Ping An Nasdaq AI and Robotics ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03023	2018-12-07	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	-	1.730	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2023-10-03	0	105.0	-	105.0	-	-	0	0	-	1.730	-	1.730	-	-	0	-	-1.08%
2023-09-29	0	106.2	-	111.0	105.3	105.3	600	63,180	105.30	1.749	-	1.829	1.735	1.735	36,413	1.7351	1.63%
2023-09-28	0	104.5	-	111.0	-	-	0	0	-	1.721	-	1.829	-	-	0	-	0.00%
2023-09-27	0	104.5	-	111.0	-	-	0	0	-	1.721	-	1.829	-	-	0	-	0.05%
2023-09-26	0	104.4	-	111.0	104.4	104.8	1,800	188,530	104.74	1.720	-	1.829	1.720	1.727	109,240	1.7258	-1.51%
2023-09-25	0	106.0	-	111.0	106.0	106.0	2,000	212,000	106.00	1.747	-	1.829	1.747	1.747	121,378	1.7466	-0.14%
2023-09-22	0	106.2	106.0	111.0	105.7	106.2	500	53,030	106.06	1.749	1.747	1.829	1.742	1.749	30,344	1.7476	-0.79%
2023-09-21	0	107.0	106.5	111.0	107.0	107.0	500	53,500	107.00	1.763	1.755	1.829	1.763	1.763	30,344	1.7631	-1.52%
2023-09-20	0	108.7	108.0	-	108.6	108.6	800	86,840	108.55	1.790	1.780	-	1.789	1.789	48,551	1.7886	-0.50%
2023-09-19	0	109.2	108.0	-	108.0	108.0	300	32,400	108.00	1.799	1.780	-	1.780	1.780	18,207	1.7796	-0.59%
2023-09-18	0	109.9	109.0	110.0	-	-	0	0	-	1.810	1.796	1.813	-	-	0	-	-1.04%
2023-09-15	0	111.0	-	-	111.0	111.0	500	55,500	111.00	1.829	-	-	1.829	1.829	30,344	1.8290	0.50%
2023-09-14	0	110.5	-	111.0	110.5	110.5	100	11,045	110.45	1.820	-	1.829	1.820	1.820	6,069	1.8199	0.09%
2023-09-13	0	110.4	-	111.0	-	-	0	0	-	1.818	-	1.829	-	-	0	-	-1.08%
2023-09-12	0	111.6	-	-	-	-	0	0	-	1.838	-	-	-	-	0	-	-0.36%
2023-09-11	0	112.0	-	-	-	-	0	0	-	1.845	-	-	-	-	0	-	-0.58%
2023-09-07	0	112.6	-	112.6	-	-	0	0	-	1.855	-	1.855	-	-	0	-	-0.49%
2023-09-06	0	113.2	-	113.2	-	-	0	0	-	1.864	-	1.864	-	-	0	-	0.00%
2023-09-05	0	113.2	-	-	-	-	0	0	-	1.864	-	-	-	-	0	-	-1.18%
2023-09-04	0	114.5	-	-	-	-	0	0	-	1.887	-	-	-	-	0	-	0.79%
2023-08-31	0	113.6	-	-	-	-	0	0	-	1.872	-	-	-	-	0	-	0.98%
2023-08-30	0	112.5	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	1.40%
2023-08-29	0	111.0	-	-	-	-	0	0	-	1.828	-	-	-	-	0	-	0.63%
2023-08-28	0	110.3	-	-	-	-	0	0	-	1.817	-	-	-	-	0	-	1.01%
2023-08-25	0	109.2	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	-2.46%
2023-08-24	0	111.9	-	-	-	-	0	0	-	1.844	-	-	-	-	0	-	1.63%
2023-08-23	0	110.1	-	-	-	-	0	0	-	1.814	-	-	-	-	0	-	0.09%
2023-08-22	0	110.0	-	-	109.6	109.7	400	43,870	109.68	1.813	-	-	1.806	1.808	24,276	1.8072	0.78%
2023-08-21	0	109.2	-	110.0	108.8	109.0	1,500	163,255	108.84	1.799	-	1.813	1.793	1.795	91,033	1.7934	0.83%
2023-08-18	0	108.3	-	110.0	-	-	0	0	-	1.784	-	1.813	-	-	0	-	-1.99%
2023-08-17	0	110.5	-	-	-	-	0	0	-	1.820	-	-	-	-	0	-	-1.82%
2023-08-16	0	112.5	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	-0.49%
2023-08-15	0	113.1	-	113.6	113.9	113.9	100	11,385	113.85	1.863	-	1.872	1.876	1.876	6,069	1.8760	-0.70%
2023-08-14	0	113.9	-	-	-	-	0	0	-	1.876	-	-	-	-	0	-	-0.48%
2023-08-11	0	114.4	-	114.8	114.9	114.9	100	11,485	114.85	1.885	-	1.892	1.892	1.892	6,069	1.8924	-0.69%
2023-08-10	0	115.2	114.9	115.2	-	-	0	0	-	1.898	1.892	1.898	-	-	0	-	-0.86%
2023-08-09	0	116.2	-	117.0	-	-	0	0	-	1.915	-	1.928	-	-	0	-	-0.13%
2023-08-08	0	116.4	-	-	-	-	0	0	-	1.917	-	-	-	-	0	-	-0.89%
2023-08-07	0	117.4	-	-	117.4	117.4	100	11,740	117.40	1.934	-	-	1.934	1.934	6,069	1.9345	0.38%
2023-08-04	0	117.0	116.7	-	-	-	0	0	-	1.927	1.923	-	-	-	0	-	0.43%
2023-08-03	0	116.5	-	-	116.5	117.6	200	23,410	117.05	1.919	-	-	1.920	1.938	12,138	1.9287	-2.84%
2023-08-02	0	119.9	116.5	-	120.0	120.2	400	48,020	120.05	1.975	1.920	-	1.977	1.981	24,276	1.9781	-1.68%
2023-08-01	0	121.9	116.5	-	122.2	122.2	3,000	366,450	122.15	2.009	1.920	-	2.013	2.013	182,067	2.0127	0.66%
2023-07-31	0	121.1	116.5	-	121.1	121.3	3,100	375,430	121.11	1.995	1.920	-	1.995	1.999	188,136	1.9955	0.25%
2023-07-28	0	120.8	116.5	-	121.0	121.0	100	12,100	121.00	1.990	1.920	-	1.994	1.994	6,069	1.9938	-1.83%
2023-07-27	0	123.1	116.5	-	123.1	123.1	200	24,610	123.05	2.028	1.920	-	2.028	2.028	12,138	2.0276	0.98%
2023-07-26	0	121.9	121.6	-	-	-	0	0	-	2.008	2.003	-	-	-	0	-	0.45%
2023-07-25	0	121.3	116.5	-	121.3	121.3	2,600	315,380	121.30	1.999	1.920	-	1.999	1.999	157,791	1.9987	-0.70%
2023-07-24	0	122.2	120.6	-	122.2	122.2	100	12,215	122.15	2.013	1.987	-	2.013	2.013	6,069	2.0127	0.08%
2023-07-21	0	122.1	116.5	-	-	-	0	0	-	2.011	1.920	-	-	-	0	-	-1.73%
2023-07-20	0	124.2	124.2	-	-	-	0	0	-	2.047	2.047	-	-	-	0	-	0.00%
2023-07-19	0	124.2	123.8	-	-	-	0	0	-	2.047	2.039	-	-	-	0	-	0.36%
2023-07-18	0	123.8	-	-	-	-	0	0	-	2.039	-	-	-	-	0	-	0.00%
2023-07-14	0	123.8	-	-	123.8	123.8	2,500	309,375	123.75	2.039	-	-	2.039	2.039	151,722	2.0391	0.36%
2023-07-13	0	123.3	-	-	-	-	0	0	-	2.032	-	-	-	-	0	-	1.65%
2023-07-12	0	121.3	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.66%
2023-07-11	0	120.5	-	-	-	-	0	0	-	1.986	-	-	-	-	0	-	2.34%
2023-07-10	0	117.8	-	-	117.6	117.6	300	35,280	117.60	1.940	-	-	1.938	1.938	18,207	1.9377	0.04%
2023-07-07	0	117.7	115.0	-	-	-	0	0	-	1.939	1.895	-	-	-	0	-	-0.76%
2023-07-06	0	118.6	-	-	118.6	118.6	600	71,160	118.60	1.954	-	-	1.954	1.954	36,413	1.9542	-1.13%
2023-07-05	0	120.0	-	-	-	-	0	0	-	1.976	-	-	-	-	0	-	-0.33%
2023-07-04	0	120.4	-	-	120.4	120.4	300	36,105	120.35	1.983	-	-	1.983	1.983	18,207	1.9831	-0.45%
2023-07-03	0	120.9	-	-	121.0	121.0	600	72,570	120.95	1.992	-	-	1.993	1.993	36,413	1.9929	1.51%
2023-06-30	0	119.1	-	-	119.0	119.0	800	95,200	119.00	1.962	-	-	1.961	1.961	48,551	1.9608	0.08%
2023-06-29	0	119.0	-	-	119.0	119.0	500	59,500	119.00	1.961	-	-	1.961	1.961	30,344	1.9608	1.15%
2023-06-28	0	117.7	-	-	-	-	0	0	-	1.939	-	-	-	-	0	-	1.55%
2023-06-27	0	115.9	-	-	115.9	115.9	200	23,170	115.85	1.909	-	-	1.909	1.909	12,138	1.9089	-0.60%
2023-06-26	0	116.6	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	-1.02%
2023-06-23	0	117.8	-	-	118.9	118.9	400	47,540	118.85	1.940	-	-	1.958	1.958	24,276	1.9583	-2.77%
2023-06-21	0	121.1	-	-	-	-	0	0	-	1.995	-	-	-	-	0	-	-0.98%
2023-06-20	0	122.3	-	-	-	-	0	0	-	2.015	-	-	-	-	0	-	-0.24%
2023-06-19	0	122.6	122.6	-	122.6	122.6	100	12,260	122.60	2.020	2.020	-	2.020	2.020	6,069	2.0201	-0.73%
2023-06-16	0	123.5	-	-	123.5	123.5	300	37,050	123.50	2.035	-	-	2.035	2.035	18,207	2.0350	0.49%
2023-06-15	0	122.9	122.4	-	-	-	0	0	-	2.025	2.017	-	-	-	0	-	-0.24%
2023-06-14	0	123.2	-	-	-	-	0	0	-	2.030	-	-	-	-	0	-	1.32%
2023-06-13	0	121.6	-	-	-	-	0	0	-	2.004	-	-	-	-	0	-	1.50%
2023-06-12	0	119.8	-	-	-	-	0	0	-	1.974	-	-	-	-	0	-	1.18%
2023-06-09	0	118.4	-	-	-	-	0	0	-	1.951	-	-	-	-	0	-	0.25%
2023-06-08	0	118.1	-	-	-	-	0	0	-	1.946	-	-	-	-	0	-	-0.67%
2023-06-07	0	118.9	-	-	-	-	0	0	-	1.959	-	-	-	-	0	-	0.08%
2023-06-06	0	118.8	118.6	-	-	-	0	0	-	1.958	1.954	-	-	-	0	-	0.47%
2023-06-05	0	118.3	-	-	-	-	0	0	-	1.948	-	-	-	-	0	-	0.90%
2023-06-02	0	117.2	-	-	-	-	0	0	-	1.931	-	-	-	-	0	-	1.47%
2023-06-01	0	115.5	-	-	115.5	115.5	300	34,650	115.50	1.903	-	-	1.903	1.903	18,207	1.9031	-0.56%
2023-05-31	0	116.2	116.1	-	-	-	0	0	-	1.914	1.912	-	-	-	0	-	0.61%
2023-05-30	0	115.5	113.1	-	-	-	0	0	-	1.902	1.863	-	-	-	0	-	0.00%
2023-05-29	0	115.5	-	-	115.6	115.6	200	23,110	115.55	1.902	-	-	1.904	1.904	12,138	1.9040	3.45%
2023-05-25	0	111.6	-	-	-	-	0	0	-	1.839	-	-	-	-	0	-	0.00%
2023-05-24	0	111.6	-	-	-	-	0	0	-	1.839	-	-	-	-	0	-	-1.37%
2023-05-23	0	113.2	-	-	-	-	0	0	-	1.864	-	-	-	-	0	-	0.89%
2023-05-22	0	112.2	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.13%
2023-05-19	0	112.0	-	-	112.0	112.0	200	22,400	112.00	1.845	-	-	1.845	1.845	12,138	1.8455	1.50%
2023-05-18	0	110.4	-	-	110.1	110.1	2,000	220,100	110.05	1.818	-	-	1.813	1.813	121,378	1.8133	1.85%
2023-05-17	0	108.4	-	-	-	-	0	0	-	1.785	-	-	-	-	0	-	-0.37%
2023-05-16	0	108.8	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.79%
2023-05-15	0	107.9	-	-	-	-	0	0	-	1.778	-	-	-	-	0	-	-0.51%
2023-05-12	0	108.5	-	-	108.6	108.6	100	10,855	108.55	1.787	-	-	1.789	1.789	6,069	1.7886	-0.32%
2023-05-11	0	108.8	-	-	-	-	0	0	-	1.793	-	-	-	-	0	-	1.40%
2023-05-10	0	107.3	-	-	-	-	0	0	-	1.768	-	-	-	-	0	-	-0.23%
2023-05-09	0	107.6	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.19%
2023-05-08	0	107.4	-	-	-	-	0	0	-	1.769	-	-	-	-	0	-	1.23%
2023-05-05	0	106.1	-	-	-	-	0	0	-	1.747	-	-	-	-	0	-	-0.70%
2023-05-04	0	106.8	-	-	-	-	0	0	-	1.760	-	-	-	-	0	-	0.00%
2023-05-03	0	106.8	-	-	-	-	0	0	-	1.760	-	-	-	-	0	-	-0.65%
2023-05-02	0	107.5	-	-	-	-	0	0	-	1.771	-	-	-	-	0	-	0.75%
2023-04-28	0	106.7	-	-	-	-	0	0	-	1.758	-	-	-	-	0	-	-0.05%
2023-04-27	0	106.8	-	-	-	-	0	0	-	1.759	-	-	-	-	0	-	1.04%
2023-04-26	0	105.7	-	-	-	-	0	0	-	1.741	-	-	-	-	0	-	-1.95%
2023-04-25	0	107.8	-	-	107.8	108.6	700	75,585	107.98	1.775	-	-	1.775	1.789	42,482	1.7792	-0.78%
2023-04-24	0	108.6	-	-	108.6	108.6	2,000	217,200	108.60	1.789	-	-	1.789	1.789	121,378	1.7895	-0.05%
2023-04-21	0	108.7	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	-0.46%
2023-04-20	0	109.2	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	-1.18%
2023-04-19	0	110.5	-	-	-	-	0	0	-	1.820	-	-	-	-	0	-	-0.27%
2023-04-18	0	110.8	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	0.00%
2023-04-17	0	110.8	-	-	110.6	110.6	100	11,060	110.60	1.825	-	-	1.822	1.822	6,069	1.8224	-0.40%
2023-04-14	0	111.2	-	-	111.2	111.2	200	22,240	111.20	1.832	-	-	1.832	1.832	12,138	1.8323	1.28%
2023-04-13	0	109.8	-	-	-	-	0	0	-	1.809	-	-	-	-	0	-	0.00%
2023-04-12	0	109.8	-	-	-	-	0	0	-	1.809	-	-	-	-	0	-	0.00%
2023-04-11	0	109.8	109.8	-	-	-	0	0	-	1.809	1.809	-	-	-	0	-	0.97%
2023-04-06	0	108.8	107.5	-	-	-	0	0	-	1.792	1.771	-	-	-	0	-	-3.03%
2023-04-04	0	112.2	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	0.04%
2023-04-03	0	112.1	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	2.14%
2023-03-31	0	109.8	-	-	-	-	0	0	-	1.808	-	-	-	-	0	-	0.37%
2023-03-30	0	109.4	-	-	-	-	0	0	-	1.802	-	-	-	-	0	-	1.44%
2023-03-29	0	107.8	-	-	-	-	0	0	-	1.776	-	-	-	-	0	-	0.42%
2023-03-28	0	107.4	-	-	-	-	0	0	-	1.769	-	-	-	-	0	-	0.05%
2023-03-27	0	107.3	-	-	107.8	107.8	200	21,550	107.75	1.768	-	-	1.775	1.775	12,138	1.7754	-1.11%
2023-03-24	0	108.5	-	-	-	-	0	0	-	1.788	-	-	-	-	0	-	0.51%
2023-03-23	0	108.0	-	-	107.3	107.3	100	10,725	107.25	1.779	-	-	1.767	1.767	6,069	1.7672	-0.09%
2023-03-22	0	108.1	-	-	-	-	0	0	-	1.780	-	-	-	-	0	-	0.84%
2023-03-21	0	107.2	-	-	-	-	0	0	-	1.766	-	-	-	-	0	-	1.04%
2023-03-20	0	106.1	-	-	-	-	0	0	-	1.747	-	-	-	-	0	-	-1.76%
2023-03-17	0	108.0	-	-	-	-	0	0	-	1.779	-	-	-	-	0	-	1.22%
2023-03-16	0	106.7	-	-	-	-	0	0	-	1.757	-	-	-	-	0	-	-0.23%
2023-03-15	0	106.9	-	-	-	-	0	0	-	1.761	-	-	-	-	0	-	0.94%
2023-03-14	0	105.9	-	-	-	-	0	0	-	1.745	-	-	-	-	0	-	-1.53%
2023-03-13	0	107.6	-	-	-	-	0	0	-	1.772	-	-	-	-	0	-	0.00%
2023-03-10	0	107.6	-	-	107.2	107.2	300	32,155	107.18	1.772	-	-	1.766	1.766	18,207	1.7661	-2.32%
2023-03-09	0	110.1	110.0	-	-	-	0	0	-	1.814	1.813	-	-	-	0	-	0.18%
2023-03-08	0	109.9	-	-	110.0	110.0	100	10,995	109.95	1.811	-	-	1.812	1.812	6,069	1.8117	-2.09%
2023-03-07	0	112.3	110.0	-	-	-	0	0	-	1.850	1.813	-	-	-	0	-	0.00%
2023-03-06	0	112.3	109.3	-	-	-	0	0	-	1.850	1.801	-	-	-	0	-	2.70%
2023-03-03	0	109.3	109.0	-	109.5	109.5	200	21,900	109.50	1.801	1.795	-	1.804	1.804	12,138	1.8043	1.72%
2023-03-02	0	107.5	-	-	-	-	0	0	-	1.771	-	-	-	-	0	-	-1.47%
2023-03-01	0	109.1	-	-	-	-	0	0	-	1.797	-	-	-	-	0	-	1.35%
2023-02-28	0	107.6	-	-	-	-	0	0	-	1.773	-	-	-	-	0	-	0.19%
2023-02-27	0	107.4	-	-	107.2	107.2	100	10,715	107.15	1.770	-	-	1.766	1.766	6,069	1.7656	-1.15%
2023-02-24	0	108.7	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2023-02-23	0	108.7	-	-	108.8	108.8	200	21,750	108.75	1.790	-	-	1.792	1.792	12,138	1.7919	0.98%
2023-02-22	0	107.6	-	-	-	-	0	0	-	1.773	-	-	-	-	0	-	-1.60%
2023-02-21	0	109.4	-	-	109.4	109.4	200	21,880	109.40	1.802	-	-	1.803	1.803	12,138	1.8026	-0.73%
2023-02-20	0	110.2	-	-	-	-	0	0	-	1.815	-	-	-	-	0	-	0.00%
2023-02-17	0	110.2	-	-	110.2	110.2	500	55,075	110.15	1.815	-	-	1.815	1.815	30,344	1.8150	-1.96%
2023-02-16	0	112.4	-	-	-	-	0	0	-	1.851	-	-	-	-	0	-	2.37%
2023-02-15	0	109.8	-	-	109.9	110.2	3,600	396,435	110.12	1.808	-	-	1.811	1.815	218,480	1.8145	0.00%
2023-02-14	0	109.8	108.2	109.7	109.7	109.8	500	54,865	109.73	1.808	1.782	1.808	1.807	1.809	30,344	1.8081	1.48%
2023-02-13	0	108.2	-	-	107.9	108.0	3,100	334,635	107.95	1.782	-	-	1.777	1.779	188,136	1.7787	-1.77%
2023-02-10	0	110.1	-	-	-	-	0	0	-	1.814	-	-	-	-	0	-	-1.92%
2023-02-09	0	112.3	-	-	-	-	0	0	-	1.850	-	-	-	-	0	-	0.00%
2023-02-08	0	112.3	112.2	-	-	-	0	0	-	1.850	1.849	-	-	-	0	-	0.04%
2023-02-07	0	112.2	-	-	-	-	0	0	-	1.849	-	-	-	-	0	-	-0.22%
2023-02-06	0	112.5	-	-	-	-	0	0	-	1.853	-	-	-	-	0	-	-1.06%
2023-02-03	0	113.7	-	-	-	-	0	0	-	1.873	-	-	-	-	0	-	1.93%
2023-02-02	0	111.5	-	-	-	-	0	0	-	1.837	-	-	-	-	0	-	3.15%
2023-02-01	0	108.1	108.1	-	-	-	0	0	-	1.781	1.781	-	-	-	0	-	1.60%
2023-01-31	0	106.4	-	-	-	-	0	0	-	1.753	-	-	-	-	0	-	-1.02%
2023-01-30	0	107.5	-	-	107.6	107.7	1,300	139,910	107.62	1.771	-	-	1.773	1.775	78,896	1.7734	1.08%
2023-01-27	0	106.4	-	-	-	-	0	0	-	1.752	-	-	-	-	0	-	0.71%
2023-01-26	0	105.6	-	-	105.4	105.9	6,400	676,560	105.71	1.740	-	-	1.737	1.744	388,409	1.7419	2.52%
2023-01-20	0	103.0	103.0	-	103.0	103.0	2,100	216,200	102.95	1.697	1.696	-	1.696	1.697	127,447	1.6964	-0.77%
2023-01-19	0	103.8	-	-	103.8	103.8	4,000	415,200	103.80	1.710	-	-	1.710	1.710	242,756	1.7104	-0.62%
2023-01-18	0	104.5	-	-	104.1	104.1	3,000	312,300	104.10	1.721	-	-	1.715	1.715	182,067	1.7153	1.26%
2023-01-17	0	103.2	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	-0.34%
2023-01-16	0	103.5	-	103.9	103.9	103.9	2,000	207,700	103.85	1.705	-	1.711	1.711	1.711	121,378	1.7112	0.68%
2023-01-13	0	102.8	-	-	102.6	102.7	5,000	513,200	102.64	1.694	-	-	1.691	1.692	303,445	1.6912	1.58%
2023-01-12	0	101.2	-	-	-	-	0	0	-	1.668	-	-	-	-	0	-	1.81%
2023-01-11	0	99.40	-	-	-	-	0	0	-	1.638	-	-	-	-	0	-	0.69%
2023-01-10	0	98.72	-	-	98.66	98.66	2,000	197,320	98.660	1.627	-	-	1.626	1.626	121,378	1.6257	1.15%
2023-01-09	0	97.60	-	-	-	-	0	0	-	1.608	-	-	-	-	0	-	2.03%
2023-01-06	0	95.66	-	-	-	-	0	0	-	1.576	-	-	-	-	0	-	-0.93%
2023-01-05	0	96.56	-	-	-	-	0	0	-	1.591	-	-	-	-	0	-	0.21%
2023-01-04	0	96.36	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.31%
2023-01-03	0	96.06	-	-	95.80	95.80	2,000	191,600	95.800	1.583	-	-	1.579	1.579	121,378	1.5785	1.37%
2022-12-30	0	94.76	-	-	-	-	0	0	-	1.561	-	-	-	-	0	-	1.43%
2022-12-29	0	93.42	-	-	-	-	0	0	-	1.539	-	-	-	-	0	-	-0.53%
2022-12-28	0	93.92	-	-	-	-	0	0	-	1.548	-	-	-	-	0	-	-0.93%
2022-12-23	0	94.80	-	-	94.80	94.80	2,000	189,600	94.800	1.562	-	-	1.562	1.562	121,378	1.5621	-2.21%
2022-12-22	0	96.94	-	-	-	-	0	0	-	1.597	-	-	-	-	0	-	0.87%
2022-12-21	0	96.10	-	-	-	-	0	0	-	1.583	-	-	-	-	0	-	0.92%
2022-12-20	0	95.22	-	-	-	-	0	0	-	1.569	-	-	-	-	0	-	-2.34%
2022-12-19	0	97.50	-	-	97.58	97.58	2,000	195,160	97.580	1.607	-	-	1.608	1.608	121,378	1.6079	-0.59%
2022-12-16	0	98.08	-	-	-	-	0	0	-	1.616	-	-	-	-	0	-	-2.65%
2022-12-15	0	100.8	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	-1.18%
2022-12-14	0	102.0	-	-	-	-	0	0	-	1.680	-	-	-	-	0	-	1.95%
2022-12-13	0	100.0	-	-	99.90	99.90	1,600	159,840	99.900	1.648	-	-	1.646	1.646	97,102	1.6461	1.42%
2022-12-12	0	98.60	-	-	98.60	98.60	1,600	157,760	98.600	1.625	-	-	1.625	1.625	97,102	1.6247	-0.96%
2022-12-09	0	99.56	-	-	99.28	99.28	2,000	198,560	99.280	1.640	-	-	1.636	1.636	121,378	1.6359	1.65%
2022-12-08	0	97.94	-	-	-	-	0	0	-	1.614	-	-	-	-	0	-	-0.39%
2022-12-07	0	98.32	-	-	98.32	98.32	2,000	196,640	98.320	1.620	-	-	1.620	1.620	121,378	1.6201	-1.73%
2022-12-06	0	100.1	-	-	-	-	0	0	-	1.649	-	-	-	-	0	-	-1.82%
2022-12-05	0	101.9	-	-	-	-	0	0	-	1.679	-	-	-	-	0	-	0.10%
2022-12-02	0	101.8	-	-	-	-	0	0	-	1.677	-	-	-	-	0	-	0.49%
2022-12-01	0	101.3	-	-	101.6	101.6	2,000	203,200	101.60	1.669	-	-	1.674	1.674	121,378	1.6741	2.88%
2022-11-30	0	98.46	-	-	-	-	0	0	-	1.622	-	-	-	-	0	-	-1.42%
2022-11-29	0	99.88	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	-0.52%
2022-11-28	0	100.4	-	-	-	-	0	0	-	1.654	-	-	-	-	0	-	-0.89%
2022-11-25	0	101.3	-	-	-	-	0	0	-	1.669	-	-	-	-	0	-	0.55%
2022-11-24	0	100.8	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	1.20%
2022-11-23	0	99.56	-	-	-	-	0	0	-	1.640	-	-	-	-	0	-	0.79%
2022-11-22	0	98.78	-	-	-	-	0	0	-	1.628	-	-	-	-	0	-	-0.46%
2022-11-21	0	99.24	-	-	-	-	0	0	-	1.635	-	-	-	-	0	-	-1.06%
2022-11-18	0	100.3	-	-	100.5	100.5	2,000	201,000	100.50	1.653	-	-	1.656	1.656	121,378	1.6560	-1.47%
2022-11-17	0	101.8	-	-	-	-	0	0	-	1.677	-	-	-	-	0	-	-1.93%
2022-11-16	0	103.8	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.68%
2022-11-15	0	103.1	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	0.00%
2022-11-14	0	103.1	-	-	-	-	0	0	-	1.699	-	-	-	-	0	-	1.28%
2022-11-11	0	101.8	-	-	-	-	0	0	-	1.677	-	-	-	-	0	-	9.30%
2022-11-10	0	93.14	-	-	-	-	0	0	-	1.535	-	-	-	-	0	-	-1.96%
2022-11-09	0	95.00	-	-	-	-	0	0	-	1.565	-	-	-	-	0	-	1.26%
2022-11-08	0	93.82	93.82	-	-	-	0	0	-	1.546	1.546	-	-	-	0	-	1.49%
2022-11-07	0	92.44	92.44	-	-	-	0	0	-	1.523	1.523	-	-	-	0	-	0.54%
2022-11-04	0	91.94	91.72	-	91.66	91.66	200	18,332	91.660	1.515	1.511	-	1.510	1.510	12,138	1.5103	-0.78%
2022-11-03	0	92.66	-	-	-	-	0	0	-	1.527	-	-	-	-	0	-	-4.16%
2022-11-02	0	96.68	96.54	96.82	-	-	0	0	-	1.593	1.591	1.595	-	-	0	-	0.00%
2022-11-01	0	96.68	-	-	96.32	96.32	100	9,632	96.320	1.593	-	-	1.587	1.587	6,069	1.5871	0.52%
2022-10-31	0	96.18	-	-	-	-	0	0	-	1.585	-	-	-	-	0	-	1.86%
2022-10-28	0	94.42	-	-	-	-	0	0	-	1.556	-	-	-	-	0	-	-1.54%
2022-10-27	0	95.90	-	-	-	-	0	0	-	1.580	-	-	-	-	0	-	0.27%
2022-10-26	0	95.64	-	-	95.10	95.10	100	9,510	95.100	1.576	-	-	1.567	1.567	6,069	1.5670	3.15%
2022-10-25	0	92.72	-	-	92.70	92.70	100	9,270	92.700	1.528	-	-	1.527	1.527	6,069	1.5275	1.02%
2022-10-24	0	91.78	-	-	-	-	0	0	-	1.512	-	-	-	-	0	-	2.02%
2022-10-21	0	89.96	-	-	-	-	0	0	-	1.482	-	-	-	-	0	-	0.00%
2022-10-20	0	89.96	-	-	-	-	0	0	-	1.482	-	-	-	-	0	-	-2.34%
2022-10-19	0	92.12	-	-	-	-	0	0	-	1.518	-	-	-	-	0	-	-0.20%
2022-10-18	0	92.30	-	-	-	-	0	0	-	1.521	-	-	-	-	0	-	3.80%
2022-10-17	0	88.92	-	-	-	-	0	0	-	1.465	-	-	-	-	0	-	-1.38%
2022-10-14	0	90.16	-	-	-	-	0	0	-	1.486	-	-	-	-	0	-	2.18%
2022-10-13	0	88.24	-	-	-	-	0	0	-	1.454	-	-	-	-	0	-	-0.72%
2022-10-12	0	88.88	-	-	-	-	0	0	-	1.465	-	-	-	-	0	-	-0.31%
2022-10-11	0	89.16	-	-	-	-	0	0	-	1.469	-	-	-	-	0	-	-2.09%
2022-10-10	0	91.06	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	-4.03%
2022-10-07	0	94.88	-	-	-	-	0	0	-	1.563	-	-	-	-	0	-	-1.19%
2022-10-06	0	96.02	-	-	-	-	0	0	-	1.582	-	-	-	-	0	-	0.46%
2022-10-05	0	95.58	-	-	-	-	0	0	-	1.575	-	-	-	-	0	-	6.79%
2022-10-03	0	89.50	-	-	-	-	0	0	-	1.475	-	-	-	-	0	-	-1.65%
2022-09-30	0	91.00	-	-	-	-	0	0	-	1.499	-	-	-	-	0	-	0.29%
2022-09-29	0	90.74	-	-	90.82	90.82	200	18,164	90.820	1.495	-	-	1.496	1.496	12,138	1.4965	1.34%
2022-09-28	0	89.54	-	-	-	-	0	0	-	1.475	-	-	-	-	0	-	-1.91%
2022-09-27	0	91.28	-	-	-	-	0	0	-	1.504	-	-	-	-	0	-	0.55%
2022-09-26	0	90.78	-	-	-	-	0	0	-	1.496	-	-	-	-	0	-	-1.92%
2022-09-23	0	92.56	-	-	-	-	0	0	-	1.525	-	-	-	-	0	-	-3.16%
2022-09-22	0	95.58	-	-	-	-	0	0	-	1.575	-	-	-	-	0	-	-0.75%
2022-09-21	0	96.30	-	-	-	-	0	0	-	1.587	-	-	-	-	0	-	-0.99%
2022-09-20	0	97.26	-	-	-	-	0	0	-	1.603	-	-	-	-	0	-	0.85%
2022-09-19	0	96.44	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	-1.59%
2022-09-16	0	98.00	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	-2.15%
2022-09-15	0	100.2	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	-0.15%
2022-09-14	0	100.3	-	-	-	-	0	0	-	1.653	-	-	-	-	0	-	-4.29%
2022-09-13	0	104.8	-	-	-	-	0	0	-	1.727	-	-	-	-	0	-	3.15%
2022-09-09	0	101.6	-	-	-	-	0	0	-	1.674	-	-	-	-	0	-	2.63%
2022-09-08	0	99.00	-	-	-	-	0	0	-	1.631	-	-	-	-	0	-	1.25%
2022-09-07	0	97.78	-	-	-	-	0	0	-	1.611	-	-	-	-	0	-	-1.59%
2022-09-06	0	99.36	-	-	-	-	0	0	-	1.637	-	-	-	-	0	-	0.77%
2022-09-05	0	98.60	-	-	-	-	0	0	-	1.625	-	-	-	-	0	-	-0.94%
2022-09-02	0	99.54	-	-	-	-	0	0	-	1.640	-	-	-	-	0	-	-1.40%
2022-09-01	0	101.0	-	-	-	-	0	0	-	1.663	-	-	-	-	0	-	-2.70%
2022-08-31	0	103.8	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	-0.81%
2022-08-30	0	104.6	-	-	-	-	0	0	-	1.724	-	-	-	-	0	-	0.77%
2022-08-29	0	103.8	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	-4.16%
2022-08-26	0	108.3	-	-	108.7	108.7	100	10,865	108.65	1.785	-	-	1.790	1.790	6,069	1.7903	0.60%
2022-08-25	0	107.7	-	-	107.2	107.2	1,000	107,150	107.15	1.774	-	-	1.766	1.766	60,689	1.7656	2.23%
2022-08-24	0	105.3	-	-	-	-	0	0	-	1.735	-	-	-	-	0	-	-0.28%
2022-08-23	0	105.6	-	-	105.5	105.5	1,000	105,450	105.45	1.740	-	-	1.738	1.738	60,689	1.7375	-1.31%
2022-08-22	0	107.0	-	-	107.5	107.5	100	10,745	107.45	1.763	-	-	1.771	1.771	6,069	1.7705	-3.60%
2022-08-19	0	111.0	-	-	-	-	0	0	-	1.829	-	-	-	-	0	-	-0.72%
2022-08-18	0	111.8	-	-	111.9	111.9	1,000	111,850	111.85	1.842	-	-	1.843	1.843	60,689	1.8430	-1.71%
2022-08-17	0	113.8	-	-	-	-	0	0	-	1.874	-	-	-	-	0	-	-0.35%
2022-08-16	0	114.2	-	115.0	-	-	0	0	-	1.881	-	1.895	-	-	0	-	0.71%
2022-08-15	0	113.4	-	-	-	-	0	0	-	1.868	-	-	-	-	0	-	0.13%
2022-08-12	0	113.2	-	-	113.0	113.0	400	45,200	113.00	1.865	-	-	1.862	1.862	24,276	1.8620	-0.61%
2022-08-11	0	113.9	-	-	-	-	0	0	-	1.877	-	-	-	-	0	-	3.92%
2022-08-10	0	109.6	-	-	-	-	0	0	-	1.806	-	-	-	-	0	-	-2.01%
2022-08-09	0	111.9	-	-	-	-	0	0	-	1.843	-	-	-	-	0	-	0.00%
2022-08-08	0	111.9	-	-	-	-	0	0	-	1.843	-	-	-	-	0	-	0.00%
2022-08-05	0	111.9	-	-	-	-	0	0	-	1.843	-	-	-	-	0	-	0.58%
2022-08-04	0	111.2	-	-	-	-	0	0	-	1.832	-	-	-	-	0	-	2.54%
2022-08-03	0	108.5	-	-	-	-	0	0	-	1.787	-	-	-	-	0	-	0.32%
2022-08-02	0	108.1	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
2022-08-01	0	108.1	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.65%
2022-07-29	0	107.4	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	2.24%
2022-07-28	0	105.1	-	-	105.1	105.1	500	52,525	105.05	1.731	-	-	1.731	1.731	30,344	1.7310	1.99%
2022-07-27	0	103.0	-	-	-	-	0	0	-	1.697	-	-	-	-	0	-	-1.25%
2022-07-26	0	104.3	-	-	-	-	0	0	-	1.719	-	-	-	-	0	-	-0.43%
2022-07-25	0	104.8	-	105.1	104.8	104.8	200	20,950	104.75	1.726	-	1.731	1.726	1.726	12,138	1.7260	-1.83%
2022-07-22	0	106.7	-	-	106.6	106.7	600	63,970	106.62	1.758	-	-	1.756	1.758	36,413	1.7568	1.62%
2022-07-21	0	105.0	105.0	-	-	-	0	0	-	1.730	1.730	-	-	-	0	-	2.44%
2022-07-20	0	102.5	-	-	-	-	0	0	-	1.689	-	-	-	-	0	-	2.04%
2022-07-19	0	100.5	-	-	-	-	0	0	-	1.655	-	-	-	-	0	-	0.00%
2022-07-18	0	100.5	-	-	-	-	0	0	-	1.655	-	-	-	-	0	-	2.44%
2022-07-15	0	98.06	-	-	-	-	0	0	-	1.616	-	-	-	-	0	-	-0.37%
2022-07-14	0	98.42	98.00	-	-	-	0	0	-	1.622	1.615	-	-	-	0	-	-1.07%
2022-07-13	0	99.48	-	-	99.62	99.62	100	9,962	99.620	1.639	-	-	1.641	1.641	6,069	1.6415	-0.57%
2022-07-12	0	100.1	-	-	-	-	0	0	-	1.649	-	-	-	-	0	-	-2.29%
2022-07-11	0	102.4	-	-	-	-	0	0	-	1.687	-	-	-	-	0	-	0.00%
2022-07-08	0	102.4	-	-	-	-	0	0	-	1.687	-	-	-	-	0	-	1.99%
2022-07-07	0	100.4	-	-	-	-	0	0	-	1.654	-	-	-	-	0	-	0.25%
2022-07-06	0	100.2	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.67%
2022-07-05	0	99.48	-	-	-	-	0	0	-	1.639	-	-	-	-	0	-	0.00%
2022-07-04	0	99.48	-	-	-	-	0	0	-	1.639	-	-	-	-	0	-	-0.06%
2022-06-30	0	99.54	-	-	-	-	0	0	-	1.640	-	-	-	-	0	-	-2.32%
2022-06-29	0	101.9	-	105.4	-	-	0	0	-	1.679	-	1.737	-	-	0	-	-3.32%
2022-06-28	0	105.4	-	-	105.2	105.5	400	42,120	105.30	1.737	-	-	1.733	1.738	24,276	1.7351	-0.52%
2022-06-27	0	106.0	-	-	105.4	105.4	500	52,675	105.35	1.746	-	-	1.736	1.736	30,344	1.7359	2.91%
2022-06-24	0	103.0	-	-	-	-	0	0	-	1.696	-	-	-	-	0	-	3.20%
2022-06-23	0	99.76	-	-	99.92	99.92	1,600	159,872	99.920	1.644	-	-	1.646	1.646	97,102	1.6464	1.22%
2022-06-22	0	98.56	-	-	-	-	0	0	-	1.624	-	-	-	-	0	-	-2.42%
2022-06-21	0	101.0	-	-	101.0	101.0	300	30,300	101.00	1.664	-	-	1.664	1.664	18,207	1.6642	1.86%
2022-06-20	0	99.16	-	-	-	-	0	0	-	1.634	-	-	-	-	0	-	0.28%
2022-06-17	0	98.88	-	-	-	-	0	0	-	1.629	-	-	-	-	0	-	-0.70%
2022-06-16	0	99.58	-	102.0	-	-	0	0	-	1.641	-	1.681	-	-	0	-	-0.92%
2022-06-15	0	100.5	-	-	-	-	0	0	-	1.656	-	-	-	-	0	-	-1.18%
2022-06-14	0	101.7	-	-	-	-	0	0	-	1.676	-	-	-	-	0	-	-1.50%
2022-06-13	0	103.3	102.0	-	108.4	108.4	100	10,840	108.40	1.701	1.681	-	1.786	1.786	6,069	1.7862	-6.01%
2022-06-10	0	109.9	108.4	-	-	-	0	0	-	1.810	1.786	-	-	-	0	-	-2.18%
2022-06-09	0	112.3	108.4	-	-	-	0	0	-	1.850	1.786	-	-	-	0	-	0.22%
2022-06-08	0	112.1	108.4	-	111.2	111.2	200	22,240	111.20	1.846	1.786	-	1.832	1.832	12,138	1.8323	0.76%
2022-06-07	0	111.2	108.4	111.2	-	-	0	0	-	1.832	1.786	1.832	-	-	0	-	0.00%
2022-06-06	0	111.2	108.4	-	-	-	0	0	-	1.832	1.786	-	-	-	0	-	2.30%
2022-06-02	0	108.7	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	-1.05%
2022-06-01	0	109.9	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	-0.63%
2022-05-31	0	110.6	-	-	-	-	0	0	-	1.822	-	-	-	-	0	-	-1.07%
2022-05-30	0	111.8	-	-	-	-	0	0	-	1.841	-	-	-	-	0	-	4.78%
2022-05-27	0	106.7	-	-	-	-	0	0	-	1.757	-	-	-	-	0	-	1.62%
2022-05-26	0	105.0	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	1.06%
2022-05-25	0	103.9	-	-	-	-	0	0	-	1.711	-	-	-	-	0	-	-1.33%
2022-05-24	0	105.3	-	-	-	-	0	0	-	1.734	-	-	-	-	0	-	-1.41%
2022-05-23	0	106.8	-	-	-	-	0	0	-	1.759	-	-	-	-	0	-	0.05%
2022-05-20	0	106.7	-	-	-	-	0	0	-	1.758	-	-	-	-	0	-	4.00%
2022-05-19	0	102.6	-	-	-	-	0	0	-	1.691	-	-	-	-	0	-	-2.52%
2022-05-18	0	105.3	-	-	-	-	0	0	-	1.734	-	-	-	-	0	-	0.57%
2022-05-17	0	104.7	-	-	-	-	0	0	-	1.724	-	-	-	-	0	-	0.53%
2022-05-16	0	104.1	-	-	-	-	0	0	-	1.715	-	-	-	-	0	-	2.41%
2022-05-13	0	101.7	-	-	-	-	0	0	-	1.675	-	-	-	-	0	-	3.85%
2022-05-12	0	97.88	-	-	-	-	0	0	-	1.613	-	-	-	-	0	-	-3.71%
2022-05-11	0	101.7	-	-	-	-	0	0	-	1.675	-	-	-	-	0	-	0.00%
2022-05-10	0	101.7	-	-	-	-	0	0	-	1.675	-	-	-	-	0	-	-4.87%
2022-05-06	0	106.9	-	-	-	-	0	0	-	1.761	-	-	-	-	0	-	-4.68%
2022-05-05	0	112.1	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	1.91%
2022-05-04	0	110.0	-	-	-	-	0	0	-	1.813	-	-	-	-	0	-	-0.32%
2022-05-03	0	110.4	-	-	-	-	0	0	-	1.818	-	-	-	-	0	-	-1.08%
2022-04-29	0	111.6	-	-	-	-	0	0	-	1.838	-	-	-	-	0	-	1.78%
2022-04-28	0	109.6	-	-	-	-	0	0	-	1.806	-	-	-	-	0	-	0.05%
2022-04-27	0	109.6	-	-	-	-	0	0	-	1.805	-	-	-	-	0	-	-2.23%
2022-04-26	0	112.1	-	-	-	-	0	0	-	1.846	-	-	-	-	0	-	1.17%
2022-04-25	0	110.8	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	-3.28%
2022-04-22	0	114.5	-	-	-	-	0	0	-	1.887	-	-	-	-	0	-	-2.55%
2022-04-21	0	117.5	-	-	-	-	0	0	-	1.936	-	-	-	-	0	-	0.95%
2022-04-20	0	116.4	-	-	-	-	0	0	-	1.918	-	-	-	-	0	-	1.13%
2022-04-19	0	115.1	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	-2.50%
2022-04-14	0	118.1	-	-	-	-	0	0	-	1.945	-	-	-	-	0	-	1.46%
2022-04-13	0	116.4	-	-	-	-	0	0	-	1.917	-	-	-	-	0	-	0.00%
2022-04-12	0	116.4	-	-	-	-	0	0	-	1.917	-	-	-	-	0	-	-1.02%
2022-04-11	0	117.6	-	-	-	-	0	0	-	1.937	-	-	-	-	0	-	-2.33%
2022-04-08	0	120.4	-	-	-	-	0	0	-	1.983	-	-	-	-	0	-	0.08%
2022-04-07	0	120.3	-	-	-	-	0	0	-	1.981	-	-	-	-	0	-	-1.96%
2022-04-06	0	122.7	-	-	123.1	123.1	200	24,610	123.05	2.021	-	-	2.028	2.028	12,138	2.0276	-1.45%
2022-04-04	0	124.5	-	-	-	-	0	0	-	2.051	-	-	-	-	0	-	-0.92%
2022-04-01	0	125.6	-	-	-	-	0	0	-	2.070	-	-	-	-	0	-	-0.91%
2022-03-31	0	126.8	-	-	-	-	0	0	-	2.089	-	-	-	-	0	-	-1.02%
2022-03-30	0	128.1	-	128.4	128.5	128.5	200	25,690	128.45	2.110	-	2.116	2.117	2.117	12,138	2.1165	2.65%
2022-03-29	0	124.8	-	125.1	-	-	0	0	-	2.056	-	2.061	-	-	0	-	1.22%
2022-03-28	0	123.3	-	-	-	-	0	0	-	2.031	-	-	-	-	0	-	-1.60%
2022-03-25	0	125.3	-	-	-	-	0	0	-	2.064	-	-	-	-	0	-	1.01%
2022-03-24	0	124.0	-	-	124.0	125.8	500	62,180	124.36	2.043	-	-	2.042	2.073	30,344	2.0491	-1.43%
2022-03-23	0	125.8	-	-	-	-	0	0	-	2.073	-	-	-	-	0	-	1.66%
2022-03-22	0	123.8	-	-	-	-	0	0	-	2.039	-	-	-	-	0	-	-0.24%
2022-03-21	0	124.1	-	-	-	-	0	0	-	2.044	-	-	-	-	0	-	1.93%
2022-03-18	0	121.7	-	-	-	-	0	0	-	2.005	-	-	-	-	0	-	1.50%
2022-03-17	0	119.9	-	-	-	-	0	0	-	1.976	-	-	-	-	0	-	3.59%
2022-03-16	0	115.8	-	-	114.6	114.6	3,500	401,100	114.60	1.907	-	-	1.888	1.888	212,411	1.8883	2.93%
2022-03-15	0	112.5	-	-	-	-	0	0	-	1.853	-	-	-	-	0	-	-2.56%
2022-03-14	0	115.4	-	-	-	-	0	0	-	1.901	-	-	-	-	0	-	-1.49%
2022-03-11	0	117.2	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	-1.31%
2022-03-10	0	118.7	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	2.20%
2022-03-09	0	116.2	-	-	115.2	115.2	100	11,515	115.15	1.914	-	-	1.897	1.897	6,069	1.8974	1.84%
2022-03-08	0	114.1	-	-	114.0	114.0	2,000	227,900	113.95	1.879	-	-	1.878	1.878	121,378	1.8776	-1.17%
2022-03-07	0	115.4	-	-	-	-	0	0	-	1.901	-	-	-	-	0	-	-4.43%
2022-03-04	0	120.8	-	-	120.7	120.7	600	72,420	120.70	1.990	-	-	1.989	1.989	36,413	1.9888	-2.93%
2022-03-03	0	124.4	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	1.72%
2022-03-02	0	122.3	-	-	122.5	122.6	500	61,255	122.51	2.015	-	-	2.018	2.019	30,344	2.0187	-2.90%
2022-03-01	0	126.0	-	-	125.7	125.7	1,000	125,700	125.70	2.075	-	-	2.071	2.071	60,689	2.0712	3.07%
2022-02-28	0	122.2	122.1	-	121.0	121.7	1,200	145,460	121.22	2.014	2.012	-	1.994	2.004	72,827	1.9973	0.87%
2022-02-25	0	121.2	-	-	121.1	121.1	900	108,945	121.05	1.996	-	-	1.995	1.995	54,620	1.9946	4.39%
2022-02-24	0	116.1	-	118.2	118.2	118.2	900	106,335	118.15	1.912	-	1.947	1.947	1.947	54,620	1.9468	-4.56%
2022-02-23	0	121.6	-	-	121.5	121.8	1,100	133,675	121.52	2.004	-	-	2.002	2.006	66,758	2.0024	1.97%
2022-02-22	0	119.3	-	-	119.1	119.5	1,200	143,335	119.45	1.965	-	-	1.962	1.969	72,827	1.9682	-3.32%
2022-02-21	0	123.4	-	-	-	-	0	0	-	2.032	-	-	-	-	0	-	-1.20%
2022-02-18	0	124.9	-	-	-	-	0	0	-	2.057	-	-	-	-	0	-	-1.96%
2022-02-17	0	127.4	-	-	-	-	0	0	-	2.098	-	-	-	-	0	-	-0.47%
2022-02-16	0	128.0	-	-	-	-	0	0	-	2.108	-	-	-	-	0	-	2.36%
2022-02-15	0	125.0	-	-	-	-	0	0	-	2.060	-	-	-	-	0	-	-0.95%
2022-02-14	0	126.2	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	-1.64%
2022-02-11	0	128.3	-	-	128.1	128.1	100	12,805	128.05	2.114	-	-	2.110	2.110	6,069	2.1099	-2.51%
2022-02-10	0	131.6	-	-	131.3	131.6	1,000	131,480	131.48	2.168	-	-	2.163	2.168	60,689	2.1665	2.13%
2022-02-09	0	128.9	-	-	128.8	128.8	800	103,000	128.75	2.123	-	-	2.121	2.121	48,551	2.1215	1.42%
2022-02-08	0	127.1	-	-	-	-	0	0	-	2.093	-	-	-	-	0	-	0.00%
2022-02-07	0	127.1	-	-	-	-	0	0	-	2.093	-	-	-	-	0	-	0.43%
2022-02-04	0	126.5	-	-	-	-	0	0	-	2.084	-	-	-	-	0	-	1.48%
2022-01-31	0	124.7	124.6	-	-	-	0	0	-	2.054	2.052	-	-	-	0	-	2.34%
2022-01-28	0	121.8	-	-	-	-	0	0	-	2.007	-	-	-	-	0	-	0.12%
2022-01-27	0	121.7	-	-	121.6	121.6	200	24,310	121.55	2.004	-	-	2.003	2.003	12,138	2.0028	-2.56%
2022-01-26	0	124.9	-	-	124.5	124.5	200	24,890	124.45	2.057	-	-	2.051	2.051	12,138	2.0506	-1.42%
2022-01-25	0	126.7	-	-	127.2	127.2	800	101,760	127.20	2.087	-	-	2.096	2.096	48,551	2.0959	-1.78%
2022-01-24	0	129.0	-	-	129.0	129.0	1,300	167,635	128.95	2.125	-	-	2.125	2.125	78,896	2.1248	-1.68%
2022-01-21	0	131.2	-	-	130.5	130.5	600	78,300	130.50	2.161	-	-	2.150	2.150	36,413	2.1503	-1.58%
2022-01-20	0	133.3	-	-	-	-	0	0	-	2.196	-	-	-	-	0	-	0.19%
2022-01-19	0	133.0	-	-	133.0	133.0	400	53,200	133.00	2.192	-	-	2.192	2.192	24,276	2.1915	-1.95%
2022-01-18	0	135.7	-	137.0	-	-	0	0	-	2.235	-	2.257	-	-	0	-	0.15%
2022-01-17	0	135.5	-	-	135.5	135.5	800	108,360	135.45	2.232	-	-	2.232	2.232	48,551	2.2319	-0.55%
2022-01-14	0	136.2	-	-	136.3	136.3	800	109,040	136.30	2.244	-	-	2.246	2.246	48,551	2.2459	-2.16%
2022-01-13	0	139.2	-	-	139.2	139.2	400	55,680	139.20	2.294	-	-	2.294	2.294	24,276	2.2937	-0.04%
2022-01-12	0	139.3	139.2	-	138.9	138.9	800	111,080	138.85	2.294	2.294	-	2.288	2.288	48,551	2.2879	2.24%
2022-01-11	0	136.2	-	-	136.2	136.2	100	13,620	136.20	2.244	-	-	2.244	2.244	6,069	2.2442	-1.09%
2022-01-10	0	137.7	137.3	-	137.6	137.6	800	110,040	137.55	2.269	2.262	-	2.266	2.266	48,551	2.2665	-0.90%
2022-01-07	0	139.0	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2022-01-06	0	139.0	-	-	139.7	139.7	800	111,720	139.65	2.290	-	-	2.301	2.301	48,551	2.3011	-3.37%
2022-01-05	0	143.8	-	-	-	-	0	0	-	2.369	-	-	-	-	0	-	-0.96%
2022-01-04	0	145.2	-	-	-	-	0	0	-	2.393	-	-	-	-	0	-	0.31%
2022-01-03	0	144.8	-	-	-	-	0	0	-	2.385	-	-	-	-	0	-	0.00%
2021-12-31	0	144.8	-	-	-	-	0	0	-	2.385	-	-	-	-	0	-	-0.07%
2021-12-30	0	144.9	-	-	-	-	0	0	-	2.387	-	-	-	-	0	-	-0.75%
2021-12-29	0	146.0	-	-	-	-	0	0	-	2.405	-	-	-	-	0	-	0.00%
2021-12-28	0	146.0	-	-	146.0	146.0	1,000	145,950	145.95	2.405	-	-	2.405	2.405	60,689	2.4049	1.28%
2021-12-24	0	144.1	-	-	-	-	0	0	-	2.374	-	-	-	-	0	-	0.21%
2021-12-23	0	143.8	-	-	143.7	143.7	800	114,960	143.70	2.369	-	-	2.368	2.368	48,551	2.3678	1.20%
2021-12-22	0	142.1	-	-	-	-	0	0	-	2.341	-	-	-	-	0	-	1.14%
2021-12-21	0	140.5	140.5	-	-	-	0	0	-	2.315	2.315	-	-	-	0	-	1.08%
2021-12-20	0	139.0	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	-1.42%
2021-12-17	0	141.0	-	-	141.3	141.3	800	113,040	141.30	2.323	-	-	2.328	2.328	48,551	2.3283	-2.79%
2021-12-16	0	145.1	-	-	144.3	144.3	200	28,850	144.25	2.390	-	-	2.377	2.377	12,138	2.3769	2.73%
2021-12-15	0	141.2	-	143.0	141.2	141.2	100	14,120	141.20	2.327	-	2.356	2.327	2.327	6,069	2.3266	-1.50%
2021-12-14	0	143.4	-	144.1	-	-	0	0	-	2.362	-	2.374	-	-	0	-	-0.80%
2021-12-13	0	144.5	-	-	144.7	144.7	100	14,470	144.70	2.381	-	-	2.384	2.384	6,069	2.3843	0.42%
2021-12-10	0	143.9	-	-	144.2	144.2	1,000	144,200	144.20	2.371	-	-	2.376	2.376	60,689	2.3760	-0.96%
2021-12-09	0	145.3	145.3	-	-	-	0	0	-	2.394	2.394	-	-	-	0	-	0.21%
2021-12-08	0	145.0	144.9	-	145.0	145.0	800	116,000	145.00	2.389	2.387	-	2.389	2.389	48,551	2.3892	2.26%
2021-12-07	0	141.8	-	-	-	-	0	0	-	2.337	-	-	-	-	0	-	1.18%
2021-12-06	0	140.2	-	-	-	-	0	0	-	2.309	-	-	-	-	0	-	-1.55%
2021-12-03	0	142.4	-	-	142.4	142.4	800	113,880	142.35	2.346	-	-	2.346	2.346	48,551	2.3456	0.81%
2021-12-02	0	141.2	-	-	141.4	141.4	100	14,135	141.35	2.327	-	-	2.329	2.329	6,069	2.3291	-2.05%
2021-12-01	0	144.2	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.73%
2021-11-30	0	143.1	-	-	143.1	144.0	3,000	431,100	143.70	2.358	-	-	2.358	2.373	182,067	2.3678	-0.35%
2021-11-29	0	143.6	-	-	143.8	143.8	100	14,375	143.75	2.366	-	-	2.369	2.369	6,069	2.3686	0.07%
2021-11-26	0	143.5	-	-	143.5	143.9	1,600	229,635	143.52	2.365	-	-	2.365	2.370	97,102	2.3649	-1.20%
2021-11-25	0	145.3	-	-	-	-	0	0	-	2.393	-	-	-	-	0	-	0.00%
2021-11-24	0	145.3	-	-	-	-	0	0	-	2.393	-	-	-	-	0	-	-0.95%
2021-11-23	0	146.7	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	-1.68%
2021-11-22	0	149.2	-	-	149.2	149.2	200	29,830	149.15	2.458	-	-	2.458	2.458	12,138	2.4576	-0.37%
2021-11-19	0	149.7	-	-	-	-	0	0	-	2.467	-	-	-	-	0	-	0.00%
2021-11-18	0	149.7	-	-	-	-	0	0	-	2.467	-	-	-	-	0	-	0.00%
2021-11-17	0	149.7	-	-	-	-	0	0	-	2.467	-	-	-	-	0	-	0.23%
2021-11-16	0	149.4	-	-	-	-	0	0	-	2.461	-	-	-	-	0	-	0.00%
2021-11-15	0	149.4	-	-	149.5	149.5	200	29,890	149.45	2.461	-	-	2.463	2.463	12,138	2.4626	1.08%
2021-11-12	0	147.8	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	-0.20%
2021-11-11	0	148.1	-	-	-	-	0	0	-	2.439	-	-	-	-	0	-	-1.30%
2021-11-10	0	150.0	-	-	-	-	0	0	-	2.472	-	-	-	-	0	-	-0.10%
2021-11-09	0	150.2	-	151.5	149.8	150.2	200	29,995	149.98	2.474	-	2.496	2.468	2.474	12,138	2.4712	-0.10%
2021-11-08	0	150.3	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2021-11-05	0	150.3	150.3	-	150.3	150.3	100	15,030	150.30	2.477	2.477	-	2.477	2.477	6,069	2.4766	0.30%
2021-11-04	0	149.9	-	151.0	149.9	149.9	100	14,985	149.85	2.469	-	2.488	2.469	2.469	6,069	2.4691	1.66%
2021-11-03	0	147.4	-	-	-	-	0	0	-	2.429	-	-	-	-	0	-	1.45%
2021-11-02	0	145.3	-	-	-	-	0	0	-	2.394	-	-	-	-	0	-	0.00%
2021-11-01	0	145.3	-	-	145.3	145.3	138	20,006	144.97	2.394	-	-	2.393	2.393	8,375	2.3888	0.76%
2021-10-29	0	144.2	-	-	144.0	144.0	200	28,800	144.00	2.376	-	-	2.373	2.373	12,138	2.3728	0.87%
2021-10-28	0	143.0	-	-	-	-	0	0	-	2.355	-	-	-	-	0	-	-0.80%
2021-10-27	0	144.1	-	-	-	-	0	0	-	2.374	-	-	-	-	0	-	-0.38%
2021-10-26	0	144.7	143.7	-	-	-	0	0	-	2.383	2.367	-	-	-	0	-	0.70%
2021-10-25	0	143.7	-	-	-	-	0	0	-	2.367	-	-	-	-	0	-	-0.35%
2021-10-22	0	144.2	-	-	142.0	142.0	1,300	184,600	142.00	2.375	-	-	2.340	2.340	78,896	2.3398	0.59%
2021-10-21	0	143.3	142.8	-	-	-	0	0	-	2.361	2.353	-	-	-	0	-	0.39%
2021-10-20	0	142.8	-	-	-	-	0	0	-	2.352	-	-	-	-	0	-	0.00%
2021-10-19	0	142.8	-	-	-	-	0	0	-	2.352	-	-	-	-	0	-	0.81%
2021-10-18	0	141.6	-	-	141.6	141.6	100	14,160	141.60	2.333	-	-	2.333	2.333	6,069	2.3332	-0.60%
2021-10-15	0	142.5	-	-	142.5	142.5	200	28,490	142.45	2.347	-	-	2.347	2.347	12,138	2.3472	4.13%
2021-10-12	0	136.8	-	-	-	-	0	0	-	2.254	-	-	-	-	0	-	-0.80%
2021-10-11	0	137.9	-	-	-	-	0	0	-	2.272	-	-	-	-	0	-	0.00%
2021-10-08	0	137.9	-	-	-	-	0	0	-	2.272	-	-	-	-	0	-	0.00%
2021-10-07	0	137.9	-	-	-	-	0	0	-	2.272	-	-	-	-	0	-	1.88%
2021-10-06	0	135.4	-	-	-	-	0	0	-	2.230	-	-	-	-	0	-	-0.77%
2021-10-05	0	136.4	-	-	-	-	0	0	-	2.248	-	-	-	-	0	-	-1.59%
2021-10-04	0	138.6	-	-	139.2	139.2	200	27,840	139.20	2.284	-	-	2.294	2.294	12,138	2.2937	-1.77%
2021-09-30	0	141.1	-	-	-	-	0	0	-	2.325	-	-	-	-	0	-	-0.21%
2021-09-29	0	141.4	-	-	140.8	140.8	100	14,075	140.75	2.330	-	-	2.319	2.319	6,069	2.3192	-1.39%
2021-09-28	0	143.4	-	-	-	-	0	0	-	2.363	-	-	-	-	0	-	-2.12%
2021-09-27	0	146.5	-	-	146.5	146.5	800	117,200	146.50	2.414	-	-	2.414	2.414	48,551	2.4139	-0.07%
2021-09-24	0	146.6	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.00%
2021-09-23	0	146.6	-	-	146.0	146.0	300	43,795	145.98	2.416	-	-	2.405	2.406	18,207	2.4054	0.86%
2021-09-21	0	145.4	-	145.4	-	-	0	0	-	2.395	-	2.396	-	-	0	-	0.00%
2021-09-20	0	145.4	-	-	-	-	0	0	-	2.395	-	-	-	-	0	-	-1.86%
2021-09-17	0	148.1	-	-	-	-	0	0	-	2.440	-	-	-	-	0	-	0.44%
2021-09-16	0	147.5	147.5	-	-	-	0	0	-	2.430	2.430	-	-	-	0	-	0.00%
2021-09-15	0	147.5	-	-	-	-	0	0	-	2.430	-	-	-	-	0	-	-0.10%
2021-09-14	0	147.6	-	-	147.6	147.6	1,000	147,600	147.60	2.432	-	-	2.432	2.432	60,689	2.4321	-0.74%
2021-09-13	0	148.7	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
2021-09-10	0	148.7	-	150.5	-	-	0	0	-	2.450	-	2.480	-	-	0	-	0.78%
2021-09-09	0	147.6	-	-	-	-	0	0	-	2.431	-	-	-	-	0	-	-0.71%
2021-09-08	0	148.6	-	154.0	-	-	0	0	-	2.449	-	2.538	-	-	0	-	-1.10%
2021-09-07	0	150.3	-	154.0	-	-	0	0	-	2.476	-	2.538	-	-	0	-	0.00%
2021-09-06	0	150.3	-	-	-	-	0	0	-	2.476	-	-	-	-	0	-	0.84%
2021-09-03	0	149.0	-	-	-	-	0	0	-	2.455	-	-	-	-	0	-	0.54%
2021-09-02	0	148.2	-	-	-	-	0	0	-	2.442	-	-	-	-	0	-	1.06%
2021-09-01	0	146.7	-	-	-	-	0	0	-	2.416	-	-	-	-	0	-	0.62%
2021-08-31	0	145.8	-	-	145.8	145.8	300	43,725	145.75	2.402	-	-	2.402	2.402	18,207	2.4016	0.80%
2021-08-30	0	144.6	144.6	-	-	-	0	0	-	2.383	2.382	-	-	-	0	-	1.15%
2021-08-27	0	143.0	-	-	-	-	0	0	-	2.355	-	-	-	-	0	-	0.03%
2021-08-26	0	142.9	-	142.9	-	-	0	0	-	2.355	-	2.355	-	-	0	-	0.00%
2021-08-25	0	142.9	-	-	-	-	0	0	-	2.355	-	-	-	-	0	-	0.74%
2021-08-24	0	141.9	-	-	-	-	0	0	-	2.337	-	-	-	-	0	-	1.94%
2021-08-23	0	139.2	-	-	-	-	0	0	-	2.293	-	-	-	-	0	-	1.76%
2021-08-20	0	136.8	136.4	-	137.1	137.1	100	13,710	137.10	2.253	2.248	-	2.259	2.259	6,069	2.2591	-0.91%
2021-08-19	0	138.0	-	-	138.0	138.3	300	41,430	138.10	2.274	-	-	2.274	2.279	18,207	2.2755	-0.36%
2021-08-18	0	138.5	138.5	-	138.4	138.4	100	13,835	138.35	2.282	2.282	-	2.280	2.280	6,069	2.2797	-0.68%
2021-08-17	0	139.5	139.0	-	-	-	0	0	-	2.298	2.290	-	-	-	0	-	-0.85%
2021-08-16	0	140.7	-	-	-	-	0	0	-	2.318	-	-	-	-	0	-	-0.85%
2021-08-13	0	141.9	141.6	-	141.9	141.9	100	14,185	141.85	2.337	2.332	-	2.337	2.337	6,069	2.3373	0.32%
2021-08-12	0	141.4	-	-	-	-	0	0	-	2.330	-	-	-	-	0	-	-0.04%
2021-08-11	0	141.5	-	-	-	-	0	0	-	2.331	-	-	-	-	0	-	-0.42%
2021-08-10	0	142.1	-	-	-	-	0	0	-	2.341	-	-	-	-	0	-	0.28%
2021-08-09	0	141.7	-	-	141.7	141.7	100	14,165	141.65	2.334	-	-	2.334	2.334	6,069	2.3340	-0.46%
2021-08-06	0	142.3	-	-	142.3	142.3	200	28,460	142.30	2.345	-	-	2.345	2.345	12,138	2.3447	0.74%
2021-08-05	0	141.3	-	-	-	-	0	0	-	2.327	-	-	-	-	0	-	0.00%
2021-08-04	0	141.3	-	-	-	-	0	0	-	2.327	-	-	-	-	0	-	-0.04%
2021-08-03	0	141.3	-	-	141.3	141.3	200	28,260	141.30	2.328	-	-	2.328	2.328	12,138	2.3283	-0.04%
2021-08-02	0	141.4	-	-	-	-	0	0	-	2.329	-	-	-	-	0	-	1.25%
2021-07-30	0	139.6	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	-0.43%
2021-07-29	0	140.2	-	-	-	-	0	0	-	2.310	-	-	-	-	0	-	1.82%
2021-07-28	0	137.7	-	-	137.6	137.6	500	68,775	137.55	2.269	-	-	2.266	2.266	30,344	2.2665	-1.22%
2021-07-27	0	139.4	-	-	-	-	0	0	-	2.297	-	-	-	-	0	-	0.00%
2021-07-26	0	139.4	-	-	-	-	0	0	-	2.297	-	-	-	-	0	-	0.22%
2021-07-23	0	139.1	-	-	-	-	0	0	-	2.292	-	-	-	-	0	-	0.87%
2021-07-22	0	137.9	-	-	-	-	0	0	-	2.272	-	-	-	-	0	-	0.66%
2021-07-21	0	137.0	-	-	-	-	0	0	-	2.257	-	-	-	-	0	-	1.56%
2021-07-20	0	134.9	-	-	-	-	0	0	-	2.223	-	-	-	-	0	-	0.04%
2021-07-19	0	134.9	-	-	-	-	0	0	-	2.222	-	-	-	-	0	-	-1.57%
2021-07-16	0	137.0	-	-	-	-	0	0	-	2.257	-	-	-	-	0	-	-0.58%
2021-07-15	0	137.8	-	-	137.8	137.8	500	68,900	137.80	2.271	-	-	2.271	2.271	30,344	2.2706	-1.08%
2021-07-14	0	139.3	-	-	-	-	0	0	-	2.295	-	-	-	-	0	-	-0.85%
2021-07-13	0	140.5	-	-	-	-	0	0	-	2.315	-	-	-	-	0	-	-0.04%
2021-07-12	0	140.6	-	-	-	-	0	0	-	2.316	-	-	-	-	0	-	0.93%
2021-07-09	0	139.3	-	-	139.3	139.3	200	27,850	139.25	2.294	-	-	2.294	2.294	12,138	2.2945	-0.25%
2021-07-08	0	139.6	-	140.3	-	-	0	0	-	2.300	-	2.312	-	-	0	-	-1.48%
2021-07-07	0	141.7	-	-	-	-	0	0	-	2.335	-	-	-	-	0	-	0.50%
2021-07-06	0	141.0	-	-	141.0	141.1	1,000	141,025	141.03	2.323	-	-	2.323	2.324	60,689	2.3237	-0.18%
2021-07-05	0	141.3	-	-	-	-	0	0	-	2.327	-	-	-	-	0	-	-0.32%
2021-07-02	0	141.7	141.3	-	-	-	0	0	-	2.335	2.327	-	-	-	0	-	-0.94%
2021-06-30	0	143.1	-	-	-	-	0	0	-	2.357	-	-	-	-	0	-	0.03%
2021-06-29	0	143.0	-	-	-	-	0	0	-	2.356	-	-	-	-	0	-	0.35%
2021-06-28	0	142.5	-	-	-	-	0	0	-	2.348	-	-	-	-	0	-	0.11%
2021-06-25	0	142.4	-	-	142.1	142.1	200	28,410	142.05	2.346	-	-	2.341	2.341	12,138	2.3406	0.53%
2021-06-24	0	141.6	-	-	-	-	0	0	-	2.333	-	-	-	-	0	-	0.00%
2021-06-23	0	141.6	-	-	141.6	141.6	100	14,160	141.60	2.333	-	-	2.333	2.333	6,069	2.3332	1.65%
2021-06-22	0	139.3	-	-	-	-	0	0	-	2.295	-	-	-	-	0	-	0.32%
2021-06-21	0	138.9	-	-	138.1	138.1	3,000	414,300	138.10	2.288	-	-	2.276	2.276	182,067	2.2755	-1.42%
2021-06-18	0	140.9	-	-	-	-	0	0	-	2.321	-	-	-	-	0	-	0.93%
2021-06-17	0	139.6	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	-1.24%
2021-06-16	0	141.3	-	-	141.3	141.3	500	70,650	141.30	2.328	-	-	2.328	2.328	30,344	2.3283	-0.60%
2021-06-15	0	142.2	-	-	142.0	142.0	300	42,600	142.00	2.342	-	-	2.340	2.340	18,207	2.3398	1.50%
2021-06-11	0	140.1	-	-	-	-	0	0	-	2.308	-	-	-	-	0	-	0.68%
2021-06-10	0	139.1	-	-	139.1	139.1	500	69,550	139.10	2.292	-	-	2.292	2.292	30,344	2.2920	-0.82%
2021-06-09	0	140.3	-	-	-	-	0	0	-	2.311	-	-	-	-	0	-	0.14%
2021-06-08	0	140.1	-	-	140.1	140.1	400	56,020	140.05	2.308	-	-	2.308	2.308	24,276	2.3077	1.23%
2021-06-07	0	138.4	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.47%
2021-06-04	0	137.7	-	-	137.3	137.3	200	27,450	137.25	2.269	-	-	2.262	2.262	12,138	2.2615	-0.51%
2021-06-03	0	138.4	-	-	138.5	138.5	500	69,225	138.45	2.280	-	-	2.281	2.281	30,344	2.2813	0.84%
2021-06-02	0	137.3	-	-	137.3	137.3	200	27,450	137.25	2.262	-	-	2.262	2.262	12,138	2.2615	0.51%
2021-06-01	0	136.6	-	137.0	-	-	0	0	-	2.250	-	2.257	-	-	0	-	0.00%
2021-05-31	0	136.6	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2021-05-28	0	136.6	-	137.0	-	-	0	0	-	2.250	-	2.257	-	-	0	-	0.92%
2021-05-27	0	135.3	-	137.0	135.3	135.3	138	18,677	135.34	2.229	-	2.257	2.229	2.229	8,375	2.2301	0.37%
2021-05-26	0	134.8	-	-	-	-	0	0	-	2.221	-	-	-	-	0	-	0.00%
2021-05-25	0	134.8	134.9	-	-	-	0	0	-	2.221	2.223	-	-	-	0	-	0.97%
2021-05-24	0	133.5	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.15%
2021-05-21	0	133.3	-	137.0	-	-	0	0	-	2.196	-	2.257	-	-	0	-	1.68%
2021-05-20	0	131.1	-	-	-	-	0	0	-	2.160	-	-	-	-	0	-	-0.15%
2021-05-18	0	131.3	-	-	-	-	0	0	-	2.163	-	-	-	-	0	-	0.73%
2021-05-17	0	130.4	130.0	-	130.6	130.8	700	91,500	130.71	2.148	2.142	-	2.152	2.154	42,482	2.1538	1.05%
2021-05-14	0	129.0	-	130.0	129.0	129.0	300	38,700	129.00	2.126	-	2.142	2.126	2.126	18,207	2.1256	1.61%
2021-05-13	0	127.0	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	-2.91%
2021-05-12	0	130.8	-	-	130.2	130.2	500	65,075	130.15	2.154	-	-	2.145	2.145	30,344	2.1445	0.89%
2021-05-11	0	129.6	-	129.6	129.9	130.4	3,500	456,000	130.29	2.135	-	2.135	2.140	2.148	212,411	2.1468	-3.54%
2021-05-10	0	134.4	-	-	134.9	134.9	300	40,470	134.90	2.214	-	-	2.223	2.223	18,207	2.2228	0.94%
2021-05-07	0	133.1	-	-	133.1	133.2	700	93,200	133.14	2.193	-	-	2.193	2.194	42,482	2.1939	-0.82%
2021-05-06	0	134.2	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	-0.07%
2021-05-05	0	134.3	-	-	-	-	0	0	-	2.213	-	-	-	-	0	-	-0.92%
2021-05-04	0	135.6	-	-	135.8	135.8	100	13,575	135.75	2.234	-	-	2.237	2.237	6,069	2.2368	-2.13%
2021-05-03	0	138.5	137.2	-	-	-	0	0	-	2.282	2.261	-	-	-	0	-	-0.11%
2021-04-30	0	138.7	-	-	138.7	138.7	300	41,595	138.65	2.285	-	-	2.285	2.285	18,207	2.2846	-1.74%
2021-04-29	0	141.1	-	-	141.0	141.0	100	14,095	140.95	2.325	-	-	2.322	2.322	6,069	2.3225	-0.25%
2021-04-28	0	141.5	-	-	141.8	141.8	100	14,180	141.80	2.331	-	-	2.337	2.337	6,069	2.3365	-1.15%
2021-04-27	0	143.1	-	-	143.1	143.2	3,700	529,830	143.20	2.358	-	-	2.358	2.360	224,549	2.3595	1.35%
2021-04-26	0	141.2	135.0	-	-	-	0	0	-	2.327	2.224	-	-	-	0	-	0.89%
2021-04-23	0	140.0	-	-	-	-	0	0	-	2.306	-	-	-	-	0	-	0.14%
2021-04-22	0	139.8	-	-	139.4	139.4	100	13,940	139.40	2.303	-	-	2.297	2.297	6,069	2.2970	1.53%
2021-04-21	0	137.7	-	-	-	-	0	0	-	2.268	-	-	-	-	0	-	-1.61%
2021-04-20	0	139.9	-	-	140.0	140.0	200	28,000	140.00	2.305	-	-	2.307	2.307	12,138	2.3068	-1.10%
2021-04-19	0	141.5	-	-	141.5	141.5	100	14,145	141.45	2.331	-	-	2.331	2.331	6,069	2.3307	0.00%
2021-04-16	0	141.5	141.4	-	141.5	141.5	100	14,145	141.45	2.331	2.329	-	2.331	2.331	6,069	2.3307	-0.14%
2021-04-15	0	141.7	-	-	141.1	141.1	1,000	141,050	141.05	2.334	-	-	2.324	2.324	60,689	2.3241	0.32%
2021-04-14	0	141.2	-	-	-	-	0	0	-	2.327	-	-	-	-	0	-	1.25%
2021-04-13	0	139.5	-	-	-	-	0	0	-	2.298	-	-	-	-	0	-	0.00%
2021-04-12	0	139.5	-	-	139.5	139.5	300	41,835	139.45	2.298	-	-	2.298	2.298	18,207	2.2978	-0.46%
2021-04-09	0	140.1	-	-	-	-	0	0	-	2.308	-	-	-	-	0	-	0.29%
2021-04-08	0	139.7	-	-	139.4	139.4	100	13,935	139.35	2.302	-	-	2.296	2.296	6,069	2.2961	-0.18%
2021-04-07	0	140.0	-	-	139.8	139.8	400	55,920	139.80	2.306	-	-	2.304	2.304	24,276	2.3035	2.34%
2021-04-01	0	136.8	-	137.0	136.3	136.3	100	13,630	136.30	2.253	-	2.257	2.246	2.246	6,069	2.2459	1.98%
2021-03-31	0	134.1	-	-	-	-	0	0	-	2.210	-	-	-	-	0	-	0.00%
2021-03-30	0	134.1	-	-	134.2	134.2	1,100	147,615	134.20	2.210	-	-	2.210	2.211	66,758	2.2112	-0.81%
2021-03-29	0	135.2	-	-	-	-	0	0	-	2.228	-	-	-	-	0	-	0.19%
2021-03-26	0	135.0	134.2	-	-	-	0	0	-	2.224	2.211	-	-	-	0	-	0.56%
2021-03-25	0	134.2	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	-1.47%
2021-03-24	0	136.2	-	-	-	-	0	0	-	2.244	-	-	-	-	0	-	-1.70%
2021-03-23	0	138.6	-	-	-	-	0	0	-	2.283	-	-	-	-	0	-	0.00%
2021-03-22	0	138.6	-	-	-	-	0	0	-	2.283	-	-	-	-	0	-	-0.18%
2021-03-19	0	138.8	138.8	-	138.0	138.0	200	27,600	138.00	2.287	2.287	-	2.274	2.274	12,138	2.2739	-1.73%
2021-03-18	0	141.3	-	-	142.3	142.3	200	28,460	142.30	2.327	-	-	2.345	2.345	12,138	2.3447	0.18%
2021-03-17	0	141.0	-	-	-	-	0	0	-	2.323	-	-	-	-	0	-	-0.63%
2021-03-16	0	141.9	141.5	-	141.9	141.9	200	28,380	141.90	2.338	2.332	-	2.338	2.338	12,138	2.3382	1.47%
2021-03-15	0	139.9	-	141.9	139.9	141.2	4,600	647,600	140.78	2.304	-	2.338	2.304	2.326	279,169	2.3197	0.54%
2021-03-12	0	139.1	137.1	140.7	-	-	0	0	-	2.292	2.259	2.318	-	-	0	-	1.50%
2021-03-11	0	137.1	136.3	-	136.9	136.9	400	54,760	136.90	2.258	2.246	-	2.256	2.256	24,276	2.2558	1.82%
2021-03-10	0	134.6	-	-	132.0	135.0	3,800	504,195	132.68	2.218	-	-	2.175	2.224	230,618	2.1863	1.43%
2021-03-09	0	132.7	-	-	131.4	132.4	700	92,185	131.69	2.187	-	-	2.165	2.181	42,482	2.1700	-0.04%
2021-03-08	0	132.8	133.0	-	133.4	134.4	600	80,220	133.70	2.187	2.192	-	2.197	2.215	36,413	2.2030	-0.60%
2021-03-05	0	133.6	-	-	133.6	133.6	200	26,710	133.55	2.201	-	-	2.201	2.201	12,138	2.2006	-2.87%
2021-03-04	0	137.5	-	-	137.4	137.8	5,700	783,570	137.47	2.266	-	-	2.264	2.271	345,927	2.2651	-3.78%
2021-03-03	0	142.9	140.0	-	141.2	142.9	5,600	795,090	141.98	2.355	2.307	-	2.326	2.355	339,858	2.3395	-0.52%
2021-03-02	0	143.7	140.0	-	143.7	144.3	600	86,340	143.90	2.367	2.307	-	2.367	2.377	36,413	2.3711	0.91%
2021-03-01	0	142.4	-	-	142.0	142.4	400	56,905	142.26	2.346	-	-	2.340	2.346	24,276	2.3441	1.24%
2021-02-26	0	140.6	-	-	140.8	140.8	200	28,150	140.75	2.317	-	-	2.319	2.319	12,138	2.3192	-4.06%
2021-02-25	0	146.6	-	148.0	146.6	146.6	300	43,970	146.57	2.415	-	2.439	2.415	2.416	18,207	2.4150	1.88%
2021-02-24	0	143.9	-	-	144.0	144.4	5,400	779,565	144.36	2.370	-	-	2.372	2.379	327,720	2.3787	-2.34%
2021-02-23	0	147.3	147.0	149.0	147.2	147.5	6,300	927,480	147.22	2.427	2.422	2.455	2.425	2.430	382,341	2.4258	-1.47%
2021-02-22	0	149.5	149.0	-	149.5	150.3	5,200	777,930	149.60	2.463	2.455	-	2.463	2.477	315,583	2.4651	0.34%
2021-02-19	0	149.0	147.7	-	148.4	149.0	5,000	743,240	148.65	2.455	2.433	-	2.444	2.455	303,445	2.4493	-0.73%
2021-02-18	0	150.1	-	-	150.1	150.8	6,100	918,230	150.53	2.473	-	-	2.473	2.485	370,203	2.4803	-2.15%
2021-02-17	0	153.4	153.4	-	153.2	155.3	3,700	573,240	154.93	2.528	2.528	-	2.524	2.559	224,549	2.5528	-1.22%
2021-02-16	0	155.3	-	155.7	155.1	155.3	600	93,115	155.19	2.559	-	2.566	2.556	2.559	36,413	2.5572	2.64%
2021-02-11	0	151.3	150.9	151.5	150.9	151.5	1,700	257,160	151.27	2.493	2.486	2.496	2.486	2.496	103,171	2.4926	-0.66%
2021-02-10	0	152.3	152.3	153.0	151.0	152.1	400	60,715	151.79	2.510	2.510	2.521	2.488	2.505	24,276	2.5011	0.86%
2021-02-09	0	151.0	150.0	-	151.0	151.0	100	15,100	151.00	2.488	2.472	-	2.488	2.488	6,069	2.4881	1.34%
2021-02-08	0	149.0	148.8	150.0	148.8	149.1	1,300	193,715	149.01	2.455	2.452	2.472	2.452	2.457	78,896	2.4553	1.57%
2021-02-05	0	146.7	-	148.6	146.5	146.8	900	131,965	146.63	2.417	-	2.449	2.414	2.418	54,620	2.4161	1.56%
2021-02-04	0	144.5	144.5	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.24%
2021-02-03	0	144.1	143.8	-	143.5	143.5	400	57,400	143.50	2.374	2.369	-	2.365	2.365	24,276	2.3645	0.21%
2021-02-02	0	143.8	143.8	-	-	-	0	0	-	2.369	2.369	-	-	-	0	-	2.06%
2021-02-01	0	140.9	140.9	-	139.8	140.5	4,800	670,950	139.78	2.322	2.322	-	2.303	2.315	291,307	2.3032	-0.25%
2021-01-29	0	141.3	-	148.0	140.3	142.8	9,500	1,343,280	141.40	2.327	-	2.439	2.312	2.352	576,545	2.3299	-3.65%
2021-01-28	0	146.6	146.0	147.0	146.8	147.3	1,200	176,595	147.16	2.416	2.406	2.422	2.419	2.426	72,827	2.4249	-0.24%
2021-01-27	0	147.0	147.0	-	147.0	147.2	1,000	147,110	147.11	2.421	2.421	-	2.421	2.425	60,689	2.4240	0.27%
2021-01-26	0	146.6	-	-	146.1	146.6	600	87,865	146.44	2.415	-	-	2.407	2.415	36,413	2.4130	0.24%
2021-01-25	0	146.2	146.0	-	145.5	146.2	700	102,170	145.96	2.409	2.406	-	2.397	2.409	42,482	2.4050	1.88%
2021-01-22	0	143.5	-	143.6	143.5	143.6	800	114,840	143.55	2.365	-	2.366	2.365	2.366	48,551	2.3653	-0.21%
2021-01-21	0	143.8	143.8	145.0	143.8	144.3	300	43,180	143.93	2.369	2.369	2.389	2.369	2.378	18,207	2.3717	1.41%
2021-01-20	0	141.8	141.8	-	-	-	0	0	-	2.337	2.337	-	-	-	0	-	2.16%
2021-01-19	0	138.8	-	-	-	-	0	0	-	2.287	-	-	-	-	0	-	0.98%
2021-01-18	0	137.5	137.2	-	137.6	137.7	900	123,920	137.69	2.265	2.261	-	2.267	2.269	54,620	2.2688	-1.58%
2021-01-15	0	139.7	-	-	140.2	140.2	500	70,085	140.17	2.301	-	-	2.309	2.310	30,344	2.3096	1.82%
2021-01-14	0	137.2	-	-	136.5	137.2	3,200	438,360	136.99	2.260	-	-	2.248	2.260	194,205	2.2572	-0.04%
2021-01-13	0	137.2	-	-	137.2	137.2	300	41,160	137.20	2.261	-	-	2.261	2.261	18,207	2.2607	0.15%
2021-01-12	0	137.0	136.5	-	-	-	0	0	-	2.257	2.249	-	-	-	0	-	0.70%
2021-01-11	0	136.1	135.0	-	135.9	136.1	700	95,210	136.01	2.242	2.224	-	2.239	2.242	42,482	2.2412	0.37%
2021-01-08	0	135.6	135.0	-	135.5	135.5	100	13,550	135.50	2.234	2.224	-	2.233	2.233	6,069	2.2327	2.38%
2021-01-07	0	132.4	131.0	-	132.5	132.5	100	13,250	132.50	2.182	2.159	-	2.183	2.183	6,069	2.1833	0.76%
2021-01-06	0	131.4	-	-	131.0	131.4	1,300	170,620	131.25	2.165	-	-	2.159	2.165	78,896	2.1626	1.15%
2021-01-05	0	129.9	-	-	129.9	130.4	2,200	286,090	130.04	2.140	-	-	2.140	2.148	133,516	2.1427	-1.07%
2021-01-04	0	131.3	130.0	-	-	-	0	0	-	2.163	2.142	-	-	-	0	-	0.46%
2020-12-31	0	130.7	130.0	-	-	-	0	0	-	2.154	2.142	-	-	-	0	-	0.77%
2020-12-30	0	129.7	129.3	-	129.5	129.7	1,200	155,600	129.67	2.137	2.130	-	2.134	2.137	72,827	2.1366	-0.54%
2020-12-29	0	130.4	130.4	-	130.3	130.3	100	13,030	130.30	2.149	2.149	-	2.147	2.147	6,069	2.1470	-0.11%
2020-12-28	0	130.6	130.6	-	130.4	130.6	5,100	664,885	130.37	2.151	2.152	-	2.148	2.151	309,514	2.1482	0.66%
2020-12-24	0	129.7	-	-	129.6	129.7	900	116,670	129.63	2.137	-	-	2.135	2.137	54,620	2.1360	0.86%
2020-12-23	0	128.6	-	-	127.7	128.4	600	76,870	128.12	2.119	-	-	2.103	2.115	36,413	2.1110	1.46%
2020-12-22	0	126.8	-	127.0	126.8	126.8	300	38,025	126.75	2.089	-	2.093	2.089	2.089	18,207	2.0885	-0.51%
2020-12-21	0	127.4	-	-	-	-	0	0	-	2.099	-	-	-	-	0	-	-0.66%
2020-12-18	0	128.3	127.2	-	128.3	128.3	200	25,650	128.25	2.113	2.096	-	2.113	2.113	12,138	2.1132	0.83%
2020-12-17	0	127.2	-	-	-	-	0	0	-	2.096	-	-	-	-	0	-	0.79%
2020-12-16	0	126.2	126.1	-	126.1	126.2	200	25,230	126.15	2.079	2.078	-	2.078	2.079	12,138	2.0786	1.00%
2020-12-15	0	125.0	124.1	-	-	-	0	0	-	2.059	2.045	-	-	-	0	-	0.00%
2020-12-14	0	125.0	124.3	-	-	-	0	0	-	2.059	2.048	-	-	-	0	-	0.60%
2020-12-11	0	124.2	124.0	-	-	-	0	0	-	2.047	2.043	-	-	-	0	-	0.00%
2020-12-10	0	124.2	124.0	-	124.2	124.2	100	12,420	124.20	2.047	2.043	-	2.047	2.047	6,069	2.0465	-1.78%
2020-12-09	0	126.5	126.2	-	126.1	126.5	1,600	202,040	126.28	2.084	2.079	-	2.078	2.084	97,102	2.0807	1.20%
2020-12-08	0	125.0	124.8	-	124.9	124.9	500	62,450	124.90	2.059	2.056	-	2.058	2.058	30,344	2.0580	-0.52%
2020-12-07	0	125.6	125.0	-	125.6	125.7	900	113,090	125.66	2.070	2.060	-	2.070	2.071	54,620	2.0705	1.62%
2020-12-04	0	123.6	122.0	-	-	-	0	0	-	2.037	2.010	-	-	-	0	-	0.82%
2020-12-03	0	122.6	-	-	122.6	122.6	700	85,820	122.60	2.020	-	-	2.020	2.020	42,482	2.0201	0.41%
2020-12-02	0	122.1	122.0	-	121.8	121.8	300	36,540	121.80	2.012	2.009	-	2.007	2.007	18,207	2.0070	-0.20%
2020-12-01	0	122.4	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	0.00%
2020-11-30	0	122.4	122.0	-	122.4	123.0	800	98,180	122.73	2.016	2.010	-	2.016	2.026	48,551	2.0222	0.74%
2020-11-27	0	121.5	-	-	-	-	0	0	-	2.001	-	-	-	-	0	-	-0.04%
2020-11-26	0	121.5	-	-	121.0	121.6	300	36,405	121.35	2.002	-	-	1.993	2.003	18,207	1.9995	1.67%
2020-11-25	0	119.5	-	120.8	119.8	119.8	100	11,975	119.75	1.969	-	1.990	1.973	1.973	6,069	1.9732	0.80%
2020-11-24	0	118.6	118.6	120.8	-	-	0	0	-	1.953	1.953	1.990	-	-	0	-	0.89%
2020-11-23	0	117.5	-	-	117.5	117.5	100	11,750	117.50	1.936	-	-	1.936	1.936	6,069	1.9361	1.95%
2020-11-20	0	115.3	115.3	-	-	-	0	0	-	1.899	1.899	-	-	-	0	-	1.05%
2020-11-19	0	114.1	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
2020-11-18	0	114.1	113.9	-	114.1	114.1	1,000	114,050	114.05	1.879	1.876	-	1.879	1.879	60,689	1.8793	0.18%
2020-11-17	0	113.9	113.4	-	113.1	113.9	2,400	272,465	113.53	1.876	1.869	-	1.864	1.876	145,654	1.8706	0.62%
2020-11-16	0	113.2	-	-	-	-	0	0	-	1.864	-	-	-	-	0	-	2.12%
2020-11-13	0	110.8	-	111.0	-	-	0	0	-	1.826	-	1.828	-	-	0	-	0.32%
2020-11-12	0	110.5	-	-	-	-	0	0	-	1.820	-	-	-	-	0	-	0.32%
2020-11-11	0	110.1	-	-	110.1	110.1	200	22,020	110.10	1.814	-	-	1.814	1.814	12,138	1.8142	-1.03%
2020-11-10	0	111.3	110.1	112.2	-	-	0	0	-	1.833	1.813	1.849	-	-	0	-	-0.31%
2020-11-09	0	111.6	-	-	-	-	0	0	-	1.839	-	-	-	-	0	-	2.48%
2020-11-06	0	108.9	-	-	108.9	109.1	700	76,330	109.04	1.794	-	-	1.794	1.798	42,482	1.7967	0.69%
2020-11-05	0	108.2	-	-	107.6	107.6	1,200	129,095	107.58	1.782	-	-	1.772	1.773	72,827	1.7726	4.54%
2020-11-04	0	103.5	-	-	-	-	0	0	-	1.705	-	-	-	-	0	-	0.63%
2020-11-03	0	102.8	-	-	102.8	103.0	10,000	1,028,250	102.83	1.694	-	-	1.693	1.697	606,890	1.6943	0.59%
2020-11-02	0	102.2	102.0	-	102.2	102.2	300	30,660	102.20	1.684	1.681	-	1.684	1.684	18,207	1.6840	0.84%
2020-10-30	0	101.4	-	-	102.0	102.0	100	10,200	102.00	1.670	-	-	1.681	1.681	6,069	1.6807	-1.60%
2020-10-29	0	103.0	-	-	-	-	0	0	-	1.697	-	-	-	-	0	-	-1.15%
2020-10-28	0	104.2	-	-	104.5	104.7	1,000	104,575	104.58	1.717	-	-	1.721	1.725	60,689	1.7231	-0.95%
2020-10-27	0	105.2	104.3	-	-	-	0	0	-	1.733	1.718	-	-	-	0	-	-1.87%
2020-10-23	0	107.2	-	-	-	-	0	0	-	1.766	-	-	-	-	0	-	0.61%
2020-10-22	0	106.6	-	-	-	-	0	0	-	1.756	-	-	-	-	0	-	-1.11%
2020-10-21	0	107.8	-	-	-	-	0	0	-	1.775	-	-	-	-	0	-	-0.19%
2020-10-20	0	108.0	-	-	108.0	108.0	100	10,795	107.95	1.779	-	-	1.779	1.779	6,069	1.7787	-0.05%
2020-10-19	0	108.0	-	-	-	-	0	0	-	1.780	-	-	-	-	0	-	0.47%
2020-10-16	0	107.5	-	-	107.5	107.5	200	21,500	107.50	1.771	-	-	1.771	1.771	12,138	1.7713	0.47%
2020-10-15	0	107.0	-	-	107.1	107.1	500	53,550	107.10	1.763	-	-	1.765	1.765	30,344	1.7647	-1.34%
2020-10-14	0	108.5	108.2	-	108.4	108.4	3,000	325,200	108.40	1.787	1.782	-	1.786	1.786	182,067	1.7862	0.51%
2020-10-12	0	107.9	-	-	106.8	107.9	2,500	268,425	107.37	1.778	-	-	1.759	1.778	151,722	1.7692	1.89%
2020-10-09	0	105.9	105.5	-	105.9	105.9	100	10,585	105.85	1.745	1.738	-	1.744	1.744	6,069	1.7441	0.71%
2020-10-08	0	105.2	-	-	-	-	0	0	-	1.733	-	-	-	-	0	-	1.55%
2020-10-07	0	103.6	-	-	-	-	0	0	-	1.706	-	-	-	-	0	-	0.34%
2020-10-06	0	103.2	-	104.5	103.3	103.4	400	41,340	103.35	1.700	-	1.722	1.702	1.704	24,276	1.7029	1.47%
2020-10-05	0	101.7	101.3	-	-	-	0	0	-	1.676	1.668	-	-	-	0	-	1.04%
2020-09-30	0	100.7	-	-	-	-	0	0	-	1.658	-	-	-	-	0	-	0.00%
2020-09-29	0	100.7	-	-	-	-	0	0	-	1.658	-	-	-	-	0	-	0.75%
2020-09-28	0	99.90	-	-	-	-	0	0	-	1.646	-	-	-	-	0	-	1.90%
2020-09-25	0	98.04	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.70%
2020-09-24	0	97.36	-	-	97.28	98.00	2,000	195,060	97.530	1.604	-	-	1.603	1.615	121,378	1.6070	-2.39%
2020-09-23	0	99.74	-	-	99.18	99.18	2,000	198,360	99.180	1.643	-	-	1.634	1.634	121,378	1.6342	1.16%
2020-09-22	0	98.60	-	98.90	98.56	98.56	300	29,568	98.560	1.625	-	1.630	1.624	1.624	18,207	1.6240	-1.10%
2020-09-21	0	99.70	-	-	-	-	0	0	-	1.643	-	-	-	-	0	-	-1.19%
2020-09-18	0	100.9	-	-	-	-	0	0	-	1.663	-	-	-	-	0	-	0.05%
2020-09-17	0	100.9	-	-	101.0	101.0	100	10,100	101.00	1.662	-	-	1.664	1.664	6,069	1.6642	-1.85%
2020-09-16	0	102.8	102.0	-	102.3	102.8	10,100	1,036,625	102.64	1.693	1.681	-	1.685	1.693	612,959	1.6912	1.83%
2020-09-15	0	100.9	-	-	-	-	0	0	-	1.663	-	-	-	-	0	-	0.85%
2020-09-14	0	100.1	-	-	-	-	0	0	-	1.649	-	-	-	-	0	-	0.59%
2020-09-11	0	99.46	-	-	99.46	99.46	3,100	308,326	99.460	1.639	-	-	1.639	1.639	188,136	1.6388	-0.40%
2020-09-10	0	99.86	-	100.5	99.96	99.96	200	19,992	99.960	1.645	-	1.656	1.647	1.647	12,138	1.6471	1.61%
2020-09-09	0	98.28	-	-	97.70	98.18	800	78,364	97.955	1.619	-	-	1.610	1.618	48,551	1.6140	-2.40%
2020-09-08	0	100.7	100.0	104.0	100.7	100.8	500	50,370	100.74	1.659	1.648	1.714	1.659	1.660	30,344	1.6599	0.70%
2020-09-07	0	100.0	-	104.0	100.0	100.0	100	10,000	100.00	1.648	-	1.714	1.648	1.648	6,069	1.6477	-1.86%
2020-09-04	0	101.9	-	102.0	101.2	101.2	600	60,720	101.20	1.679	-	1.681	1.668	1.668	36,413	1.6675	-4.50%
2020-09-03	0	106.7	106.0	-	106.4	106.7	1,000	106,525	106.53	1.758	1.747	-	1.752	1.758	60,689	1.7553	0.57%
2020-09-02	0	106.1	106.1	-	105.8	106.1	1,000	105,810	105.81	1.748	1.748	-	1.742	1.747	60,689	1.7435	2.86%
2020-09-01	0	103.2	-	-	102.8	102.8	500	51,375	102.75	1.700	-	-	1.693	1.693	30,344	1.6931	-0.82%
2020-08-31	0	104.0	104.0	-	-	-	0	0	-	1.714	1.714	-	-	-	0	-	1.07%
2020-08-28	0	102.9	-	-	102.9	103.3	300	30,910	103.03	1.696	-	-	1.696	1.702	18,207	1.6977	-0.39%
2020-08-27	0	103.3	102.0	-	103.3	103.3	100	10,330	103.30	1.702	1.681	-	1.702	1.702	6,069	1.7021	2.13%
2020-08-26	0	101.2	101.0	-	101.2	101.3	500	50,620	101.24	1.667	1.664	-	1.667	1.669	30,344	1.6682	0.55%
2020-08-25	0	100.6	-	-	100.6	100.6	500	50,275	100.55	1.658	-	-	1.657	1.657	30,344	1.6568	0.50%
2020-08-24	0	100.1	-	-	99.84	99.86	1,100	109,826	99.842	1.649	-	-	1.645	1.645	66,758	1.6451	0.50%
2020-08-21	0	99.60	99.00	-	99.60	99.86	600	59,838	99.730	1.641	1.631	-	1.641	1.645	36,413	1.6433	0.77%
2020-08-20	0	98.84	-	-	-	-	0	0	-	1.629	-	-	-	-	0	-	-1.36%
2020-08-19	0	100.2	-	-	-	-	0	0	-	1.651	-	-	-	-	0	-	0.20%
2020-08-18	0	100.0	-	-	-	-	0	0	-	1.648	-	-	-	-	0	-	0.66%
2020-08-17	0	99.34	-	-	-	-	0	0	-	1.637	-	-	-	-	0	-	0.00%
2020-08-14	0	99.34	97.00	-	99.60	99.62	300	29,882	99.607	1.637	1.598	-	1.641	1.641	18,207	1.6413	0.22%
2020-08-13	0	99.12	97.00	-	-	-	0	0	-	1.633	1.598	-	-	-	0	-	0.71%
2020-08-12	0	98.42	97.00	-	97.88	97.88	300	29,364	97.880	1.622	1.598	-	1.613	1.613	18,207	1.6128	-0.34%
2020-08-11	0	98.76	97.00	-	98.62	98.62	500	49,310	98.620	1.627	1.598	-	1.625	1.625	30,344	1.6250	0.16%
2020-08-10	0	98.60	98.00	-	-	-	0	0	-	1.625	1.615	-	-	-	0	-	-0.50%
2020-08-07	0	99.10	98.00	-	99.10	99.12	200	19,822	99.110	1.633	1.615	-	1.633	1.633	12,138	1.6331	-0.02%
2020-08-06	0	99.12	97.00	-	-	-	0	0	-	1.633	1.598	-	-	-	0	-	0.55%
2020-08-05	0	98.58	97.80	-	-	-	0	0	-	1.624	1.611	-	-	-	0	-	0.82%
2020-08-04	0	97.78	-	-	97.84	98.06	1,100	107,772	97.975	1.611	-	-	1.612	1.616	66,758	1.6144	1.54%
2020-08-03	0	96.30	96.00	-	96.30	96.30	900	86,670	96.300	1.587	1.582	-	1.587	1.587	54,620	1.5868	-0.89%
2020-07-31	0	97.16	-	98.00	-	-	0	0	-	1.601	-	1.615	-	-	0	-	-0.06%
2020-07-30	0	97.22	-	98.00	97.80	97.80	900	88,020	97.800	1.602	-	1.615	1.611	1.611	54,620	1.6115	0.83%
2020-07-29	0	96.42	-	-	96.00	96.00	200	19,200	96.000	1.589	-	-	1.582	1.582	12,138	1.5818	-0.66%
2020-07-28	0	97.06	96.00	-	-	-	0	0	-	1.599	1.582	-	-	-	0	-	1.32%
2020-07-27	0	95.80	-	-	-	-	0	0	-	1.579	-	-	-	-	0	-	0.00%
2020-07-24	0	95.80	-	98.08	95.80	96.96	3,700	355,076	95.966	1.579	-	1.616	1.579	1.598	224,549	1.5813	-2.04%
2020-07-23	0	97.80	-	98.08	-	-	0	0	-	1.611	-	1.616	-	-	0	-	0.31%
2020-07-22	0	97.50	-	98.18	-	-	0	0	-	1.607	-	1.618	-	-	0	-	-0.69%
2020-07-21	0	98.18	-	-	-	-	0	0	-	1.618	-	-	-	-	0	-	3.09%
2020-07-20	0	95.24	-	-	-	-	0	0	-	1.569	-	-	-	-	0	-	0.51%
2020-07-17	0	94.76	-	-	94.76	94.76	400	37,904	94.760	1.561	-	-	1.561	1.561	24,276	1.5614	-0.86%
2020-07-16	0	95.58	-	-	-	-	0	0	-	1.575	-	-	-	-	0	-	-0.04%
2020-07-15	0	95.62	-	-	95.48	95.62	200	19,110	95.550	1.576	-	-	1.573	1.576	12,138	1.5744	1.90%
2020-07-14	0	93.84	-	95.00	93.72	94.08	3,500	328,536	93.867	1.546	-	1.565	1.544	1.550	212,411	1.5467	-2.07%
2020-07-13	0	95.82	-	96.20	95.50	95.50	200	19,100	95.500	1.579	-	1.585	1.574	1.574	12,138	1.5736	0.86%
2020-07-10	0	95.00	-	95.50	95.16	95.20	900	85,666	95.184	1.565	-	1.574	1.568	1.569	54,620	1.5684	-0.52%
2020-07-09	0	95.50	-	-	95.50	95.58	900	85,958	95.509	1.574	-	-	1.574	1.575	54,620	1.5737	0.42%
2020-07-08	0	95.10	-	95.16	95.14	95.14	100	9,514	95.140	1.567	-	1.568	1.568	1.568	6,069	1.5677	-0.15%
2020-07-07	0	95.24	-	96.00	-	-	0	0	-	1.569	-	1.582	-	-	0	-	-0.21%
2020-07-06	0	95.44	-	-	-	-	0	0	-	1.573	-	-	-	-	0	-	1.32%
2020-07-03	0	94.20	-	-	93.90	94.20	600	56,418	94.030	1.552	-	-	1.547	1.552	36,413	1.5494	0.81%
2020-07-02	0	93.44	-	94.00	-	-	0	0	-	1.540	-	1.549	-	-	0	-	1.70%
2020-06-30	0	91.88	-	92.50	-	-	0	0	-	1.514	-	1.524	-	-	0	-	0.00%
2020-06-29	0	91.88	-	-	91.86	91.88	800	73,500	91.875	1.514	-	-	1.514	1.514	48,551	1.5139	-0.43%
2020-06-26	0	92.28	-	-	-	-	0	0	-	1.521	-	-	-	-	0	-	-0.86%
2020-06-24	0	93.08	-	-	93.40	93.40	5,000	467,000	93.400	1.534	-	-	1.539	1.539	303,445	1.5390	-0.51%
2020-06-23	0	93.56	93.52	-	92.46	92.46	1,200	110,952	92.460	1.542	1.541	-	1.524	1.524	72,827	1.5235	1.43%
2020-06-22	0	92.24	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	-0.19%
2020-06-19	0	92.42	-	-	-	-	0	0	-	1.523	-	-	-	-	0	-	0.26%
2020-06-18	0	92.18	-	-	-	-	0	0	-	1.519	-	-	-	-	0	-	-0.54%
2020-06-17	0	92.68	90.00	-	91.84	91.86	1,000	91,854	91.854	1.527	1.483	-	1.513	1.514	60,689	1.5135	1.25%
2020-06-16	0	91.54	91.04	-	86.64	92.12	3,800	349,166	91.886	1.508	1.500	-	1.428	1.518	230,618	1.5140	5.68%
2020-06-15	0	86.62	-	88.26	88.80	88.80	100	8,880	88.800	1.427	-	1.454	1.463	1.463	6,069	1.4632	-2.67%
2020-06-12	0	89.00	89.00	89.24	89.00	89.00	900	80,100	89.000	1.466	1.466	1.470	1.466	1.466	54,620	1.4665	-3.30%
2020-06-11	0	92.04	-	-	92.64	93.92	4,800	446,490	93.019	1.517	-	-	1.526	1.548	291,307	1.5327	-2.48%
2020-06-10	0	94.38	-	-	94.38	94.38	100	9,438	94.380	1.555	-	-	1.555	1.555	6,069	1.5551	0.45%
2020-06-09	0	93.96	-	-	94.00	94.20	3,300	310,260	94.018	1.548	-	-	1.549	1.552	200,274	1.5492	0.34%
2020-06-08	0	93.64	93.58	93.98	93.80	93.80	500	46,900	93.800	1.543	1.542	1.549	1.546	1.546	30,344	1.5456	0.21%
2020-06-05	0	93.44	93.42	93.50	92.64	92.64	100	9,264	92.640	1.540	1.539	1.541	1.526	1.526	6,069	1.5265	0.58%
2020-06-04	0	92.90	-	92.90	92.90	92.90	1,200	111,480	92.900	1.531	-	1.531	1.531	1.531	72,827	1.5308	0.43%
2020-06-03	0	92.50	-	-	92.46	92.50	400	36,992	92.480	1.524	-	-	1.524	1.524	24,276	1.5238	1.47%
2020-06-02	0	91.16	91.04	91.38	90.96	91.04	2,400	218,400	91.000	1.502	1.500	1.506	1.499	1.500	145,654	1.4994	0.51%
2020-06-01	0	90.70	88.80	-	90.70	90.70	200	18,140	90.700	1.495	1.463	-	1.495	1.495	12,138	1.4945	1.80%
2020-05-29	0	89.10	-	-	89.10	89.25	1,600	142,725	89.203	1.468	-	-	1.468	1.471	97,102	1.4698	-0.94%
2020-05-28	0	89.95	-	-	89.55	90.20	4,900	440,275	89.852	1.482	-	-	1.476	1.486	297,376	1.4805	0.50%
2020-05-27	0	89.50	-	90.00	88.90	89.50	500	44,570	89.140	1.475	-	1.483	1.465	1.475	30,344	1.4688	0.85%
2020-05-26	0	88.75	88.50	-	-	-	0	0	-	1.462	1.458	-	-	-	0	-	1.14%
2020-05-25	0	87.75	-	88.05	87.15	87.85	600	52,485	87.475	1.446	-	1.451	1.436	1.448	36,413	1.4414	2.51%
2020-05-22	0	85.60	76.00	86.00	85.60	85.60	200	17,120	85.600	1.410	1.252	1.417	1.410	1.410	12,138	1.4105	-1.38%
2020-05-21	0	86.80	76.00	-	87.05	87.05	300	26,115	87.050	1.430	1.252	-	1.434	1.434	18,207	1.4344	1.34%
2020-05-20	0	85.65	76.00	-	-	-	0	0	-	1.411	1.252	-	-	-	0	-	0.47%
2020-05-19	0	85.25	76.00	-	85.25	85.25	700	59,675	85.250	1.405	1.252	-	1.405	1.405	42,482	1.4047	2.83%
2020-05-18	0	82.90	76.00	83.60	-	-	0	0	-	1.366	1.252	1.378	-	-	0	-	1.97%
2020-05-15	0	81.30	76.00	-	81.05	81.05	200	16,210	81.050	1.340	1.252	-	1.335	1.335	12,138	1.3355	1.25%
2020-05-14	0	80.30	76.00	-	80.45	80.45	300	24,135	80.450	1.323	1.252	-	1.326	1.326	18,207	1.3256	-2.37%
2020-05-13	0	82.25	76.00	-	82.25	82.25	400	32,900	82.250	1.355	1.252	-	1.355	1.355	24,276	1.3553	-1.91%
2020-05-12	0	83.85	76.00	-	83.85	84.15	2,500	209,775	83.910	1.382	1.252	-	1.382	1.387	151,722	1.3826	-0.59%
2020-05-11	0	84.35	76.00	-	84.15	84.40	900	75,845	84.272	1.390	1.252	-	1.387	1.391	54,620	1.3886	1.26%
2020-05-08	0	83.30	76.00	-	83.15	83.15	100	8,315	83.150	1.373	1.252	-	1.370	1.370	6,069	1.3701	2.27%
2020-05-07	0	81.45	76.00	-	81.05	81.05	300	24,315	81.050	1.342	1.252	-	1.335	1.335	18,207	1.3355	0.99%
2020-05-06	0	80.65	79.60	-	80.20	80.65	700	56,365	80.521	1.329	1.312	-	1.321	1.329	42,482	1.3268	1.26%
2020-05-05	0	79.65	77.00	-	-	-	0	0	-	1.312	1.269	-	-	-	0	-	2.31%
2020-05-04	0	77.85	76.00	-	77.50	77.55	2,100	162,755	77.502	1.283	1.252	-	1.277	1.278	127,447	1.2770	-3.29%
2020-04-29	0	80.50	76.00	-	80.50	80.50	1,900	152,950	80.500	1.326	1.252	-	1.326	1.326	115,309	1.3264	1.07%
2020-04-28	0	79.65	76.00	-	79.25	79.45	4,000	317,425	79.356	1.312	1.252	-	1.306	1.309	242,756	1.3076	1.79%
2020-04-27	0	78.25	78.00	78.35	77.65	78.30	4,600	358,875	78.016	1.289	1.285	1.291	1.279	1.290	279,169	1.2855	2.96%
2020-04-24	0	76.00	76.00	76.35	75.65	75.65	200	15,130	75.650	1.252	1.252	1.258	1.247	1.247	12,138	1.2465	0.26%
2020-04-23	0	75.80	74.20	-	-	-	0	0	-	1.249	1.223	-	-	-	0	-	1.07%
2020-04-22	0	75.00	75.00	75.40	74.95	74.95	2,000	149,900	74.950	1.236	1.236	1.242	1.235	1.235	121,378	1.2350	-1.38%
2020-04-21	0	76.05	75.50	76.35	76.00	76.05	1,500	114,025	76.017	1.253	1.244	1.258	1.252	1.253	91,033	1.2526	-1.23%
2020-04-20	0	77.00	75.00	-	76.65	77.15	3,100	238,245	76.853	1.269	1.236	-	1.263	1.271	188,136	1.2663	0.39%
2020-04-17	0	76.70	74.85	77.45	76.70	77.50	7,200	556,000	77.222	1.264	1.233	1.276	1.264	1.277	436,961	1.2724	2.61%
2020-04-16	0	74.75	74.50	-	73.90	74.70	3,200	238,670	74.584	1.232	1.228	-	1.218	1.231	194,205	1.2290	-0.93%
2020-04-15	0	75.45	66.00	77.50	75.45	78.00	21,400	1,636,505	76.472	1.243	1.088	1.277	1.243	1.285	1,298,744	1.2601	-0.46%
2020-04-14	0	75.80	75.45	75.90	74.80	76.50	4,100	310,955	75.843	1.249	1.243	1.251	1.233	1.261	248,825	1.2497	2.85%
2020-04-09	0	73.70	73.70	-	71.10	73.70	1,000	72,740	72.740	1.214	1.214	-	1.172	1.214	60,689	1.1986	2.57%
2020-04-08	0	71.85	68.00	-	71.85	71.85	400	28,740	71.850	1.184	1.120	-	1.184	1.184	24,276	1.1839	0.70%
2020-04-07	0	71.35	71.25	71.85	68.80	71.35	1,600	112,735	70.459	1.176	1.174	1.184	1.134	1.176	97,102	1.1610	3.18%
2020-04-06	0	69.15	69.15	69.25	67.35	68.30	1,400	94,930	67.807	1.139	1.139	1.141	1.110	1.125	84,965	1.1173	1.69%
2020-04-03	0	68.00	67.60	-	68.00	68.00	500	34,000	68.000	1.120	1.114	-	1.120	1.120	30,344	1.1205	-0.51%
2020-04-02	0	68.35	68.25	68.50	68.35	68.35	500	34,175	68.350	1.126	1.125	1.129	1.126	1.126	30,344	1.1262	-0.29%
2020-04-01	0	68.55	68.15	68.55	69.45	70.75	700	49,325	70.464	1.130	1.123	1.130	1.144	1.166	42,482	1.1611	-2.97%
2020-03-31	0	70.65	70.65	71.15	-	-	0	0	-	1.164	1.164	1.172	-	-	0	-	1.95%
2020-03-30	0	69.30	69.30	69.55	69.30	69.30	300	20,790	69.300	1.142	1.142	1.146	1.142	1.142	18,207	1.1419	-0.93%
2020-03-27	0	69.95	69.95	70.00	67.75	69.75	3,100	212,535	68.560	1.153	1.153	1.153	1.116	1.149	188,136	1.1297	2.57%
2020-03-26	0	68.20	68.05	68.25	68.20	68.40	1,000	68,300	68.300	1.124	1.121	1.125	1.124	1.127	60,689	1.1254	-0.29%
2020-03-25	0	68.40	68.40	68.50	67.60	68.40	1,100	74,590	67.809	1.127	1.127	1.129	1.114	1.127	66,758	1.1173	6.29%
2020-03-24	0	64.35	64.35	64.50	63.35	63.35	500	31,675	63.350	1.060	1.060	1.063	1.044	1.044	30,344	1.0438	1.58%
2020-03-23	0	63.35	63.35	64.05	63.35	63.35	400	25,340	63.350	1.044	1.044	1.055	1.044	1.044	24,276	1.0438	-1.78%
2020-03-20	0	64.50	64.50	64.75	62.70	64.10	2,000	127,075	63.538	1.063	1.063	1.067	1.033	1.056	121,378	1.0469	3.37%
2020-03-19	0	62.40	61.80	62.70	61.15	62.50	4,000	248,430	62.108	1.028	1.018	1.033	1.008	1.030	242,756	1.0234	-2.65%
2020-03-18	0	64.10	63.55	64.25	64.10	66.50	3,500	228,570	65.306	1.056	1.047	1.059	1.056	1.096	212,411	1.0761	-2.73%
2020-03-17	0	65.90	65.90	66.00	64.85	65.55	800	52,185	65.231	1.086	1.086	1.088	1.069	1.080	48,551	1.0748	-6.26%
2020-03-16	0	70.30	69.65	70.30	70.35	70.35	200	14,070	70.350	1.158	1.148	1.158	1.159	1.159	12,138	1.1592	-0.64%
2020-03-13	0	70.75	70.75	71.00	68.70	70.45	5,200	361,980	69.612	1.166	1.166	1.170	1.132	1.161	315,583	1.1470	-4.52%
2020-03-12	0	74.10	74.00	74.30	74.10	76.80	3,100	231,740	74.755	1.221	1.219	1.224	1.221	1.265	188,136	1.2318	-4.57%
2020-03-11	0	77.65	77.30	77.65	78.20	78.20	300	23,460	78.200	1.279	1.274	1.279	1.289	1.289	18,207	1.2885	-0.64%
2020-03-10	0	78.15	78.10	78.40	76.00	78.15	2,600	199,430	76.704	1.288	1.287	1.292	1.252	1.288	157,791	1.2639	-3.04%
2020-03-09	0	80.60	80.60	80.80	80.60	81.30	1,200	97,145	80.954	1.328	1.328	1.331	1.328	1.340	72,827	1.3339	-4.90%
2020-03-06	0	84.75	84.55	84.75	84.70	84.80	900	76,260	84.733	1.396	1.393	1.396	1.396	1.397	54,620	1.3962	-1.57%
2020-03-05	0	86.10	86.10	86.20	-	-	0	0	-	1.419	1.419	1.420	-	-	0	-	0.82%
2020-03-04	0	85.40	85.20	85.40	-	-	0	0	-	1.407	1.404	1.407	-	-	0	-	-0.35%
2020-03-03	0	85.70	85.70	85.90	85.65	85.85	300	25,735	85.783	1.412	1.412	1.415	1.411	1.415	18,207	1.4135	1.60%
2020-03-02	0	84.35	84.35	84.55	-	-	0	0	-	1.390	1.390	1.393	-	-	0	-	0.30%
2020-02-28	0	84.10	83.70	84.25	84.10	86.00	4,300	363,075	84.436	1.386	1.379	1.388	1.386	1.417	260,963	1.3913	-4.65%
2020-02-27	0	88.20	88.15	88.45	88.15	88.20	1,000	88,175	88.175	1.453	1.452	1.457	1.452	1.453	60,689	1.4529	-1.34%
2020-02-26	0	89.40	89.25	89.40	89.40	91.20	800	71,920	89.900	1.473	1.471	1.473	1.473	1.503	48,551	1.4813	-2.13%
2020-02-25	0	91.35	91.25	91.45	91.00	91.35	2,000	182,525	91.263	1.505	1.504	1.507	1.499	1.505	121,378	1.5038	-2.46%
2020-02-24	0	93.65	93.50	93.70	93.65	95.00	1,500	141,825	94.550	1.543	1.541	1.544	1.543	1.565	91,033	1.5579	-1.47%
2020-02-21	0	95.05	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	-0.05%
2020-02-20	0	95.10	95.10	95.30	95.10	95.10	200	19,020	95.100	1.567	1.567	1.570	1.567	1.567	12,138	1.5670	0.05%
2020-02-19	0	95.05	95.05	95.30	-	-	0	0	-	1.566	1.566	1.570	-	-	0	-	0.00%
2020-02-18	0	95.05	94.90	95.25	95.05	95.65	3,000	286,100	95.367	1.566	1.564	1.569	1.566	1.576	182,067	1.5714	-0.89%
2020-02-17	0	95.90	95.65	95.90	95.90	95.90	200	19,180	95.900	1.580	1.576	1.580	1.580	1.580	12,138	1.5802	-0.05%
2020-02-14	0	95.95	95.95	96.20	-	-	0	0	-	1.581	1.581	1.585	-	-	0	-	0.52%
2020-02-13	0	95.45	95.45	95.75	95.40	95.45	600	57,265	95.442	1.573	1.573	1.578	1.572	1.573	36,413	1.5726	0.53%
2020-02-12	0	94.95	94.00	-	-	-	0	0	-	1.565	1.549	-	-	-	0	-	0.96%
2020-02-11	0	94.05	94.05	94.30	94.05	94.30	800	75,315	94.144	1.550	1.550	1.554	1.550	1.554	48,551	1.5512	0.37%
2020-02-10	0	93.70	93.70	93.90	93.30	93.30	800	74,640	93.300	1.544	1.544	1.547	1.537	1.537	48,551	1.5373	-0.48%
2020-02-07	0	94.15	-	-	-	-	0	0	-	1.551	-	-	-	-	0	-	0.00%
2020-02-06	0	94.15	-	-	93.65	94.15	1,200	112,665	93.888	1.551	-	-	1.543	1.551	72,827	1.5470	2.56%
2020-02-05	0	91.80	-	-	-	-	0	0	-	1.513	-	-	-	-	0	-	0.00%
2020-02-04	0	91.80	91.80	92.30	91.80	91.80	500	45,900	91.800	1.513	1.513	1.521	1.513	1.513	30,344	1.5126	0.88%
2020-02-03	0	91.00	91.00	91.50	90.70	91.20	1,200	109,150	90.958	1.499	1.499	1.508	1.495	1.503	72,827	1.4988	-2.31%
2020-01-31	0	93.15	93.15	-	93.00	93.15	2,200	204,820	93.100	1.535	1.535	-	1.532	1.535	133,516	1.5341	-0.32%
2020-01-30	0	93.45	93.35	93.45	93.45	93.45	100	9,345	93.450	1.540	1.538	1.540	1.540	1.540	6,069	1.5398	-0.37%
2020-01-29	0	93.80	-	93.80	-	-	0	0	-	1.546	-	1.546	-	-	0	-	-0.90%
2020-01-24	0	94.65	95.20	95.35	94.65	94.65	100	9,465	94.650	1.560	1.569	1.571	1.560	1.560	6,069	1.5596	0.37%
2020-01-23	0	94.30	94.20	-	-	-	0	0	-	1.554	1.552	-	-	-	0	-	0.00%
2020-01-22	0	94.30	94.30	-	94.30	94.30	200	18,860	94.300	1.554	1.554	-	1.554	1.554	12,138	1.5538	0.75%
2020-01-21	0	93.60	93.60	93.90	-	-	0	0	-	1.542	1.542	1.547	-	-	0	-	0.27%
2020-01-20	0	93.35	93.35	93.65	-	-	0	0	-	1.538	1.538	1.543	-	-	0	-	0.27%
2020-01-17	0	93.10	93.10	-	-	-	0	0	-	1.534	1.534	-	-	-	0	-	0.59%
2020-01-16	0	92.55	-	-	-	-	0	0	-	1.525	-	-	-	-	0	-	0.00%
2020-01-15	0	92.55	-	-	92.55	92.55	600	55,530	92.550	1.525	-	-	1.525	1.525	36,413	1.5250	-0.38%
2020-01-14	0	92.90	92.90	93.50	-	-	0	0	-	1.531	1.531	1.541	-	-	0	-	0.05%
2020-01-13	0	92.85	92.85	93.05	-	-	0	0	-	1.530	1.530	1.533	-	-	0	-	0.65%
2020-01-10	0	92.25	92.25	92.35	-	-	0	0	-	1.520	1.520	1.522	-	-	0	-	0.27%
2020-01-09	0	92.00	91.75	92.00	92.00	92.00	100	9,200	92.000	1.516	1.512	1.516	1.516	1.516	6,069	1.5159	1.21%
2020-01-08	0	90.90	-	-	90.90	90.90	400	36,360	90.900	1.498	-	-	1.498	1.498	24,276	1.4978	-0.05%
2020-01-07	0	90.95	90.95	91.10	-	-	0	0	-	1.499	1.499	1.501	-	-	0	-	0.66%
2020-01-06	0	90.35	90.20	90.35	90.35	90.35	100	9,035	90.350	1.489	1.486	1.489	1.489	1.489	6,069	1.4887	-0.06%
2020-01-03	0	90.40	90.40	90.60	90.35	90.35	100	9,035	90.350	1.490	1.490	1.493	1.489	1.489	6,069	1.4887	0.06%
2020-01-02	0	90.35	90.30	90.35	-	-	0	0	-	1.489	1.488	1.489	-	-	0	-	-0.06%
2019-12-31	0	90.40	90.25	90.40	-	-	0	0	-	1.490	1.487	1.490	-	-	0	-	-0.22%
2019-12-30	0	90.60	90.60	90.65	90.60	90.60	100	9,060	90.600	1.493	1.493	1.494	1.493	1.493	6,069	1.4929	0.17%
2019-12-27	0	90.45	90.45	90.60	90.40	90.80	1,200	108,755	90.629	1.490	1.490	1.493	1.490	1.496	72,827	1.4933	0.22%
2019-12-24	0	90.25	-	-	-	-	0	0	-	1.487	-	-	-	-	0	-	0.45%
2019-12-23	0	89.85	89.85	89.95	-	-	0	0	-	1.480	1.480	1.482	-	-	0	-	0.22%
2019-12-20	0	89.65	89.60	89.75	-	-	0	0	-	1.477	1.476	1.479	-	-	0	-	0.00%
2019-12-19	0	89.65	89.50	89.65	-	-	0	0	-	1.477	1.475	1.477	-	-	0	-	-0.28%
2019-12-18	0	89.90	89.90	90.05	89.65	89.85	1,500	134,625	89.750	1.481	1.481	1.484	1.477	1.480	91,033	1.4789	0.17%
2019-12-17	0	89.75	89.75	89.90	-	-	0	0	-	1.479	1.479	1.481	-	-	0	-	0.28%
2019-12-16	0	89.50	89.25	89.50	89.50	89.50	300	26,850	89.500	1.475	1.471	1.475	1.475	1.475	18,207	1.4747	1.36%
2019-12-13	0	88.30	-	-	-	-	0	0	-	1.455	-	-	-	-	0	-	0.00%
2019-12-12	0	88.30	88.20	88.40	88.30	88.30	500	44,150	88.300	1.455	1.453	1.457	1.455	1.455	30,344	1.4550	0.28%
2019-12-11	0	88.05	87.80	88.05	-	-	0	0	-	1.451	1.447	1.451	-	-	0	-	-0.34%
2019-12-10	0	88.35	88.05	88.35	-	-	0	0	-	1.456	1.451	1.456	-	-	0	-	-0.28%
2019-12-09	0	88.60	-	-	-	-	0	0	-	1.460	-	-	-	-	0	-	1.20%
2019-12-06	0	87.55	87.55	87.80	-	-	0	0	-	1.443	1.443	1.447	-	-	0	-	0.00%
2019-12-05	0	87.55	87.55	87.85	-	-	0	0	-	1.443	1.443	1.448	-	-	0	-	0.23%
2019-12-04	0	87.35	87.05	87.35	-	-	0	0	-	1.439	1.434	1.439	-	-	0	-	-0.46%
2019-12-03	0	87.75	87.55	87.80	87.75	87.75	200	17,550	87.750	1.446	1.443	1.447	1.446	1.446	12,138	1.4459	-1.35%
2019-12-02	0	88.95	88.70	88.95	88.95	89.00	400	35,595	88.988	1.466	1.462	1.466	1.466	1.466	24,276	1.4663	-0.39%
2019-11-29	0	89.30	89.00	89.40	89.30	89.30	200	17,860	89.300	1.471	1.466	1.473	1.471	1.471	12,138	1.4714	0.22%
2019-11-28	0	89.10	89.00	89.30	-	-	0	0	-	1.468	1.466	1.471	-	-	0	-	0.00%
2019-11-27	0	89.10	88.95	89.30	-	-	0	0	-	1.468	1.466	1.471	-	-	0	-	0.00%
2019-11-26	0	89.10	89.05	89.35	89.10	89.10	500	44,550	89.100	1.468	1.467	1.472	1.468	1.468	30,344	1.4681	1.83%
2019-11-25	0	87.50	-	87.50	87.50	87.50	1,400	122,500	87.500	1.442	-	1.442	1.442	1.442	84,965	1.4418	0.17%
2019-11-22	0	87.35	87.35	87.65	-	-	0	0	-	1.439	1.439	1.444	-	-	0	-	0.92%
2019-11-21	0	86.55	86.30	86.55	-	-	0	0	-	1.426	1.422	1.426	-	-	0	-	-0.23%
2019-11-20	0	86.75	86.60	86.85	-	-	0	0	-	1.429	1.427	1.431	-	-	0	-	0.00%
2019-11-19	0	86.75	86.55	-	86.75	86.75	200	17,350	86.750	1.429	1.426	-	1.429	1.429	12,138	1.4294	-0.86%
2019-11-18	0	87.50	87.50	87.65	-	-	0	0	-	1.442	1.442	1.444	-	-	0	-	0.81%
2019-11-15	0	86.80	86.00	-	-	-	0	0	-	1.430	1.417	-	-	-	0	-	0.29%
2019-11-14	0	86.55	86.55	86.85	-	-	0	0	-	1.426	1.426	1.431	-	-	0	-	0.64%
2019-11-13	0	86.00	86.00	-	-	-	0	0	-	1.417	1.417	-	-	-	0	-	0.12%
2019-11-12	0	85.90	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2019-11-11	0	85.90	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2019-11-08	0	85.90	85.90	86.85	-	-	0	0	-	1.415	1.415	1.431	-	-	0	-	0.06%
2019-11-07	0	85.85	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2019-11-06	0	85.85	85.85	-	-	-	0	0	-	1.415	1.415	-	-	-	0	-	0.00%
2019-11-05	0	85.85	85.85	-	-	-	0	0	-	1.415	1.415	-	-	-	0	-	0.06%
2019-11-04	0	85.80	85.80	86.10	-	-	0	0	-	1.414	1.414	1.419	-	-	0	-	0.70%
2019-11-01	0	85.20	84.85	85.20	84.85	85.20	600	51,015	85.025	1.404	1.398	1.404	1.398	1.404	36,413	1.4010	-0.41%
2019-10-31	0	85.55	85.45	85.75	-	-	0	0	-	1.410	1.408	1.413	-	-	0	-	0.00%
2019-10-30	0	85.55	85.20	85.55	85.55	85.55	300	25,665	85.550	1.410	1.404	1.410	1.410	1.410	18,207	1.4096	1.36%
2019-10-29	0	84.40	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.00%
2019-10-28	0	84.40	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.54%
2019-10-25	0	83.95	83.95	84.45	-	-	0	0	-	1.383	1.383	1.392	-	-	0	-	0.24%
2019-10-24	0	83.75	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
2019-10-23	0	83.75	83.25	83.75	83.75	83.75	100	8,375	83.750	1.380	1.372	1.380	1.380	1.380	6,069	1.3800	-0.71%
2019-10-22	0	84.35	84.35	84.55	-	-	0	0	-	1.390	1.390	1.393	-	-	0	-	0.06%
2019-10-21	0	84.30	83.80	84.30	84.30	84.30	800	67,440	84.300	1.389	1.381	1.389	1.389	1.389	48,551	1.3890	-0.59%
2019-10-18	0	84.80	84.45	84.95	-	-	0	0	-	1.397	1.392	1.400	-	-	0	-	0.00%
2019-10-17	0	84.80	84.30	84.80	-	-	0	0	-	1.397	1.389	1.397	-	-	0	-	-0.06%
2019-10-16	0	84.85	84.85	85.30	-	-	0	0	-	1.398	1.398	1.406	-	-	0	-	1.01%
2019-10-15	0	84.00	84.00	84.50	-	-	0	0	-	1.384	1.384	1.392	-	-	0	-	0.36%
2019-10-14	0	83.70	83.70	84.20	-	-	0	0	-	1.379	1.379	1.387	-	-	0	-	1.95%
2019-10-11	0	82.10	82.10	82.60	-	-	0	0	-	1.353	1.353	1.361	-	-	0	-	0.61%
2019-10-10	0	81.60	81.45	81.95	-	-	0	0	-	1.345	1.342	1.350	-	-	0	-	0.00%
2019-10-09	0	81.60	81.20	81.60	81.55	81.60	600	48,955	81.592	1.345	1.338	1.345	1.344	1.345	36,413	1.3444	-1.15%
2019-10-08	0	82.55	82.55	83.05	-	-	0	0	-	1.360	1.360	1.368	-	-	0	-	1.10%
2019-10-04	0	81.65	81.60	82.05	81.65	81.80	1,000	81,725	81.725	1.345	1.345	1.352	1.345	1.348	60,689	1.3466	0.12%
2019-10-03	0	81.55	81.05	81.55	-	-	0	0	-	1.344	1.335	1.344	-	-	0	-	-1.87%
2019-10-02	0	83.10	82.60	83.10	-	-	0	0	-	1.369	1.361	1.369	-	-	0	-	-1.31%
2019-09-30	0	84.20	-	-	-	-	0	0	-	1.387	-	-	-	-	0	-	0.00%
2019-09-27	0	84.20	83.65	-	-	-	0	0	-	1.387	1.378	-	-	-	0	-	0.00%
2019-09-26	0	84.20	-	-	-	-	0	0	-	1.387	-	-	-	-	0	-	0.00%
2019-09-25	0	84.20	-	-	-	-	0	0	-	1.387	-	-	-	-	0	-	-2.21%
2019-09-24	0	86.10	85.60	86.10	-	-	0	0	-	1.419	1.410	1.419	-	-	0	-	-1.71%
2019-09-23	0	87.60	87.60	87.90	-	-	0	0	-	1.443	1.443	1.448	-	-	0	-	0.98%
2019-09-20	0	86.75	86.75	87.10	-	-	0	0	-	1.429	1.429	1.435	-	-	0	-	0.12%
2019-09-19	0	86.65	86.60	87.05	-	-	0	0	-	1.428	1.427	1.434	-	-	0	-	0.00%
2019-09-18	0	86.65	86.65	87.05	86.65	86.65	300	25,995	86.650	1.428	1.428	1.434	1.428	1.428	18,207	1.4278	0.46%
2019-09-17	0	86.25	86.05	86.50	-	-	0	0	-	1.421	1.418	1.425	-	-	0	-	0.00%
2019-09-16	0	86.25	86.20	86.75	86.25	86.45	1,500	129,550	86.367	1.421	1.420	1.429	1.421	1.424	91,033	1.4231	-0.40%
2019-09-13	0	86.60	-	-	-	-	0	0	-	1.427	-	-	-	-	0	-	0.52%
2019-09-12	0	86.15	86.15	86.60	-	-	0	0	-	1.420	1.420	1.427	-	-	0	-	1.00%
2019-09-11	0	85.30	85.10	85.60	-	-	0	0	-	1.406	1.402	1.410	-	-	0	-	0.00%
2019-09-10	0	85.30	85.30	85.80	85.30	85.30	100	8,530	85.300	1.406	1.406	1.414	1.406	1.406	6,069	1.4055	-0.41%
2019-09-09	0	85.65	85.65	85.90	85.50	85.55	700	59,875	85.536	1.411	1.411	1.415	1.409	1.410	42,482	1.4094	0.18%
2019-09-06	0	85.50	85.50	86.00	-	-	0	0	-	1.409	1.409	1.417	-	-	0	-	1.00%
2019-09-05	0	84.65	84.65	85.10	-	-	0	0	-	1.395	1.395	1.402	-	-	0	-	1.07%
2019-09-04	0	83.75	83.75	84.05	83.30	83.30	300	24,990	83.300	1.380	1.380	1.385	1.373	1.373	18,207	1.3726	0.42%
2019-09-03	0	83.40	83.20	83.55	83.40	83.55	1,000	83,475	83.475	1.374	1.371	1.377	1.374	1.377	60,689	1.3755	-0.42%
2019-09-02	0	83.75	83.75	84.25	-	-	0	0	-	1.380	1.380	1.388	-	-	0	-	0.42%
2019-08-30	0	83.40	83.40	-	-	-	0	0	-	1.374	1.374	-	-	-	0	-	1.09%
2019-08-29	0	82.50	82.25	82.50	-	-	0	0	-	1.359	1.355	1.359	-	-	0	-	-0.36%
2019-08-28	0	82.80	82.25	-	-	-	0	0	-	1.364	1.355	-	-	-	0	-	0.00%
2019-08-27	0	82.80	82.80	83.25	-	-	0	0	-	1.364	1.364	1.372	-	-	0	-	0.12%
2019-08-26	0	82.70	82.30	82.75	82.70	82.70	100	8,270	82.700	1.363	1.356	1.364	1.363	1.363	6,069	1.3627	-2.07%
2019-08-23	0	84.45	84.45	84.75	-	-	0	0	-	1.392	1.392	1.396	-	-	0	-	0.42%
2019-08-22	0	84.10	84.10	-	-	-	0	0	-	1.386	1.386	-	-	-	0	-	0.00%
2019-08-21	0	84.10	83.95	84.25	-	-	0	0	-	1.386	1.383	1.388	-	-	0	-	0.00%
2019-08-20	0	84.10	84.10	84.60	-	-	0	0	-	1.386	1.386	1.394	-	-	0	-	0.66%
2019-08-19	0	83.55	83.35	83.80	83.55	83.55	500	41,775	83.550	1.377	1.373	1.381	1.377	1.377	30,344	1.3767	1.77%
2019-08-16	0	82.10	82.10	82.55	-	-	0	0	-	1.353	1.353	1.360	-	-	0	-	0.00%
2019-08-15	0	82.10	81.65	82.10	83.00	83.00	200	16,600	83.000	1.353	1.345	1.353	1.368	1.368	12,138	1.3676	-2.38%
2019-08-14	0	84.10	83.90	84.35	84.10	84.10	100	8,410	84.100	1.386	1.382	1.390	1.386	1.386	6,069	1.3858	0.12%
2019-08-13	0	84.00	83.55	84.00	-	-	0	0	-	1.384	1.377	1.384	-	-	0	-	-1.12%
2019-08-12	0	84.95	84.95	85.25	-	-	0	0	-	1.400	1.400	1.405	-	-	0	-	0.18%
2019-08-09	0	84.80	84.60	85.05	84.80	84.80	100	8,480	84.800	1.397	1.394	1.401	1.397	1.397	6,069	1.3973	1.50%
2019-08-08	0	83.55	83.55	83.90	-	-	0	0	-	1.377	1.377	1.382	-	-	0	-	0.72%
2019-08-07	0	82.95	82.85	83.30	-	-	0	0	-	1.367	1.365	1.373	-	-	0	-	0.00%
2019-08-06	0	82.95	-	-	82.50	82.50	300	24,750	82.500	1.367	-	-	1.359	1.359	18,207	1.3594	-1.37%
2019-08-05	0	84.10	83.70	84.15	84.10	84.10	300	25,230	84.100	1.386	1.379	1.387	1.386	1.386	18,207	1.3858	-2.55%
2019-08-02	0	86.30	85.80	86.30	-	-	0	0	-	1.422	1.414	1.422	-	-	0	-	-1.43%
2019-08-01	0	87.55	87.05	87.55	88.50	88.50	400	35,400	88.500	1.443	1.434	1.443	1.458	1.458	24,276	1.4583	-1.07%
2019-07-31	0	88.50	88.50	89.00	-	-	0	0	-	1.458	1.458	1.466	-	-	0	-	0.00%
2019-07-30	0	88.50	88.50	88.90	-	-	0	0	-	1.458	1.458	1.465	-	-	0	-	0.00%
2019-07-29	0	88.50	88.50	89.00	-	-	0	0	-	1.458	1.458	1.466	-	-	0	-	1.03%
2019-07-26	0	87.60	87.50	87.95	87.60	87.60	100	8,760	87.600	1.443	1.442	1.449	1.443	1.443	6,069	1.4434	0.00%
2019-07-25	0	87.60	-	87.60	87.60	87.60	200	17,520	87.600	1.443	-	1.443	1.443	1.443	12,138	1.4434	0.11%
2019-07-24	0	87.50	87.10	87.50	87.50	87.50	100	8,750	87.500	1.442	1.435	1.442	1.442	1.442	6,069	1.4418	-0.06%
2019-07-23	0	87.55	87.25	87.60	87.55	87.60	400	35,035	87.588	1.443	1.438	1.443	1.443	1.443	24,276	1.4432	0.00%
2019-07-22	0	87.55	87.15	87.65	-	-	0	0	-	1.443	1.436	1.444	-	-	0	-	0.00%
2019-07-19	0	87.55	87.15	87.65	-	-	0	0	-	1.443	1.436	1.444	-	-	0	-	0.00%
2019-07-18	0	87.55	87.05	87.55	-	-	0	0	-	1.443	1.434	1.443	-	-	0	-	-0.06%
2019-07-17	0	87.60	87.25	87.75	87.60	88.00	600	52,600	87.667	1.443	1.438	1.446	1.443	1.450	36,413	1.4445	-0.85%
2019-07-16	0	88.35	88.35	88.65	-	-	0	0	-	1.456	1.456	1.461	-	-	0	-	0.23%
2019-07-15	0	88.15	88.00	88.30	-	-	0	0	-	1.452	1.450	1.455	-	-	0	-	0.00%
2019-07-12	0	88.15	87.65	88.15	-	-	0	0	-	1.452	1.444	1.452	-	-	0	-	0.00%
2019-07-11	0	88.15	88.15	88.65	-	-	0	0	-	1.452	1.452	1.461	-	-	0	-	0.86%
2019-07-10	0	87.40	87.40	87.85	-	-	0	0	-	1.440	1.440	1.448	-	-	0	-	0.29%
2019-07-09	0	87.15	86.70	87.15	87.60	87.60	500	43,800	87.600	1.436	1.429	1.436	1.443	1.443	30,344	1.4434	-1.25%
2019-07-08	0	88.25	87.80	88.25	-	-	0	0	-	1.454	1.447	1.454	-	-	0	-	-0.45%
2019-07-05	0	88.65	88.45	88.65	-	-	0	0	-	1.461	1.457	1.461	-	-	0	-	0.00%
2019-07-04	0	88.65	-	88.65	88.65	88.65	400	35,460	88.650	1.461	-	1.461	1.461	1.461	24,276	1.4607	0.00%
2019-07-03	0	88.65	88.35	88.65	88.65	88.65	1,000	88,650	88.650	1.461	1.456	1.461	1.461	1.461	60,689	1.4607	0.34%
2019-07-02	0	88.35	88.35	88.75	-	-	0	0	-	1.456	1.456	1.462	-	-	0	-	1.67%
2019-06-28	0	86.90	86.90	87.40	-	-	0	0	-	1.432	1.432	1.440	-	-	0	-	0.52%
2019-06-27	0	86.45	86.20	86.65	86.45	86.45	200	17,290	86.450	1.424	1.420	1.428	1.424	1.424	12,138	1.4245	0.06%
2019-06-26	0	86.40	-	88.35	-	-	0	0	-	1.424	-	1.456	-	-	0	-	-1.20%
2019-06-25	0	87.45	87.00	87.45	-	-	0	0	-	1.441	1.434	1.441	-	-	0	-	-1.02%
2019-06-24	0	88.35	88.05	88.35	88.35	88.35	300	26,505	88.350	1.456	1.451	1.456	1.456	1.456	18,207	1.4558	0.17%
2019-06-21	0	88.20	87.95	88.40	-	-	0	0	-	1.453	1.449	1.457	-	-	0	-	0.00%
2019-06-20	0	88.20	88.20	88.65	87.85	87.85	200	17,570	87.850	1.453	1.453	1.461	1.448	1.448	12,138	1.4475	1.67%
2019-06-19	0	86.75	86.75	87.20	86.75	86.75	500	43,375	86.750	1.429	1.429	1.437	1.429	1.429	30,344	1.4294	1.17%
2019-06-18	0	85.75	85.75	86.05	-	-	0	0	-	1.413	1.413	1.418	-	-	0	-	0.41%
2019-06-17	0	85.40	85.40	85.85	85.40	85.40	100	8,540	85.400	1.407	1.407	1.415	1.407	1.407	6,069	1.4072	-1.10%
2019-06-14	0	86.35	86.05	86.50	86.35	86.35	200	17,270	86.350	1.423	1.418	1.425	1.423	1.423	12,138	1.4228	0.12%
2019-06-13	0	86.25	86.05	86.55	-	-	0	0	-	1.421	1.418	1.426	-	-	0	-	0.00%
2019-06-12	0	86.25	86.10	86.60	86.25	86.80	700	60,485	86.407	1.421	1.419	1.427	1.421	1.430	42,482	1.4238	0.29%
2019-06-11	0	86.00	86.00	86.50	-	-	0	0	-	1.417	1.417	1.425	-	-	0	-	0.41%
2019-06-10	0	85.65	85.40	85.65	84.50	85.65	800	67,945	84.931	1.411	1.407	1.411	1.392	1.411	48,551	1.3995	2.15%
2019-06-06	0	83.85	83.85	84.30	-	-	0	0	-	1.382	1.382	1.389	-	-	0	-	0.66%
2019-06-05	0	83.30	83.30	83.75	-	-	0	0	-	1.373	1.373	1.380	-	-	0	-	2.33%
2019-06-04	0	81.40	81.30	81.75	81.40	81.60	900	73,360	81.511	1.341	1.340	1.347	1.341	1.345	54,620	1.3431	-0.91%
2019-06-03	0	82.15	81.70	82.15	-	-	0	0	-	1.354	1.346	1.354	-	-	0	-	-1.02%
2019-05-31	0	83.00	82.55	83.00	82.85	83.00	1,100	91,175	82.886	1.368	1.360	1.368	1.365	1.368	66,758	1.3658	0.48%
2019-05-30	0	82.60	82.45	83.20	-	-	0	0	-	1.361	1.359	1.371	-	-	0	-	-0.78%
2019-05-29	0	83.25	83.25	83.75	-	-	0	0	-	1.372	1.372	1.380	-	-	0	-	0.06%
2019-05-28	0	83.20	83.20	83.70	-	-	0	0	-	1.371	1.371	1.379	-	-	0	-	0.00%
2019-05-27	0	83.20	83.20	83.70	-	-	0	0	-	1.371	1.371	1.379	-	-	0	-	0.00%
2019-05-24	0	83.20	82.70	83.20	-	-	0	0	-	1.371	1.363	1.371	-	-	0	-	-0.95%
2019-05-23	0	84.00	83.80	84.25	84.00	84.10	700	58,820	84.029	1.384	1.381	1.388	1.384	1.386	42,482	1.3846	-0.24%
2019-05-22	0	84.20	84.20	84.65	-	-	0	0	-	1.387	1.387	1.395	-	-	0	-	0.60%
2019-05-21	0	83.70	83.60	83.85	83.70	84.00	600	50,370	83.950	1.379	1.378	1.382	1.379	1.384	36,413	1.3833	-1.65%
2019-05-20	0	85.10	84.60	85.10	-	-	0	0	-	1.402	1.394	1.402	-	-	0	-	-0.87%
2019-05-17	0	85.85	85.85	86.35	-	-	0	0	-	1.415	1.415	1.423	-	-	0	-	0.70%
2019-05-16	0	85.25	85.25	85.65	-	-	0	0	-	1.405	1.405	1.411	-	-	0	-	0.59%
2019-05-15	0	84.75	84.75	85.25	-	-	0	0	-	1.396	1.396	1.405	-	-	0	-	1.19%
2019-05-14	0	83.75	83.35	83.75	83.75	83.75	100	8,375	83.750	1.380	1.373	1.380	1.380	1.380	6,069	1.3800	-3.85%
2019-05-10	0	87.10	86.95	87.25	-	-	0	0	-	1.435	1.433	1.438	-	-	0	-	0.00%
2019-05-09	0	87.10	87.00	87.10	87.00	87.15	300	26,115	87.050	1.435	1.434	1.435	1.434	1.436	18,207	1.4344	-0.91%
2019-05-08	0	87.90	87.60	87.90	87.90	87.90	100	8,790	87.900	1.448	1.443	1.448	1.448	1.448	6,069	1.4484	-1.12%
2019-05-07	0	88.90	88.90	89.05	88.70	88.70	200	17,740	88.700	1.465	1.465	1.467	1.462	1.462	12,138	1.4616	0.68%
2019-05-06	0	88.30	87.80	88.30	88.30	88.95	2,300	203,565	88.507	1.455	1.447	1.455	1.455	1.466	139,585	1.4584	-0.34%
2019-05-03	0	88.60	88.55	89.05	-	-	0	0	-	1.460	1.459	1.467	-	-	0	-	0.00%
2019-05-02	0	88.60	88.50	88.95	88.60	88.60	200	17,720	88.600	1.460	1.458	1.466	1.460	1.460	12,138	1.4599	-0.45%
2019-04-30	0	89.00	88.95	89.45	-	-	0	0	-	1.466	1.466	1.474	-	-	0	-	0.00%
2019-04-29	0	89.00	88.70	89.00	89.00	89.00	600	53,400	89.000	1.466	1.462	1.466	1.466	1.466	36,413	1.4665	0.62%
2019-04-26	0	88.45	88.05	88.55	88.45	88.75	700	62,070	88.671	1.457	1.451	1.459	1.457	1.462	42,482	1.4611	-0.34%
2019-04-25	0	88.75	88.75	89.00	88.75	88.75	300	26,625	88.750	1.462	1.462	1.466	1.462	1.462	18,207	1.4624	-0.28%
2019-04-24	0	89.00	88.65	89.00	89.00	89.00	3,700	329,300	89.000	1.466	1.461	1.466	1.466	1.466	224,549	1.4665	0.68%
2019-04-23	0	88.40	88.40	88.65	-	-	0	0	-	1.457	1.457	1.461	-	-	0	-	0.40%
2019-04-18	0	88.05	87.70	88.05	88.05	88.05	100	8,805	88.050	1.451	1.445	1.451	1.451	1.451	6,069	1.4508	-0.45%
2019-04-17	0	88.45	88.00	88.45	88.45	88.45	200	17,690	88.450	1.457	1.450	1.457	1.457	1.457	12,138	1.4574	0.34%
2019-04-16	0	88.15	87.70	88.15	87.90	88.15	1,700	149,480	87.929	1.452	1.445	1.452	1.448	1.452	103,171	1.4489	0.40%
2019-04-15	0	87.80	87.80	88.30	-	-	0	0	-	1.447	1.447	1.455	-	-	0	-	0.34%
2019-04-12	0	87.50	87.05	87.50	87.50	87.50	100	8,750	87.500	1.442	1.434	1.442	1.442	1.442	6,069	1.4418	0.63%
2019-04-11	0	86.95	86.85	87.35	86.95	86.95	100	8,695	86.950	1.433	1.431	1.439	1.433	1.433	6,069	1.4327	0.58%
2019-04-10	0	86.45	86.05	86.45	-	-	0	0	-	1.424	1.418	1.424	-	-	0	-	-0.86%
2019-04-09	0	87.20	86.90	87.20	87.25	87.25	1,900	165,775	87.250	1.437	1.432	1.437	1.438	1.438	115,309	1.4377	0.81%
2019-04-08	0	86.50	86.50	87.00	86.50	86.50	300	25,950	86.500	1.425	1.425	1.434	1.425	1.425	18,207	1.4253	-0.06%
2019-04-04	0	86.55	86.55	87.05	-	-	0	0	-	1.426	1.426	1.434	-	-	0	-	0.23%
2019-04-03	0	86.35	85.85	86.35	85.65	86.35	200	17,200	86.000	1.423	1.415	1.423	1.411	1.423	12,138	1.4171	0.99%
2019-04-02	0	85.50	85.10	85.50	84.85	85.50	2,100	178,840	85.162	1.409	1.402	1.409	1.398	1.409	127,447	1.4033	1.30%
2019-04-01	0	84.40	83.95	84.45	84.40	84.45	600	50,665	84.442	1.391	1.383	1.392	1.391	1.392	36,413	1.3914	1.56%
2019-03-29	0	83.10	82.90	-	-	-	0	0	-	1.369	1.366	-	-	-	0	-	0.06%
2019-03-28	0	83.05	82.55	83.05	82.80	82.80	300	24,840	82.800	1.368	1.360	1.368	1.364	1.364	18,207	1.3643	-0.18%
2019-03-27	0	83.20	83.05	83.55	-	-	0	0	-	1.371	1.368	1.377	-	-	0	-	0.00%
2019-03-26	0	83.20	82.70	83.20	-	-	0	0	-	1.371	1.363	1.371	-	-	0	-	0.00%
2019-03-25	0	83.20	82.75	83.20	83.40	83.40	200	16,680	83.400	1.371	1.364	1.371	1.374	1.374	12,138	1.3742	-1.94%
2019-03-22	0	84.85	84.40	84.85	84.85	84.85	500	42,425	84.850	1.398	1.391	1.398	1.398	1.398	30,344	1.3981	0.71%
2019-03-21	0	84.25	83.90	84.25	-	-	0	0	-	1.388	1.382	1.388	-	-	0	-	0.00%
2019-03-20	0	84.25	83.95	84.45	-	-	0	0	-	1.388	1.383	1.392	-	-	0	-	0.00%
2019-03-19	0	84.25	83.95	84.40	-	-	0	0	-	1.388	1.383	1.391	-	-	0	-	0.00%
2019-03-18	0	84.25	83.80	84.25	-	-	0	0	-	1.388	1.381	1.388	-	-	0	-	0.00%
2019-03-15	0	84.25	-	-	-	-	0	0	-	1.388	-	-	-	-	0	-	0.00%
2019-03-14	0	84.25	83.75	84.25	84.25	84.25	100	8,425	84.250	1.388	1.380	1.388	1.388	1.388	6,069	1.3882	0.84%
2019-03-13	0	83.55	83.55	84.05	-	-	0	0	-	1.377	1.377	1.385	-	-	0	-	0.48%
2019-03-12	0	83.15	83.15	83.60	82.15	82.15	200	16,430	82.150	1.370	1.370	1.378	1.354	1.354	12,138	1.3536	0.67%
2019-03-11	0	82.60	82.30	82.80	82.00	82.60	1,700	140,165	82.450	1.361	1.356	1.364	1.351	1.361	103,171	1.3586	-1.02%
2019-03-08	0	83.45	-	-	-	-	0	0	-	1.375	-	-	-	-	0	-	0.00%
2019-03-07	0	83.45	83.45	83.95	83.45	84.00	3,100	260,290	83.965	1.375	1.375	1.383	1.375	1.384	188,136	1.3835	-1.13%
2019-03-06	0	84.40	83.90	84.40	84.40	84.40	300	25,320	84.400	1.391	1.382	1.391	1.391	1.391	18,207	1.3907	0.06%
2019-03-05	0	84.35	84.05	84.55	-	-	0	0	-	1.390	1.385	1.393	-	-	0	-	0.00%
2019-03-04	0	84.35	84.35	84.80	-	-	0	0	-	1.390	1.390	1.397	-	-	0	-	0.36%
2019-03-01	0	84.05	83.55	84.05	84.05	84.05	200	16,810	84.050	1.385	1.377	1.385	1.385	1.385	12,138	1.3849	0.30%
2019-02-28	0	83.80	83.65	84.15	83.80	83.80	300	25,140	83.800	1.381	1.378	1.387	1.381	1.381	18,207	1.3808	0.96%
2019-02-27	0	83.00	83.00	83.45	83.00	83.00	100	8,300	83.000	1.368	1.368	1.375	1.368	1.368	6,069	1.3676	-0.18%
2019-02-26	0	83.15	83.15	83.35	83.15	83.15	100	8,315	83.150	1.370	1.370	1.373	1.370	1.370	6,069	1.3701	0.42%
2019-02-25	0	82.80	82.60	-	82.80	83.45	2,500	207,660	83.064	1.364	1.361	-	1.364	1.375	151,722	1.3687	-0.72%
2019-02-22	0	83.40	83.00	-	83.40	84.25	2,100	176,205	83.907	1.374	1.368	-	1.374	1.388	127,447	1.3826	-1.30%
2019-02-21	0	84.50	84.50	84.80	84.25	93.00	10,200	873,105	85.599	1.392	1.392	1.397	1.388	1.532	619,028	1.4104	-9.14%
2019-02-20	0	93.00	93.00	-	85.60	92.20	1,800	158,360	87.978	1.532	1.532	-	1.410	1.519	109,240	1.4497	10.39%
2019-02-19	0	84.25	84.25	-	84.25	84.25	500	42,125	84.250	1.388	1.388	-	1.388	1.388	30,344	1.3882	0.30%
2019-02-18	0	84.00	84.00	-	81.85	84.00	1,600	132,065	82.541	1.384	1.384	-	1.349	1.384	97,102	1.3601	2.82%
2019-02-15	0	81.70	80.90	-	-	-	0	0	-	1.346	1.333	-	-	-	0	-	0.00%
2019-02-14	0	81.70	81.70	-	80.65	81.70	1,500	121,740	81.160	1.346	1.346	-	1.329	1.346	91,033	1.3373	2.45%
2019-02-13	0	79.75	79.90	-	79.70	80.05	200	15,975	79.875	1.314	1.317	-	1.313	1.319	12,138	1.3161	1.59%
2019-02-12	0	78.50	78.50	-	-	-	0	0	-	1.293	1.293	-	-	-	0	-	0.51%
2019-02-11	0	78.10	78.10	-	-	-	0	0	-	1.287	1.287	-	-	-	0	-	1.03%
2019-02-08	0	77.30	77.30	-	-	-	0	0	-	1.274	1.274	-	-	-	0	-	0.00%
2019-02-04	0	77.30	77.30	-	-	-	0	0	-	1.274	1.274	-	-	-	0	-	0.13%
2019-02-01	0	77.20	77.10	-	-	-	0	0	-	1.272	1.270	-	-	-	0	-	0.00%
2019-01-31	0	77.20	77.00	-	-	-	0	0	-	1.272	1.269	-	-	-	0	-	0.00%
2019-01-30	0	77.20	75.00	-	-	-	0	0	-	1.272	1.236	-	-	-	0	-	0.00%
2019-01-29	0	77.20	76.85	-	77.20	77.20	100	7,720	77.200	1.272	1.266	-	1.272	1.272	6,069	1.2721	-0.52%
2019-01-28	0	77.60	77.60	-	-	-	0	0	-	1.279	1.279	-	-	-	0	-	0.52%
2019-01-25	0	77.20	-	-	77.20	77.20	100	7,720	77.200	1.272	-	-	1.272	1.272	6,069	1.2721	-1.03%
2019-01-24	0	78.00	-	-	78.00	78.00	500	39,000	78.000	1.285	-	-	1.285	1.285	30,344	1.2852	-0.26%
2019-01-23	0	78.20	78.00	-	78.20	78.20	5,000	391,000	78.200	1.289	1.285	-	1.289	1.289	303,445	1.2885	0.26%
2019-01-22	0	78.00	78.00	-	76.35	78.00	1,500	115,575	77.050	1.285	1.285	-	1.258	1.285	91,033	1.2696	3.45%
2019-01-21	0	75.40	74.50	-	75.35	75.40	800	60,305	75.381	1.242	1.228	-	1.242	1.242	48,551	1.2421	1.21%
2019-01-18	0	74.50	74.50	-	-	-	0	0	-	1.228	1.228	-	-	-	0	-	0.68%
2019-01-17	0	74.00	74.00	-	-	-	0	0	-	1.219	1.219	-	-	-	0	-	0.14%
2019-01-16	0	73.90	-	-	-	-	0	0	-	1.218	-	-	-	-	0	-	0.00%
2019-01-15	0	73.90	-	-	-	-	0	0	-	1.218	-	-	-	-	0	-	0.00%
2019-01-14	0	73.90	72.90	-	73.25	73.90	1,000	73,555	73.555	1.218	1.201	-	1.207	1.218	60,689	1.2120	1.51%
2019-01-11	0	72.80	72.80	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.76%
2019-01-10	0	72.25	72.25	-	-	-	0	0	-	1.190	1.190	-	-	-	0	-	1.05%
2019-01-09	0	71.50	-	-	-	-	0	0	-	1.178	-	-	-	-	0	-	0.00%
2019-01-08	0	71.50	-	-	-	-	0	0	-	1.178	-	-	-	-	0	-	0.00%
2019-01-07	0	71.50	-	-	-	-	0	0	-	1.178	-	-	-	-	0	-	0.00%
2019-01-04	0	71.50	-	71.00	71.50	71.50	100	7,150	71.500	1.178	-	1.170	1.178	1.178	6,069	1.1781	-1.65%
2019-01-03	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2019-01-02	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-31	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-28	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-27	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-24	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-21	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-20	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-19	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-18	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-17	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-14	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-13	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-12	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-11	0	72.70	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2018-12-10	0	72.70	-	73.30	72.70	72.70	500	36,350	72.700	1.198	-	1.208	1.198	1.198	30,344	1.1979	-2.15%
2018-12-07	0	74.30	73.60	74.30	74.30	74.30	1,600	118,880	74.300	1.224	1.213	1.224	1.224	1.224	97,102	1.2243

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---