018-12-28	0	118.7	-	126.5	-	-	0	0	-	107.4	-	114.5	-	-	0	-	0.00%
2018-12-27	0	118.7	-	126.5	-	-	0	0	-	107.4	-	114.5	-	-	0	-	0.00%
2018-12-24	0	118.7	-	126.5	118.7	119.0	1,100	130,600	118.73	107.4	-	114.5	107.4	107.7	1,216	107.45	0.17%
2018-12-21	0	118.5	-	126.5	118.5	118.5	100	11,850	118.50	107.2	-	114.5	107.2	107.2	111	107.24	-0.04%
2018-12-20	0	118.6	-	126.5	118.6	118.6	600	71,130	118.55	107.3	-	114.5	107.3	107.3	663	107.28	0.69%
2018-12-19	0	117.7	-	126.5	-	-	0	0	-	106.5	-	114.5	-	-	0	-	0.00%
2018-12-18	0	117.7	-	126.5	-	-	0	0	-	106.5	-	114.5	-	-	0	-	0.00%
2018-12-17	0	117.7	-	126.5	-	-	0	0	-	106.5	-	114.5	-	-	0	-	0.00%
2018-12-14	0	117.7	-	126.5	-	-	0	0	-	106.5	-	114.5	-	-	0	-	-0.00%
2018-12-13	0	119.1	-	126.5	-	-	0	0	-	106.5	-	113.2	-	-	0	-	0.00%
2018-12-12	0	119.1	-	126.5	-	-	0	0	-	106.5	-	113.2	-	-	0	-	0.00%
2018-12-11	0	119.1	-	126.5	-	-	0	0	-	106.5	-	113.2	-	-	0	-	0.00%
2018-12-10	0	119.1	-	126.5	-	-	0	0	-	106.5	-	113.2	-	-	0	-	0.00%
2018-12-07	0	119.1	-	126.5	-	-	0	0	-	106.5	-	113.2	-	-	0	-	0.00%
2018-12-06	0	119.1	-	126.5	-	-	0	0	-	106.5	-	113.2	-	-	0	-	0.00%
2018-12-05	0	119.1	-	126.5	-	-	0	0	-	106.5	-	113.2	-	-	0	-	0.00%
2018-12-04	0	119.1	-	126.5	118.1	119.1	1,400	165,875	118.48	106.5	-	113.2	105.6	106.5	1,565	106.00	0.25%
2018-12-03	0	118.8	-	126.5	-	-	0	0	-	106.3	-	113.2	-	-	0	-	0.00%
2018-11-30	0	118.8	-	126.5	-	-	0	0	-	106.3	-	113.2	-	-	0	-	0.00%
2018-11-29	0	118.8	-	126.5	-	-	0	0	-	106.3	-	113.2	-	-	0	-	0.00%
2018-11-28	0	118.8	-	126.5	118.8	119.0	600	71,355	118.93	106.3	-	113.2	106.3	106.4	671	106.39	0.08%
2018-11-27	0	118.7	-	126.5	-	-	0	0	-	106.2	-	113.2	-	-	0	-	-0.04%
2018-11-26	0	118.8	-	126.5	118.8	118.8	1,000	118,750	118.75	106.2	-	113.2	106.2	106.2	1,118	106.24	-0.21%
2018-11-23	0	119.0	-	126.5	119.0	119.1	1,000	119,025	119.03	106.5	-	113.2	106.5	106.5	1,118	106.48	-0.21%
2018-11-22	0	119.3	-	126.5	117.9	119.3	2,400	284,145	118.39	106.7	-	113.2	105.4	106.7	2,683	105.92	1.53%
2018-11-21	0	117.5	-	126.5	-	-	0	0	-	105.1	-	113.2	-	-	0	-	-0.04%
2018-11-20	0	117.5	-	126.5	-	-	0	0	-	105.1	-	113.2	-	-	0	-	0.00%
2018-11-19	0	117.5	-	126.5	117.4	117.5	1,600	187,875	117.42	105.1	-	113.2	105.0	105.1	1,788	105.05	0.82%
2018-11-16	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-11-15	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-11-14	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-11-13	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-11-12	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-11-09	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-11-08	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-11-07	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-11-06	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-11-05	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-11-02	0	116.6	-	116.6	-	-	0	0	-	104.3	-	104.3	-	-	0	-	0.00%
2018-11-01	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-10-31	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-10-30	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-10-29	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-10-26	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-10-25	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-10-24	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-10-23	0	116.6	-	126.5	116.6	116.6	100	11,655	116.55	104.3	-	113.2	104.3	104.3	112	104.27	-0.21%
2018-10-22	0	116.8	-	126.5	-	-	0	0	-	104.5	-	113.2	-	-	0	-	0.00%
2018-10-19	0	116.8	-	126.5	-	-	0	0	-	104.5	-	113.2	-	-	0	-	0.00%
2018-10-18	0	116.8	116.8	126.5	-	-	0	0	-	104.5	104.5	113.2	-	-	0	-	0.09%
2018-10-16	0	116.7	-	126.5	-	-	0	0	-	104.4	-	113.2	-	-	0	-	0.09%
2018-10-15	0	116.6	-	126.5	-	-	0	0	-	104.3	-	113.2	-	-	0	-	0.00%
2018-10-12	0	116.6	-	126.5	116.5	116.6	1,000	116,565	116.57	104.3	-	113.2	104.2	104.3	1,118	104.28	0.65%
2018-10-11	0	115.9	-	126.5	-	-	0	0	-	103.6	-	113.2	-	-	0	-	0.00%
2018-10-10	0	115.9	-	126.5	115.9	116.0	700	81,155	115.94	103.6	-	113.2	103.6	103.7	782	103.72	-0.77%
2018-10-09	0	116.8	-	126.5	-	-	0	0	-	104.4	-	113.2	-	-	0	-	0.00%
2018-10-08	0	116.8	-	126.5	116.8	116.8	200	23,350	116.75	104.4	-	113.2	104.4	104.4	224	104.45	-0.21%
2018-10-05	0	117.0	-	126.5	-	-	0	0	-	104.7	-	113.2	-	-	0	-	0.00%
2018-10-04	0	117.0	-	126.5	-	-	0	0	-	104.7	-	113.2	-	-	0	-	0.00%
2018-10-03	0	117.0	-	126.5	-	-	0	0	-	104.7	-	113.2	-	-	0	-	0.00%
2018-10-02	0	117.0	-	126.5	-	-	0	0	-	104.7	-	113.2	-	-	0	-	-0.43%
2018-09-28	0	117.5	-	126.5	-	-	0	0	-	105.1	-	113.2	-	-	0	-	0.00%
2018-09-27	0	117.5	-	126.5	-	-	0	0	-	105.1	-	113.2	-	-	0	-	0.00%
2018-09-26	0	117.5	117.1	126.5	-	-	0	0	-	105.1	104.8	113.2	-	-	0	-	-0.17%
2018-09-24	0	117.7	-	126.5	-	-	0	0	-	105.3	-	113.2	-	-	0	-	0.00%
2018-09-21	0	117.7	117.2	126.5	-	-	0	0	-	105.3	104.8	113.2	-	-	0	-	0.00%
2018-09-20	0	117.7	-	126.5	-	-	0	0	-	105.3	-	113.2	-	-	0	-	0.00%
2018-09-19	0	117.7	117.3	117.7	117.1	117.7	3,500	410,475	117.28	105.3	104.9	105.3	104.7	105.3	3,912	104.92	0.43%
2018-09-18	0	117.2	-	117.2	117.2	117.2	500	58,600	117.20	104.8	-	104.8	104.8	104.8	559	104.85	-0.30%
2018-09-17	0	117.6	-	126.5	-	-	0	0	-	105.2	-	113.2	-	-	0	-	0.00%
2018-09-14	0	117.6	-	126.5	-	-	0	0	-	105.2	-	113.2	-	-	0	-	0.00%
2018-09-13	0	117.6	117.2	118.1	117.6	117.6	500	58,775	117.55	105.2	104.8	105.6	105.2	105.2	559	105.16	-0.76%
2018-09-12	0	118.5	-	126.5	-	-	0	0	-	106.0	-	113.2	-	-	0	-	0.00%
2018-09-11	0	118.5	-	126.5	-	-	0	0	-	106.0	-	113.2	-	-	0	-	0.00%
2018-09-10	0	118.5	118.3	118.5	118.5	118.5	100	11,845	118.45	106.0	105.8	106.0	106.0	106.0	112	105.97	0.13%
2018-09-07	0	118.3	-	126.5	-	-	0	0	-	105.8	-	113.2	-	-	0	-	-0.29%
2018-09-06	0	118.7	-	126.5	118.7	118.7	1,000	118,650	118.65	106.1	-	113.2	106.1	106.1	1,118	106.15	0.13%
2018-09-05	0	118.5	118.4	118.6	118.5	118.5	600	71,100	118.50	106.0	105.9	106.1	106.0	106.0	671	106.01	-0.34%
2018-09-04	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-09-03	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-08-31	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-08-30	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-08-29	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-08-28	0	118.9	118.5	118.9	-	-	0	0	-	106.4	106.0	106.4	-	-	0	-	0.00%
2018-08-27	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-08-24	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-08-23	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-08-22	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-08-21	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-08-20	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-08-17	0	118.9	118.5	126.5	-	-	0	0	-	106.4	106.0	113.2	-	-	0	-	0.00%
2018-08-16	0	118.9	118.5	118.9	118.9	118.9	500	59,450	118.90	106.4	106.0	106.4	106.4	106.4	559	106.37	0.08%
2018-08-15	0	118.8	118.5	126.5	-	-	0	0	-	106.3	106.0	113.2	-	-	0	-	0.00%
2018-08-14	0	118.8	118.5	126.5	-	-	0	0	-	106.3	106.0	113.2	-	-	0	-	0.00%
2018-08-13	0	118.8	118.5	126.5	-	-	0	0	-	106.3	106.0	113.2	-	-	0	-	0.00%
2018-08-10	0	118.8	-	126.5	-	-	0	0	-	106.3	-	113.2	-	-	0	-	0.00%
2018-08-09	0	118.8	-	126.5	-	-	0	0	-	106.3	-	113.2	-	-	0	-	0.00%
2018-08-08	0	118.8	-	126.5	-	-	0	0	-	106.3	-	113.2	-	-	0	-	0.00%
2018-08-07	0	118.8	118.8	119.1	118.8	118.8	500	59,400	118.80	106.3	106.3	106.5	106.3	106.3	559	106.28	0.64%
2018-08-06	0	118.1	116.5	126.5	-	-	0	0	-	105.6	104.2	113.2	-	-	0	-	-0.46%
2018-08-03	0	118.6	-	126.5	-	-	0	0	-	106.1	-	113.2	-	-	0	-	-0.38%
2018-08-02	0	119.1	119.1	119.2	119.1	119.1	100	11,905	119.05	106.5	106.5	106.6	106.5	106.5	112	106.50	0.42%
2018-08-01	0	118.6	-	126.5	-	-	0	0	-	106.1	-	113.2	-	-	0	-	0.30%
2018-07-31	0	118.2	118.2	118.2	-	-	0	0	-	105.7	105.7	105.7	-	-	0	-	-0.46%
2018-07-30	0	118.8	-	126.5	118.8	118.8	200	23,755	118.78	106.2	-	113.2	106.2	106.3	224	106.26	0.17%
2018-07-27	0	118.6	118.5	118.6	-	-	0	0	-	106.1	106.0	106.1	-	-	0	-	-0.29%
2018-07-26	0	118.9	118.9	119.1	118.5	119.1	5,300	631,150	119.08	106.4	106.4	106.5	106.0	106.5	5,924	106.54	0.00%
2018-07-25	0	118.9	119.2	119.3	118.5	118.5	100	11,850	118.50	106.4	106.6	106.7	106.0	106.0	112	106.01	-0.17%
2018-07-24	0	119.1	119.1	119.3	-	-	0	0	-	106.5	106.5	106.7	-	-	0	-	0.13%
2018-07-23	0	119.0	118.8	126.5	118.8	118.8	500	59,400	118.80	106.4	106.2	113.2	106.3	106.3	559	106.28	-0.88%
2018-07-20	0	120.0	120.0	120.1	120.0	120.0	1,100	132,000	120.00	107.4	107.3	107.4	107.4	107.4	1,230	107.35	-0.58%
2018-07-19	0	120.7	120.6	120.7	-	-	0	0	-	108.0	107.9	108.0	-	-	0	-	-0.25%
2018-07-18	0	121.0	121.0	121.0	-	-	0	0	-	108.2	108.2	108.2	-	-	0	-	-0.08%
2018-07-17	0	121.1	121.1	121.1	-	-	0	0	-	108.3	108.3	108.3	-	-	0	-	-0.12%
2018-07-16	0	121.3	121.2	121.3	121.1	121.3	1,000	121,275	121.28	108.5	108.4	108.5	108.3	108.5	1,118	108.49	0.08%
2018-07-13	0	121.2	121.1	121.2	121.0	121.2	1,100	133,115	121.01	108.4	108.3	108.4	108.2	108.4	1,230	108.26	-0.29%
2018-07-12	0	121.5	121.5	121.6	121.5	121.5	1,000	121,500	121.50	108.7	108.7	108.7	108.7	108.7	1,118	108.70	-0.49%
2018-07-11	0	122.1	122.1	122.1	122.1	122.1	1,900	231,990	122.10	109.2	109.2	109.2	109.2	109.2	2,124	109.23	0.33%
2018-07-10	0	121.7	121.7	121.7	121.6	121.7	1,100	133,720	121.56	108.9	108.8	108.9	108.7	108.9	1,230	108.75	-0.53%
2018-07-09	0	122.4	122.3	122.4	122.4	122.4	1,000	122,350	122.35	109.5	109.4	109.5	109.5	109.5	1,118	109.46	0.49%
2018-07-06	0	121.8	121.7	121.8	121.8	121.8	1,000	121,750	121.75	108.9	108.9	108.9	108.9	108.9	1,118	108.92	-0.49%
2018-07-05	0	122.4	122.3	122.4	122.4	122.4	1,100	134,635	122.40	109.5	109.4	109.5	109.5	109.5	1,230	109.50	0.25%
2018-07-04	0	122.1	122.1	122.3	121.7	121.9	3,000	365,350	121.78	109.2	109.2	109.4	108.9	109.0	3,353	108.95	-0.65%
2018-07-03	0	122.9	122.9	122.9	121.9	122.6	200	24,450	122.25	109.9	109.9	109.9	109.1	109.7	224	109.37	0.24%
2018-06-29	0	122.6	122.5	122.6	122.6	122.6	4,000	490,200	122.55	109.6	109.6	109.6	109.6	109.6	4,471	109.64	-0.20%
2018-06-28	0	122.8	122.8	122.8	-	-	0	0	-	109.9	109.8	109.9	-	-	0	-	-1.41%
2018-06-27	0	124.6	124.5	124.6	124.0	124.7	9,800	1,218,970	124.38	111.4	111.4	111.5	110.9	111.6	10,954	111.28	0.48%
2018-06-26	0	124.0	123.9	124.0	-	-	0	0	-	110.9	110.8	110.9	-	-	0	-	-0.40%
2018-06-25	0	124.5	124.5	124.5	124.4	124.4	100	12,440	124.40	111.3	111.3	111.4	111.3	111.3	112	111.29	-0.44%
2018-06-22	0	125.0	124.9	125.0	125.1	125.7	59,574	7,487,038	125.68	111.8	111.7	111.8	111.9	112.5	66,592	112.43	0.21%
2018-06-21	0	125.7	125.7	125.8	125.7	125.8	91,500	11,501,575	125.70	111.6	111.6	111.7	111.6	111.6	103,071	111.59	0.00%
2018-06-20	0	125.7	125.7	125.9	125.7	125.7	81,000	10,181,700	125.70	111.6	111.6	111.8	111.6	111.6	91,243	111.59	0.00%
2018-06-19	0	125.7	125.7	125.8	125.7	125.7	2,000	251,400	125.70	111.6	111.5	111.6	111.6	111.6	2,253	111.59	-0.08%
2018-06-15	0	125.8	125.8	125.9	-	-	0	0	-	111.7	111.7	111.7	-	-	0	-	0.00%
2018-06-14	0	125.8	125.8	125.9	125.8	125.8	1,000	125,800	125.80	111.7	111.7	111.7	111.7	111.7	1,126	111.68	0.00%
2018-06-13	0	125.8	125.8	125.8	125.8	125.8	1,000	125,800	125.80	111.7	111.6	111.7	111.7	111.7	1,126	111.68	0.08%
2018-06-12	0	125.7	125.7	125.7	125.7	125.7	1,000	125,700	125.70	111.6	111.5	111.6	111.6	111.6	1,126	111.59	-0.04%
2018-06-11	0	125.8	125.7	125.8	-	-	0	0	-	111.6	111.6	111.6	-	-	0	-	-0.04%
2018-06-08	0	125.8	125.8	125.9	-	-	0	0	-	111.7	111.7	111.7	-	-	0	-	0.00%
2018-06-07	0	125.8	125.8	125.9	-	-	0	0	-	111.7	111.7	111.7	-	-	0	-	0.24%
2018-06-06	0	125.5	125.5	125.6	-	-	0	0	-	111.4	111.4	111.5	-	-	0	-	0.00%
2018-06-05	0	125.5	125.5	125.5	-	-	0	0	-	111.4	111.4	111.4	-	-	0	-	-0.04%
2018-06-04	0	125.6	125.6	125.6	-	-	0	0	-	111.5	111.5	111.5	-	-	0	-	0.00%
2018-06-01	0	125.6	125.6	125.6	-	-	0	0	-	111.5	111.5	111.5	-	-	0	-	0.20%
2018-05-31	0	125.3	125.3	125.4	125.3	125.3	100	12,530	125.30	111.2	111.2	111.3	111.2	111.2	113	111.23	-0.24%
2018-05-30	0	125.6	125.6	125.6	125.6	125.6	500	62,800	125.60	111.5	111.5	111.5	111.5	111.5	563	111.50	-0.12%
2018-05-29	0	125.8	125.7	125.8	-	-	0	0	-	111.6	111.6	111.6	-	-	0	-	0.00%
2018-05-28	0	125.8	125.8	125.8	-	-	0	0	-	111.6	111.6	111.7	-	-	0	-	0.04%
2018-05-25	0	125.7	125.7	125.8	-	-	0	0	-	111.6	111.6	111.6	-	-	0	-	0.00%
2018-05-24	0	125.7	125.7	125.8	-	-	0	0	-	111.6	111.6	111.6	-	-	0	-	0.08%
2018-05-23	0	125.6	125.6	125.6	-	-	0	0	-	111.5	111.5	111.5	-	-	0	-	0.00%
2018-05-21	0	125.6	125.6	125.7	125.6	125.6	500	62,800	125.60	111.5	111.5	111.5	111.5	111.5	563	111.50	-0.12%
2018-05-18	0	125.8	125.8	125.8	-	-	0	0	-	111.6	111.6	111.7	-	-	0	-	0.08%
2018-05-17	0	125.7	125.6	125.7	-	-	0	0	-	111.5	111.5	111.5	-	-	0	-	-0.12%
2018-05-16	0	125.8	125.8	125.8	125.8	125.8	100	12,580	125.80	111.7	111.6	111.7	111.7	111.7	113	111.68	0.04%
2018-05-15	0	125.8	125.7	125.8	-	-	0	0	-	111.6	111.6	111.6	-	-	0	-	0.00%
2018-05-14	0	125.8	125.8	125.8	125.8	125.8	100	12,575	125.75	111.6	111.6	111.7	111.6	111.6	113	111.63	0.00%
2018-05-11	0	125.8	125.7	125.8	125.8	125.8	1,000	125,750	125.75	111.6	111.6	111.6	111.6	111.6	1,126	111.63	0.04%
2018-05-10	0	125.7	125.7	125.7	125.7	125.7	1,000	125,700	125.70	111.6	111.5	111.6	111.6	111.6	1,126	111.59	-0.16%
2018-05-09	0	125.9	125.9	126.0	-	-	0	0	-	111.8	111.8	111.8	-	-	0	-	0.04%
2018-05-08	0	125.9	125.9	125.9	-	-	0	0	-	111.7	111.7	111.8	-	-	0	-	0.04%
2018-05-07	0	125.8	125.8	125.9	-	-	0	0	-	111.7	111.7	111.7	-	-	0	-	0.04%
2018-05-04	0	125.8	125.8	125.8	-	-	0	0	-	111.6	111.6	111.7	-	-	0	-	0.04%
2018-05-03	0	125.7	125.7	125.8	125.7	125.7	1,900	238,830	125.70	111.6	111.6	111.6	111.6	111.6	2,140	111.59	0.00%
2018-05-02	0	125.7	125.7	125.8	125.7	125.7	1,000	125,700	125.70	111.6	111.6	111.6	111.6	111.6	1,126	111.59	0.00%
2018-04-30	0	125.7	125.7	125.8	125.7	125.7	1,000	125,700	125.70	111.6	111.6	111.6	111.6	111.6	1,126	111.59	0.00%
2018-04-27	0	125.7	125.7	125.8	-	-	0	0	-	111.6	111.6	111.7	-	-	0	-	0.00%
2018-04-26	0	125.7	125.7	125.7	-	-	0	0	-	111.6	111.5	111.6	-	-	0	-	0.00%
2018-04-25	0	125.7	125.7	125.7	-	-	0	0	-	111.6	111.5	111.6	-	-	0	-	0.00%
2018-04-24	0	125.7	125.7	125.8	125.7	125.7	1,000	125,700	125.70	111.6	111.5	111.7	111.6	111.6	1,126	111.59	0.04%
2018-04-23	0	125.7	125.6	125.7	124.8	125.7	4,300	538,105	125.14	111.5	111.5	111.5	110.7	111.5	4,844	111.09	0.84%
2018-04-20	0	124.6	124.6	124.8	-	-	0	0	-	110.6	110.6	110.7	-	-	0	-	0.00%
2018-04-19	0	124.6	124.6	124.7	-	-	0	0	-	110.6	110.6	110.7	-	-	0	-	0.04%
2018-04-18	0	124.6	124.5	124.6	124.6	124.6	300	37,365	124.55	110.6	110.5	110.6	110.6	110.6	338	110.57	0.04%
2018-04-17	0	124.5	124.5	124.6	-	-	0	0	-	110.5	110.5	110.6	-	-	0	-	0.08%
2018-04-16	0	124.4	124.4	124.5	-	-	0	0	-	110.4	110.4	110.5	-	-	0	-	0.12%
2018-04-13	0	124.3	124.2	124.3	124.2	124.3	2,200	273,300	124.23	110.3	110.3	110.3	110.3	110.3	2,478	110.28	0.08%
2018-04-12	0	124.2	124.2	124.2	-	-	0	0	-	110.2	110.2	110.3	-	-	0	-	0.04%
2018-04-11	0	124.1	124.1	124.1	124.1	124.1	300	37,230	124.10	110.2	110.1	110.2	110.2	110.2	338	110.17	0.04%
2018-04-10	0	124.1	124.1	124.1	-	-	0	0	-	110.1	110.1	110.2	-	-	0	-	0.00%
2018-04-09	0	124.1	124.0	124.2	124.1	124.1	1,000	124,050	124.05	110.1	110.1	110.2	110.1	110.1	1,126	110.12	0.04%
2018-04-06	0	124.0	124.0	124.0	-	-	0	0	-	110.1	110.0	110.1	-	-	0	-	0.00%
2018-04-04	0	124.0	124.0	124.0	-	-	0	0	-	110.1	110.0	110.1	-	-	0	-	0.00%
2018-04-03	0	124.0	124.0	124.1	124.0	124.0	5,000	620,000	124.00	110.1	110.0	110.1	110.1	110.1	5,632	110.08	0.28%
2018-03-29	0	123.7	123.6	123.7	123.7	123.7	2,000	247,300	123.65	109.8	109.7	109.8	109.8	109.8	2,253	109.77	-0.04%
2018-03-28	0	123.7	123.6	123.7	123.5	124.0	95,500	11,813,970	123.71	109.8	109.7	109.8	109.6	110.1	107,577	109.82	0.24%
2018-03-27	0	123.4	123.4	123.4	-	-	0	0	-	109.5	109.5	109.5	-	-	0	-	0.00%
2018-03-26	0	123.4	123.4	123.4	-	-	0	0	-	109.5	109.5	109.5	-	-	0	-	0.00%
2018-03-23	0	123.4	123.4	123.4	-	-	0	0	-	109.5	109.5	109.5	-	-	0	-	-0.04%
2018-03-22	0	123.5	123.4	123.5	123.5	123.5	1,000	123,450	123.45	109.6	109.5	109.6	109.6	109.6	1,126	109.59	0.04%
2018-03-21	0	123.4	123.4	123.4	-	-	0	0	-	109.5	109.5	109.5	-	-	0	-	0.00%
2018-03-20	0	123.4	123.4	123.5	-	-	0	0	-	109.5	109.5	109.6	-	-	0	-	0.00%
2018-03-19	0	123.4	123.4	123.5	-	-	0	0	-	109.5	109.5	109.6	-	-	0	-	0.00%
2018-03-16	0	123.4	123.4	123.5	123.3	123.8	21,900	2,705,095	123.52	109.5	109.5	109.6	109.4	109.9	24,669	109.65	-0.28%
2018-03-15	0	123.8	123.8	123.8	-	-	0	0	-	109.9	109.9	109.9	-	-	0	-	0.00%
2018-03-14	0	123.8	123.7	123.8	123.5	123.8	20,000	2,474,840	123.74	109.9	109.8	109.9	109.6	109.9	22,529	109.85	0.53%
2018-03-13	0	123.1	123.1	123.2	123.1	123.1	1,100	135,405	123.10	109.3	109.3	109.3	109.2	109.3	1,239	109.28	0.04%
2018-03-12	0	123.1	123.1	123.1	-	-	0	0	-	109.2	109.2	109.3	-	-	0	-	0.00%
2018-03-09	0	123.1	123.1	123.1	123.1	123.1	1,000	123,050	123.05	109.2	109.2	109.3	109.2	109.2	1,126	109.24	-0.04%
2018-03-08	0	123.1	123.1	123.2	122.8	123.4	2,300	283,065	123.07	109.3	109.3	109.3	109.0	109.5	2,591	109.26	0.37%
2018-03-07	0	122.7	122.7	122.7	122.6	122.7	1,200	147,220	122.68	108.9	108.9	108.9	108.8	108.9	1,352	108.91	0.12%
2018-03-06	0	122.5	122.5	122.6	122.3	122.4	2,000	244,655	122.33	108.7	108.7	108.8	108.6	108.7	2,253	108.59	0.08%
2018-03-05	0	122.4	122.4	122.5	-	-	0	0	-	108.7	108.7	108.7	-	-	0	-	0.25%
2018-03-02	0	122.1	122.1	122.2	-	-	0	0	-	108.4	108.4	108.4	-	-	0	-	0.00%
2018-03-01	0	122.1	122.1	122.1	-	-	0	0	-	108.4	108.3	108.4	-	-	0	-	0.00%
2018-02-28	0	122.1	122.1	122.1	122.2	122.2	100	12,215	122.15	108.4	108.3	108.4	108.4	108.4	113	108.44	0.00%
2018-02-27	0	122.1	122.1	122.2	-	-	0	0	-	108.4	108.4	108.4	-	-	0	-	0.04%
2018-02-26	0	122.1	122.1	122.1	-	-	0	0	-	108.3	108.3	108.4	-	-	0	-	0.08%
2018-02-23	0	122.0	121.9	122.0	-	-	0	0	-	108.3	108.2	108.3	-	-	0	-	-0.04%
2018-02-22	0	122.0	122.0	122.1	122.0	122.0	1,000	122,000	122.00	108.3	108.3	108.3	108.3	108.3	1,126	108.30	-0.04%
2018-02-21	0	122.1	122.0	122.1	-	-	0	0	-	108.3	108.3	108.3	-	-	0	-	-0.04%
2018-02-20	0	122.1	122.0	122.2	121.2	122.0	8,300	1,011,170	121.83	108.4	108.3	108.4	107.6	108.3	9,350	108.15	0.04%
2018-02-15	0	122.1	122.0	122.1	121.8	122.2	8,300	1,011,520	121.87	108.3	108.3	108.3	108.1	108.4	9,350	108.19	0.29%
2018-02-14	0	121.7	121.7	121.7	-	-	0	0	-	108.0	108.0	108.0	-	-	0	-	0.00%
2018-02-13	0	121.7	121.7	121.7	-	-	0	0	-	108.0	108.0	108.0	-	-	0	-	0.00%
2018-02-12	0	121.7	121.7	121.7	121.4	121.7	4,500	546,905	121.53	108.0	108.0	108.0	107.8	108.0	5,069	107.89	0.33%
2018-02-09	0	121.3	121.3	121.3	121.3	121.3	2,000	242,600	121.30	107.7	107.6	107.7	107.7	107.7	2,253	107.68	0.00%
2018-02-08	0	121.3	121.3	121.3	-	-	0	0	-	107.7	107.6	107.7	-	-	0	-	-0.04%
2018-02-07	0	121.4	121.3	121.4	121.4	121.4	1,000	121,350	121.35	107.7	107.6	107.7	107.7	107.7	1,126	107.73	0.12%
2018-02-06	0	121.2	121.2	121.3	-	-	0	0	-	107.6	107.6	107.6	-	-	0	-	0.00%
2018-02-05	0	121.2	121.3	121.3	-	-	0	0	-	107.6	107.6	107.7	-	-	0	-	0.00%
2018-02-02	0	121.2	121.1	121.3	-	-	0	0	-	107.6	107.5	107.6	-	-	0	-	0.00%
2018-02-01	0	121.2	121.2	121.3	121.2	121.3	1,800	218,130	121.18	107.6	107.5	107.6	107.5	107.6	2,028	107.58	0.00%
2018-01-31	0	121.2	121.0	121.3	120.3	121.4	8,400	1,015,350	120.88	107.6	107.4	107.6	106.8	107.8	9,462	107.31	0.87%
2018-01-30	0	120.2	120.1	120.3	119.9	120.3	19,500	2,342,340	120.12	106.7	106.6	106.8	106.4	106.8	21,966	106.64	-0.12%
2018-01-29	0	120.3	120.3	120.3	120.2	120.3	13,000	1,563,150	120.24	106.8	106.8	106.8	106.7	106.8	14,644	106.74	0.12%
2018-01-26	0	120.2	120.1	120.2	120.1	120.2	1,500	180,175	120.12	106.7	106.6	106.7	106.6	106.7	1,690	106.63	0.00%
2018-01-25	0	120.2	120.1	120.2	120.1	120.2	8,700	1,044,955	120.11	106.7	106.6	106.7	106.6	106.7	9,800	106.63	0.13%
2018-01-24	0	120.0	120.0	120.1	120.0	120.1	11,000	1,320,050	120.00	106.5	106.5	106.6	106.5	106.6	12,391	106.53	-0.08%
2018-01-23	0	120.1	120.1	120.1	120.0	120.1	12,000	1,440,850	120.07	106.6	106.6	106.6	106.5	106.6	13,517	106.59	0.08%
2018-01-22	0	120.0	120.0	120.1	-	-	0	0	-	106.5	106.5	106.6	-	-	0	-	0.00%
2018-01-19	0	120.0	120.0	120.0	-	-	0	0	-	106.5	106.5	106.5	-	-	0	-	0.00%
2018-01-18	0	120.0	120.0	120.0	120.0	120.0	1,000	120,000	120.00	106.5	106.5	106.5	106.5	106.5	1,126	106.53	0.00%
2018-01-17	0	120.0	120.0	120.1	120.0	120.0	500	59,975	119.95	106.5	106.5	106.6	106.5	106.5	563	106.48	0.04%
2018-01-16	0	120.0	119.9	120.0	-	-	0	0	-	106.5	106.4	106.5	-	-	0	-	0.00%
2018-01-15	0	120.0	119.9	120.0	120.0	120.0	100	11,995	119.95	106.5	106.4	106.5	106.5	106.5	113	106.48	0.00%
2018-01-12	0	120.0	119.9	120.0	120.0	120.0	1,000	119,950	119.95	106.5	106.4	106.5	106.5	106.5	1,126	106.48	0.00%
2018-01-11	0	120.0	119.9	120.0	120.0	120.0	1,000	119,950	119.95	106.5	106.4	106.5	106.5	106.5	1,126	106.48	-0.04%
2018-01-10	0	120.0	120.0	120.1	-	-	0	0	-	106.5	106.5	106.6	-	-	0	-	0.00%
2018-01-09	0	120.0	120.0	120.1	120.0	120.1	600	72,025	120.04	106.5	106.5	106.6	106.5	106.6	676	106.57	0.00%
2018-01-08	0	120.0	120.0	120.1	120.0	120.0	300	36,000	120.00	106.5	106.5	106.6	106.5	106.5	338	106.53	-0.04%
2018-01-05	0	120.1	120.0	120.1	120.1	120.1	1,300	156,065	120.05	106.6	106.5	106.6	106.6	106.6	1,464	106.57	0.00%
2018-01-04	0	120.1	120.0	120.1	120.1	120.1	500	60,025	120.05	106.6	106.5	106.6	106.6	106.6	563	106.57	0.00%
2018-01-03	0	120.1	120.0	120.1	120.1	120.1	500	60,025	120.05	106.6	106.5	106.6	106.6	106.6	563	106.57	0.00%
2018-01-02	0	120.1	120.0	120.1	120.1	120.1	500	60,025	120.05	106.6	106.5	106.6	106.6	106.6	563	106.57	0.04%
2017-12-29	0	120.0	119.9	120.1	120.0	120.0	1,000	120,000	120.00	106.5	106.4	106.6	106.5	106.5	1,126	106.53

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---