Prices and Webb-site Total Returns

ICBC CSOP FTSE Chinese Government and Policy Bank Bond Index ETF: Unit CNY

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83199	2014-02-19			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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
2025-12-24	0	104.7	104.5	104.7	104.7	104.7	800	83,720	104.65	104.7	104.5	104.7	104.7	104.7	800	104.65	0.14%
2025-12-23	0	104.5	104.5	104.7	104.5	104.5	60	6,270	104.50	104.5	104.5	104.7	104.5	104.5	60	104.50	-0.14%
2025-12-22	0	104.7	104.1	104.7	104.5	104.7	1,240	129,661	104.57	104.7	104.1	104.7	104.5	104.7	1,240	104.57	0.00%
2025-12-19	0	104.7	104.5	104.7	104.7	104.7	100	10,465	104.65	104.7	104.5	104.7	104.7	104.7	100	104.65	0.14%
2025-12-18	0	104.5	104.3	-	104.5	104.5	100	10,450	104.50	104.5	104.3	-	104.5	104.5	100	104.50	0.05%
2025-12-17	0	104.5	104.1	104.5	104.5	104.5	200	20,890	104.45	104.4	104.1	104.5	104.4	104.4	200	104.45	0.34%
2025-12-16	0	104.1	104.1	104.6	-	-	0	0	-	104.1	104.1	104.6	-	-	0	-	0.05%
2025-12-15	0	104.1	104.1	104.7	104.1	104.5	6,720	700,581	104.25	104.1	104.1	104.7	104.1	104.5	6,720	104.25	-0.43%
2025-12-12	0	104.5	104.1	104.7	104.5	104.5	480	50,160	104.50	104.5	104.1	104.7	104.5	104.5	480	104.50	0.05%
2025-12-11	0	104.5	104.5	104.7	-	-	0	0	-	104.4	104.4	104.7	-	-	0	-	0.00%
2025-12-10	0	104.5	104.1	104.5	104.5	104.5	7,440	777,108	104.45	104.4	104.1	104.5	104.4	104.4	7,440	104.45	0.00%
2025-12-09	0	104.5	104.5	104.6	104.3	104.5	2,700	281,914	104.41	104.4	104.4	104.6	104.3	104.5	2,700	104.41	-0.10%
2025-12-08	0	104.6	104.4	104.6	104.6	104.7	2,760	288,643	104.58	104.6	104.3	104.6	104.6	104.7	2,760	104.58	0.10%
2025-12-05	0	104.5	104.3	104.7	-	-	0	0	-	104.4	104.3	104.7	-	-	0	-	0.00%
2025-12-04	0	104.5	104.2	104.7	-	-	0	0	-	104.4	104.2	104.7	-	-	0	-	0.00%
2025-12-03	0	104.5	104.5	104.8	104.5	104.5	300	31,335	104.45	104.4	104.4	104.8	104.4	104.4	300	104.45	0.00%
2025-12-02	0	104.5	104.5	104.7	104.3	104.3	20	2,086	104.30	104.4	104.4	104.7	104.3	104.3	20	104.30	-0.29%
2025-12-01	0	104.8	104.0	104.8	-	-	0	0	-	104.8	104.0	104.8	-	-	0	-	-0.05%
2025-11-28	0	104.8	104.5	105.0	104.8	104.8	200	20,960	104.80	104.8	104.5	105.0	104.8	104.8	200	104.80	0.00%
2025-11-27	0	104.8	104.4	105.0	-	-	0	0	-	104.8	104.4	105.0	-	-	0	-	0.00%
2025-11-26	0	104.8	104.4	105.0	104.8	104.8	1,300	136,240	104.80	104.8	104.4	105.0	104.8	104.8	1,300	104.80	0.00%
2025-11-25	0	104.8	104.6	105.1	104.8	105.0	1,640	171,977	104.86	104.8	104.6	105.1	104.8	104.9	1,640	104.86	-0.14%
2025-11-24	0	105.0	104.8	105.0	105.0	105.0	740	77,663	104.95	104.9	104.8	104.9	104.9	104.9	740	104.95	0.14%
2025-11-21	0	104.8	104.8	105.0	104.8	104.8	1,000	104,800	104.80	104.8	104.8	104.9	104.8	104.8	1,000	104.80	-0.14%
2025-11-20	0	105.0	104.7	105.0	104.9	105.0	400	41,970	104.93	104.9	104.7	104.9	104.8	104.9	400	104.93	0.14%
2025-11-19	0	104.8	104.6	104.9	104.8	104.8	1,700	178,160	104.80	104.8	104.6	104.8	104.8	104.8	1,700	104.80	0.00%
2025-11-18	0	104.8	104.8	104.9	104.8	104.8	1,000	104,800	104.80	104.8	104.8	104.8	104.8	104.8	1,000	104.80	0.00%
2025-11-17	0	104.8	104.7	104.9	-	-	0	0	-	104.8	104.7	104.9	-	-	0	-	0.00%
2025-11-14	0	104.8	104.7	104.9	104.8	104.8	300	31,440	104.80	104.8	104.7	104.9	104.8	104.8	300	104.80	-0.19%
2025-11-13	0	105.0	104.7	105.0	-	-	0	0	-	105.0	104.7	105.0	-	-	0	-	0.00%
2025-11-12	0	105.0	104.7	105.0	105.0	105.0	200	21,000	105.00	105.0	104.7	105.0	105.0	105.0	200	105.00	0.19%
2025-11-11	0	104.8	104.7	105.0	104.7	105.0	2,080	217,736	104.68	104.8	104.7	105.0	104.7	105.0	2,080	104.68	-0.05%
2025-11-10	0	104.9	104.7	105.0	104.8	104.9	340	35,637	104.81	104.8	104.7	105.0	104.8	104.8	340	104.81	0.05%
2025-11-07	0	104.8	104.7	104.9	104.8	104.8	200	20,960	104.80	104.8	104.7	104.9	104.8	104.8	200	104.80	0.00%
2025-11-06	0	104.8	104.7	104.8	104.8	104.8	200	20,960	104.80	104.8	104.7	104.8	104.8	104.8	200	104.80	-0.14%
2025-11-05	0	105.0	104.7	105.0	-	-	0	0	-	104.9	104.7	104.9	-	-	0	-	0.00%
2025-11-04	0	105.0	104.7	105.0	105.0	105.0	4,700	493,500	105.00	104.9	104.7	105.0	105.0	105.0	4,700	105.00	0.29%
2025-11-03	0	104.7	104.2	105.0	104.7	104.7	200	20,930	104.65	104.7	104.2	105.0	104.7	104.7	200	104.65	0.00%
2025-10-31	0	104.7	104.3	104.7	104.2	104.7	2,500	261,004	104.40	104.7	104.3	104.7	104.2	104.7	2,500	104.40	0.19%
2025-10-30	0	104.5	104.5	104.6	-	-	0	0	-	104.4	104.4	104.6	-	-	0	-	0.00%
2025-10-28	0	104.5	104.4	104.7	-	-	0	0	-	104.4	104.4	104.7	-	-	0	-	0.00%
2025-10-27	0	104.5	104.5	104.7	104.5	104.5	380	39,691	104.45	104.4	104.4	104.7	104.4	104.4	380	104.45	-0.10%
2025-10-24	0	104.6	104.4	104.7	104.6	104.6	1,000	104,550	104.55	104.6	104.4	104.7	104.6	104.6	1,000	104.55	0.00%
2025-10-23	0	104.6	104.4	104.7	104.6	104.6	800	83,640	104.55	104.6	104.4	104.7	104.6	104.6	800	104.55	0.00%
2025-10-22	0	104.6	103.9	104.6	104.6	104.6	940	98,277	104.55	104.6	103.9	104.6	104.6	104.6	940	104.55	0.00%
2025-10-21	0	104.6	104.2	104.7	104.5	105.4	1,320	138,058	104.59	104.6	104.2	104.7	104.5	105.4	1,320	104.59	0.05%
2025-10-20	0	104.5	104.3	104.5	104.5	104.5	400	41,800	104.50	104.5	104.3	104.5	104.5	104.5	400	104.50	0.00%
2025-10-17	0	104.5	103.8	104.6	104.5	104.5	2,100	219,450	104.50	104.5	103.8	104.6	104.5	104.5	2,100	104.50	-0.00%
2025-10-16	0	105.4	104.9	105.6	105.4	105.4	2,000	210,800	105.40	104.5	104.0	104.7	104.5	104.5	2,017	104.50	0.00%
2025-10-15	0	105.4	105.2	106.5	105.4	105.4	400	42,160	105.40	104.5	104.3	105.5	104.5	104.5	403	104.50	0.05%
2025-10-14	0	105.4	104.8	-	105.2	105.4	240	25,269	105.29	104.5	103.9	-	104.3	104.5	242	104.39	0.33%
2025-10-13	0	105.0	105.0	105.2	104.9	105.0	1,940	203,526	104.91	104.1	104.1	104.3	104.0	104.1	1,957	104.01	0.00%
2025-10-10	0	105.0	104.8	105.0	105.0	105.0	560	58,800	105.00	104.1	103.9	104.1	104.1	104.1	565	104.10	0.00%
2025-10-09	0	105.0	104.8	105.2	104.7	105.0	3,900	409,318	104.95	104.1	103.9	104.3	103.8	104.1	3,934	104.06	0.00%
2025-10-08	0	105.0	104.9	105.0	105.0	105.2	1,900	199,474	104.99	104.1	104.0	104.1	104.1	104.3	1,916	104.09	-0.19%
2025-10-06	0	105.2	104.9	105.3	105.2	105.2	500	52,600	105.20	104.3	104.0	104.4	104.3	104.3	504	104.30	0.00%
2025-10-03	0	105.2	104.9	105.3	-	-	0	0	-	104.3	104.0	104.4	-	-	0	-	0.00%
2025-10-02	0	105.2	104.9	105.3	105.2	105.2	200	21,040	105.20	104.3	104.0	104.4	104.3	104.3	202	104.30	0.00%
2025-09-30	0	105.2	104.9	105.3	105.2	105.2	800	84,160	105.20	104.3	104.0	104.4	104.3	104.3	807	104.30	0.38%
2025-09-29	0	104.8	104.8	105.3	104.8	104.9	500	52,424	104.85	103.9	103.9	104.4	103.9	104.0	504	103.95	-0.38%
2025-09-26	0	105.2	105.0	105.3	105.2	105.2	500	52,600	105.20	104.3	104.1	104.4	104.3	104.3	504	104.30	0.05%
2025-09-25	0	105.2	104.9	105.3	105.2	105.2	1,140	119,896	105.17	104.3	104.0	104.4	104.3	104.3	1,150	104.27	-0.10%
2025-09-24	0	105.3	104.9	105.3	105.3	105.3	700	73,685	105.26	104.4	104.0	104.4	104.4	104.4	706	104.37	0.00%
2025-09-23	0	105.3	104.9	105.3	105.2	105.3	1,780	187,281	105.21	104.4	104.0	104.4	104.3	104.4	1,795	104.32	0.05%
2025-09-22	0	105.2	105.2	105.4	105.1	105.1	100	10,510	105.10	104.3	104.3	104.5	104.2	104.2	101	104.20	0.14%
2025-09-19	0	105.1	105.1	105.1	105.0	105.0	40	4,200	105.00	104.2	104.2	104.2	104.1	104.1	40	104.10	0.14%
2025-09-18	0	104.9	104.9	105.4	104.9	105.3	2,500	262,499	105.00	104.0	104.0	104.5	104.0	104.4	2,522	104.10	-0.33%
2025-09-17	0	105.3	105.3	105.4	105.3	105.3	1,800	189,460	105.26	104.4	104.4	104.5	104.4	104.4	1,816	104.36	0.05%
2025-09-16	0	105.2	105.2	105.4	105.1	105.2	860	90,439	105.16	104.3	104.3	104.5	104.2	104.3	867	104.26	-0.05%
2025-09-15	0	105.3	105.3	105.4	105.2	105.2	100	10,520	105.20	104.4	104.4	104.5	104.3	104.3	101	104.30	0.05%
2025-09-12	0	105.2	105.1	105.2	105.3	105.3	500	52,630	105.26	104.3	104.2	104.3	104.4	104.4	504	104.36	-0.05%
2025-09-11	0	105.3	105.1	105.3	105.3	105.3	180	18,945	105.25	104.4	104.2	104.4	104.4	104.4	182	104.35	0.00%
2025-09-10	0	105.3	105.1	105.3	105.3	105.3	280	29,479	105.28	104.4	104.2	104.4	104.4	104.4	282	104.38	-0.05%
2025-09-09	0	105.3	105.0	105.4	105.3	105.4	500	52,651	105.30	104.4	104.1	104.5	104.4	104.5	504	104.40	-0.09%
2025-09-08	0	105.4	105.3	105.6	105.4	105.4	180	18,972	105.40	104.5	104.4	104.7	104.5	104.5	182	104.50	0.00%
2025-09-05	0	105.4	105.3	105.6	105.4	105.4	280	29,512	105.40	104.5	104.4	104.7	104.5	104.5	282	104.50	0.05%
2025-09-04	0	105.4	105.4	105.6	105.3	105.3	200	21,060	105.30	104.5	104.5	104.7	104.4	104.4	202	104.40	-0.14%
2025-09-03	0	105.5	105.3	105.6	105.5	105.7	660	69,675	105.57	104.6	104.4	104.7	104.6	104.7	666	104.67	0.05%
2025-09-02	0	105.5	105.2	105.5	105.6	105.6	60	6,333	105.55	104.5	104.3	104.5	104.6	104.6	61	104.65	0.33%
2025-09-01	0	105.1	105.1	105.6	-	-	0	0	-	104.2	104.2	104.7	-	-	0	-	0.24%
2025-08-29	0	104.9	104.9	105.6	104.9	105.2	1,000	105,179	105.18	104.0	104.0	104.7	104.0	104.3	1,009	104.28	-0.38%
2025-08-28	0	105.3	105.3	105.6	-	-	0	0	-	104.4	104.4	104.7	-	-	0	-	0.00%
2025-08-27	0	105.3	105.3	105.8	105.0	105.3	3,500	367,577	105.02	104.4	104.4	104.9	104.1	104.4	3,530	104.13	0.14%
2025-08-26	0	105.1	105.1	105.8	105.1	105.7	780	82,078	105.23	104.2	104.2	104.9	104.2	104.7	787	104.33	-0.38%
2025-08-25	0	105.5	105.3	105.6	105.4	105.5	1,260	132,897	105.47	104.6	104.4	104.7	104.5	104.6	1,271	104.57	0.24%
2025-08-22	0	105.3	105.1	105.4	105.2	105.8	4,060	427,211	105.22	104.4	104.2	104.5	104.3	104.8	4,095	104.33	-0.14%
2025-08-21	0	105.4	105.3	105.8	105.3	105.4	3,500	368,812	105.37	104.5	104.4	104.9	104.4	104.5	3,530	104.48	0.19%
2025-08-20	0	105.2	105.1	105.4	105.2	105.2	2,060	216,712	105.20	104.3	104.2	104.5	104.3	104.3	2,078	104.30	-0.09%
2025-08-19	0	105.3	105.1	105.4	105.3	105.4	1,440	151,679	105.33	104.4	104.2	104.5	104.4	104.5	1,452	104.43	-0.05%
2025-08-18	0	105.4	105.1	105.4	105.2	105.4	2,180	229,547	105.30	104.5	104.2	104.5	104.3	104.5	2,199	104.40	-0.19%
2025-08-15	0	105.6	105.3	105.8	105.5	105.6	820	86,519	105.51	104.6	104.4	104.9	104.6	104.6	827	104.61	0.00%
2025-08-14	0	105.6	105.4	105.8	105.5	105.7	2,660	280,966	105.63	104.6	104.5	104.9	104.6	104.7	2,683	104.72	-0.09%
2025-08-13	0	105.7	105.4	105.8	105.7	105.7	180	19,017	105.65	104.7	104.5	104.9	104.7	104.7	182	104.75	0.00%
2025-08-12	0	105.7	105.4	105.9	105.6	105.7	480	50,721	105.67	104.7	104.5	105.0	104.7	104.8	484	104.77	-0.05%
2025-08-11	0	105.7	105.4	105.9	105.7	105.8	960	101,514	105.74	104.8	104.5	105.0	104.8	104.9	968	104.84	-0.19%
2025-08-08	0	105.9	105.4	105.9	105.7	105.9	2,680	283,342	105.72	105.0	104.5	105.0	104.7	105.0	2,703	104.82	0.09%
2025-08-07	0	105.8	105.7	106.0	105.8	105.8	100	10,580	105.80	104.9	104.8	105.0	104.9	104.9	101	104.90	0.14%
2025-08-06	0	105.7	105.7	106.0	-	-	0	0	-	104.7	104.7	105.0	-	-	0	-	0.05%
2025-08-05	0	105.6	105.6	106.0	-	-	0	0	-	104.7	104.7	105.0	-	-	0	-	0.05%
2025-08-04	0	105.6	105.6	106.0	-	-	0	0	-	104.6	104.6	105.0	-	-	0	-	0.05%
2025-08-01	0	105.5	105.5	106.0	-	-	0	0	-	104.6	104.6	105.1	-	-	0	-	0.05%
2025-07-31	0	105.5	105.5	106.0	-	-	0	0	-	104.5	104.5	105.1	-	-	0	-	0.05%
2025-07-30	0	105.4	105.4	106.0	-	-	0	0	-	104.5	104.5	105.1	-	-	0	-	0.00%
2025-07-29	0	105.4	105.4	106.0	105.4	105.7	2,460	259,320	105.41	104.5	104.5	105.1	104.5	104.8	2,481	104.51	-0.19%
2025-07-28	0	105.6	105.4	106.1	105.6	105.6	300	31,680	105.60	104.7	104.5	105.2	104.7	104.7	303	104.70	0.19%
2025-07-25	0	105.4	105.3	106.1	105.4	105.5	1,900	200,285	105.41	104.5	104.4	105.2	104.5	104.5	1,916	104.51	-0.09%
2025-07-24	0	105.5	105.3	106.1	105.5	105.7	3,100	327,150	105.53	104.6	104.4	105.2	104.6	104.8	3,127	104.63	0.00%
2025-07-23	0	105.5	105.5	106.1	105.5	105.7	11,320	1,195,028	105.57	104.6	104.5	105.2	104.6	104.8	11,417	104.67	-0.14%
2025-07-22	0	105.7	105.7	-	105.7	105.7	3,600	380,470	105.69	104.7	104.7	-	104.7	104.8	3,631	104.78	-0.05%
2025-07-21	0	105.7	105.7	106.1	105.7	105.7	3,620	382,634	105.70	104.8	104.8	105.2	104.8	104.8	3,651	104.80	-0.09%
2025-07-18	0	105.8	105.6	107.0	105.8	106.4	2,600	275,465	105.95	104.9	104.7	106.1	104.9	105.5	2,622	105.04	0.00%
2025-07-17	0	106.7	106.7	107.0	106.7	106.7	1,500	160,050	106.70	104.9	104.8	105.2	104.9	104.9	1,526	104.90	-0.23%
2025-07-16	0	107.0	106.6	107.0	106.6	107.0	940	100,402	106.81	105.1	104.8	105.2	104.8	105.2	956	105.01	0.23%
2025-07-15	0	106.7	106.6	-	106.7	106.7	120	12,804	106.70	104.9	104.8	-	104.9	104.9	122	104.90	0.14%
2025-07-14	0	106.6	106.5	-	106.6	106.6	4,680	498,769	106.57	104.7	104.7	-	104.7	104.8	4,760	104.77	-0.05%
2025-07-11	0	106.6	106.6	-	106.6	106.6	2,360	251,576	106.60	104.8	104.8	-	104.8	104.8	2,401	104.80	0.00%
2025-07-10	0	106.6	106.6	-	106.6	106.6	360	38,376	106.60	104.8	104.8	-	104.8	104.8	366	104.80	-0.23%
2025-07-09	0	106.9	106.5	-	106.9	106.9	20	2,138	106.90	105.0	104.7	-	105.1	105.1	20	105.09	0.19%
2025-07-08	0	106.7	106.6	-	-	-	0	0	-	104.8	104.8	-	-	-	0	-	0.00%
2025-07-07	0	106.7	106.7	-	106.5	106.7	3,500	372,795	106.51	104.8	104.8	-	104.7	104.8	3,560	104.71	-0.14%
2025-07-04	0	106.8	106.5	-	106.8	106.8	100	10,680	106.80	105.0	104.7	-	105.0	105.0	102	104.99	0.00%
2025-07-03	0	106.8	106.6	-	106.8	106.8	1,400	149,520	106.80	105.0	104.8	-	105.0	105.0	1,424	104.99	0.00%
2025-07-02	0	106.8	106.5	-	106.8	106.8	980	104,664	106.80	105.0	104.7	-	105.0	105.0	997	104.99	-0.28%
2025-06-30	0	107.1	107.1	-	107.1	107.1	5,000	535,500	107.10	105.3	105.3	-	105.3	105.3	5,086	105.29	0.28%
2025-06-27	0	106.8	106.6	-	106.6	106.8	1,620	172,772	106.65	105.0	104.8	-	104.8	105.0	1,648	104.85	0.19%
2025-06-26	0	106.6	106.5	-	106.6	106.6	1,360	144,976	106.60	104.8	104.7	-	104.8	104.8	1,383	104.80	0.00%
2025-06-25	0	106.6	106.5	-	-	-	0	0	-	104.8	104.7	-	-	-	0	-	0.00%
2025-06-24	0	106.6	106.5	-	106.5	106.7	1,000	106,590	106.59	104.8	104.7	-	104.7	104.9	1,017	104.79	-0.19%
2025-06-23	0	106.8	106.6	-	106.8	106.8	1,380	147,384	106.80	105.0	104.7	-	105.0	105.0	1,404	104.99	0.19%
2025-06-20	0	106.6	106.5	-	-	-	0	0	-	104.8	104.7	-	-	-	0	-	0.00%
2025-06-19	0	106.6	106.5	-	106.6	106.6	960	102,336	106.60	104.8	104.7	-	104.8	104.8	977	104.80	0.00%
2025-06-18	0	106.6	106.5	106.6	106.6	106.6	500	53,300	106.60	104.8	104.7	104.8	104.8	104.8	509	104.80	0.09%
2025-06-17	0	106.5	106.3	-	106.5	106.5	100	10,650	106.50	104.7	104.5	-	104.7	104.7	102	104.70	0.00%
2025-06-16	0	106.5	106.3	-	106.5	106.5	1,500	159,750	106.50	104.7	104.5	-	104.7	104.7	1,526	104.70	0.00%
2025-06-13	0	106.5	106.3	-	106.5	106.5	1,080	115,020	106.50	104.7	104.5	-	104.7	104.7	1,099	104.70	0.00%
2025-06-12	0	106.5	106.4	-	106.4	106.5	3,240	345,036	106.49	104.7	104.6	-	104.6	104.7	3,296	104.69	0.09%
2025-06-11	0	106.4	106.4	-	-	-	0	0	-	104.6	104.6	-	-	-	0	-	0.00%
2025-06-10	0	106.4	106.3	-	106.4	106.6	1,300	138,323	106.40	104.6	104.5	-	104.6	104.7	1,322	104.60	0.09%
2025-06-09	0	106.3	106.3	-	106.3	106.3	20	2,126	106.30	104.5	104.5	-	104.5	104.5	20	104.50	-0.23%
2025-06-06	0	106.6	106.3	-	106.6	106.6	200	21,310	106.55	104.7	104.5	-	104.7	104.7	203	104.75	0.33%
2025-06-05	0	106.2	106.2	-	106.2	106.2	100	10,615	106.15	104.4	104.4	-	104.4	104.4	102	104.36	0.05%
2025-06-04	0	106.2	106.2	-	-	-	0	0	-	104.4	104.4	-	-	-	0	-	0.05%
2025-06-03	0	106.1	106.1	-	106.1	106.1	200	21,220	106.10	104.3	104.3	-	104.3	104.3	203	104.31	-0.28%
2025-06-02	0	106.4	106.1	-	106.4	106.4	460	48,944	106.40	104.6	104.3	-	104.6	104.6	468	104.60	0.28%
2025-05-30	0	106.1	106.1	-	-	-	0	0	-	104.3	104.3	-	-	-	0	-	0.00%
2025-05-29	0	106.1	106.0	-	106.0	106.1	3,880	411,564	106.07	104.3	104.2	-	104.2	104.3	3,947	104.28	-0.09%
2025-05-28	0	106.2	106.1	-	-	-	0	0	-	104.4	104.3	-	-	-	0	-	0.00%
2025-05-27	0	106.2	106.1	-	106.2	106.2	1,860	197,532	106.20	104.4	104.3	-	104.4	104.4	1,892	104.41	0.00%
2025-05-26	0	106.2	106.2	-	106.2	106.2	240	25,488	106.20	104.4	104.4	-	104.4	104.4	244	104.41	0.00%
2025-05-23	0	106.2	106.2	-	-	-	0	0	-	104.4	104.4	-	-	-	0	-	0.00%
2025-05-22	0	106.2	106.1	106.4	106.2	106.4	700	74,360	106.23	104.4	104.3	104.6	104.4	104.6	712	104.43	0.00%
2025-05-21	0	106.2	106.0	-	106.2	106.3	1,500	159,390	106.26	104.4	104.2	-	104.4	104.5	1,526	104.46	0.00%
2025-05-20	0	106.2	106.2	-	-	-	0	0	-	104.4	104.4	-	-	-	0	-	0.05%
2025-05-19	0	106.2	106.2	-	-	-	0	0	-	104.4	104.4	-	-	-	0	-	0.00%
2025-05-16	0	106.2	106.0	-	106.1	106.2	3,460	367,164	106.12	104.4	104.2	-	104.3	104.4	3,519	104.32	0.14%
2025-05-15	0	106.0	106.0	-	-	-	0	0	-	104.2	104.2	-	-	-	0	-	0.00%
2025-05-14	0	106.0	106.0	-	-	-	0	0	-	104.2	104.2	-	-	-	0	-	0.09%
2025-05-13	0	105.9	105.9	-	105.9	106.0	1,600	169,500	105.94	104.1	104.1	-	104.1	104.2	1,628	104.15	-0.19%
2025-05-12	0	106.1	106.0	-	106.1	106.3	2,260	239,941	106.17	104.3	104.2	-	104.3	104.5	2,299	104.37	-0.28%
2025-05-09	0	106.4	106.3	106.5	106.5	106.5	20	2,129	106.45	104.6	104.5	104.7	104.7	104.7	20	104.65	0.19%
2025-05-08	0	106.2	106.2	106.5	-	-	0	0	-	104.4	104.4	104.7	-	-	0	-	0.00%
2025-05-07	0	106.2	106.2	106.5	106.2	106.3	500	53,115	106.23	104.4	104.4	104.7	104.4	104.5	509	104.43	-0.09%
2025-05-06	0	106.3	105.9	106.5	106.3	106.4	1,400	148,910	106.36	104.5	104.1	104.7	104.5	104.6	1,424	104.57	-0.14%
2025-05-02	0	106.5	105.8	-	106.5	106.5	320	34,064	106.45	104.7	104.0	-	104.7	104.7	326	104.65	0.33%
2025-04-30	0	106.1	106.1	-	-	-	0	0	-	104.3	104.3	-	-	-	0	-	0.00%
2025-04-29	0	106.1	106.1	-	-	-	0	0	-	104.3	104.3	-	-	-	0	-	0.05%
2025-04-28	0	106.1	106.0	-	-	-	0	0	-	104.3	104.2	-	-	-	0	-	-0.05%
2025-04-25	0	106.1	105.9	-	106.1	106.2	2,060	218,654	106.14	104.3	104.1	-	104.3	104.4	2,095	104.35	0.00%
2025-04-24	0	106.1	105.9	106.3	106.1	106.1	300	31,830	106.10	104.3	104.1	104.5	104.3	104.3	305	104.31	-0.09%
2025-04-23	0	106.2	105.9	106.3	106.2	106.2	1,060	112,572	106.20	104.4	104.1	104.5	104.4	104.4	1,078	104.41	-0.05%
2025-04-22	0	106.3	106.0	106.3	106.0	106.4	15,280	1,623,940	106.28	104.5	104.2	104.5	104.2	104.6	15,543	104.48	0.38%
2025-04-17	0	106.8	106.0	106.8	-	-	0	0	-	104.1	103.3	104.1	-	-	0	-	0.00%
2025-04-16	0	106.8	106.7	106.8	106.8	106.8	1,800	192,150	106.75	104.1	104.0	104.1	104.1	104.1	1,847	104.06	0.05%
2025-04-15	0	106.7	106.6	106.8	-	-	0	0	-	104.0	103.9	104.1	-	-	0	-	0.00%
2025-04-14	0	106.7	106.0	106.8	106.7	106.7	160	17,072	106.70	104.0	103.3	104.1	104.0	104.0	164	104.01	0.00%
2025-04-11	0	106.7	106.5	106.8	106.7	106.7	2,600	277,413	106.70	104.0	103.8	104.1	104.0	104.0	2,667	104.01	-0.05%
2025-04-10	0	106.8	106.0	106.8	-	-	0	0	-	104.1	103.3	104.1	-	-	0	-	0.00%
2025-04-09	0	106.8	106.3	106.8	106.8	106.8	20	2,135	106.75	104.1	103.6	104.1	104.1	104.1	21	104.06	0.42%
2025-04-08	0	106.3	106.3	107.5	106.3	106.5	3,340	355,649	106.48	103.6	103.6	104.8	103.6	103.8	3,426	103.80	0.00%
2025-04-07	0	106.3	106.0	106.4	106.3	106.4	1,180	125,506	106.36	103.6	103.3	103.7	103.6	103.7	1,210	103.68	-0.09%
2025-04-03	0	106.4	106.4	-	-	-	0	0	-	103.7	103.7	-	-	-	0	-	0.00%
2025-04-02	0	106.4	106.4	-	106.1	106.4	460	48,930	106.37	103.7	103.7	-	103.4	103.7	472	103.69	0.38%
2025-04-01	0	106.0	105.9	106.2	-	-	0	0	-	103.3	103.2	103.5	-	-	0	-	0.00%
2025-03-31	0	106.0	106.0	-	-	-	0	0	-	103.3	103.3	-	-	-	0	-	0.05%
2025-03-28	0	106.0	106.0	106.2	106.0	106.0	1,000	105,950	105.95	103.3	103.3	103.5	103.3	103.3	1,026	103.28	0.00%
2025-03-27	0	106.0	106.0	106.2	-	-	0	0	-	103.3	103.3	103.5	-	-	0	-	0.05%
2025-03-26	0	105.9	105.9	106.0	-	-	0	0	-	103.2	103.2	103.3	-	-	0	-	0.00%
2025-03-25	0	105.9	105.9	106.2	-	-	0	0	-	103.2	103.2	103.5	-	-	0	-	0.05%
2025-03-24	0	105.9	105.8	106.1	-	-	0	0	-	103.2	103.1	103.4	-	-	0	-	0.00%
2025-03-21	0	105.9	105.8	105.9	105.9	105.9	520	55,042	105.85	103.2	103.1	103.2	103.2	103.2	533	103.18	0.14%
2025-03-20	0	105.7	105.7	106.2	-	-	0	0	-	103.0	103.0	103.5	-	-	0	-	0.00%
2025-03-19	0	105.7	105.7	106.2	105.6	105.9	460	48,670	105.80	103.0	103.0	103.5	102.9	103.2	472	103.14	-0.14%
2025-03-18	0	105.9	105.7	106.2	105.9	106.0	1,260	133,421	105.89	103.2	103.0	103.5	103.2	103.3	1,293	103.22	-0.05%
2025-03-17	0	105.9	105.4	106.2	105.9	106.3	3,300	349,890	106.03	103.2	102.7	103.5	103.2	103.6	3,385	103.36	-0.14%
2025-03-14	0	106.1	105.8	106.3	106.1	106.2	600	63,690	106.15	103.4	103.1	103.6	103.4	103.5	616	103.48	0.05%
2025-03-13	0	106.0	105.6	106.3	106.0	106.0	300	31,800	106.00	103.3	102.9	103.6	103.3	103.3	308	103.33	0.19%
2025-03-12	0	105.8	105.4	106.3	105.8	106.0	4,540	480,507	105.84	103.1	102.7	103.6	103.1	103.3	4,657	103.17	0.09%
2025-03-11	0	105.7	105.4	106.3	105.7	106.2	3,340	353,507	105.84	103.0	102.7	103.6	103.0	103.5	3,426	103.17	-0.52%
2025-03-10	0	106.3	106.0	106.3	-	-	0	0	-	103.6	103.3	103.6	-	-	0	-	0.00%
2025-03-07	0	106.3	106.1	106.5	106.2	106.4	1,500	159,395	106.26	103.6	103.4	103.8	103.5	103.7	1,539	103.59	-0.14%
2025-03-06	0	106.4	106.2	106.4	106.4	106.5	3,300	351,235	106.43	103.7	103.5	103.7	103.7	103.8	3,385	103.75	-0.05%
2025-03-05	0	106.5	106.5	106.5	-	-	0	0	-	103.8	103.8	103.8	-	-	0	-	0.00%
2025-03-04	0	106.5	106.4	106.5	-	-	0	0	-	103.8	103.7	103.8	-	-	0	-	0.00%
2025-03-03	0	106.5	106.1	107.3	-	-	0	0	-	103.8	103.4	104.6	-	-	0	-	0.00%
2025-02-28	0	106.5	106.0	106.5	106.5	106.5	300	31,945	106.48	103.8	103.3	103.8	103.8	103.8	308	103.80	0.14%
2025-02-27	0	106.3	106.3	106.5	-	-	0	0	-	103.6	103.6	103.8	-	-	0	-	0.00%
2025-02-26	0	106.3	106.3	106.5	106.3	106.3	200	21,260	106.30	103.6	103.6	103.8	103.6	103.6	205	103.62	0.09%
2025-02-25	0	106.2	106.2	106.6	106.1	106.5	1,660	176,723	106.46	103.5	103.5	103.9	103.4	103.8	1,703	103.78	-0.38%
2025-02-24	0	106.6	106.5	106.7	106.5	106.7	860	91,693	106.62	103.9	103.8	104.0	103.8	104.0	882	103.93	-0.19%
2025-02-21	0	106.8	106.6	107.5	-	-	0	0	-	104.1	103.9	104.8	-	-	0	-	0.00%
2025-02-20	0	106.8	106.5	107.5	-	-	0	0	-	104.1	103.8	104.8	-	-	0	-	-0.19%
2025-02-19	0	107.0	106.5	107.4	106.5	107.0	800	85,348	106.69	104.3	103.8	104.7	103.8	104.3	821	104.00	0.28%
2025-02-18	0	106.7	106.6	106.7	106.7	106.7	40	4,268	106.70	104.0	103.9	104.0	104.0	104.0	41	104.01	-0.09%
2025-02-17	0	106.8	106.8	107.3	-	-	0	0	-	104.1	104.1	104.6	-	-	0	-	0.19%
2025-02-14	0	106.6	106.6	106.7	106.6	106.7	3,340	355,977	106.58	103.9	103.9	104.0	103.9	104.0	3,426	103.90	0.00%
2025-02-13	0	106.6	106.6	106.7	106.6	106.6	1,020	108,732	106.60	103.9	103.9	104.0	103.9	103.9	1,046	103.91	-0.09%
2025-02-12	0	106.7	106.7	106.7	106.7	106.7	160	17,072	106.70	104.0	104.0	104.0	104.0	104.0	164	104.01	0.09%
2025-02-11	0	106.6	106.6	107.4	106.6	107.4	4,020	428,547	106.60	103.9	103.9	104.6	103.9	104.6	4,124	103.92	0.09%
2025-02-10	0	106.5	-	106.8	106.5	106.8	1,300	138,540	106.57	103.8	-	104.1	103.8	104.1	1,334	103.88	-0.33%
2025-02-07	0	106.9	106.8	107.5	106.9	106.9	1,500	160,275	106.85	104.2	104.1	104.7	104.2	104.2	1,539	104.16	0.00%
2025-02-06	0	106.9	106.8	107.1	106.9	107.1	860	91,907	106.87	104.2	104.1	104.4	104.2	104.4	882	104.18	-0.33%
2025-02-05	0	107.2	107.0	107.5	-	-	0	0	-	104.5	104.3	104.7	-	-	0	-	0.00%
2025-02-04	0	107.2	107.0	107.5	-	-	0	0	-	104.5	104.3	104.7	-	-	0	-	0.00%
2025-02-03	0	107.2	107.2	107.3	107.2	107.3	600	64,345	107.24	104.5	104.5	104.5	104.5	104.5	616	104.54	-0.09%
2025-01-28	0	107.3	106.5	107.3	107.3	107.3	40	4,292	107.30	104.6	103.8	104.6	104.6	104.6	41	104.60	0.28%
2025-01-27	0	107.0	106.3	107.4	107.0	107.0	600	64,200	107.00	104.3	103.6	104.7	104.3	104.3	616	104.30	0.00%
2025-01-24	0	107.0	106.3	107.0	-	-	0	0	-	104.3	103.6	104.3	-	-	0	-	0.00%
2025-01-23	0	107.0	106.0	107.0	107.0	107.0	6,700	716,900	107.00	104.3	103.3	104.3	104.3	104.3	6,873	104.30	0.52%
2025-01-22	0	106.5	106.5	-	-	-	0	0	-	103.8	103.8	-	-	-	0	-	0.05%
2025-01-21	0	106.4	106.4	106.8	-	-	0	0	-	103.7	103.7	104.1	-	-	0	-	0.05%
2025-01-20	0	106.4	106.4	107.2	106.4	106.4	100	10,635	106.35	103.7	103.7	104.5	103.7	103.7	103	103.67	-0.47%
2025-01-17	0	106.9	106.0	106.9	106.9	106.9	280	29,918	106.85	104.2	103.3	104.2	104.2	104.2	287	104.16	-0.05%
2025-01-16	0	107.8	-	107.8	107.9	107.9	400	43,140	107.85	104.2	-	104.2	104.3	104.3	414	104.26	0.00%
2025-01-15	0	107.8	-	107.9	-	-	0	0	-	104.2	-	104.3	-	-	0	-	0.00%
2025-01-14	0	107.8	-	108.0	-	-	0	0	-	104.2	-	104.4	-	-	0	-	0.00%
2025-01-13	0	107.8	106.2	108.0	107.8	107.8	60	6,468	107.80	104.2	102.7	104.4	104.2	104.2	62	104.21	0.05%
2025-01-10	0	107.8	-	108.0	107.8	107.8	200	21,550	107.75	104.2	-	104.4	104.2	104.2	207	104.16	-0.19%
2025-01-09	0	108.0	-	108.0	108.0	108.0	20	2,160	108.00	104.4	-	104.4	104.4	104.4	21	104.40	0.33%
2025-01-08	0	107.6	106.6	107.9	-	-	0	0	-	104.0	103.0	104.3	-	-	0	-	0.00%
2025-01-07	0	107.6	106.5	107.9	-	-	0	0	-	104.0	103.0	104.3	-	-	0	-	0.00%
2025-01-06	0	107.6	-	107.9	107.5	107.5	460	49,450	107.50	104.0	-	104.3	103.9	103.9	476	103.92	0.05%
2025-01-03	0	107.6	106.8	107.9	107.5	107.6	11,140	1,198,083	107.55	104.0	103.2	104.3	103.9	104.0	11,524	103.96	0.37%
2025-01-02	0	107.2	106.8	107.9	-	-	0	0	-	103.6	103.2	104.3	-	-	0	-	0.05%
2024-12-31	0	107.1	106.9	107.8	-	-	0	0	-	103.5	103.3	104.2	-	-	0	-	0.00%
2024-12-30	0	107.1	106.8	107.8	106.9	107.0	1,460	156,144	106.95	103.5	103.2	104.2	103.3	103.4	1,510	103.38	0.14%
2024-12-27	0	107.0	106.2	107.0	106.8	107.1	19,360	2,071,034	106.97	103.4	102.7	103.4	103.2	103.5	20,027	103.41	-0.19%
2024-12-24	0	107.2	107.1	107.5	-	-	0	0	-	103.6	103.5	103.9	-	-	0	-	0.00%
2024-12-23	0	107.2	106.2	107.5	-	-	0	0	-	103.6	102.6	103.9	-	-	0	-	0.00%
2024-12-20	0	107.2	-	-	107.1	107.1	500	53,525	107.05	103.6	-	-	103.5	103.5	517	103.48	0.14%
2024-12-19	0	107.0	-	107.6	107.0	107.0	5,000	535,000	107.00	103.4	-	104.0	103.4	103.4	5,172	103.43	0.09%
2024-12-18	0	106.9	105.2	-	106.9	106.9	2,000	213,700	106.85	103.3	101.7	-	103.3	103.3	2,069	103.29	-0.05%
2024-12-17	0	107.0	105.2	-	106.8	106.8	120	12,816	106.80	103.4	101.7	-	103.2	103.2	124	103.24	0.00%
2024-12-16	0	107.0	105.2	107.2	106.8	107.1	3,100	331,735	107.01	103.4	101.7	103.6	103.2	103.5	3,207	103.44	0.19%
2024-12-13	0	106.8	105.2	-	106.8	106.8	11,200	1,195,600	106.75	103.2	101.7	-	103.2	103.2	11,586	103.19	0.14%
2024-12-12	0	106.6	105.2	-	-	-	0	0	-	103.0	101.7	-	-	-	0	-	0.09%
2024-12-11	0	106.5	105.6	-	-	-	0	0	-	103.0	102.1	-	-	-	0	-	0.00%
2024-12-10	0	106.5	105.2	-	106.5	106.5	620	66,030	106.50	103.0	101.7	-	103.0	103.0	641	102.95	0.52%
2024-12-09	0	106.0	105.2	-	-	-	0	0	-	102.4	101.7	-	-	-	0	-	0.00%
2024-12-06	0	106.0	105.2	106.5	106.0	106.0	2,300	243,790	106.00	102.4	101.7	102.9	102.4	102.5	2,379	102.46	-0.24%
2024-12-05	0	106.2	105.2	106.2	106.2	106.2	80	8,496	106.20	102.7	101.7	102.7	102.7	102.7	83	102.66	0.28%
2024-12-04	0	105.9	105.1	106.1	-	-	0	0	-	102.4	101.6	102.6	-	-	0	-	0.09%
2024-12-03	0	105.8	105.1	-	-	-	0	0	-	102.3	101.6	-	-	-	0	-	0.00%
2024-12-02	0	105.8	105.1	-	105.8	105.8	100	10,580	105.80	102.3	101.6	-	102.3	102.3	103	102.27	0.28%
2024-11-29	0	105.5	105.1	-	-	-	0	0	-	102.0	101.6	-	-	-	0	-	0.09%
2024-11-28	0	105.4	105.1	-	-	-	0	0	-	101.9	101.6	-	-	-	0	-	0.00%
2024-11-27	0	105.4	105.4	-	-	-	0	0	-	101.9	101.9	-	-	-	0	-	0.00%
2024-11-26	0	105.4	105.3	-	-	-	0	0	-	101.9	101.8	-	-	-	0	-	0.00%
2024-11-25	0	105.4	105.1	105.8	105.4	105.4	5,380	566,978	105.39	101.9	101.6	102.3	101.8	101.9	5,565	101.87	0.00%
2024-11-22	0	105.4	105.4	105.5	-	-	0	0	-	101.9	101.8	102.0	-	-	0	-	0.00%
2024-11-21	0	105.4	105.4	-	105.4	105.4	20	2,107	105.35	101.9	101.8	-	101.8	101.8	21	101.84	-0.19%
2024-11-20	0	105.6	105.4	-	-	-	0	0	-	102.1	101.8	-	-	-	0	-	0.00%
2024-11-19	0	105.6	105.4	-	-	-	0	0	-	102.1	101.8	-	-	-	0	-	0.00%
2024-11-18	0	105.6	105.4	-	-	-	0	0	-	102.1	101.8	-	-	-	0	-	-0.05%
2024-11-15	0	105.7	105.4	105.7	-	-	0	0	-	102.1	101.8	102.2	-	-	0	-	0.00%
2024-11-14	0	105.7	105.2	105.7	105.7	105.7	40	4,228	105.70	102.1	101.6	102.1	102.2	102.2	41	102.18	0.43%
2024-11-13	0	105.2	105.2	-	-	-	0	0	-	101.7	101.7	-	-	-	0	-	0.05%
2024-11-12	0	105.2	105.2	-	-	-	0	0	-	101.6	101.6	-	-	-	0	-	0.10%
2024-11-11	0	105.1	105.0	-	104.9	105.6	6,540	686,725	105.00	101.5	101.5	-	101.4	102.0	6,765	101.50	-0.05%
2024-11-08	0	105.1	105.1	105.3	105.1	105.2	3,100	325,910	105.13	101.6	101.5	101.8	101.6	101.7	3,207	101.63	0.05%
2024-11-07	0	105.1	105.1	-	-	-	0	0	-	101.5	101.5	-	-	-	0	-	0.05%
2024-11-06	0	105.0	105.0	105.3	-	-	0	0	-	101.5	101.5	101.8	-	-	0	-	0.00%
2024-11-05	0	105.0	105.0	-	105.0	105.0	500	52,500	105.00	101.5	101.5	-	101.5	101.5	517	101.50	0.00%
2024-11-04	0	105.0	105.0	-	104.9	105.0	1,600	167,952	104.97	101.5	101.5	-	101.4	101.5	1,655	101.47	-0.28%
2024-11-01	0	105.3	105.0	-	105.4	105.4	200	21,070	105.35	101.8	101.5	-	101.8	101.8	207	101.84	0.19%
2024-10-31	0	105.1	105.0	-	-	-	0	0	-	101.6	101.5	-	-	-	0	-	0.00%
2024-10-30	0	105.1	105.0	105.1	-	-	0	0	-	101.6	101.5	101.6	-	-	0	-	0.00%
2024-10-29	0	105.1	105.0	-	105.1	105.1	1,440	151,329	105.09	101.6	101.5	-	101.5	101.6	1,490	101.59	0.00%
2024-10-28	0	105.1	105.0	-	-	-	0	0	-	101.6	101.5	-	-	-	0	-	0.00%
2024-10-25	0	105.1	104.8	-	105.0	105.2	2,980	313,016	105.04	101.6	101.3	-	101.5	101.7	3,083	101.54	0.10%
2024-10-24	0	105.0	105.0	-	-	-	0	0	-	101.5	101.5	-	-	-	0	-	0.00%
2024-10-23	0	105.0	105.0	-	-	-	0	0	-	101.5	101.5	-	-	-	0	-	0.00%
2024-10-22	0	105.0	105.0	-	104.9	105.2	2,060	216,693	105.19	101.5	101.5	-	101.4	101.7	2,131	101.68	-0.19%
2024-10-21	0	105.2	105.2	105.6	-	-	0	0	-	101.7	101.7	102.1	-	-	0	-	0.00%
2024-10-18	0	105.2	104.9	-	-	-	0	0	-	101.7	101.4	-	-	-	0	-	-0.00%
2024-10-17	0	106.1	106.0	106.1	-	-	0	0	-	101.7	101.6	101.7	-	-	0	-	0.00%
2024-10-16	0	106.1	105.3	-	106.1	106.1	200	21,220	106.10	101.7	100.9	-	101.7	101.7	209	101.69	-0.05%
2024-10-15	0	106.2	105.8	106.3	106.2	106.2	780	82,797	106.15	101.7	101.4	101.8	101.7	101.7	814	101.74	0.33%
2024-10-14	0	105.8	105.8	106.4	-	-	0	0	-	101.4	101.4	102.0	-	-	0	-	0.05%
2024-10-10	0	105.8	105.6	106.5	105.6	105.8	820	86,685	105.71	101.4	101.2	102.1	101.2	101.4	856	101.32	0.00%
2024-10-09	0	105.8	105.5	106.0	105.4	105.8	220	23,195	105.43	101.4	101.1	101.6	101.0	101.4	230	101.05	0.33%
2024-10-08	0	105.4	105.4	106.0	105.4	105.8	1,740	183,497	105.46	101.0	101.0	101.6	101.0	101.4	1,815	101.08	0.00%
2024-10-07	0	105.4	105.4	105.5	105.0	105.7	17,506	1,841,420	105.19	101.0	101.0	101.1	100.6	101.3	18,264	100.82	-0.28%
2024-10-04	0	105.7	105.7	106.0	105.7	106.3	4,480	473,767	105.75	101.3	101.3	101.6	101.3	101.8	4,674	101.36	0.05%
2024-10-03	0	105.7	105.7	106.0	105.6	105.6	400	42,240	105.60	101.3	101.3	101.6	101.2	101.2	417	101.21	0.05%
2024-10-02	0	105.6	105.6	105.8	105.6	105.6	1,000	105,575	105.58	101.2	101.2	101.4	101.2	101.2	1,043	101.19	0.09%
2024-09-30	0	105.5	105.5	106.0	105.5	105.9	9,460	1,001,120	105.83	101.1	101.1	101.6	101.1	101.5	9,870	101.43	-0.52%
2024-09-27	0	106.1	106.1	106.9	105.9	106.2	8,180	868,437	106.17	101.6	101.6	102.4	101.5	101.8	8,534	101.76	-0.28%
2024-09-26	0	106.4	106.3	106.7	-	-	0	0	-	101.9	101.8	102.3	-	-	0	-	0.00%
2024-09-25	0	106.4	106.2	106.7	106.2	106.4	5,240	556,593	106.22	101.9	101.8	102.3	101.8	101.9	5,467	101.81	0.00%
2024-09-24	0	106.4	106.1	106.7	106.4	106.4	640	68,064	106.35	101.9	101.7	102.3	101.9	101.9	668	101.93	0.05%
2024-09-23	0	106.3	106.3	106.8	106.3	106.3	320	34,016	106.30	101.9	101.9	102.4	101.9	101.9	334	101.89	-0.14%
2024-09-20	0	106.5	106.0	106.5	106.4	106.5	480	51,091	106.44	102.0	101.6	102.0	102.0	102.0	501	102.02	0.38%
2024-09-19	0	106.1	106.0	106.5	106.1	106.2	3,060	324,728	106.12	101.6	101.6	102.1	101.6	101.8	3,193	101.71	0.05%
2024-09-17	0	106.0	105.9	106.3	106.0	106.1	10,600	1,123,635	106.00	101.6	101.5	101.9	101.6	101.7	11,059	101.60	-0.09%
2024-09-16	0	106.1	106.1	106.3	-	-	0	0	-	101.7	101.7	101.9	-	-	0	-	0.00%
2024-09-13	0	106.1	106.1	106.3	106.1	106.1	140	14,854	106.10	101.7	101.6	101.9	101.7	101.7	146	101.69	0.09%
2024-09-12	0	106.0	105.9	106.3	-	-	0	0	-	101.6	101.5	101.9	-	-	0	-	0.00%
2024-09-11	0	106.0	106.0	106.2	-	-	0	0	-	101.6	101.6	101.7	-	-	0	-	0.09%
2024-09-10	0	105.9	105.9	106.2	105.9	106.2	220	23,303	105.92	101.5	101.5	101.7	101.5	101.7	230	101.52	0.14%
2024-09-09	0	105.8	105.7	-	-	-	0	0	-	101.4	101.3	-	-	-	0	-	0.05%
2024-09-05	0	105.7	105.5	-	105.7	105.7	1,020	107,814	105.70	101.3	101.1	-	101.3	101.3	1,064	101.31	0.09%
2024-09-04	0	105.6	105.6	-	-	-	0	0	-	101.2	101.2	-	-	-	0	-	0.00%
2024-09-03	0	105.6	105.6	-	105.6	105.6	1,300	137,280	105.60	101.2	101.2	-	101.2	101.2	1,356	101.21	0.05%
2024-09-02	0	105.6	105.5	-	105.5	105.5	1,000	105,500	105.50	101.2	101.1	-	101.1	101.1	1,043	101.12	0.05%
2024-08-30	0	105.5	105.5	105.7	-	-	0	0	-	101.1	101.1	101.3	-	-	0	-	0.00%
2024-08-29	0	105.5	105.5	-	105.5	105.6	2,260	238,636	105.59	101.1	101.1	-	101.1	101.2	2,358	101.21	-0.05%
2024-08-28	0	105.6	105.6	-	105.6	105.7	1,540	162,587	105.58	101.2	101.2	-	101.2	101.3	1,607	101.19	0.00%
2024-08-27	0	105.6	105.6	-	105.5	105.6	600	63,320	105.53	101.2	101.2	-	101.1	101.2	626	101.15	0.00%
2024-08-26	0	105.6	105.5	-	105.5	105.6	10,000	1,055,045	105.50	101.2	101.1	-	101.1	101.2	10,433	101.12	0.05%
2024-08-23	0	105.5	105.5	105.8	-	-	0	0	-	101.1	101.1	101.4	-	-	0	-	0.00%
2024-08-22	0	105.5	105.5	105.8	105.4	105.4	700	73,780	105.40	101.1	101.1	101.4	101.0	101.0	730	101.02	0.09%
2024-08-21	0	105.4	105.1	105.4	105.4	105.4	500	52,700	105.40	101.0	100.7	101.0	101.0	101.0	522	101.02	-0.09%
2024-08-20	0	105.5	105.4	105.6	105.5	105.6	1,280	135,065	105.52	101.1	101.0	101.2	101.1	101.2	1,335	101.14	-0.05%
2024-08-19	0	105.6	105.0	105.6	-	-	0	0	-	101.2	100.6	101.2	-	-	0	-	-0.05%
2024-08-16	0	105.6	105.3	-	105.3	105.6	1,140	120,034	105.29	101.2	100.9	-	100.9	101.2	1,189	100.92	0.19%
2024-08-15	0	105.4	105.3	-	105.3	105.4	700	73,740	105.34	101.0	100.9	-	100.9	101.0	730	100.97	0.09%
2024-08-14	0	105.3	105.3	105.4	105.3	105.3	1,800	189,500	105.28	100.9	100.9	101.0	100.9	100.9	1,878	100.91	-0.09%
2024-08-13	0	105.4	105.2	-	105.3	105.4	2,020	212,885	105.39	101.0	100.8	-	100.9	101.0	2,108	101.01	0.14%
2024-08-12	0	105.3	105.2	105.3	105.3	105.3	360	37,891	105.25	100.9	100.8	100.9	100.9	100.9	376	100.88	-0.05%
2024-08-09	0	105.3	105.3	105.8	105.2	105.4	10,040	1,057,041	105.28	100.9	100.9	101.4	100.8	101.0	10,475	100.91	-0.43%
2024-08-08	0	105.8	104.9	105.9	105.8	105.8	2,520	266,601	105.79	101.4	100.5	101.5	101.4	101.4	2,629	101.40	-0.09%
2024-08-07	0	105.9	105.6	-	105.9	105.9	1,000	105,850	105.85	101.5	101.2	-	101.5	101.5	1,043	101.45	0.33%
2024-08-06	0	105.5	105.5	-	105.5	105.5	280	29,526	105.45	101.1	101.1	-	101.1	101.1	292	101.07	-0.19%
2024-08-05	0	105.7	105.5	-	105.7	105.7	380	40,166	105.70	101.3	101.1	-	101.3	101.3	396	101.31	0.00%
2024-08-02	0	105.7	105.3	106.2	105.5	105.7	660	69,742	105.67	101.3	100.9	101.8	101.1	101.3	689	101.28	0.00%
2024-08-01	0	105.7	105.3	105.7	105.7	105.8	7,000	740,000	105.71	101.3	100.9	101.3	101.3	101.4	7,303	101.32	0.43%
2024-07-31	0	105.3	105.2	-	-	-	0	0	-	100.9	100.8	-	-	-	0	-	0.05%
2024-07-30	0	105.2	105.2	-	-	-	0	0	-	100.8	100.8	-	-	-	0	-	0.05%
2024-07-29	0	105.2	105.1	-	105.2	105.2	1,300	136,695	105.15	100.8	100.7	-	100.8	100.8	1,356	100.78	0.00%
2024-07-26	0	105.2	105.1	-	105.2	105.3	980	103,071	105.17	100.8	100.7	-	100.8	100.9	1,022	100.81	0.14%
2024-07-25	0	105.0	105.0	-	104.9	105.0	1,200	125,905	104.92	100.6	100.6	-	100.5	100.6	1,252	100.56	0.14%
2024-07-24	0	104.9	104.5	105.0	-	-	0	0	-	100.5	100.2	100.6	-	-	0	-	0.00%
2024-07-23	0	104.9	104.4	105.0	104.8	105.0	700	73,378	104.83	100.5	100.1	100.6	100.4	100.6	730	100.47	0.10%
2024-07-22	0	104.8	104.4	-	104.8	104.8	1,000	104,750	104.75	100.4	100.1	-	100.4	100.4	1,043	100.40	0.10%
2024-07-19	0	104.7	104.6	104.8	104.6	104.7	6,600	690,547	104.63	100.3	100.3	100.4	100.3	100.4	6,886	100.28	-0.14%
2024-07-18	0	104.8	104.6	104.9	104.8	104.9	1,500	157,270	104.85	100.4	100.3	100.5	100.4	100.5	1,565	100.49	0.00%
2024-07-17	0	105.7	105.2	-	105.5	105.7	3,140	331,498	105.57	100.4	99.97	-	100.3	100.4	3,304	100.33	0.19%
2024-07-16	0	105.5	105.5	105.7	105.5	105.5	20	2,110	105.50	100.3	100.3	100.4	100.3	100.3	21	100.26	0.09%
2024-07-15	0	105.4	105.3	105.8	105.3	105.6	5,800	611,583	105.45	100.2	100.1	100.5	100.0	100.3	6,103	100.21	-0.09%
2024-07-12	0	105.5	105.5	-	105.5	105.5	840	88,612	105.49	100.3	100.3	-	100.2	100.3	884	100.25	0.14%
2024-07-11	0	105.4	105.4	105.5	105.3	105.7	3,420	360,737	105.48	100.1	100.1	100.2	100.1	100.4	3,599	100.24	-0.14%
2024-07-10	0	105.5	105.0	105.5	105.5	105.5	280	29,535	105.48	100.3	99.78	100.3	100.2	100.3	295	100.24	0.05%
2024-07-09	0	105.5	105.0	105.5	105.4	105.6	700	73,817	105.45	100.2	99.78	100.2	100.2	100.4	737	100.21	0.09%
2024-07-08	0	105.4	105.0	105.4	105.4	105.5	700	73,800	105.43	100.1	99.78	100.2	100.2	100.3	737	100.19	-0.28%
2024-07-05	0	105.7	105.6	-	105.7	105.8	1,900	200,785	105.68	100.4	100.3	-	100.4	100.5	1,999	100.43	0.24%
2024-07-04	0	105.4	105.0	-	105.2	105.4	5,000	526,548	105.31	100.2	99.78	-	99.93	100.1	5,261	100.08	0.05%
2024-07-03	0	105.4	105.3	-	-	-	0	0	-	100.1	100.1	-	-	-	0	-	0.00%
2024-07-02	0	105.4	105.4	105.7	105.3	105.4	10,000	1,053,229	105.32	100.1	100.1	100.4	100.1	100.2	10,523	100.09	0.00%
2024-06-28	0	105.4	105.3	-	-	-	0	0	-	100.1	100.1	-	-	-	0	-	0.00%
2024-06-27	0	105.4	105.0	-	105.4	105.4	1,020	107,457	105.35	100.1	99.78	-	100.1	100.1	1,073	100.12	0.10%
2024-06-26	0	105.3	105.2	-	105.3	105.3	1,100	115,775	105.25	100.0	99.93	-	100.0	100.0	1,158	100.02	0.05%
2024-06-25	0	105.2	105.0	-	105.2	105.3	1,700	178,900	105.24	99.97	99.78	-	99.97	100.1	1,789	100.01	0.10%
2024-06-24	0	105.1	105.0	105.3	105.1	105.1	400	42,040	105.10	99.88	99.78	100.0	99.88	99.88	421	99.878	0.00%
2024-06-21	0	105.1	105.1	-	105.1	105.1	1,000	105,100	105.10	99.88	99.88	-	99.88	99.88	1,052	99.878	-0.10%
2024-06-20	0	105.2	105.1	-	105.2	105.2	3,720	391,344	105.20	99.97	99.88	-	99.97	99.97	3,915	99.973	0.10%
2024-06-19	0	105.1	105.1	105.2	-	-	0	0	-	99.88	99.88	99.97	-	-	0	-	0.10%
2024-06-18	0	105.0	105.0	105.2	-	-	0	0	-	99.78	99.78	99.97	-	-	0	-	0.00%
2024-06-17	0	105.0	105.0	105.2	105.0	105.0	200	21,000	105.00	99.78	99.78	99.97	99.78	99.78	210	99.783	0.00%
2024-06-14	0	105.0	104.9	105.2	105.0	105.0	200	21,000	105.00	99.78	99.64	99.97	99.78	99.78	210	99.783	-0.19%
2024-06-13	0	105.2	104.6	105.2	105.2	105.2	800	84,145	105.18	99.97	99.40	99.97	99.93	99.97	842	99.955	0.05%
2024-06-12	0	105.2	104.6	105.5	105.2	105.2	20	2,103	105.15	99.93	99.40	100.3	99.93	99.93	21	99.925	0.29%
2024-06-11	0	104.9	104.9	105.4	104.9	105.0	2,220	232,916	104.92	99.64	99.64	100.2	99.64	99.78	2,336	99.704	0.05%
2024-06-07	0	104.8	104.6	104.9	104.8	104.8	10,000	1,048,000	104.80	99.59	99.40	99.69	99.59	99.59	10,523	99.593	0.00%
2024-06-06	0	104.8	104.6	104.9	104.8	104.9	25,300	2,651,790	104.81	99.59	99.40	99.64	99.59	99.64	26,623	99.606	-0.10%
2024-06-05	0	104.9	104.9	104.9	104.9	104.9	40	4,195	104.88	99.69	99.64	99.69	99.64	99.69	42	99.664	0.05%
2024-06-04	0	104.9	104.7	104.9	104.9	104.9	500	52,425	104.85	99.64	99.50	99.69	99.64	99.64	526	99.640	0.10%
2024-06-03	0	104.8	104.6	104.9	-	-	0	0	-	99.55	99.40	99.69	-	-	0	-	0.00%
2024-05-31	0	104.8	104.6	104.9	104.8	104.8	260	27,238	104.76	99.55	99.35	99.69	99.55	99.59	274	99.556	0.19%
2024-05-30	0	104.6	104.5	104.9	104.6	104.9	1,200	125,705	104.75	99.35	99.31	99.64	99.35	99.69	1,263	99.549	0.05%
2024-05-29	0	104.5	104.5	104.8	-	-	0	0	-	99.31	99.31	99.55	-	-	0	-	0.00%
2024-05-28	0	104.5	103.7	-	104.5	104.5	300	31,335	104.45	99.31	98.55	-	99.26	99.26	316	99.260	0.10%
2024-05-27	0	104.4	104.2	-	-	-	0	0	-	99.21	99.02	-	-	-	0	-	0.05%
2024-05-24	0	104.4	104.4	104.8	104.3	104.6	15,920	1,662,020	104.40	99.16	99.16	99.59	99.12	99.35	16,752	99.211	-0.19%
2024-05-23	0	104.6	104.5	104.6	104.6	104.6	300	31,365	104.55	99.35	99.26	99.40	99.35	99.35	316	99.355	-0.05%
2024-05-22	0	104.6	104.2	104.9	-	-	0	0	-	99.40	98.97	99.69	-	-	0	-	0.00%
2024-05-21	0	104.6	104.3	104.8	104.7	104.7	1,000	104,650	104.65	99.40	99.12	99.59	99.45	99.45	1,052	99.450	-0.14%
2024-05-20	0	104.8	104.2	104.8	104.3	104.8	6,640	693,189	104.40	99.55	99.02	99.59	99.07	99.55	6,987	99.209	0.38%
2024-05-17	0	104.4	104.3	104.8	-	-	0	0	-	99.16	99.12	99.59	-	-	0	-	0.00%
2024-05-16	0	104.4	104.2	104.4	104.4	104.4	960	100,179	104.35	99.16	99.02	99.21	99.16	99.16	1,010	99.168	0.00%
2024-05-14	0	104.4	104.4	104.6	-	-	0	0	-	99.16	99.16	99.40	-	-	0	-	0.00%
2024-05-13	0	104.4	104.1	104.6	-	-	0	0	-	99.16	98.88	99.40	-	-	0	-	0.14%
2024-05-10	0	104.2	104.2	-	104.1	104.3	2,800	291,763	104.20	99.02	98.97	-	98.88	99.07	2,946	99.023	0.00%
2024-05-09	0	104.2	104.0	104.8	104.2	104.2	500	52,100	104.20	99.02	98.83	99.59	99.02	99.02	526	99.022	-0.43%
2024-05-08	0	104.7	104.0	104.9	104.7	104.7	1,000	104,650	104.65	99.45	98.83	99.69	99.45	99.45	1,052	99.450	0.00%
2024-05-07	0	104.7	104.4	-	104.6	104.7	900	94,162	104.62	99.45	99.16	-	99.40	99.50	947	99.426	0.48%
2024-05-06	0	104.2	104.1	-	104.0	104.0	40	4,160	104.00	98.97	98.93	-	98.83	98.83	42	98.832	-0.05%
2024-05-03	0	104.2	104.2	-	-	-	0	0	-	99.02	99.02	-	-	-	0	-	0.05%
2024-05-02	0	104.2	103.2	-	104.2	104.2	200	20,830	104.15	98.97	98.07	-	98.97	98.97	210	98.975	0.05%
2024-04-30	0	104.1	104.0	105.0	-	-	0	0	-	98.93	98.83	99.78	-	-	0	-	0.10%
2024-04-29	0	104.0	103.9	104.9	103.9	104.0	6,640	690,550	104.00	98.83	98.74	99.69	98.74	98.83	6,987	98.831	-0.38%
2024-04-26	0	104.4	104.0	104.7	-	-	0	0	-	99.21	98.83	99.45	-	-	0	-	0.00%
2024-04-25	0	104.4	103.6	104.7	-	-	0	0	-	99.21	98.45	99.50	-	-	0	-	0.00%
2024-04-24	0	104.4	104.4	104.7	104.4	104.4	10,000	1,043,500	104.35	99.21	99.16	99.50	99.16	99.16	10,523	99.165	-0.10%
2024-04-23	0	104.5	104.4	104.7	104.5	104.5	500	52,250	104.50	99.31	99.16	99.50	99.31	99.31	526	99.307	0.14%
2024-04-22	0	104.4	104.2	104.7	104.3	104.4	10,000	1,043,369	104.34	99.16	99.02	99.50	99.12	99.16	10,523	99.152	0.05%
2024-04-19	0	104.3	103.5	104.4	104.3	104.3	700	73,010	104.30	99.12	98.36	99.16	99.12	99.12	737	99.117	0.10%
2024-04-18	0	104.2	104.2	104.4	104.2	104.2	180	18,756	104.20	99.02	99.02	99.21	99.02	99.02	189	99.022	0.05%
2024-04-17	0	105.1	-	105.4	105.1	105.1	2,480	260,524	105.05	98.97	-	99.30	98.97	98.97	2,632	98.975	0.05%
2024-04-16	0	105.0	103.9	105.5	105.0	105.0	300	31,500	105.00	98.93	97.89	99.40	98.93	98.93	318	98.928	0.00%
2024-04-15	0	105.0	104.0	105.0	-	-	0	0	-	98.93	97.99	98.93	-	-	0	-	0.00%
2024-04-12	0	105.0	105.0	105.1	105.0	105.1	1,200	126,050	105.04	98.93	98.93	99.02	98.93	99.02	1,274	98.967	0.00%
2024-04-11	0	105.0	103.5	105.1	104.9	105.0	4,640	487,170	104.99	98.93	97.51	98.97	98.79	98.93	4,925	98.922	0.14%
2024-04-10	0	104.9	104.8	104.9	-	-	0	0	-	98.79	98.69	98.79	-	-	0	-	0.00%
2024-04-09	0	104.9	104.9	105.0	104.9	105.0	1,900	199,245	104.87	98.79	98.79	98.88	98.79	98.88	2,017	98.801	0.14%
2024-04-08	0	104.7	103.5	105.0	-	-	0	0	-	98.65	97.51	98.93	-	-	0	-	0.00%
2024-04-05	0	104.7	104.5	105.1	-	-	0	0	-	98.65	98.46	98.97	-	-	0	-	0.14%
2024-04-03	0	104.6	104.6	-	-	-	0	0	-	98.50	98.50	-	-	-	0	-	0.00%
2024-04-02	0	104.6	104.6	105.0	-	-	0	0	-	98.50	98.50	98.93	-	-	0	-	0.05%
2024-03-28	0	104.5	104.4	104.8	104.5	104.5	10,000	1,045,000	104.50	98.46	98.36	98.74	98.46	98.46	10,614	98.457	-0.05%
2024-03-27	0	104.6	104.5	104.9	-	-	0	0	-	98.50	98.46	98.79	-	-	0	-	0.00%
2024-03-26	0	104.6	104.6	104.9	104.5	104.5	800	83,600	104.50	98.50	98.50	98.79	98.46	98.46	849	98.457	0.05%
2024-03-25	0	104.5	104.4	104.5	104.5	104.5	300	31,350	104.50	98.46	98.36	98.46	98.46	98.46	318	98.457	0.00%
2024-03-22	0	104.5	104.4	104.5	104.6	104.6	780	81,588	104.60	98.46	98.36	98.46	98.55	98.55	828	98.551	-0.05%
2024-03-21	0	104.6	104.5	104.6	104.6	104.6	360	37,638	104.55	98.50	98.46	98.55	98.50	98.50	382	98.504	0.00%
2024-03-20	0	104.6	104.4	104.6	104.4	104.6	13,620	1,422,949	104.48	98.50	98.36	98.50	98.36	98.50	14,456	98.433	0.14%
2024-03-19	0	104.4	104.4	104.6	-	-	1,790,000	187,026,539	104.48	98.36	98.36	98.50	-	-	1,899,872	98.442	0.10%
2024-03-18	0	104.3	104.3	104.6	-	-	1,794,700	187,199,740	104.31	98.27	98.27	98.50	-	-	1,904,860	98.275	0.05%
2024-03-15	0	104.3	104.2	104.6	-	-	0	0	-	98.22	98.17	98.50	-	-	0	-	0.05%
2024-03-14	0	104.2	104.2	104.6	104.1	104.2	700	72,920	104.17	98.17	98.17	98.50	98.08	98.17	743	98.147	0.05%
2024-03-13	0	104.2	104.0	104.7	104.2	104.2	500	52,075	104.15	98.13	97.99	98.60	98.13	98.13	531	98.127	-0.14%
2024-03-12	0	104.3	103.3	104.6	104.3	104.3	500	52,150	104.30	98.27	97.33	98.50	98.27	98.27	531	98.268	-0.24%
2024-03-11	0	104.6	103.3	105.0	104.6	104.6	1,180	123,369	104.55	98.50	97.33	98.93	98.50	98.50	1,252	98.504	0.05%
2024-03-08	0	104.5	104.5	104.7	104.5	104.5	500	52,225	104.45	98.46	98.41	98.65	98.41	98.41	531	98.410	-0.10%
2024-03-07	0	104.6	103.3	104.7	104.6	104.6	1,000	104,600	104.60	98.55	97.33	98.65	98.55	98.55	1,061	98.551	0.19%
2024-03-06	0	104.4	104.2	104.5	104.4	104.5	11,800	1,231,866	104.40	98.36	98.17	98.41	98.32	98.41	12,524	98.358	0.14%
2024-03-05	0	104.3	103.3	104.5	104.3	104.3	600	62,550	104.25	98.22	97.33	98.46	98.22	98.22	637	98.221	0.00%
2024-03-04	0	104.3	104.2	104.4	-	-	0	0	-	98.22	98.17	98.32	-	-	0	-	0.00%
2024-03-01	0	104.3	104.2	-	-	-	0	0	-	98.22	98.17	-	-	-	0	-	0.00%
2024-02-29	0	104.3	103.3	104.6	104.3	104.3	300	31,275	104.25	98.22	97.33	98.55	98.22	98.22	318	98.221	0.10%
2024-02-28	0	104.2	104.0	104.5	104.2	104.2	2,000	208,300	104.15	98.13	97.94	98.46	98.13	98.13	2,123	98.127	0.00%
2024-02-27	0	104.2	104.0	104.3	104.2	104.2	100	10,415	104.15	98.13	97.94	98.22	98.13	98.13	106	98.127	0.14%
2024-02-26	0	104.0	104.0	104.3	104.0	104.0	10,900	1,133,600	104.00	97.99	97.94	98.22	97.99	97.99	11,569	97.986	0.05%
2024-02-23	0	104.0	104.0	104.0	104.0	104.0	1,200	124,740	103.95	97.94	97.94	97.99	97.94	97.94	1,274	97.938	0.05%
2024-02-22	0	103.9	103.6	104.0	-	-	0	0	-	97.89	97.56	97.99	-	-	0	-	0.00%
2024-02-21	0	103.9	103.6	-	103.8	103.9	5,340	554,775	103.89	97.89	97.56	-	97.75	97.89	5,668	97.882	0.10%
2024-02-20	0	103.8	103.8	104.0	103.7	103.7	860	89,139	103.65	97.80	97.80	97.99	97.66	97.66	913	97.656	0.14%
2024-02-19	0	103.7	103.6	-	-	-	0	0	-	97.66	97.61	-	-	-	0	-	0.05%
2024-02-16	0	103.6	103.6	104.0	103.6	103.6	2,520	261,072	103.60	97.61	97.56	97.99	97.61	97.61	2,675	97.609	0.00%
2024-02-15	0	103.6	103.6	103.7	103.6	103.6	400	41,440	103.60	97.61	97.56	97.70	97.61	97.61	425	97.609	0.00%
2024-02-14	0	103.6	103.6	104.0	103.6	103.6	900	93,240	103.60	97.61	97.56	97.99	97.61	97.61	955	97.609	-0.10%
2024-02-09	0	103.7	103.7	104.0	-	-	0	0	-	97.70	97.70	97.99	-	-	0	-	0.00%
2024-02-08	0	103.7	103.6	-	103.7	103.7	140	14,518	103.70	97.70	97.56	-	97.70	97.70	149	97.703	0.05%
2024-02-07	0	103.7	103.6	-	103.7	103.7	500	51,825	103.65	97.66	97.56	-	97.66	97.66	531	97.656	0.05%
2024-02-06	0	103.6	103.6	103.7	-	-	0	0	-	97.61	97.56	97.66	-	-	0	-	0.00%
2024-02-05	0	103.6	103.6	-	103.6	103.6	1,400	145,040	103.60	97.61	97.56	-	97.61	97.61	1,486	97.609	0.00%
2024-02-02	0	103.6	103.6	104.0	-	-	0	0	-	97.61	97.56	97.99	-	-	0	-	0.00%
2024-02-01	0	103.6	103.6	104.0	103.6	103.6	600	62,160	103.60	97.61	97.61	97.99	97.61	97.61	637	97.609	0.14%
2024-01-31	0	103.5	103.1	103.7	-	-	0	0	-	97.47	97.14	97.66	-	-	0	-	0.00%
2024-01-30	0	103.5	103.4	103.6	103.5	103.5	180	18,621	103.45	97.47	97.42	97.61	97.47	97.47	191	97.467	0.15%
2024-01-29	0	103.3	103.3	103.6	103.2	103.4	1,460	150,882	103.34	97.33	97.28	97.61	97.23	97.42	1,550	97.367	-0.10%
2024-01-26	0	103.4	103.3	103.4	103.4	103.4	80	8,272	103.40	97.42	97.28	97.42	97.42	97.42	85	97.420	0.10%
2024-01-25	0	103.3	103.3	103.6	103.3	103.6	3,500	362,060	103.45	97.33	97.33	97.61	97.33	97.56	3,715	97.463	0.05%
2024-01-24	0	103.3	103.1	103.3	-	-	0	0	-	97.28	97.09	97.33	-	-	0	-	0.00%
2024-01-23	0	103.3	103.2	103.7	103.3	103.3	5,000	516,250	103.25	97.28	97.18	97.70	97.28	97.28	5,307	97.279	-0.05%
2024-01-22	0	103.3	103.1	-	103.3	103.3	6,180	638,094	103.25	97.33	97.09	-	97.28	97.33	6,559	97.280	0.05%
2024-01-19	0	103.3	103.0	103.3	103.3	103.3	200	20,650	103.25	97.28	97.04	97.28	97.28	97.28	212	97.279	0.00%
2024-01-18	0	103.3	103.0	103.3	103.4	103.4	200	20,670	103.35	97.28	97.00	97.33	97.37	97.37	212	97.373	0.29%
2024-01-17	0	103.9	103.6	104.0	103.9	103.9	640	66,464	103.85	97.00	96.72	97.14	97.00	97.00	685	96.996	0.19%
2024-01-16	0	103.7	103.6	-	103.6	103.9	40,460	4,194,512	103.67	96.81	96.72	-	96.76	97.00	43,319	96.829	-0.19%
2024-01-15	0	103.9	103.9	104.0	-	-	500	52,000	104.00	97.00	97.00	97.14	-	-	535	97.136	0.00%
2024-01-12	0	103.9	103.5	104.9	103.9	103.9	500	51,925	103.85	97.00	96.67	97.98	97.00	97.00	535	96.996	-0.05%
2024-01-11	0	103.9	103.6	104.0	103.8	104.0	10,000	1,038,452	103.85	97.04	96.76	97.14	96.90	97.09	10,707	96.992	-0.05%
2024-01-10	0	104.0	103.8	104.0	-	-	0	0	-	97.09	96.95	97.14	-	-	0	-	-0.05%
2024-01-09	0	104.0	103.9	104.1	103.8	104.0	1,080	112,140	103.83	97.14	97.00	97.18	96.95	97.14	1,156	96.981	-0.05%
2024-01-08	0	104.1	103.6	-	103.8	104.1	260	27,029	103.96	97.18	96.76	-	96.90	97.18	278	97.097	0.34%
2024-01-05	0	103.7	103.6	-	103.5	103.7	100,120	10,377,420	103.65	96.86	96.72	-	96.67	96.81	107,194	96.809	0.10%
2024-01-04	0	103.6	103.5	104.6	-	-	0	0	-	96.76	96.67	97.70	-	-	0	-	0.00%
2024-01-03	0	103.6	103.5	104.0	-	-	0	0	-	96.76	96.62	97.14	-	-	0	-	0.14%
2024-01-02	0	103.5	103.0	104.0	103.4	103.8	10,020	1,037,605	103.55	96.62	96.20	97.14	96.58	96.90	10,728	96.719	-0.24%
2023-12-29	0	103.7	103.1	104.0	103.7	103.7	400	41,480	103.70	96.86	96.25	97.14	96.86	96.86	428	96.856	0.05%
2023-12-28	0	103.7	103.0	104.7	103.7	103.7	1,460	151,329	103.65	96.81	96.20	97.74	96.81	96.81	1,563	96.809	0.14%
2023-12-27	0	103.5	103.0	103.6	103.3	103.5	60	6,199	103.32	96.67	96.16	96.76	96.44	96.62	64	96.498	0.24%
2023-12-22	0	103.3	103.0	103.6	103.3	103.4	10,000	1,033,011	103.30	96.44	96.16	96.76	96.44	96.53	10,707	96.484	0.05%
2023-12-21	0	103.2	103.2	103.6	-	-	0	0	-	96.39	96.39	96.76	-	-	0	-	0.00%
2023-12-20	0	103.2	103.2	103.6	-	-	0	0	-	96.39	96.39	96.76	-	-	0	-	0.10%
2023-12-19	0	103.1	-	-	-	-	0	0	-	96.30	-	-	-	-	0	-	0.10%
2023-12-18	0	103.0	102.5	104.1	103.0	103.2	101,040	10,408,679	103.02	96.20	95.74	97.23	96.16	96.39	108,179	96.217	-0.05%
2023-12-15	0	103.1	102.5	104.0	102.9	103.1	50,000	5,151,348	103.03	96.25	95.69	97.14	96.11	96.30	53,533	96.228	0.10%
2023-12-14	0	103.0	102.5	-	102.9	103.1	50,000	5,147,111	102.94	96.16	95.74	-	96.11	96.25	53,533	96.148	-0.10%
2023-12-13	0	103.1	102.5	103.4	103.0	103.1	140,160	14,435,696	102.99	96.25	95.69	96.53	96.16	96.25	150,064	96.197	0.24%
2023-12-12	0	102.8	102.8	103.0	-	-	0	0	-	96.02	96.02	96.20	-	-	0	-	0.00%
2023-12-11	0	102.8	102.4	103.0	102.8	102.9	111,000	11,414,325	102.83	96.02	95.60	96.20	96.02	96.11	118,843	96.045	0.10%
2023-12-08	0	102.7	102.5	103.0	-	-	0	0	-	95.92	95.69	96.16	-	-	0	-	0.10%
2023-12-07	0	102.6	102.5	103.6	102.6	102.7	120,000	12,314,918	102.62	95.83	95.74	96.76	95.78	95.88	128,479	95.851	0.00%
2023-12-06	0	102.6	102.5	103.6	102.6	102.7	100,380	10,299,274	102.60	95.83	95.74	96.76	95.78	95.88	107,473	95.831	0.00%
2023-12-05	0	102.6	102.4	102.7	102.4	102.7	119,000	12,207,220	102.58	95.83	95.64	95.92	95.60	95.88	127,408	95.812	0.00%
2023-12-04	0	102.6	102.5	103.6	102.6	102.7	101,040	10,368,957	102.62	95.83	95.74	96.76	95.83	95.92	108,179	95.850	-0.10%
2023-12-01	0	102.7	102.7	103.6	102.7	102.7	110,060	11,302,953	102.70	95.92	95.92	96.76	95.88	95.92	117,837	95.920	-0.05%
2023-11-30	0	102.8	102.4	-	-	-	0	0	-	95.97	95.60	-	-	-	0	-	0.00%
2023-11-29	0	102.8	102.4	-	102.7	102.8	50,000	5,135,016	102.70	95.97	95.60	-	95.88	95.97	53,533	95.922	0.05%
2023-11-28	0	102.7	102.4	-	102.6	102.7	53,000	5,440,827	102.66	95.92	95.64	-	95.83	95.92	56,745	95.882	0.20%
2023-11-27	0	102.5	102.4	-	102.5	102.6	40,340	4,136,685	102.55	95.74	95.64	-	95.69	95.83	43,190	95.778	-0.10%
2023-11-24	0	102.6	102.3	-	102.6	102.6	10,000	1,026,000	102.60	95.83	95.50	-	95.83	95.83	10,707	95.829	-0.39%
2023-11-23	0	103.0	102.5	-	102.6	103.0	10,820	1,110,456	102.63	96.20	95.74	-	95.78	96.20	11,585	95.857	0.39%
2023-11-22	0	102.6	102.3	-	102.5	102.5	10,000	1,025,000	102.50	95.83	95.55	-	95.74	95.74	10,707	95.735	-0.10%
2023-11-21	0	102.7	102.6	103.2	102.7	102.8	13,000	1,334,953	102.69	95.92	95.78	96.34	95.88	96.02	13,919	95.912	0.00%
2023-11-20	0	102.7	102.5	-	102.7	102.8	13,000	1,334,938	102.69	95.92	95.69	-	95.88	95.97	13,919	95.911	-0.05%
2023-11-17	0	102.8	102.7	-	102.7	102.8	10,000	1,027,174	102.72	95.97	95.88	-	95.88	95.97	10,707	95.938	0.05%
2023-11-16	0	102.7	102.7	-	102.7	102.7	10,000	1,027,000	102.70	95.92	95.88	-	95.92	95.92	10,707	95.922	0.00%
2023-11-15	0	102.7	102.7	-	102.7	102.7	10,780	1,106,817	102.67	95.92	95.88	-	95.88	95.92	11,542	95.897	0.00%
2023-11-14	0	102.7	102.7	-	102.6	102.8	10,000	1,026,496	102.65	95.92	95.88	-	95.78	95.97	10,707	95.875	0.05%
2023-11-13	0	102.7	102.6	103.6	102.7	102.7	1,180	121,127	102.65	95.88	95.78	96.76	95.88	95.88	1,263	95.875	0.00%
2023-11-10	0	102.7	102.6	103.4	102.7	102.7	11,000	1,129,150	102.65	95.88	95.83	96.53	95.88	95.88	11,777	95.875	0.00%
2023-11-09	0	102.7	102.6	103.4	102.5	103.1	12,160	1,247,636	102.60	95.88	95.83	96.58	95.69	96.30	13,019	95.830	0.00%
2023-11-08	0	102.7	102.5	103.5	102.5	102.7	12,880	1,322,034	102.64	95.88	95.74	96.67	95.74	95.92	13,790	95.868	0.05%
2023-11-07	0	102.6	102.6	103.0	102.6	102.8	10,000	1,026,420	102.64	95.83	95.83	96.20	95.83	95.97	10,707	95.868	-0.15%
2023-11-06	0	102.8	102.6	103.6	102.6	102.8	20,000	2,052,736	102.64	95.97	95.83	96.76	95.83	95.97	21,413	95.863	0.20%
2023-11-03	0	102.6	102.5	103.6	102.6	102.6	3,500	358,925	102.55	95.78	95.74	96.76	95.78	95.78	3,747	95.782	-0.15%
2023-11-02	0	102.7	102.4	102.8	102.5	102.7	10,300	1,057,475	102.67	95.92	95.64	96.02	95.74	95.92	11,028	95.892	0.15%
2023-11-01	0	102.6	102.5	103.0	102.5	102.6	10,220	1,047,842	102.53	95.78	95.74	96.20	95.74	95.78	10,942	95.762	-0.05%
2023-10-31	0	102.6	102.5	103.0	102.6	102.6	1,040	106,690	102.59	95.83	95.74	96.16	95.78	95.83	1,113	95.816	0.10%
2023-10-30	0	102.5	102.5	102.6	102.5	102.6	15,280	1,566,309	102.51	95.74	95.74	95.83	95.69	95.83	16,360	95.742	-0.05%
2023-10-27	0	102.6	102.6	103.2	102.5	102.5	11,080	1,135,647	102.50	95.78	95.78	96.39	95.69	95.74	11,863	95.731	0.10%
2023-10-26	0	102.5	102.4	102.9	102.1	102.6	15,000	1,537,482	102.50	95.69	95.64	96.11	95.32	95.78	16,060	95.734	0.00%
2023-10-25	0	102.5	102.3	103.1	102.3	102.7	10,000	1,024,553	102.46	95.69	95.55	96.25	95.50	95.88	10,707	95.694	0.10%
2023-10-24	0	102.4	102.4	102.8	102.0	102.4	13,040	1,334,737	102.36	95.60	95.60	95.97	95.27	95.64	13,961	95.602	-0.05%
2023-10-20	0	102.4	102.2	102.8	-	-	0	0	-	95.64	95.46	96.02	-	-	0	-	0.29%
2023-10-19	0	102.1	102.1	103.0	102.1	102.4	10,740	1,097,944	102.23	95.36	95.36	96.20	95.36	95.60	11,499	95.483	-0.29%
2023-10-18	0	102.4	102.4	103.1	102.4	103.0	10,300	1,054,765	102.40	95.64	95.60	96.30	95.60	96.20	11,028	95.646	-0.05%
2023-10-17	0	103.4	103.1	103.9	-	-	0	0	-	95.69	95.41	96.20	-	-	0	-	0.00%
2023-10-16	0	103.4	103.3	103.7	103.2	103.4	10,180	1,051,744	103.31	95.69	95.64	96.01	95.50	95.69	10,995	95.656	0.00%
2023-10-13	0	103.4	103.0	103.9	103.3	103.4	20,080	2,074,542	103.31	95.69	95.36	96.15	95.64	95.69	21,688	95.655	0.10%
2023-10-12	0	103.3	103.2	104.1	103.2	103.3	20,000	2,064,795	103.24	95.60	95.55	96.38	95.55	95.64	21,601	95.587	0.05%
2023-10-11	0	103.2	102.9	103.8	103.2	103.5	25,700	2,651,861	103.19	95.55	95.23	96.11	95.50	95.78	27,758	95.536	-0.24%
2023-10-10	0	103.5	103.5	103.6	103.5	103.7	1,540	159,367	103.49	95.78	95.78	95.92	95.78	95.97	1,663	95.814	-0.19%
2023-10-09	0	103.7	103.4	104.0	103.4	103.7	320	33,110	103.47	95.97	95.69	96.24	95.69	95.97	346	95.799	0.24%
2023-10-06	0	103.4	103.4	103.5	-	-	0	0	-	95.73	95.73	95.83	-	-	0	-	0.05%
2023-10-05	0	103.4	103.4	103.4	-	-	0	0	-	95.69	95.69	95.73	-	-	0	-	0.10%
2023-10-04	0	103.3	103.3	103.5	103.2	103.4	10,000	1,032,696	103.27	95.60	95.60	95.83	95.55	95.69	10,801	95.614	-0.10%
2023-10-03	0	103.4	103.4	103.5	-	-	0	0	-	95.69	95.69	95.83	-	-	0	-	0.00%
2023-09-29	0	103.4	103.4	103.4	-	-	0	0	-	95.69	95.69	95.73	-	-	0	-	0.00%
2023-09-28	0	103.4	103.3	103.5	103.4	103.4	200	20,670	103.35	95.69	95.60	95.78	95.69	95.69	216	95.689	0.15%
2023-09-27	0	103.2	103.0	103.3	103.2	103.3	10,000	1,032,101	103.21	95.55	95.32	95.64	95.55	95.60	10,801	95.559	-0.05%
2023-09-26	0	103.3	102.9	103.8	103.2	103.4	10,000	1,032,497	103.25	95.60	95.27	96.11	95.55	95.69	10,801	95.596	0.00%
2023-09-25	0	103.3	103.0	103.9	103.2	103.4	20,160	2,081,091	103.23	95.60	95.32	96.15	95.50	95.73	21,774	95.576	0.10%
2023-09-22	0	103.2	102.7	-	103.2	103.3	15,000	1,548,631	103.24	95.50	95.09	-	95.50	95.64	16,201	95.589	-0.24%
2023-09-21	0	103.4	103.3	-	103.4	103.5	30,000	3,101,679	103.39	95.73	95.64	-	95.69	95.78	32,402	95.725	0.00%
2023-09-20	0	103.4	103.3	-	103.3	103.5	10,000	1,033,932	103.39	95.73	95.60	-	95.64	95.78	10,801	95.729	0.00%
2023-09-19	0	103.4	103.3	104.2	103.4	103.5	15,000	1,550,937	103.40	95.73	95.60	96.48	95.69	95.78	16,201	95.731	0.15%
2023-09-18	0	103.3	103.2	104.2	103.3	103.4	25,280	2,611,706	103.31	95.60	95.55	96.48	95.60	95.73	27,304	95.653	-0.15%
2023-09-15	0	103.4	103.4	104.4	103.4	103.5	25,000	2,586,016	103.44	95.73	95.69	96.66	95.73	95.83	27,002	95.773	-0.10%
2023-09-14	0	103.5	103.5	104.3	103.5	103.6	3,590,000	371,600,851	103.51	95.83	95.78	96.57	95.78	95.87	3,877,434	95.837	-0.29%
2023-09-13	0	103.8	103.4	104.3	103.4	103.8	10,360	1,072,018	103.48	96.11	95.69	96.57	95.73	96.11	11,189	95.806	0.44%
2023-09-12	0	103.4	103.3	104.2	103.4	103.5	10,420	1,077,347	103.39	95.69	95.64	96.48	95.69	95.78	11,254	95.728	0.00%
2023-09-11	0	103.4	103.3	-	103.3	103.5	10,000	1,033,505	103.35	95.69	95.64	-	95.64	95.83	10,801	95.689	0.00%
2023-09-07	0	103.4	103.3	104.1	103.3	103.5	10,000	1,033,758	103.38	95.69	95.64	96.38	95.64	95.78	10,801	95.713	-0.10%
2023-09-06	0	103.5	103.5	-	103.4	103.6	10,000	1,034,732	103.47	95.78	95.78	-	95.73	95.87	10,801	95.803	-0.05%
2023-09-05	0	103.5	103.5	-	103.5	103.6	10,000	1,035,622	103.56	95.83	95.78	-	95.83	95.92	10,801	95.885	-0.05%
2023-09-04	0	103.6	103.5	-	103.5	103.6	12,300	1,273,648	103.55	95.87	95.83	-	95.83	95.92	13,285	95.873	-0.24%
2023-08-31	0	103.8	103.8	104.1	103.8	103.8	10,040	1,042,152	103.80	96.11	96.06	96.38	96.11	96.11	10,844	96.105	0.00%
2023-08-30	0	103.8	103.8	-	103.8	103.9	10,000	1,037,749	103.77	96.11	96.11	-	96.06	96.15	10,801	96.082	0.14%
2023-08-29	0	103.7	103.6	104.2	103.7	103.7	12,000	1,243,995	103.67	95.97	95.92	96.43	95.97	96.01	12,961	95.981	-0.14%
2023-08-28	0	103.8	103.7	104.1	103.7	103.8	10,000	1,037,300	103.73	96.11	95.97	96.38	95.97	96.11	10,801	96.041	0.00%
2023-08-25	0	103.8	103.7	104.2	103.8	103.9	5,160	535,807	103.84	96.11	95.97	96.48	96.11	96.20	5,573	96.141	-0.10%
2023-08-24	0	103.9	103.5	104.2	103.8	104.2	12,000	1,247,202	103.93	96.20	95.83	96.48	96.11	96.43	12,961	96.229	0.10%
2023-08-23	0	103.8	103.7	104.1	103.8	103.9	10,000	1,038,325	103.83	96.11	95.97	96.38	96.11	96.15	10,801	96.135	0.00%
2023-08-22	0	103.8	103.6	104.1	103.8	103.9	10,020	1,040,430	103.84	96.11	95.92	96.38	96.06	96.20	10,822	96.138	-0.05%
2023-08-21	0	103.9	103.9	-	103.8	104.0	12,360	1,283,595	103.85	96.15	96.20	-	96.06	96.24	13,350	96.152	0.05%
2023-08-18	0	103.8	103.7	104.0	103.8	103.8	12,600	1,307,550	103.77	96.11	96.01	96.29	96.06	96.11	13,609	96.081	0.14%
2023-08-17	0	103.7	103.6	103.8	103.7	103.8	10,640	1,103,296	103.69	95.97	95.92	96.06	95.97	96.11	11,492	96.006	-0.05%
2023-08-16	0	103.7	103.7	103.9	103.7	103.7	10,100	1,047,320	103.70	96.01	96.01	96.20	95.97	96.01	10,909	96.008	0.05%
2023-08-15	0	103.7	103.6	103.9	103.7	103.9	10,400	1,078,745	103.73	95.97	95.92	96.15	95.97	96.15	11,233	96.036	0.14%
2023-08-14	0	103.5	103.4	104.5	-	-	0	0	-	95.83	95.73	96.71	-	-	0	-	0.05%
2023-08-11	0	103.5	103.3	104.4	103.4	103.5	10,000	1,034,338	103.43	95.78	95.64	96.61	95.73	95.78	10,801	95.766	0.05%
2023-08-10	0	103.4	103.3	-	103.4	103.5	10,000	1,033,984	103.40	95.73	95.64	-	95.69	95.78	10,801	95.733	0.00%
2023-08-09	0	103.4	103.4	-	-	-	0	0	-	95.73	95.73	-	-	-	0	-	0.05%
2023-08-08	0	103.4	103.3	-	103.4	103.4	10,000	1,033,500	103.35	95.69	95.64	-	95.69	95.69	10,801	95.689	0.00%
2023-08-07	0	103.4	103.2	-	103.4	103.4	10,000	1,033,500	103.35	95.69	95.55	-	95.69	95.69	10,801	95.689	0.05%
2023-08-04	0	103.3	103.2	105.0	103.3	103.4	15,000	1,550,309	103.35	95.64	95.55	97.22	95.64	95.73	16,201	95.692	-0.05%
2023-08-03	0	103.4	103.2	105.0	-	-	0	0	-	95.69	95.55	97.22	-	-	0	-	0.15%
2023-08-02	0	103.2	103.1	105.0	103.2	103.2	10,300	1,062,960	103.20	95.55	95.41	97.22	95.55	95.55	11,125	95.550	0.05%
2023-08-01	0	103.2	103.1	105.0	103.2	103.3	10,000	1,032,323	103.23	95.50	95.41	97.22	95.50	95.64	10,801	95.580	0.05%
2023-07-31	0	103.1	103.1	105.0	103.1	103.2	10,500	1,082,555	103.10	95.46	95.41	97.22	95.41	95.50	11,341	95.458	-0.10%
2023-07-28	0	103.2	103.2	104.0	103.1	103.3	10,100	1,041,734	103.14	95.55	95.55	96.29	95.46	95.60	10,909	95.496	-0.05%
2023-07-27	0	103.3	103.1	104.0	103.0	103.3	10,000	1,032,416	103.24	95.60	95.46	96.29	95.36	95.64	10,801	95.588	0.05%
2023-07-26	0	103.2	103.0	103.5	103.1	103.2	10,000	1,031,367	103.14	95.55	95.36	95.83	95.46	95.55	10,801	95.491	0.10%
2023-07-25	0	103.1	102.9	-	103.0	103.5	13,560	1,398,064	103.10	95.46	95.27	-	95.36	95.78	14,646	95.459	-0.19%
2023-07-24	0	103.3	103.2	104.0	103.3	103.3	20	2,065	103.25	95.64	95.50	96.29	95.60	95.60	22	95.596	0.00%
2023-07-21	0	103.3	103.1	103.5	103.3	103.5	15,100	1,560,637	103.35	95.64	95.46	95.83	95.60	95.83	16,309	95.692	0.10%
2023-07-20	0	104.1	104.1	104.5	104.1	104.3	12,200	1,270,032	104.10	95.55	95.55	95.92	95.55	95.73	13,292	95.551	0.05%
2023-07-19	0	104.1	104.0	104.5	104.1	104.1	10,000	1,040,500	104.05	95.50	95.46	95.92	95.50	95.50	10,895	95.504	0.00%
2023-07-18	0	104.1	103.9	104.4	104.0	104.1	13,260	1,379,832	104.06	95.50	95.37	95.78	95.41	95.55	14,447	95.513	0.14%
2023-07-14	0	103.9	103.9	104.8	103.9	103.9	10,000	1,038,750	103.88	95.37	95.37	96.15	95.32	95.37	10,895	95.343	-0.05%
2023-07-13	0	104.0	103.8	104.8	103.9	104.0	15,920	1,654,250	103.91	95.41	95.27	96.15	95.32	95.46	17,345	95.376	0.00%
2023-07-12	0	104.0	103.7	104.0	103.9	104.0	10,020	1,041,143	103.91	95.41	95.14	95.46	95.37	95.46	10,917	95.372	-0.05%
2023-07-11	0	104.0	104.0	104.6	104.0	104.3	500	52,005	104.01	95.46	95.46	96.01	95.46	95.69	545	95.467	0.14%
2023-07-10	0	103.9	103.6	104.8	103.8	103.8	1,140	118,332	103.80	95.32	95.09	96.15	95.27	95.27	1,242	95.274	0.05%
2023-07-07	0	103.8	103.7	104.8	-	-	0	0	-	95.27	95.14	96.19	-	-	0	-	0.00%
2023-07-06	0	103.8	103.6	104.8	-	-	0	0	-	95.27	95.09	96.15	-	-	0	-	0.00%
2023-07-05	0	103.8	103.7	104.5	103.8	103.8	1,500	155,700	103.80	95.27	95.18	95.92	95.27	95.27	1,634	95.274	0.10%
2023-07-04	0	103.7	103.7	104.0	-	-	0	0	-	95.18	95.18	95.46	-	-	0	-	0.00%
2023-07-03	0	103.7	103.7	104.0	103.5	103.8	20,000	2,073,758	103.69	95.18	95.18	95.46	95.00	95.27	21,790	95.172	-0.10%
2023-06-30	0	103.8	103.8	104.8	103.5	103.5	20	2,070	103.50	95.27	95.27	96.19	95.00	95.00	22	94.999	-0.05%
2023-06-29	0	103.9	103.9	104.8	-	-	0	0	-	95.32	95.32	96.19	-	-	0	-	0.05%
2023-06-28	0	103.8	103.8	104.5	103.6	104.0	5,140	534,351	103.96	95.27	95.27	95.87	95.04	95.46	5,600	95.421	-0.19%
2023-06-27	0	104.0	103.8	104.9	-	-	0	0	-	95.46	95.27	96.24	-	-	0	-	0.00%
2023-06-26	0	104.0	103.7	104.5	103.7	104.0	1,240	128,610	103.72	95.46	95.14	95.87	95.14	95.46	1,351	95.199	0.14%
2023-06-23	0	103.9	103.5	104.4	103.9	103.9	6,800	706,180	103.85	95.32	94.95	95.78	95.32	95.32	7,408	95.320	0.34%
2023-06-21	0	103.5	103.5	104.6	-	-	0	0	-	95.00	95.00	95.96	-	-	0	-	0.00%
2023-06-20	0	103.5	103.5	104.5	103.5	103.6	10,020	1,037,030	103.50	95.00	94.95	95.92	94.95	95.04	10,917	94.995	0.00%
2023-06-19	0	103.5	103.5	105.0	103.5	103.6	1,800	186,283	103.49	95.00	95.00	96.38	94.95	95.09	1,961	94.990	-0.19%
2023-06-16	0	103.7	103.7	104.8	103.6	103.7	8,840	916,365	103.66	95.18	95.14	96.19	95.09	95.18	9,631	95.147	-0.14%
2023-06-15	0	103.9	103.7	103.9	103.9	103.9	20	2,078	103.90	95.32	95.18	95.32	95.37	95.37	22	95.366	0.00%
2023-06-14	0	103.9	103.9	104.5	-	-	0	0	-	95.32	95.32	95.87	-	-	0	-	0.00%
2023-06-13	0	103.9	103.8	104.2	-	-	0	0	-	95.32	95.27	95.64	-	-	0	-	0.00%
2023-06-12	0	103.9	103.7	104.9	103.8	103.9	200	20,768	103.84	95.32	95.14	96.28	95.27	95.32	218	95.311	-0.05%
2023-06-09	0	103.9	103.6	104.4	103.9	103.9	20	2,078	103.90	95.37	95.09	95.78	95.37	95.37	22	95.366	0.10%
2023-06-08	0	103.8	103.5	104.0	103.8	103.8	1,120	116,256	103.80	95.27	94.95	95.46	95.27	95.27	1,220	95.274	0.29%
2023-06-07	0	103.5	103.5	104.5	103.5	103.5	160	16,552	103.45	95.00	95.00	95.87	94.95	94.95	174	94.953	0.05%
2023-06-06	0	103.5	103.5	104.5	-	-	0	0	-	94.95	94.95	95.87	-	-	0	-	0.00%
2023-06-05	0	103.5	103.5	104.4	-	-	0	0	-	94.95	94.95	95.83	-	-	0	-	0.05%
2023-06-02	0	103.4	103.4	104.4	-	-	0	0	-	94.91	94.91	95.83	-	-	0	-	0.00%
2023-06-01	0	103.4	103.4	104.5	103.4	103.4	1,200	124,080	103.40	94.91	94.91	95.87	94.91	94.91	1,307	94.907	0.10%
2023-05-31	0	103.3	103.3	104.3	103.3	103.3	300	30,990	103.30	94.82	94.82	95.73	94.82	94.82	327	94.816	0.00%
2023-05-30	0	103.3	103.3	104.3	-	-	220	22,726	103.30	94.82	94.82	95.69	-	-	240	94.816	0.05%
2023-05-29	0	103.3	103.3	104.3	103.2	103.2	260	26,842	103.24	94.77	94.77	95.73	94.72	94.72	283	94.759	-0.05%
2023-05-25	0	103.3	103.3	-	103.0	103.4	1,700	175,436	103.20	94.82	94.82	-	94.54	94.91	1,852	94.722	-0.24%
2023-05-24	0	103.6	103.4	104.3	103.6	103.6	1,000	103,550	103.55	95.04	94.91	95.73	95.04	95.04	1,089	95.045	0.24%
2023-05-23	0	103.3	103.3	104.3	-	-	0	0	-	94.82	94.77	95.69	-	-	0	-	0.05%
2023-05-22	0	103.3	103.3	-	-	-	0	0	-	94.77	94.77	-	-	-	0	-	0.00%
2023-05-19	0	103.3	103.3	104.5	103.3	103.5	2,340	241,945	103.40	94.77	94.77	95.92	94.77	95.00	2,549	94.903	0.00%
2023-05-18	0	103.3	103.3	105.0	103.3	103.3	2,200	227,219	103.28	94.77	94.77	96.38	94.77	94.77	2,397	94.798	-0.10%
2023-05-17	0	103.4	103.2	104.4	103.4	103.4	500	51,700	103.40	94.86	94.72	95.83	94.91	94.91	545	94.907	-0.05%
2023-05-16	0	103.4	103.3	104.4	-	-	0	0	-	94.91	94.77	95.83	-	-	0	-	0.00%
2023-05-15	0	103.4	103.3	104.0	103.4	103.5	1,700	175,815	103.42	94.91	94.77	95.46	94.91	94.95	1,852	94.926	0.05%
2023-05-12	0	103.4	103.1	104.2	103.4	103.4	1,900	196,410	103.37	94.86	94.63	95.64	94.86	94.91	2,070	94.883	0.10%
2023-05-11	0	103.3	103.2	104.2	-	-	0	0	-	94.77	94.72	95.64	-	-	0	-	0.00%
2023-05-10	0	103.3	103.0	104.3	-	-	100	10,300	103.00	94.77	94.54	95.69	-	-	109	94.540	0.00%
2023-05-09	0	103.3	103.1	104.1	103.3	103.3	20	2,065	103.25	94.77	94.59	95.50	94.77	94.77	22	94.770	0.19%
2023-05-08	0	103.1	103.0	104.1	103.1	103.1	3,320	342,126	103.05	94.59	94.54	95.55	94.59	94.59	3,617	94.586	-0.05%
2023-05-05	0	103.1	103.0	103.1	103.0	103.1	5,000	515,380	103.08	94.63	94.49	94.63	94.54	94.63	5,447	94.610	0.10%
2023-05-04	0	103.0	102.9	104.0	-	-	0	0	-	94.54	94.45	95.46	-	-	0	-	0.00%
2023-05-03	0	103.0	102.9	103.8	103.0	103.0	500	51,500	103.00	94.54	94.40	95.27	94.54	94.54	545	94.540	0.05%
2023-05-02	0	103.0	102.8	103.9	103.0	103.0	2,620	269,729	102.95	94.49	94.36	95.37	94.49	94.49	2,854	94.494	0.00%
2023-04-28	0	103.0	102.8	104.0	103.0	103.0	200	20,590	102.95	94.49	94.36	95.46	94.49	94.49	218	94.494	-0.10%
2023-04-27	0	103.1	102.7	103.6	102.8	103.1	820	84,493	103.04	94.59	94.26	95.09	94.36	94.59	893	94.577	0.24%
2023-04-26	0	102.8	102.7	106.0	102.8	102.8	60	6,168	102.80	94.36	94.26	97.29	94.36	94.36	65	94.357	0.00%
2023-04-25	0	102.8	102.6	103.8	-	-	0	0	-	94.36	94.13	95.27	-	-	0	-	0.00%
2023-04-24	0	102.8	102.5	103.8	102.5	102.8	2,180	223,435	102.49	94.36	94.04	95.27	94.04	94.36	2,375	94.075	0.00%
2023-04-21	0	102.8	102.8	103.5	102.6	103.0	5,280	543,619	102.96	94.36	94.31	95.00	94.17	94.54	5,752	94.502	0.19%
2023-04-20	0	103.5	103.5	104.4	-	-	0	0	-	94.17	94.17	94.99	-	-	0	-	0.10%
2023-04-19	0	103.4	103.4	104.0	-	-	0	0	-	94.08	94.08	94.63	-	-	0	-	0.05%
2023-04-18	0	103.4	103.4	104.0	103.4	103.4	5,000	516,825	103.37	94.04	94.04	94.63	94.04	94.08	5,495	94.050	-0.05%
2023-04-17	0	103.4	103.4	104.0	103.4	103.4	620	64,091	103.37	94.08	94.08	94.63	94.04	94.04	681	94.057	-0.14%
2023-04-14	0	103.6	103.4	104.0	-	-	0	0	-	94.22	94.04	94.63	-	-	0	-	0.00%
2023-04-13	0	103.6	103.4	104.0	103.6	103.6	1,180	122,139	103.51	94.22	94.04	94.63	94.22	94.22	1,297	94.180	0.00%
2023-04-12	0	103.6	103.5	104.0	103.6	103.6	20	2,071	103.55	94.22	94.13	94.63	94.22	94.22	22	94.218	0.24%
2023-04-11	0	103.3	103.3	104.4	103.2	103.5	5,280	545,550	103.32	93.99	93.99	94.95	93.90	94.13	5,803	94.013	-0.05%
2023-04-06	0	103.4	103.3	104.3	103.3	103.4	2,540	262,484	103.34	94.04	93.95	94.86	93.99	94.04	2,792	94.028	0.10%
2023-04-04	0	103.3	103.2	104.3	-	-	0	0	-	93.95	93.90	94.86	-	-	0	-	0.00%
2023-04-03	0	103.3	103.2	104.0	102.9	103.3	9,280	958,156	103.25	93.95	93.90	94.63	93.63	93.99	10,199	93.945	0.05%
2023-03-31	0	103.2	103.2	104.1	-	-	0	0	-	93.90	93.90	94.67	-	-	0	-	0.15%
2023-03-30	0	103.1	103.1	103.6	-	-	0	0	-	93.76	93.76	94.26	-	-	0	-	0.10%
2023-03-29	0	103.0	103.0	103.6	103.0	103.0	320	32,944	102.95	93.67	93.67	94.26	93.67	93.67	352	93.673	-0.10%
2023-03-28	0	103.1	103.1	103.6	103.0	103.0	1,060	109,127	102.95	93.76	93.76	94.26	93.67	93.67	1,165	93.673	-0.05%
2023-03-27	0	103.1	103.1	103.6	103.0	103.0	480	49,440	103.00	93.81	93.81	94.26	93.72	93.72	528	93.718	-0.10%
2023-03-24	0	103.2	103.0	103.6	103.2	103.2	1,300	134,160	103.20	93.90	93.72	94.26	93.90	93.90	1,429	93.900	0.15%
2023-03-23	0	103.1	103.1	103.6	-	-	0	0	-	93.76	93.76	94.26	-	-	0	-	0.19%
2023-03-22	0	102.9	102.9	103.6	-	-	0	0	-	93.58	93.58	94.26	-	-	0	-	0.00%
2023-03-21	0	102.9	102.9	103.6	102.8	102.9	1,700	174,842	102.85	93.58	93.58	94.26	93.54	93.58	1,868	93.580	0.05%
2023-03-20	0	102.8	102.8	103.6	102.8	102.9	4,840	497,769	102.84	93.54	93.54	94.26	93.54	93.58	5,319	93.577	-0.39%
2023-03-17	0	103.2	102.9	103.6	103.2	103.2	9,900	1,021,510	103.18	93.90	93.63	94.26	93.85	93.90	10,881	93.884	0.29%
2023-03-16	0	102.9	102.6	103.6	-	-	0	0	-	93.63	93.35	94.26	-	-	0	-	0.00%
2023-03-15	0	102.9	102.7	103.6	102.9	103.0	8,000	823,400	102.93	93.63	93.40	94.26	93.63	93.67	8,792	93.650	0.00%
2023-03-14	0	102.9	102.6	103.6	-	-	0	0	-	93.63	93.35	94.26	-	-	0	-	0.00%
2023-03-13	0	102.9	102.9	103.6	102.6	102.9	4,200	431,070	102.64	93.63	93.63	94.26	93.35	93.63	4,616	93.387	-0.05%
2023-03-10	0	103.0	102.4	103.0	-	-	0	0	-	93.67	93.17	93.67	-	-	0	-	0.00%
2023-03-09	0	103.0	102.4	103.0	102.6	103.0	60	6,169	102.82	93.67	93.17	93.67	93.31	93.67	66	93.551	0.39%
2023-03-08	0	102.6	102.4	102.8	102.6	102.6	1,120	114,856	102.55	93.31	93.17	93.54	93.31	93.31	1,231	93.309	0.00%
2023-03-07	0	102.6	102.4	103.6	102.5	102.5	120	12,300	102.50	93.31	93.17	94.26	93.26	93.26	132	93.263	0.10%
2023-03-06	0	102.5	102.4	103.6	102.5	102.5	980	100,401	102.45	93.22	93.17	94.26	93.22	93.22	1,077	93.218	0.05%
2023-03-03	0	102.4	102.3	103.6	102.4	102.4	520	53,248	102.40	93.17	93.08	94.26	93.17	93.17	572	93.172	0.00%
2023-03-02	0	102.4	102.2	102.6	102.4	103.0	380	39,056	102.78	93.17	92.99	93.35	93.17	93.72	418	93.517	0.05%
2023-03-01	0	102.4	102.2	103.8	102.4	102.4	1,800	184,230	102.35	93.13	92.99	94.45	93.13	93.13	1,978	93.127	-0.44%
2023-02-28	0	102.8	102.2	102.8	102.7	102.8	800	82,208	102.76	93.54	92.99	93.54	93.45	93.54	879	93.500	0.34%
2023-02-27	0	102.5	102.4	103.5	102.5	102.5	2,200	225,390	102.45	93.22	93.17	94.17	93.22	93.22	2,418	93.218	-0.05%
2023-02-24	0	102.5	102.5	103.5	102.4	102.4	20	2,047	102.35	93.26	93.26	94.13	93.13	93.13	22	93.127	0.05%
2023-02-23	0	102.5	102.5	-	102.4	102.5	4,020	411,652	102.40	93.22	93.22	-	93.13	93.22	4,418	93.173	0.05%
2023-02-22	0	102.4	102.3	103.5	102.4	102.4	20	2,048	102.40	93.17	93.08	94.17	93.17	93.17	22	93.172	-0.10%
2023-02-21	0	102.5	102.5	-	102.0	102.4	1,820	185,648	102.00	93.26	93.26	-	92.81	93.17	2,000	92.812	-0.24%
2023-02-20	0	102.8	102.5	103.5	102.5	102.8	1,300	133,233	102.49	93.49	93.26	94.17	93.22	93.49	1,429	93.251	0.24%
2023-02-17	0	102.5	102.3	103.5	-	-	0	0	-	93.26	93.08	94.17	-	-	0	-	0.00%
2023-02-16	0	102.5	102.4	-	102.2	102.9	3,240	332,108	102.50	93.26	93.13	-	92.99	93.58	3,561	93.265	0.05%
2023-02-15	0	102.5	102.5	-	-	-	0	0	-	93.22	93.22	-	-	-	0	-	0.00%
2023-02-14	0	102.5	102.5	103.5	102.4	102.5	3,020	309,333	102.43	93.22	93.22	94.17	93.17	93.26	3,319	93.198	0.00%
2023-02-13	0	102.5	102.4	-	102.4	102.5	760	77,861	102.45	93.22	93.13	-	93.17	93.22	835	93.216	-0.05%
2023-02-10	0	102.5	102.3	102.5	102.5	102.5	1,100	112,750	102.50	93.26	93.08	93.26	93.26	93.26	1,209	93.263	-0.29%
2023-02-09	0	102.8	102.4	103.7	102.4	102.8	100	10,272	102.72	93.54	93.13	94.35	93.17	93.54	110	93.463	0.44%
2023-02-08	0	102.4	102.4	103.7	102.3	103.0	22,600	2,319,548	102.63	93.13	93.13	94.31	93.08	93.72	24,838	93.386	-0.05%
2023-02-07	0	102.4	102.4	102.8	-	-	0	0	-	93.17	93.13	93.54	-	-	0	-	0.05%
2023-02-06	0	102.4	102.3	102.8	102.4	102.5	3,000	307,190	102.40	93.13	93.08	93.54	93.13	93.22	3,297	93.169	0.00%
2023-02-03	0	102.4	102.4	102.8	-	-	0	0	-	93.13	93.13	93.54	-	-	0	-	0.00%
2023-02-02	0	102.4	102.4	102.8	102.3	102.3	120	12,276	102.30	93.13	93.13	93.54	93.08	93.08	132	93.081	0.00%
2023-02-01	0	102.4	102.4	-	102.4	102.6	5,000	512,050	102.41	93.13	93.13	-	93.13	93.35	5,495	93.181	-0.44%
2023-01-31	0	102.8	102.7	104.0	102.7	102.8	3,320	341,042	102.72	93.54	93.40	94.63	93.40	93.54	3,649	93.466	0.19%
2023-01-30	0	102.6	102.6	104.0	102.6	102.7	860	88,259	102.63	93.35	93.35	94.63	93.35	93.40	945	93.378	0.00%
2023-01-27	0	102.6	102.5	103.0	102.6	102.6	3,180	326,139	102.56	93.35	93.26	93.72	93.31	93.35	3,495	93.317	0.10%
2023-01-26	0	102.5	102.5	102.5	102.5	102.5	1,240	127,100	102.50	93.26	93.22	93.26	93.26	93.26	1,363	93.263	-0.10%
2023-01-20	0	102.6	102.5	103.0	-	-	0	0	-	93.35	93.26	93.72	-	-	0	-	0.00%
2023-01-19	0	102.6	102.5	103.0	102.2	102.7	4,000	409,250	102.31	93.35	93.22	93.72	92.99	93.40	4,396	93.093	0.29%
2023-01-18	0	103.2	103.2	104.0	103.2	103.2	500	51,600	103.20	93.08	93.04	93.80	93.08	93.08	554	93.081	-0.24%
2023-01-17	0	103.5	103.2	104.0	103.1	103.5	1,060	109,531	103.33	93.31	93.04	93.80	92.99	93.31	1,175	93.199	0.15%
2023-01-16	0	103.3	103.2	104.0	103.3	103.4	400	41,339	103.35	93.17	93.08	93.80	93.17	93.22	443	93.214	-0.19%
2023-01-13	0	103.5	103.3	103.5	103.5	103.5	220	22,770	103.50	93.35	93.17	93.35	93.35	93.35	244	93.352	-0.05%
2023-01-12	0	103.6	103.2	104.0	-	-	0	0	-	93.40	93.08	93.80	-	-	0	-	0.00%
2023-01-11	0	103.6	103.3	104.0	103.6	103.6	360	37,278	103.55	93.40	93.17	93.80	93.40	93.40	399	93.397	0.53%
2023-01-10	0	103.0	102.7	104.0	103.0	103.7	180	18,592	103.29	92.90	92.63	93.80	92.90	93.49	200	93.161	-0.58%
2023-01-09	0	103.6	103.3	104.0	-	-	0	0	-	93.44	93.17	93.80	-	-	0	-	0.00%
2023-01-06	0	103.6	-	104.0	103.6	103.6	200	20,720	103.60	93.44	-	93.80	93.44	93.44	222	93.442	0.10%
2023-01-05	0	103.5	103.5	104.0	-	-	0	0	-	93.35	93.35	93.80	-	-	0	-	0.00%
2023-01-04	0	103.5	103.5	104.0	-	-	0	0	-	93.35	93.35	93.80	-	-	0	-	0.10%
2023-01-03	0	103.4	103.4	104.0	-	-	0	0	-	93.26	93.26	93.80	-	-	0	-	0.19%
2022-12-30	0	103.2	103.2	104.1	-	-	0	0	-	93.08	93.08	93.89	-	-	0	-	0.00%
2022-12-29	0	103.2	103.2	104.3	103.2	103.3	1,380	142,418	103.20	93.08	93.08	94.07	93.08	93.17	1,530	93.082	0.00%
2022-12-28	0	103.2	103.2	103.3	103.2	103.2	1,000	103,200	103.20	93.08	93.08	93.17	93.08	93.08	1,109	93.081	-0.10%
2022-12-23	0	103.3	103.1	104.3	-	-	0	0	-	93.17	92.99	94.07	-	-	0	-	0.00%
2022-12-22	0	103.3	103.1	104.0	-	-	0	0	-	93.17	92.99	93.76	-	-	0	-	0.00%
2022-12-21	0	103.3	103.0	104.3	-	-	0	0	-	93.17	92.90	94.07	-	-	0	-	0.00%
2022-12-20	0	103.3	102.8	103.8	103.3	103.3	260	26,858	103.30	93.17	92.72	93.62	93.17	93.17	288	93.171	0.24%
2022-12-19	0	103.1	103.0	103.1	-	-	0	0	-	92.95	92.90	92.95	-	-	0	-	0.00%
2022-12-16	0	103.1	102.7	-	-	-	0	0	-	92.95	92.63	-	-	-	0	-	0.00%
2022-12-15	0	103.1	102.9	103.5	-	-	0	0	-	92.95	92.77	93.35	-	-	0	-	0.00%
2022-12-14	0	103.1	103.0	104.1	-	-	0	0	-	92.95	92.90	93.85	-	-	0	-	0.00%
2022-12-13	0	103.1	103.1	104.2	103.1	103.1	200	20,610	103.05	92.95	92.95	93.98	92.95	92.95	222	92.946	-0.15%
2022-12-12	0	103.2	102.9	103.2	103.2	103.2	3,000	309,600	103.20	93.08	92.77	93.08	93.08	93.08	3,326	93.081	0.10%
2022-12-09	0	103.1	102.9	103.2	103.1	103.2	5,060	521,726	103.11	92.99	92.77	93.04	92.99	93.08	5,610	92.998	-0.24%
2022-12-08	0	103.4	102.7	103.7	103.4	103.4	400	41,340	103.35	93.22	92.63	93.49	93.22	93.22	443	93.216	0.44%
2022-12-07	0	102.9	102.9	-	-	-	0	0	-	92.81	92.77	-	-	-	0	-	0.05%
2022-12-06	0	102.9	102.9	-	102.9	102.9	5,000	514,308	102.86	92.77	92.77	-	92.77	92.81	5,544	92.776	-0.24%
2022-12-05	0	103.1	102.9	-	-	-	0	0	-	92.99	92.81	-	-	-	0	-	0.00%
2022-12-02	0	103.1	103.0	-	102.9	103.1	5,000	514,895	102.98	92.99	92.86	-	92.81	92.99	5,544	92.882	0.10%
2022-12-01	0	103.0	102.9	103.0	102.9	103.0	1,040	107,045	102.93	92.90	92.81	92.90	92.77	92.90	1,153	92.836	0.00%
2022-11-30	0	103.0	103.0	104.9	-	-	0	0	-	92.90	92.90	94.61	-	-	0	-	0.00%
2022-11-29	0	103.0	103.0	-	103.0	103.3	3,720	383,764	103.16	92.90	92.90	-	92.90	93.17	4,124	93.047	-0.24%
2022-11-28	0	103.3	103.3	104.0	103.3	103.3	400	41,300	103.25	93.13	93.13	93.80	93.13	93.13	443	93.126	0.00%
2022-11-25	0	103.3	103.3	104.0	103.3	103.3	600	61,950	103.25	93.13	93.13	93.80	93.13	93.13	665	93.126	-0.58%
2022-11-24	0	103.9	103.2	104.0	104.0	104.0	1,800	187,200	104.00	93.67	93.08	93.80	93.80	93.80	1,996	93.803	0.63%
2022-11-23	0	103.2	103.3	104.0	-	-	0	0	-	93.08	93.13	93.80	-	-	0	-	0.05%
2022-11-22	0	103.2	103.2	103.9	-	-	0	0	-	93.04	93.04	93.71	-	-	0	-	0.00%
2022-11-21	0	103.2	103.2	104.1	103.1	103.1	460	47,426	103.10	93.04	93.04	93.89	92.99	92.99	510	92.991	-0.15%
2022-11-18	0	103.3	103.1	104.0	-	-	0	0	-	93.17	92.99	93.80	-	-	0	-	0.00%
2022-11-17	0	103.3	103.1	-	102.8	103.3	420	43,256	102.99	93.17	92.99	-	92.72	93.17	466	92.892	0.39%
2022-11-16	0	102.9	102.7	-	102.9	103.3	6,260	644,891	103.02	92.81	92.63	-	92.81	93.17	6,941	92.917	-0.19%
2022-11-15	0	103.1	103.1	-	-	-	0	0	-	92.99	92.99	-	-	-	0	-	0.00%
2022-11-14	0	103.1	103.1	-	103.0	103.5	1,220	125,727	103.05	92.99	92.99	-	92.90	93.35	1,353	92.950	-0.19%
2022-11-11	0	103.3	103.1	-	103.3	103.8	6,080	629,434	103.53	93.17	92.95	-	93.17	93.58	6,741	93.375	-0.58%
2022-11-10	0	103.9	103.8	-	103.9	103.9	860	89,354	103.90	93.71	93.58	-	93.71	93.71	953	93.712	0.00%
2022-11-09	0	103.9	103.8	-	104.0	104.0	100	10,395	103.95	93.71	93.62	-	93.76	93.76	111	93.758	0.10%
2022-11-08	0	103.8	103.8	-	-	-	0	0	-	93.62	93.58	-	-	-	0	-	0.00%
2022-11-07	0	103.8	103.8	-	103.8	103.8	40	4,150	103.75	93.62	93.62	-	93.58	93.58	44	93.577	-0.14%
2022-11-04	0	104.0	103.8	-	104.0	104.0	1,500	155,925	103.95	93.76	93.58	-	93.76	93.76	1,663	93.758	-0.10%
2022-11-03	0	104.1	103.8	-	104.1	104.1	1,460	151,986	104.10	93.85	93.58	-	93.89	93.89	1,619	93.893	0.10%
2022-11-02	0	104.0	103.8	104.0	104.0	104.1	300	31,200	104.00	93.76	93.58	93.76	93.76	93.89	333	93.803	-0.19%
2022-11-01	0	104.2	103.8	105.2	104.2	104.2	300	31,260	104.20	93.94	93.62	94.84	93.98	93.98	333	93.983	0.00%
2022-10-31	0	104.2	103.8	104.2	103.8	104.3	22,180	2,310,430	104.17	93.94	93.62	93.94	93.58	94.03	24,591	93.954	0.43%
2022-10-28	0	103.7	103.7	105.2	103.7	103.8	3,020	313,188	103.70	93.53	93.49	94.89	93.53	93.58	3,348	93.536	0.00%
2022-10-27	0	103.7	103.7	105.2	-	-	0	0	-	93.53	93.53	94.89	-	-	0	-	0.10%
2022-10-26	0	103.6	103.6	105.2	-	-	0	0	-	93.44	93.44	94.89	-	-	0	-	0.05%
2022-10-25	0	103.6	103.5	105.2	-	-	0	0	-	93.40	93.35	94.89	-	-	0	-	0.00%
2022-10-24	0	103.6	103.6	-	-	-	0	0	-	93.40	93.40	-	-	-	0	-	0.00%
2022-10-21	0	103.6	103.6	103.9	103.6	104.0	5,220	542,107	103.85	93.40	93.40	93.71	93.40	93.80	5,787	93.669	-0.19%
2022-10-20	0	104.7	104.6	105.2	104.7	104.7	280	29,302	104.65	93.58	93.49	94.02	93.58	93.58	313	93.577	0.10%
2022-10-19	0	104.6	104.6	104.8	104.6	104.8	5,080	531,134	104.55	93.49	93.49	93.71	93.49	93.71	5,681	93.491	-0.10%
2022-10-18	0	104.7	104.6	105.2	-	-	0	0	-	93.58	93.53	94.07	-	-	0	-	0.14%
2022-10-17	0	104.5	104.5	105.2	104.5	104.5	20	2,090	104.50	93.44	93.44	94.07	93.44	93.44	22	93.443	-0.33%
2022-10-14	0	104.9	104.5	105.2	-	-	0	0	-	93.76	93.40	94.07	-	-	0	-	0.00%
2022-10-13	0	104.9	104.1	105.0	-	-	0	0	-	93.76	93.04	93.89	-	-	0	-	0.00%
2022-10-12	0	104.9	104.1	105.2	-	-	0	0	-	93.76	93.04	94.07	-	-	0	-	-0.05%
2022-10-11	0	104.9	104.2	105.1	104.9	105.0	1,960	205,677	104.94	93.80	93.17	93.93	93.80	93.85	2,192	93.834	0.29%
2022-10-10	0	104.6	104.2	105.2	104.2	104.6	400	41,742	104.36	93.53	93.13	94.07	93.17	93.53	447	93.313	0.38%
2022-10-07	0	104.2	104.2	105.2	104.1	104.1	20	2,082	104.10	93.17	93.17	94.07	93.09	93.09	22	93.085	-0.38%
2022-10-06	0	104.6	104.1	105.2	-	-	0	0	-	93.53	93.09	94.07	-	-	0	-	0.00%
2022-10-05	0	104.6	104.2	105.2	-	-	0	0	-	93.53	93.13	94.07	-	-	0	-	0.00%
2022-10-03	0	104.6	103.6	105.2	-	-	0	0	-	93.53	92.64	94.07	-	-	0	-	0.00%
2022-09-30	0	104.6	104.1	105.2	104.3	104.6	49,940	5,214,516	104.42	93.53	93.09	94.07	93.22	93.53	55,849	93.368	0.63%
2022-09-29	0	104.0	103.6	-	103.9	103.9	12,000	1,246,800	103.90	92.95	92.64	-	92.91	92.91	13,420	92.907	-0.24%
2022-09-28	0	104.2	103.6	105.2	104.2	104.2	360	37,512	104.20	93.17	92.64	94.07	93.17	93.17	403	93.175	0.00%
2022-09-27	0	104.2	104.0	105.2	104.2	104.2	900	93,780	104.20	93.17	93.00	94.07	93.17	93.17	1,006	93.175	-0.33%
2022-09-26	0	104.6	103.5	104.6	-	-	0	0	-	93.49	92.55	93.49	-	-	0	-	-0.05%
2022-09-23	0	104.6	103.5	104.8	104.6	104.6	380	39,748	104.60	93.53	92.55	93.71	93.53	93.53	425	93.532	0.10%
2022-09-22	0	104.5	104.4	105.2	-	-	0	0	-	93.44	93.31	94.07	-	-	0	-	0.00%
2022-09-21	0	104.5	104.5	105.2	-	-	0	0	-	93.44	93.44	94.07	-	-	0	-	0.00%
2022-09-20	0	104.5	104.5	105.1	104.3	104.3	20	2,086	104.30	93.44	93.44	93.93	93.26	93.26	22	93.264	-0.24%
2022-09-19	0	104.8	104.5	105.2	-	-	0	0	-	93.67	93.44	94.07	-	-	0	-	0.00%
2022-09-16	0	104.8	104.4	105.2	104.8	104.8	260	27,235	104.75	93.67	93.31	94.02	93.67	93.67	291	93.667	0.34%
2022-09-15	0	104.4	104.4	105.2	104.4	104.4	360	37,584	104.40	93.35	93.35	94.07	93.35	93.35	403	93.354	-0.29%
2022-09-14	0	104.7	104.4	104.7	104.4	104.8	23,460	2,455,810	104.68	93.62	93.35	93.62	93.31	93.71	26,236	93.605	0.29%
2022-09-13	0	104.4	104.4	104.5	104.4	104.4	6,060	632,514	104.38	93.35	93.31	93.44	93.31	93.35	6,777	93.332	-0.10%
2022-09-09	0	104.5	103.5	104.5	104.5	104.5	180	18,810	104.50	93.44	92.55	93.44	93.44	93.44	201	93.443	0.00%
2022-09-08	0	104.5	104.0	104.5	104.5	104.5	420	43,890	104.50	93.44	93.00	93.44	93.44	93.44	470	93.443	0.00%
2022-09-07	0	104.5	104.2	104.5	104.3	104.5	940	98,098	104.36	93.44	93.17	93.44	93.26	93.44	1,051	93.318	-0.19%
2022-09-06	0	104.7	104.7	105.2	104.7	104.7	24,060	2,519,082	104.70	93.62	93.62	94.07	93.62	93.62	26,907	93.622	0.19%
2022-09-05	0	104.5	104.5	105.2	-	-	0	0	-	93.44	93.44	94.07	-	-	0	-	0.00%
2022-09-02	0	104.5	104.5	104.6	104.5	104.5	44,000	4,597,850	104.50	93.44	93.44	93.53	93.40	93.44	49,206	93.440	0.24%
2022-09-01	0	104.3	104.2	105.2	-	-	0	0	-	93.22	93.17	94.07	-	-	0	-	0.05%
2022-08-31	0	104.2	104.2	105.2	104.2	104.2	1,060	110,399	104.15	93.17	93.13	94.07	93.13	93.13	1,185	93.130	0.05%
2022-08-30	0	104.2	104.1	105.2	104.1	104.5	520	54,276	104.38	93.13	93.09	94.07	93.09	93.40	582	93.333	-0.24%
2022-08-29	0	104.4	104.0	105.0	104.4	104.8	57,060	5,957,272	104.40	93.35	93.00	93.89	93.31	93.71	63,812	93.357	0.38%
2022-08-26	0	104.0	104.0	105.2	-	-	0	0	-	93.00	93.00	94.07	-	-	0	-	0.00%
2022-08-25	0	104.0	104.0	105.2	104.0	104.0	20	2,080	104.00	93.00	93.00	94.07	93.00	93.00	22	92.996	-0.48%
2022-08-24	0	104.5	104.0	104.6	104.5	104.5	50,000	5,224,990	104.50	93.44	93.00	93.49	93.40	93.44	55,916	93.443	0.10%
2022-08-23	0	104.4	104.3	105.0	-	-	0	0	-	93.35	93.22	93.85	-	-	0	-	-0.14%
2022-08-22	0	104.6	104.3	104.9	104.5	104.6	55,000	5,747,349	104.50	93.49	93.22	93.80	93.40	93.49	61,508	93.441	0.38%
2022-08-19	0	104.2	103.9	104.4	104.2	104.2	9,240	962,423	104.16	93.13	92.91	93.35	93.13	93.17	10,333	93.138	0.00%
2022-08-18	0	104.2	103.9	104.2	104.1	104.2	1,000	104,100	104.10	93.13	92.91	93.17	93.04	93.13	1,118	93.085	0.19%
2022-08-17	0	104.0	103.4	104.2	-	-	0	0	-	92.95	92.46	93.13	-	-	0	-	0.00%
2022-08-16	0	104.0	103.4	104.2	103.9	104.0	3,340	346,891	103.86	92.95	92.46	93.17	92.86	92.95	3,735	92.870	0.00%
2022-08-15	0	104.0	103.6	104.2	103.6	104.2	2,900	301,645	104.02	92.95	92.64	93.17	92.64	93.13	3,243	93.010	0.00%
2022-08-12	0	104.0	103.6	104.1	104.0	104.0	1,000	103,950	103.95	92.95	92.64	93.09	92.95	92.95	1,118	92.951	0.00%
2022-08-11	0	104.0	103.5	104.2	103.9	104.0	21,220	2,206,059	103.96	92.95	92.55	93.13	92.91	93.00	23,731	92.961	0.00%
2022-08-10	0	104.0	103.6	104.1	104.1	104.1	80	8,324	104.05	92.95	92.64	93.04	93.04	93.04	89	93.041	0.05%
2022-08-09	0	103.9	103.6	104.3	103.9	103.9	11,920	1,238,488	103.90	92.91	92.64	93.26	92.91	92.91	13,330	92.907	-0.05%
2022-08-08	0	104.0	103.8	104.1	103.6	104.1	235,680	24,488,812	103.91	92.95	92.77	93.04	92.64	93.04	263,568	92.913	0.19%
2022-08-05	0	103.8	103.4	104.3	103.8	103.8	20	2,075	103.75	92.77	92.46	93.26	92.77	92.77	22	92.772	-0.05%
2022-08-04	0	103.8	103.7	104.0	104.0	104.0	20	2,080	104.00	92.82	92.68	93.00	93.00	93.00	22	92.996	-0.10%
2022-08-03	0	103.9	103.9	104.0	103.4	104.0	55,080	5,719,140	103.83	92.91	92.86	93.00	92.46	92.95	61,598	92.847	0.05%
2022-08-02	0	103.9	103.3	104.0	103.6	103.9	65,100	6,757,762	103.81	92.86	92.37	93.00	92.59	92.86	72,803	92.822	0.39%
2022-08-01	0	103.5	103.5	103.8	103.5	103.5	20	2,069	103.45	92.50	92.50	92.82	92.50	92.50	22	92.504	-0.05%
2022-07-29	0	103.5	103.5	103.8	103.4	103.7	1,160	119,984	103.43	92.55	92.55	92.82	92.46	92.68	1,297	92.490	0.19%
2022-07-28	0	103.3	103.3	103.8	103.3	103.4	100	10,331	103.31	92.37	92.37	92.82	92.37	92.41	112	92.379	-0.19%
2022-07-27	0	103.5	103.3	104.7	103.3	103.5	8,820	912,840	103.50	92.55	92.37	93.62	92.33	92.55	9,864	92.546	-0.24%
2022-07-26	0	103.8	103.3	103.8	103.2	103.8	172,100	17,820,545	103.55	92.77	92.33	92.82	92.28	92.82	192,464	92.591	0.58%
2022-07-25	0	103.2	102.8	103.3	102.9	103.2	1,740	179,081	102.92	92.24	91.92	92.37	92.01	92.24	1,946	92.030	0.15%
2022-07-22	0	103.0	103.0	103.9	103.0	103.0	1,740	179,220	103.00	92.10	92.10	92.86	92.10	92.10	1,946	92.102	-0.00%
2022-07-21	0	103.9	103.0	104.3	103.9	103.9	1,420	147,523	103.89	92.10	91.30	92.41	92.06	92.10	1,602	92.092	0.00%
2022-07-20	0	103.9	102.8	103.9	103.9	103.9	1,880	195,332	103.90	92.10	91.13	92.10	92.10	92.10	2,121	92.102	0.14%
2022-07-19	0	103.8	103.8	104.0	103.7	103.7	220	22,814	103.70	91.97	91.97	92.15	91.92	91.92	248	91.924	0.00%
2022-07-18	0	103.8	102.8	104.5	-	-	0	0	-	91.97	91.13	92.63	-	-	0	-	0.00%
2022-07-15	0	103.8	103.3	104.7	103.7	103.7	280	29,036	103.70	91.97	91.57	92.77	91.92	91.92	316	91.924	0.05%
2022-07-14	0	103.7	103.3	104.6	103.7	104.0	3,480	361,566	103.90	91.92	91.57	92.68	91.88	92.15	3,926	92.100	-0.10%
2022-07-13	0	103.8	103.4	104.8	-	-	0	0	-	92.01	91.66	92.90	-	-	0	-	0.00%
2022-07-12	0	103.8	103.5	104.9	103.8	103.8	140	14,532	103.80	92.01	91.70	92.94	92.01	92.01	158	92.013	-0.05%
2022-07-11	0	103.9	103.5	104.7	103.9	103.9	20	2,077	103.85	92.06	91.70	92.77	92.06	92.06	23	92.057	0.19%
2022-07-08	0	103.7	103.4	104.7	103.7	103.7	2,800	290,220	103.65	91.88	91.66	92.77	91.88	91.88	3,159	91.880	0.00%
2022-07-07	0	103.7	103.4	104.6	103.7	103.7	380	39,387	103.65	91.88	91.66	92.68	91.88	91.88	429	91.880	0.24%
2022-07-06	0	103.4	103.3	-	-	-	0	0	-	91.66	91.57	-	-	-	0	-	0.00%
2022-07-05	0	103.4	103.3	-	-	-	0	0	-	91.66	91.57	-	-	-	0	-	0.10%
2022-07-04	0	103.3	103.3	-	103.3	103.3	80	8,264	103.30	91.57	91.53	-	91.57	91.57	90	91.570	-0.39%
2022-06-30	0	103.7	103.3	104.3	103.4	103.7	180	18,631	103.51	91.92	91.53	92.46	91.61	91.92	203	91.752	0.10%
2022-06-29	0	103.6	103.3	104.3	103.6	103.6	400	41,440	103.60	91.84	91.53	92.46	91.84	91.84	451	91.836	0.24%
2022-06-28	0	103.4	103.3	104.3	103.4	103.4	1,580	163,340	103.38	91.61	91.53	92.46	91.61	91.66	1,782	91.641	-0.05%
2022-06-27	0	103.4	103.4	104.3	103.4	103.4	700	72,406	103.44	91.66	91.66	92.46	91.66	91.66	790	91.691	-0.14%
2022-06-24	0	103.6	103.5	104.6	-	-	0	0	-	91.79	91.70	92.68	-	-	0	-	0.00%
2022-06-23	0	103.6	103.5	104.6	103.6	103.6	40	4,142	103.55	91.79	91.70	92.68	91.79	91.79	45	91.792	0.00%
2022-06-22	0	103.6	103.4	103.6	-	-	0	0	-	91.79	91.66	91.79	-	-	0	-	0.00%
2022-06-21	0	103.6	103.4	104.6	-	-	0	0	-	91.79	91.66	92.68	-	-	0	-	0.00%
2022-06-20	0	103.6	103.4	104.5	103.4	103.6	5,280	546,026	103.41	91.79	91.61	92.63	91.61	91.79	5,956	91.671	0.05%
2022-06-17	0	103.5	103.3	104.5	-	-	0	0	-	91.75	91.53	92.59	-	-	0	-	0.05%
2022-06-16	0	103.5	103.3	-	103.5	103.5	20	2,069	103.45	91.70	91.53	-	91.70	91.70	23	91.703	0.05%
2022-06-15	0	103.4	103.4	-	-	-	0	0	-	91.66	91.61	-	-	-	0	-	0.00%
2022-06-14	0	103.4	103.4	104.3	-	-	0	0	-	91.66	91.66	92.46	-	-	0	-	0.00%
2022-06-13	0	103.4	103.4	104.1	103.4	103.6	8,220	849,963	103.40	91.66	91.66	92.28	91.66	91.79	9,273	91.660	-0.10%
2022-06-10	0	103.5	103.5	104.1	103.5	103.5	1,880	194,551	103.48	91.75	91.75	92.28	91.70	91.75	2,121	91.734	0.00%
2022-06-09	0	103.5	103.4	104.1	103.4	103.5	1,340	138,574	103.41	91.75	91.61	92.28	91.66	91.75	1,512	91.670	0.05%
2022-06-08	0	103.5	103.4	104.1	103.5	103.5	20	2,069	103.45	91.70	91.61	92.28	91.70	91.70	23	91.703	0.10%
2022-06-07	0	103.4	103.3	104.0	103.3	103.3	3,180	328,632	103.34	91.61	91.57	92.19	91.57	91.57	3,587	91.608	-0.05%
2022-06-06	0	103.4	103.4	104.0	103.3	103.5	11,140	1,150,901	103.31	91.66	91.66	92.19	91.57	91.70	12,567	91.581	-0.10%
2022-06-02	0	103.5	103.5	104.0	103.5	103.6	1,380	142,859	103.52	91.75	91.75	92.19	91.70	91.84	1,557	91.766	-0.10%
2022-06-01	0	103.6	103.5	104.3	103.6	103.7	1,240	128,488	103.62	91.84	91.75	92.46	91.84	91.92	1,399	91.853	0.10%
2022-05-31	0	103.5	103.5	104.1	103.5	103.5	120	12,414	103.45	91.75	91.75	92.28	91.70	91.70	135	91.703	-0.10%
2022-05-30	0	103.6	103.6	104.1	103.5	103.5	15,000	1,552,500	103.50	91.84	91.84	92.28	91.75	91.75	16,921	91.747	-0.19%
2022-05-27	0	103.8	103.2	104.1	-	-	0	0	-	92.01	91.48	92.23	-	-	0	-	0.10%
2022-05-26	0	103.7	103.2	104.1	103.7	103.7	1,020	105,774	103.70	91.92	91.48	92.28	91.92	91.92	1,151	91.924	0.00%
2022-05-25	0	103.7	103.5	104.1	103.7	103.7	80	8,296	103.70	91.92	91.70	92.28	91.92	91.92	90	91.924	0.00%
2022-05-24	0	103.7	103.4	104.3	103.4	103.7	160	16,586	103.66	91.92	91.66	92.46	91.66	91.92	180	91.891	0.00%
2022-05-23	0	103.7	103.5	104.3	103.4	103.7	28,360	2,933,641	103.44	91.92	91.75	92.46	91.66	91.92	31,993	91.697	0.14%
2022-05-20	0	103.6	103.4	104.3	103.3	103.6	1,280	132,477	103.50	91.79	91.66	92.46	91.53	91.79	1,444	91.745	0.05%
2022-05-19	0	103.5	103.0	103.5	103.4	103.5	440	45,538	103.50	91.75	91.30	91.75	91.66	91.75	496	91.743	0.19%
2022-05-18	0	103.3	103.0	103.5	-	-	0	0	-	91.57	91.30	91.75	-	-	0	-	0.00%
2022-05-17	0	103.3	103.3	103.5	103.2	103.2	20	2,064	103.20	91.57	91.57	91.75	91.48	91.48	23	91.481	-0.10%
2022-05-16	0	103.4	103.3	103.5	103.1	103.4	7,020	723,962	103.13	91.66	91.57	91.75	91.39	91.66	7,919	91.418	0.10%
2022-05-13	0	103.3	102.8	103.5	103.2	103.3	680	70,186	103.21	91.57	91.13	91.75	91.48	91.57	767	91.494	0.00%
2022-05-12	0	103.3	103.3	104.3	103.2	103.3	2,540	262,131	103.20	91.57	91.57	92.46	91.44	91.57	2,865	91.482	0.24%
2022-05-11	0	103.1	103.0	103.2	103.0	103.2	4,020	414,229	103.04	91.35	91.30	91.48	91.30	91.48	4,535	91.341	-0.05%
2022-05-10	0	103.1	102.8	104.3	102.8	103.2	14,520	1,497,328	103.12	91.39	91.13	92.46	91.08	91.44	16,380	91.412	0.10%
2022-05-06	0	103.0	103.0	-	102.9	103.1	5,200	535,422	102.97	91.30	91.26	-	91.22	91.35	5,866	91.274	-0.05%
2022-05-05	0	103.1	102.9	104.0	103.0	103.1	4,840	498,570	103.01	91.35	91.22	92.19	91.30	91.35	5,460	91.313	0.10%
2022-05-04	0	103.0	103.0	103.3	103.0	103.0	10,000	1,029,500	102.95	91.26	91.26	91.53	91.26	91.26	11,281	91.260	-0.24%
2022-05-03	0	103.2	102.9	103.3	103.0	103.2	1,100	113,485	103.17	91.48	91.22	91.53	91.26	91.48	1,241	91.453	0.00%
2022-04-29	0	103.2	103.0	103.2	103.1	103.2	680	70,089	103.07	91.48	91.30	91.48	91.35	91.48	767	91.368	0.15%
2022-04-28	0	103.1	102.9	103.1	103.1	103.1	900	92,745	103.05	91.35	91.22	91.35	91.35	91.35	1,015	91.348	0.15%
2022-04-27	0	102.9	102.9	103.1	102.9	103.1	1,720	177,062	102.94	91.22	91.22	91.35	91.22	91.39	1,940	91.253	-0.19%
2022-04-26	0	103.1	103.0	103.1	103.1	103.1	500	51,550	103.10	91.39	91.30	91.39	91.39	91.39	564	91.393	0.05%
2022-04-25	0	103.1	102.9	103.1	103.0	103.2	33,540	3,454,338	102.99	91.35	91.22	91.39	91.26	91.44	37,836	91.297	0.10%
2022-04-22	0	103.0	103.0	103.2	103.0	103.5	8,420	867,404	103.02	91.26	91.26	91.48	91.26	91.75	9,499	91.319	-0.05%
2022-04-21	0	103.9	103.9	104.0	103.9	103.9	300	31,170	103.90	91.30	91.26	91.35	91.30	91.30	341	91.304	-0.05%
2022-04-20	0	104.0	103.5	104.4	104.0	104.0	83,000	8,630,887	103.99	91.35	90.95	91.74	91.35	91.39	94,450	91.380	0.24%
2022-04-19	0	103.7	103.6	103.8	103.7	103.8	2,880	298,825	103.76	91.13	91.04	91.22	91.13	91.22	3,277	91.180	-0.29%
2022-04-14	0	104.0	103.7	104.0	104.0	104.2	2,700	281,032	104.09	91.39	91.08	91.39	91.39	91.57	3,072	91.467	0.00%
2022-04-13	0	104.0	103.8	104.2	104.0	104.3	100,920	10,495,950	104.00	91.39	91.22	91.57	91.39	91.66	114,843	91.394	-0.38%
2022-04-12	0	104.4	104.1	104.6	104.1	104.6	162,920	16,995,866	104.32	91.74	91.48	91.92	91.48	91.88	185,396	91.673	0.38%
2022-04-11	0	104.0	103.6	104.1	103.9	104.2	24,260	2,525,398	104.10	91.39	91.04	91.48	91.30	91.52	27,607	91.477	0.00%
2022-04-08	0	104.0	104.0	104.5	104.0	104.0	20	2,080	104.00	91.39	91.39	91.83	91.39	91.39	23	91.392	0.00%
2022-04-07	0	104.0	103.9	104.5	103.9	104.0	200	20,789	103.95	91.39	91.30	91.83	91.26	91.39	228	91.344	0.24%
2022-04-06	0	103.8	103.7	104.5	103.8	103.9	35,660	3,700,259	103.77	91.17	91.13	91.83	91.17	91.26	40,580	91.185	-0.10%
2022-04-04	0	103.9	103.7	104.5	103.9	103.9	1,120	116,312	103.85	91.26	91.13	91.83	91.26	91.26	1,275	91.260	0.14%
2022-04-01	0	103.7	103.6	104.5	103.7	103.7	400	41,460	103.65	91.13	91.00	91.83	91.08	91.08	455	91.084	0.10%
2022-03-31	0	103.6	103.6	104.5	103.6	103.7	11,620	1,204,631	103.67	91.04	91.04	91.83	91.00	91.13	13,223	91.101	-0.19%
2022-03-30	0	103.8	103.8	104.5	103.7	104.0	14,520	1,507,326	103.81	91.22	91.17	91.83	91.13	91.35	16,523	91.225	0.05%
2022-03-29	0	103.8	103.5	105.4	103.5	103.9	202,520	21,008,864	103.74	91.17	90.91	92.62	90.95	91.26	230,459	91.161	0.24%
2022-03-28	0	103.5	103.5	105.4	103.5	103.5	840	86,940	103.50	90.95	90.95	92.62	90.95	90.95	956	90.952	0.00%
2022-03-25	0	103.5	103.5	105.4	-	-	0	0	-	90.95	90.95	92.62	-	-	0	-	0.00%
2022-03-24	0	103.5	103.4	105.4	103.3	103.5	9,320	964,596	103.50	90.95	90.82	92.62	90.78	90.95	10,606	90.950	-0.14%
2022-03-23	0	103.7	103.3	103.8	103.3	103.8	1,460	151,353	103.67	91.08	90.78	91.22	90.78	91.17	1,661	91.099	0.14%
2022-03-22	0	103.5	103.3	105.4	103.5	103.6	500	51,755	103.51	90.95	90.78	92.62	90.95	91.00	569	90.961	0.00%
2022-03-21	0	103.5	103.2	105.4	103.5	103.6	4,400	455,740	103.58	90.95	90.69	92.58	90.95	91.04	5,007	91.020	-0.19%
2022-03-18	0	103.7	103.6	104.4	-	-	0	0	-	91.13	91.04	91.74	-	-	0	-	0.00%
2022-03-17	0	103.7	103.5	104.4	103.6	103.7	760	78,786	103.67	91.13	90.95	91.74	91.04	91.13	865	91.098	-0.24%
2022-03-16	0	104.0	103.6	104.0	103.6	104.1	132,000	13,702,199	103.80	91.35	91.04	91.39	91.04	91.44	150,210	91.220	0.19%
2022-03-15	0	103.8	103.5	104.4	103.4	104.0	114,520	11,879,829	103.74	91.17	90.95	91.74	90.82	91.35	130,319	91.160	-0.53%
2022-03-14	0	104.3	103.6	104.8	103.8	104.4	119,760	12,468,619	104.11	91.66	91.04	92.05	91.22	91.74	136,282	91.492	0.68%
2022-03-11	0	103.6	103.2	104.2	103.2	103.6	5,580	577,526	103.50	91.04	90.64	91.57	90.69	91.04	6,350	90.952	0.29%
2022-03-10	0	103.3	103.2	104.2	103.2	103.5	1,220	126,054	103.32	90.78	90.69	91.57	90.69	90.91	1,388	90.797	0.19%
2022-03-09	0	103.1	103.1	103.5	103.1	103.4	6,060	625,291	103.18	90.60	90.60	90.95	90.60	90.82	6,896	90.674	-0.48%
2022-03-08	0	103.6	103.5	103.6	103.3	103.7	1,580	163,672	103.59	91.04	90.95	91.04	90.78	91.08	1,798	91.031	-0.05%
2022-03-07	0	103.7	103.2	104.4	103.2	103.7	28,080	2,897,029	103.17	91.08	90.64	91.74	90.64	91.08	31,954	90.663	0.14%
2022-03-04	0	103.5	103.3	104.0	103.2	103.5	8,100	837,220	103.36	90.95	90.73	91.39	90.69	90.95	9,217	90.830	0.24%
2022-03-03	0	103.3	103.2	103.5	103.3	103.6	101,500	10,509,981	103.55	90.73	90.69	90.95	90.73	91.00	115,503	90.993	-0.29%
2022-03-02	0	103.6	103.3	103.6	103.2	103.6	65,800	6,804,109	103.41	91.00	90.78	91.04	90.64	91.00	74,878	90.870	0.24%
2022-03-01	0	103.3	103.3	103.6	103.3	103.3	860	88,838	103.30	90.78	90.78	91.04	90.78	90.78	979	90.777	-0.29%
2022-02-28	0	103.6	103.2	103.9	103.3	103.6	318,840	32,960,531	103.38	91.04	90.69	91.26	90.78	91.04	362,826	90.844	0.19%
2022-02-25	0	103.4	103.4	105.1	103.4	103.4	880	90,948	103.35	90.86	90.86	92.36	90.82	90.82	1,001	90.821	0.00%
2022-02-24	0	103.4	103.4	104.4	103.4	103.5	6,500	672,320	103.43	90.86	90.82	91.70	90.86	90.91	7,397	90.894	0.00%
2022-02-23	0	103.4	103.4	104.2	103.4	103.4	280	28,951	103.40	90.86	90.86	91.57	90.82	90.86	319	90.861	-0.05%
2022-02-22	0	103.5	103.4	104.2	103.4	103.5	5,180	535,860	103.45	90.91	90.86	91.57	90.86	90.91	5,895	90.907	0.10%
2022-02-21	0	103.4	103.4	104.2	103.4	103.7	1,405,740	145,356,481	103.40	90.82	90.82	91.57	90.82	91.08	1,599,672	90.866	-0.29%
2022-02-18	0	103.7	103.7	104.2	103.6	103.8	4,300	445,720	103.66	91.08	91.08	91.57	91.04	91.17	4,893	91.089	0.00%
2022-02-17	0	103.7	103.7	103.9	103.6	103.7	3,920	406,186	103.62	91.08	91.08	91.26	91.00	91.08	4,461	91.057	0.14%
2022-02-16	0	103.5	103.5	104.2	103.5	103.5	6,180	639,630	103.50	90.95	90.91	91.57	90.95	90.95	7,033	90.952	-0.19%
2022-02-15	0	103.7	103.5	104.3	103.6	103.9	4,100	425,531	103.79	91.13	90.95	91.66	91.04	91.26	4,666	91.206	-0.05%
2022-02-14	0	103.8	103.8	104.0	103.6	103.9	1,640	170,053	103.69	91.17	91.17	91.39	91.04	91.26	1,866	91.120	0.10%
2022-02-11	0	103.7	103.7	104.3	103.7	103.9	6,920	717,733	103.72	91.08	91.08	91.66	91.08	91.26	7,875	91.145	-0.48%
2022-02-10	0	104.2	104.0	104.2	104.2	104.2	1,220	127,121	104.20	91.52	91.35	91.52	91.52	91.57	1,388	91.565	0.05%
2022-02-09	0	104.1	103.9	104.3	103.9	104.2	201,920	21,020,488	104.10	91.48	91.30	91.66	91.30	91.57	229,776	91.482	0.10%
2022-02-08	0	104.0	103.8	104.3	104.0	104.3	4,320	449,718	104.10	91.39	91.22	91.66	91.39	91.66	4,916	91.481	-0.14%
2022-02-07	0	104.2	103.8	104.3	103.8	104.2	58,020	6,035,029	104.02	91.52	91.17	91.61	91.17	91.57	66,024	91.406	0.00%
2022-02-04	0	104.2	104.0	105.1	103.9	104.2	119,480	12,420,659	103.96	91.52	91.35	92.36	91.30	91.57	135,963	91.353	0.14%
2022-01-31	0	104.0	104.0	104.3	-	-	0	0	-	91.39	91.39	91.61	-	-	0	-	0.00%
2022-01-28	0	104.0	103.8	104.2	103.8	104.1	8,480	880,659	103.85	91.39	91.22	91.57	91.22	91.44	9,650	91.261	0.24%
2022-01-27	0	103.8	103.8	104.0	103.8	104.1	1,500	155,848	103.90	91.17	91.17	91.35	91.17	91.48	1,707	91.303	-0.14%
2022-01-26	0	103.9	103.8	104.0	103.9	104.0	2,520	261,921	103.94	91.30	91.22	91.39	91.30	91.35	2,868	91.336	-0.19%
2022-01-25	0	104.1	104.0	104.3	103.9	104.1	1,840	191,527	104.09	91.48	91.39	91.66	91.30	91.48	2,094	91.472	0.10%
2022-01-24	0	104.0	104.0	104.3	103.9	104.0	3,900	405,466	103.97	91.39	91.39	91.66	91.30	91.39	4,438	91.362	0.00%
2022-01-21	0	104.0	103.8	104.3	103.7	104.1	11,220	1,166,702	103.98	91.39	91.22	91.66	91.08	91.44	12,768	91.378	-0.67%
2022-01-20	0	104.7	104.7	104.9	104.5	104.8	113,880	11,912,009	104.60	92.01	92.01	92.18	91.83	92.09	129,591	91.920	0.19%
2022-01-19	0	104.5	104.5	104.7	104.5	104.7	3,380	353,659	104.63	91.83	91.83	92.01	91.79	92.01	3,846	91.948	0.19%
2022-01-18	0	104.3	104.2	104.8	104.2	104.5	4,280	446,424	104.30	91.66	91.57	92.09	91.57	91.79	4,870	91.660	0.10%
2022-01-17	0	104.2	104.1	104.3	104.1	104.3	2,640	275,100	104.20	91.57	91.44	91.61	91.48	91.66	3,004	91.572	-0.05%
2022-01-14	0	104.3	104.1	104.4	104.2	104.4	6,320	658,942	104.26	91.61	91.48	91.70	91.57	91.70	7,192	91.623	0.24%
2022-01-13	0	104.0	104.0	104.2	104.0	104.3	1,040	108,346	104.18	91.39	91.39	91.57	91.39	91.66	1,183	91.549	-0.19%
2022-01-12	0	104.2	104.1	104.4	104.1	104.4	37,160	3,877,322	104.34	91.57	91.48	91.74	91.44	91.74	42,286	91.692	-0.10%
2022-01-11	0	104.3	104.1	104.3	103.9	104.3	26,060	2,714,496	104.16	91.66	91.44	91.66	91.30	91.66	29,655	91.535	0.19%
2022-01-10	0	104.1	104.0	104.1	103.9	104.1	1,340	139,404	104.03	91.48	91.35	91.48	91.30	91.48	1,525	91.421	0.19%
2022-01-07	0	103.9	103.9	104.1	103.9	104.1	1,100	114,475	104.07	91.30	91.30	91.48	91.26	91.48	1,252	91.452	-0.14%
2022-01-06	0	104.1	103.8	104.2	103.9	104.1	740	76,895	103.91	91.44	91.17	91.52	91.30	91.44	842	91.315	-0.05%
2022-01-05	0	104.1	104.0	104.1	104.1	104.2	860	89,544	104.12	91.48	91.35	91.48	91.48	91.52	979	91.498	0.00%
2022-01-04	0	104.1	104.1	104.2	104.0	104.1	22,680	2,360,092	104.06	91.48	91.48	91.52	91.39	91.48	25,809	91.445	0.14%
2022-01-03	0	104.0	103.9	104.1	103.9	104.2	3,280	341,137	104.01	91.35	91.30	91.44	91.30	91.52	3,732	91.396	0.05%
2021-12-31	0	103.9	103.9	104.1	103.9	103.9	380	39,463	103.85	91.30	91.26	91.48	91.26	91.26	432	91.260	0.00%
2021-12-30	0	103.9	103.9	104.0	103.9	104.0	1,020	106,022	103.94	91.30	91.26	91.39	91.26	91.39	1,161	91.342	0.14%
2021-12-29	0	103.8	103.7	104.0	103.5	103.9	41,700	4,324,778	103.71	91.17	91.13	91.35	90.95	91.30	47,453	91.139	0.10%
2021-12-28	0	103.7	103.6	103.7	103.7	103.9	4,300	445,913	103.70	91.08	91.04	91.08	91.08	91.26	4,893	91.129	-0.10%
2021-12-24	0	103.8	103.6	103.8	-	-	0	0	-	91.17	91.04	91.17	-	-	0	-	0.00%
2021-12-23	0	103.8	103.6	103.8	103.6	103.8	1,340	138,833	103.61	91.17	91.04	91.17	91.00	91.17	1,525	91.046	0.05%
2021-12-22	0	103.7	103.5	103.9	103.5	103.7	3,660	378,922	103.53	91.13	90.91	91.30	90.91	91.13	4,165	90.979	0.24%
2021-12-21	0	103.5	103.5	103.9	103.4	103.7	1,180	122,227	103.58	90.91	90.91	91.30	90.86	91.08	1,343	91.025	-0.14%
2021-12-20	0	103.6	103.4	103.9	103.4	103.6	3,780	391,163	103.48	91.04	90.86	91.30	90.82	91.04	4,301	90.937	0.14%
2021-12-17	0	103.5	103.5	103.9	103.4	103.6	220	22,784	103.56	90.91	90.91	91.30	90.86	91.04	250	91.008	-0.05%
2021-12-16	0	103.5	103.5	103.9	103.5	103.6	820	84,881	103.51	90.95	90.91	91.30	90.95	91.00	933	90.964	-0.10%
2021-12-15	0	103.6	103.4	103.6	103.4	103.6	2,540	263,079	103.57	91.04	90.86	91.04	90.82	91.04	2,890	91.018	-0.05%
2021-12-14	0	103.7	103.4	103.8	103.4	103.7	2,369	245,286	103.54	91.08	90.86	91.17	90.82	91.13	2,696	90.988	0.39%
2021-12-13	0	103.3	103.3	103.6	103.3	103.6	2,060	212,833	103.32	90.73	90.73	91.00	90.73	91.00	2,344	90.792	-0.29%
2021-12-10	0	103.6	103.1	103.9	103.3	103.6	540	55,761	103.26	91.00	90.60	91.30	90.73	91.00	614	90.743	0.00%
2021-12-09	0	103.6	103.1	103.9	103.2	103.6	35,220	3,644,174	103.47	91.00	90.56	91.30	90.69	91.00	40,079	90.925	0.24%
2021-12-08	0	103.3	103.3	103.3	103.3	103.3	2,400	247,875	103.28	90.78	90.73	90.78	90.73	90.78	2,731	90.760	0.00%
2021-12-07	0	103.3	103.3	103.3	103.3	103.5	1,860	192,475	103.48	90.78	90.73	90.78	90.73	90.95	2,117	90.936	-0.14%
2021-12-06	0	103.5	103.0	103.9	103.3	103.5	940	97,127	103.33	90.91	90.51	91.30	90.73	90.91	1,070	90.800	0.34%
2021-12-03	0	103.1	103.1	103.9	103.1	103.4	2,600	268,260	103.18	90.60	90.60	91.30	90.56	90.82	2,959	90.669	-0.19%
2021-12-02	0	103.3	103.2	103.9	103.2	103.4	1,620	167,283	103.26	90.78	90.69	91.30	90.64	90.86	1,843	90.743	-0.05%
2021-12-01	0	103.4	103.2	103.9	103.2	103.4	600	61,955	103.26	90.82	90.64	91.30	90.64	90.86	683	90.740	0.19%
2021-11-30	0	103.2	103.1	103.2	103.1	103.4	5,080	524,110	103.17	90.64	90.60	90.69	90.60	90.86	5,781	90.664	-0.24%
2021-11-29	0	103.4	103.0	103.9	103.2	103.5	1,900	196,345	103.34	90.86	90.51	91.30	90.64	90.91	2,162	90.811	-0.05%
2021-11-26	0	103.5	103.2	103.9	103.2	103.5	1,480	153,040	103.41	90.91	90.69	91.30	90.64	90.91	1,684	90.869	0.05%
2021-11-25	0	103.4	103.0	103.4	103.1	103.4	2,360	243,593	103.22	90.86	90.47	90.86	90.56	90.86	2,686	90.704	0.10%
2021-11-24	0	103.3	103.0	103.9	103.0	103.3	1,840	189,904	103.21	90.78	90.51	91.30	90.51	90.78	2,094	90.696	0.34%
2021-11-23	0	103.0	103.0	103.3	103.0	103.2	4,300	443,080	103.04	90.47	90.47	90.73	90.47	90.69	4,893	90.550	-0.29%
2021-11-22	0	103.3	103.1	103.9	103.0	103.3	700	72,269	103.24	90.73	90.56	91.30	90.47	90.73	797	90.725	0.19%
2021-11-19	0	103.1	102.9	103.1	102.9	103.2	37,360	3,851,366	103.09	90.56	90.43	90.56	90.43	90.69	42,514	90.590	0.15%
2021-11-18	0	102.9	102.9	103.9	102.8	103.1	4,660	479,496	102.90	90.43	90.43	91.30	90.34	90.56	5,303	90.422	-0.15%
2021-11-17	0	103.1	102.9	103.1	103.0	103.1	13,520	1,393,182	103.05	90.56	90.43	90.56	90.47	90.56	15,385	90.554	0.00%
2021-11-16	0	103.1	102.9	103.1	102.8	103.1	7,760	798,393	102.89	90.56	90.38	90.56	90.34	90.60	8,831	90.413	0.00%
2021-11-15	0	103.1	103.0	103.1	102.8	103.2	2,300	237,031	103.06	90.56	90.51	90.56	90.34	90.69	2,617	90.563	0.15%
2021-11-12	0	102.9	102.9	102.9	102.9	103.0	980	100,866	102.92	90.43	90.38	90.43	90.43	90.47	1,115	90.447	0.05%
2021-11-11	0	102.9	102.7	103.1	102.7	103.1	159,340	16,403,097	102.94	90.38	90.25	90.60	90.25	90.56	181,322	90.464	0.05%
2021-11-10	0	102.8	102.8	103.0	102.8	103.0	2,760	283,930	102.87	90.34	90.29	90.51	90.29	90.51	3,141	90.402	-0.10%
2021-11-09	0	102.9	102.5	103.0	102.5	102.9	23,126	2,378,101	102.83	90.43	90.07	90.47	90.07	90.43	26,316	90.366	0.10%
2021-11-08	0	102.8	102.5	102.8	102.6	103.0	1,260	129,444	102.73	90.34	90.07	90.34	90.16	90.47	1,434	90.279	0.10%
2021-11-05	0	102.7	102.4	103.0	-	-	0	0	-	90.25	89.94	90.51	-	-	0	-	0.00%
2021-11-04	0	102.7	102.4	102.7	102.4	102.7	4,480	460,033	102.69	90.25	89.99	90.25	89.94	90.25	5,098	90.237	0.10%
2021-11-03	0	102.6	102.4	102.7	102.3	102.7	14,460	1,482,307	102.51	90.16	89.94	90.25	89.85	90.25	16,455	90.083	0.20%
2021-11-02	0	102.4	102.1	103.2	102.3	102.4	13,940	1,426,923	102.36	89.99	89.72	90.69	89.85	89.99	15,863	89.952	0.05%
2021-11-01	0	102.4	102.1	103.0	102.1	102.5	7,120	728,034	102.25	89.94	89.72	90.51	89.72	90.07	8,102	89.856	-0.05%
2021-10-29	0	102.4	102.1	103.2	102.4	102.5	2,660	272,509	102.45	89.99	89.72	90.69	89.99	90.03	3,027	90.027	0.15%
2021-10-28	0	102.3	102.0	103.2	102.0	102.3	5,360	548,072	102.25	89.85	89.59	90.69	89.63	89.90	6,099	89.856	-0.05%
2021-10-27	0	102.3	102.1	102.3	102.1	102.4	1,000	102,220	102.22	89.90	89.72	89.90	89.72	89.94	1,138	89.828	0.20%
2021-10-26	0	102.1	102.0	102.1	102.1	102.1	420	42,882	102.10	89.72	89.59	89.72	89.72	89.72	478	89.722	0.15%
2021-10-25	0	102.0	102.0	102.1	101.9	102.1	3,760	383,512	102.00	89.59	89.59	89.72	89.55	89.72	4,279	89.632	-0.15%
2021-10-22	0	102.1	102.0	102.1	101.9	102.3	2,480	253,158	102.08	89.72	89.63	89.72	89.55	89.90	2,822	89.704	-0.10%
2021-10-21	0	102.2	102.1	102.3	102.1	102.3	7,980	815,251	102.16	89.81	89.68	89.90	89.68	89.90	9,081	89.776	-0.73%
2021-10-20	0	103.0	102.9	103.0	102.7	103.0	12,600	1,295,371	102.81	90.47	90.38	90.47	90.25	90.51	14,338	90.344	0.15%
2021-10-19	0	102.8	102.8	103.6	102.6	102.9	4,920	505,586	102.76	90.34	90.34	91.04	90.16	90.38	5,599	90.303	-0.15%
2021-10-18	0	103.0	102.9	103.6	102.9	103.2	13,120	1,352,140	103.06	90.47	90.43	91.04	90.43	90.69	14,930	90.565	-0.15%
2021-10-15	0	103.1	103.1	103.6	103.1	103.2	8,600	886,587	103.09	90.60	90.56	91.04	90.56	90.64	9,786	90.594	-0.10%
2021-10-12	0	103.2	103.1	103.6	103.2	103.2	2,060	212,592	103.20	90.69	90.56	91.04	90.69	90.69	2,344	90.689	0.15%
2021-10-11	0	103.1	103.1	103.4	103.1	103.3	18,360	1,894,780	103.20	90.56	90.56	90.86	90.56	90.78	20,893	90.690	-0.24%
2021-10-08	0	103.3	103.2	103.6	103.1	103.3	1,860	192,094	103.28	90.78	90.64	91.04	90.60	90.78	2,117	90.756	0.10%
2021-10-07	0	103.2	103.2	103.5	103.2	103.4	4,320	445,789	103.19	90.69	90.64	90.91	90.64	90.82	4,916	90.682	-0.05%
2021-10-06	0	103.3	103.3	103.4	103.2	103.4	2,360	243,994	103.39	90.73	90.73	90.86	90.64	90.86	2,686	90.853	-0.15%
2021-10-05	0	103.4	103.1	103.6	103.1	103.4	5,140	530,713	103.25	90.86	90.60	91.04	90.60	90.86	5,849	90.734	0.00%
2021-10-04	0	103.4	103.2	103.6	103.2	103.5	2,660	274,687	103.27	90.86	90.69	91.04	90.69	90.91	3,027	90.747	0.05%
2021-09-30	0	103.4	103.2	103.5	103.2	103.4	4,740	489,283	103.22	90.82	90.64	90.91	90.64	90.82	5,394	90.710	0.00%
2021-09-29	0	103.4	103.2	103.4	103.2	103.4	2,320	239,858	103.39	90.82	90.64	90.82	90.64	90.86	2,640	90.853	0.05%
2021-09-28	0	103.3	103.2	103.5	103.1	103.5	5,180	535,283	103.34	90.78	90.64	90.91	90.60	90.91	5,895	90.809	-0.10%
2021-09-27	0	103.4	103.3	103.4	103.2	103.4	640	66,126	103.32	90.86	90.78	90.86	90.64	90.86	728	90.796	0.05%
2021-09-24	0	103.4	103.2	103.4	103.2	103.4	5,960	615,243	103.23	90.82	90.64	90.82	90.64	90.86	6,782	90.714	0.15%
2021-09-23	0	103.2	103.2	103.4	103.1	103.3	20,000	2,063,656	103.18	90.69	90.69	90.86	90.60	90.78	22,759	90.674	-0.05%
2021-09-21	0	103.3	103.2	103.3	103.1	103.3	1,620	167,157	103.18	90.73	90.64	90.78	90.56	90.78	1,843	90.674	0.05%
2021-09-20	0	103.2	103.1	103.2	103.2	103.5	12,860	1,327,342	103.21	90.69	90.56	90.69	90.69	90.91	14,634	90.702	-0.19%
2021-09-17	0	103.4	103.2	103.5	103.4	103.4	1,460	150,964	103.40	90.86	90.69	90.95	90.86	90.86	1,661	90.865	0.15%
2021-09-16	0	103.3	103.3	103.6	103.1	103.4	10,340	1,067,204	103.21	90.73	90.73	91.04	90.56	90.86	11,766	90.699	-0.15%
2021-09-15	0	103.4	103.4	103.6	103.3	103.5	2,560	264,875	103.47	90.86	90.82	91.04	90.78	90.95	2,913	90.923	-0.14%
2021-09-14	0	103.6	103.3	103.6	103.3	103.6	9,220	953,684	103.44	91.00	90.78	91.00	90.73	91.00	10,492	90.897	0.19%
2021-09-13	0	103.4	103.4	103.6	103.3	103.6	2,340	242,034	103.43	90.82	90.82	91.04	90.78	91.00	2,663	90.894	-0.19%
2021-09-10	0	103.6	103.4	103.6	103.5	103.6	4,040	418,309	103.54	91.00	90.82	91.00	90.91	91.04	4,597	90.989	0.00%
2021-09-09	0	103.6	103.3	103.6	103.3	103.6	21,280	2,201,488	103.45	91.00	90.78	91.00	90.73	91.00	24,216	90.912	0.15%
2021-09-08	0	103.4	103.3	103.6	103.5	103.5	1,120	115,864	103.45	90.86	90.73	91.00	90.91	90.91	1,275	90.909	0.10%
2021-09-07	0	103.3	103.3	103.5	103.3	103.5	6,220	643,342	103.43	90.78	90.78	90.95	90.78	90.95	7,078	90.892	-0.19%
2021-09-06	0	103.5	103.4	103.6	103.3	103.6	920	95,219	103.50	90.95	90.82	91.00	90.78	91.04	1,047	90.952	0.05%
2021-09-03	0	103.5	103.3	103.5	103.3	103.6	1,460	151,133	103.52	90.91	90.78	90.95	90.73	91.00	1,661	90.966	0.15%
2021-09-02	0	103.3	103.3	103.6	103.3	103.6	1,180	122,116	103.49	90.78	90.78	91.04	90.73	91.00	1,343	90.942	0.00%
2021-09-01	0	103.3	103.1	103.6	103.3	103.7	4,920	508,817	103.42	90.78	90.60	91.04	90.73	91.08	5,599	90.880	0.15%
2021-08-31	0	103.2	103.2	103.4	103.2	103.4	3,820	394,468	103.26	90.64	90.64	90.82	90.64	90.86	4,347	90.745	-0.19%
2021-08-30	0	103.4	103.2	103.4	103.1	103.5	2,080	214,848	103.29	90.82	90.64	90.82	90.60	90.91	2,367	90.770	0.05%
2021-08-27	0	103.3	103.1	103.4	103.1	103.3	1,600	165,276	103.30	90.78	90.60	90.86	90.60	90.78	1,821	90.775	0.05%
2021-08-26	0	103.3	103.1	103.5	103.0	103.3	1,200	123,818	103.18	90.73	90.60	90.95	90.51	90.78	1,366	90.673	-0.15%
2021-08-25	0	103.4	103.2	103.4	103.2	103.5	6,440	665,642	103.36	90.86	90.64	90.86	90.64	90.91	7,328	90.830	0.10%
2021-08-24	0	103.3	103.1	103.3	103.0	103.3	3,960	408,960	103.27	90.78	90.56	90.78	90.51	90.78	4,506	90.753	0.00%
2021-08-23	0	103.3	103.1	103.4	103.0	103.3	3,200	330,410	103.25	90.78	90.60	90.86	90.51	90.78	3,641	90.736	0.19%
2021-08-20	0	103.1	103.1	103.3	103.1	103.5	17,440	1,799,588	103.19	90.60	90.60	90.73	90.56	90.91	19,846	90.678	-0.29%
2021-08-19	0	103.4	103.1	103.4	103.2	103.5	1,460	151,019	103.44	90.86	90.56	90.86	90.64	90.91	1,661	90.898	0.15%
2021-08-18	0	103.3	103.1	103.3	103.0	103.3	1,320	136,221	103.20	90.73	90.56	90.73	90.51	90.73	1,502	90.687	0.10%
2021-08-17	0	103.2	103.0	103.2	102.9	103.2	3,460	356,550	103.05	90.64	90.51	90.69	90.43	90.69	3,937	90.556	-0.05%
2021-08-16	0	103.2	103.1	103.2	103.0	103.3	2,560	264,088	103.16	90.69	90.56	90.69	90.51	90.73	2,913	90.653	0.00%
2021-08-13	0	103.2	103.1	103.3	103.1	103.3	1,080	111,378	103.13	90.69	90.60	90.73	90.56	90.73	1,229	90.625	-0.05%
2021-08-12	0	103.3	103.1	103.9	103.1	103.3	5,540	571,884	103.23	90.73	90.56	91.30	90.56	90.78	6,304	90.714	0.05%
2021-08-11	0	103.2	103.1	103.9	103.1	103.3	19,760	2,040,188	103.25	90.69	90.60	91.30	90.56	90.78	22,486	90.731	-0.10%
2021-08-10	0	103.3	103.2	103.4	103.1	103.3	2,620	270,556	103.27	90.78	90.69	90.86	90.60	90.78	2,981	90.747	0.00%
2021-08-09	0	103.3	103.2	103.4	103.2	103.4	3,320	342,953	103.30	90.78	90.69	90.86	90.64	90.86	3,778	90.776	-0.10%
2021-08-06	0	103.4	103.3	103.4	103.3	103.6	3,060	316,405	103.40	90.86	90.73	90.86	90.73	91.00	3,482	90.865	0.19%
2021-08-05	0	103.2	103.2	103.4	103.2	103.4	2,560	264,413	103.29	90.69	90.64	90.82	90.64	90.86	2,913	90.765	-0.05%
2021-08-04	0	103.3	103.2	103.3	103.1	103.4	3,440	355,387	103.31	90.73	90.64	90.73	90.60	90.82	3,915	90.786	-0.10%
2021-08-03	0	103.4	103.4	103.4	103.2	103.5	3,080	318,491	103.41	90.82	90.82	90.86	90.64	90.91	3,505	90.870	-0.05%
2021-08-02	0	103.4	103.2	103.4	103.2	103.5	4,980	514,509	103.32	90.86	90.69	90.86	90.69	90.95	5,667	90.790	0.39%
2021-07-30	0	103.0	103.0	103.1	102.9	103.1	1,800	185,495	103.05	90.51	90.47	90.56	90.43	90.60	2,048	90.559	0.05%
2021-07-29	0	103.0	103.0	103.0	102.8	103.0	3,080	316,774	102.85	90.47	90.47	90.51	90.29	90.51	3,505	90.380	-0.05%
2021-07-28	0	103.0	102.8	103.0	102.7	103.0	3,080	317,096	102.95	90.51	90.34	90.51	90.25	90.51	3,505	90.472	0.15%
2021-07-27	0	102.9	102.9	103.0	102.9	103.1	460	47,421	103.09	90.38	90.38	90.51	90.38	90.60	523	90.591	-0.15%
2021-07-26	0	103.0	102.8	103.0	102.8	103.0	8,920	917,060	102.81	90.51	90.29	90.51	90.29	90.51	10,151	90.346	0.10%
2021-07-23	0	102.9	102.7	102.9	102.7	103.0	4,440	456,882	102.90	90.43	90.25	90.43	90.25	90.51	5,053	90.426	-0.77%
2021-07-22	0	103.7	103.4	103.7	103.4	103.7	2,520	260,734	103.47	91.13	90.86	91.13	90.86	91.13	2,868	90.922	0.14%
2021-07-21	0	103.6	103.6	103.7	103.4	103.4	500	51,700	103.40	91.00	91.00	91.08	90.86	90.86	569	90.865	-0.05%
2021-07-20	0	103.6	103.2	103.6	103.6	103.6	2,140	221,704	103.60	91.04	90.69	91.04	91.04	91.04	2,435	91.040	0.05%
2021-07-19	0	103.6	103.3	103.7	103.0	103.6	21,780	2,246,045	103.12	91.00	90.78	91.13	90.51	91.00	24,785	90.622	0.29%
2021-07-16	0	103.3	103.3	103.6	103.2	103.6	620	64,194	103.54	90.73	90.73	91.00	90.69	91.00	706	90.986	-0.19%
2021-07-15	0	103.5	103.4	103.8	103.2	103.6	1,760	182,019	103.42	90.91	90.86	91.22	90.69	91.00	2,003	90.882	-0.05%
2021-07-14	0	103.5	103.4	103.6	103.3	103.5	3,960	409,328	103.37	90.95	90.82	91.04	90.78	90.95	4,506	90.834	0.00%
2021-07-13	0	103.5	103.5	103.6	103.2	103.6	7,200	745,174	103.50	90.95	90.91	91.04	90.64	91.00	8,193	90.949	0.29%
2021-07-12	0	103.2	103.2	103.3	102.9	103.3	2,260	233,152	103.16	90.69	90.69	90.73	90.43	90.73	2,572	90.658	0.05%
2021-07-09	0	103.2	102.9	103.2	102.9	103.2	35,720	3,684,742	103.16	90.64	90.38	90.69	90.38	90.69	40,648	90.650	0.19%
2021-07-08	0	103.0	102.9	103.0	102.9	103.1	2,260	232,725	102.98	90.47	90.38	90.47	90.38	90.56	2,572	90.492	0.19%
2021-07-07	0	102.8	102.5	102.8	102.5	102.8	960	98,620	102.73	90.29	90.07	90.29	90.07	90.29	1,092	90.275	0.24%
2021-07-06	0	102.5	102.5	102.8	102.5	102.8	1,580	162,206	102.66	90.07	90.07	90.29	90.07	90.29	1,798	90.216	-0.15%
2021-07-05	0	102.7	102.6	102.7	102.6	102.7	1,640	168,238	102.58	90.21	90.12	90.21	90.12	90.21	1,866	90.148	0.10%
2021-07-02	0	102.6	102.5	103.0	102.4	102.6	1,260	129,181	102.52	90.12	90.07	90.51	89.94	90.12	1,434	90.095	0.20%
2021-06-30	0	102.4	102.4	103.1	102.4	102.6	2,060	211,237	102.54	89.94	89.94	90.60	89.94	90.12	2,344	90.111	-0.15%
2021-06-29	0	102.5	102.3	102.5	102.3	102.5	1,600	163,952	102.47	90.07	89.90	90.07	89.90	90.07	1,821	90.047	0.10%
2021-06-28	0	102.4	102.4	103.1	102.3	102.5	3,360	344,192	102.44	89.99	89.99	90.60	89.90	90.07	3,824	90.019	-0.10%
2021-06-25	0	102.5	102.4	103.1	102.5	102.5	2,040	209,100	102.50	90.07	89.94	90.60	90.07	90.07	2,321	90.074	0.00%
2021-06-24	0	102.5	102.3	103.1	102.4	102.5	3,280	335,955	102.43	90.07	89.90	90.60	89.94	90.07	3,732	90.008	-0.05%
2021-06-23	0	102.6	102.5	103.1	102.3	102.6	1,700	174,220	102.48	90.12	90.07	90.60	89.90	90.12	1,935	90.058	0.10%
2021-06-22	0	102.5	102.3	103.1	102.2	102.5	2,540	260,113	102.41	90.03	89.90	90.60	89.81	90.03	2,890	89.992	0.15%
2021-06-21	0	102.3	102.2	102.9	102.2	102.9	233,360	23,910,826	102.46	89.90	89.77	90.38	89.77	90.38	265,554	90.041	-0.15%
2021-06-18	0	102.5	102.2	102.9	102.2	102.5	5,000	512,224	102.44	90.03	89.81	90.38	89.81	90.03	5,690	90.025	0.05%
2021-06-17	0	102.4	102.3	102.9	102.2	102.5	4,740	485,544	102.44	89.99	89.90	90.38	89.81	90.07	5,394	90.017	-0.05%
2021-06-16	0	102.5	102.3	102.9	102.2	102.5	5,440	556,698	102.33	90.03	89.90	90.38	89.77	90.03	6,190	89.928	0.15%
2021-06-15	0	102.3	102.3	102.9	102.3	102.5	900	92,202	102.45	89.90	89.90	90.38	89.90	90.07	1,024	90.027	-0.10%
2021-06-11	0	102.4	102.3	102.9	102.3	102.6	2,880	295,068	102.45	89.99	89.90	90.38	89.90	90.16	3,277	90.033	0.00%
2021-06-10	0	102.4	102.4	102.5	102.3	102.7	3,800	389,225	102.43	89.99	89.99	90.07	89.85	90.21	4,324	90.010	0.00%
2021-06-09	0	102.4	102.4	102.9	102.3	102.6	18,760	1,922,657	102.49	89.99	89.99	90.38	89.90	90.16	21,348	90.062	-0.19%
2021-06-08	0	102.6	102.4	102.8	102.5	102.6	1,360	139,530	102.60	90.16	89.99	90.34	90.07	90.16	1,548	90.158	0.10%
2021-06-07	0	102.5	102.4	102.9	102.3	102.6	7,960	816,167	102.53	90.07	89.99	90.38	89.90	90.16	9,058	90.103	-0.29%
2021-06-04	0	102.8	102.8	102.9	102.6	102.8	8,340	855,783	102.61	90.34	90.34	90.38	90.12	90.34	9,491	90.172	0.15%
2021-06-03	0	102.7	102.6	102.7	102.6	102.8	4,420	454,194	102.76	90.21	90.12	90.25	90.12	90.34	5,030	90.301	-0.05%
2021-06-02	0	102.7	102.6	102.9	102.7	102.8	3,620	372,026	102.77	90.25	90.12	90.38	90.25	90.34	4,119	90.311	-0.05%
2021-06-01	0	102.8	102.6	102.8	102.8	102.8	1,980	203,515	102.79	90.29	90.12	90.34	90.29	90.34	2,253	90.324	0.20%
2021-05-31	0	102.6	102.3	102.7	102.3	102.6	2,420	247,850	102.42	90.12	89.90	90.21	89.85	90.12	2,754	90.001	0.24%
2021-05-28	0	102.3	102.3	102.6	102.2	102.7	7,900	809,132	102.42	89.90	89.90	90.12	89.81	90.25	8,990	90.005	-0.29%
2021-05-27	0	102.6	102.6	102.7	102.6	102.7	3,880	398,326	102.66	90.16	90.16	90.21	90.16	90.25	4,415	90.215	-0.05%
2021-05-26	0	102.7	102.3	102.8	102.4	102.8	43,600	4,480,420	102.76	90.21	89.90	90.29	89.99	90.34	49,615	90.304	0.05%
2021-05-25	0	102.6	102.5	102.7	102.3	102.6	3,820	391,852	102.58	90.16	90.07	90.21	89.90	90.16	4,347	90.143	0.24%
2021-05-24	0	102.4	102.4	102.8	102.3	102.8	2,740	280,680	102.44	89.94	89.94	90.29	89.85	90.29	3,118	90.019	-0.10%
2021-05-21	0	102.5	102.5	102.6	102.2	102.6	4,360	446,860	102.49	90.03	90.03	90.16	89.81	90.12	4,961	90.066	0.15%
2021-05-20	0	102.3	102.2	102.5	102.2	102.6	11,500	1,177,468	102.39	89.90	89.81	90.07	89.81	90.16	13,087	89.976	0.10%
2021-05-18	0	102.2	102.0	103.1	101.9	102.4	3,360	342,960	102.07	89.81	89.63	90.60	89.55	89.94	3,824	89.697	0.00%
2021-05-17	0	102.2	102.0	102.3	101.9	102.3	6,280	640,538	102.00	89.81	89.63	89.85	89.50	89.85	7,146	89.631	-0.05%
2021-05-14	0	102.3	101.9	102.3	102.3	102.3	1,040	106,340	102.25	89.85	89.50	89.90	89.85	89.85	1,183	89.854	0.05%
2021-05-13	0	102.2	102.2	102.3	101.9	102.2	7,100	724,414	102.03	89.81	89.77	89.90	89.50	89.81	8,079	89.661	-0.10%
2021-05-12	0	102.3	101.9	103.1	102.1	102.3	1,540	157,502	102.27	89.90	89.55	90.60	89.72	89.90	1,752	89.875	0.10%
2021-05-11	0	102.2	101.9	102.2	101.9	102.2	17,780	1,817,018	102.19	89.81	89.55	89.81	89.55	89.81	20,233	89.805	0.10%
2021-05-10	0	102.1	102.0	102.2	101.8	102.2	6,440	657,005	102.02	89.72	89.63	89.77	89.41	89.77	7,328	89.651	0.00%
2021-05-07	0	102.1	101.8	102.2	101.8	102.1	2,420	246,920	102.03	89.72	89.46	89.77	89.46	89.72	2,754	89.663	0.00%
2021-05-06	0	102.1	101.7	102.2	101.7	102.2	4,720	481,488	102.01	89.72	89.37	89.81	89.33	89.77	5,371	89.643	0.00%
2021-05-05	0	102.1	102.0	102.2	102.2	102.2	7,640	780,426	102.15	89.72	89.63	89.81	89.77	89.77	8,694	89.766	0.00%
2021-05-04	0	102.1	102.0	102.2	101.8	102.1	4,680	477,532	102.04	89.72	89.63	89.77	89.46	89.72	5,326	89.667	0.05%
2021-05-03	0	102.1	101.7	102.1	101.6	102.1	23,420	2,379,771	101.61	89.68	89.33	89.68	89.24	89.68	26,651	89.294	0.00%
2021-04-30	0	102.1	101.7	102.1	101.6	102.1	3,980	405,331	101.84	89.68	89.33	89.68	89.28	89.68	4,529	89.495	0.10%
2021-04-29	0	102.0	101.6	102.1	102.1	102.1	2,180	222,469	102.05	89.59	89.28	89.68	89.68	89.68	2,481	89.678	0.15%
2021-04-28	0	101.8	101.6	102.1	101.6	102.1	1,880	191,234	101.72	89.46	89.28	89.68	89.24	89.68	2,139	89.388	-0.10%
2021-04-27	0	101.9	101.6	102.0	101.6	102.0	5,980	608,723	101.79	89.55	89.28	89.63	89.24	89.59	6,805	89.453	0.00%
2021-04-26	0	101.9	101.7	102.0	101.8	101.9	2,560	260,828	101.89	89.55	89.33	89.63	89.41	89.55	2,913	89.534	-0.10%
2021-04-23	0	102.0	101.8	102.1	101.7	102.1	1,640	167,203	101.95	89.63	89.46	89.72	89.33	89.72	1,866	89.593	0.05%
2021-04-22	0	102.0	101.6	102.0	101.6	102.0	3,320	338,323	101.90	89.59	89.28	89.63	89.24	89.63	3,778	89.550	-0.88%
2021-04-21	0	102.9	102.5	102.9	102.5	102.9	3,520	361,595	102.73	90.38	90.07	90.38	90.07	90.38	4,006	90.272	0.15%
2021-04-20	0	102.7	102.5	102.7	102.3	102.8	4,100	420,328	102.52	90.25	90.03	90.25	89.90	90.29	4,666	90.090	-0.10%
2021-04-19	0	102.8	102.5	103.7	102.5	102.8	3,980	408,935	102.75	90.34	90.03	91.08	90.03	90.34	4,529	90.291	0.15%
2021-04-16	0	102.7	102.3	103.0	102.3	102.7	4,620	472,949	102.37	90.21	89.90	90.51	89.85	90.21	5,257	89.959	0.00%
2021-04-15	0	102.7	102.2	103.1	102.3	102.7	1,760	180,378	102.49	90.21	89.81	90.60	89.85	90.21	2,003	90.063	0.29%
2021-04-14	0	102.4	102.4	102.5	102.3	102.6	5,600	573,062	102.33	89.94	89.94	90.07	89.90	90.16	6,373	89.927	0.05%
2021-04-13	0	102.3	102.3	102.7	102.3	102.7	3,560	364,802	102.47	89.90	89.90	90.21	89.85	90.21	4,051	90.050	-0.15%
2021-04-12	0	102.5	102.3	102.5	102.0	102.5	10,620	1,087,950	102.44	90.03	89.90	90.07	89.63	90.07	12,085	90.024	0.15%
2021-04-09	0	102.3	101.9	102.4	102.0	102.4	11,620	1,189,263	102.35	89.90	89.55	89.94	89.63	89.94	13,223	89.939	0.29%
2021-04-08	0	102.0	102.0	-	101.9	102.3	8,800	899,610	102.23	89.63	89.63	-	89.55	89.90	10,014	89.835	-0.29%
2021-04-07	0	102.3	102.0	-	101.7	102.3	12,540	1,281,146	102.16	89.90	89.59	-	89.37	89.90	14,270	89.779	-0.05%
2021-04-01	0	102.4	102.0	103.5	102.0	102.5	3,260	333,860	102.41	89.94	89.63	90.95	89.59	90.07	3,710	89.996	0.05%
2021-03-31	0	102.3	102.0	103.3	101.9	102.4	4,780	489,122	102.33	89.90	89.63	90.78	89.55	89.99	5,439	89.921	0.34%
2021-03-30	0	102.0	101.9	103.9	101.9	102.5	6,000	613,315	102.22	89.59	89.55	91.30	89.55	90.03	6,828	89.827	-0.44%
2021-03-29	0	102.4	102.0	103.5	102.0	102.4	8,000	818,951	102.37	89.99	89.63	90.95	89.63	89.99	9,104	89.958	0.10%
2021-03-26	0	102.3	101.5	103.5	101.9	102.3	7,640	780,530	102.16	89.90	89.19	90.95	89.55	89.90	8,694	89.778	0.10%
2021-03-25	0	102.2	101.9	102.2	102.0	102.3	5,160	527,208	102.17	89.81	89.55	89.81	89.59	89.85	5,872	89.786	0.20%
2021-03-24	0	102.0	102.0	102.6	101.9	102.3	11,100	1,134,512	102.21	89.63	89.63	90.16	89.55	89.90	12,631	89.817	-0.10%
2021-03-23	0	102.1	101.8	103.5	102.1	102.1	7,340	749,057	102.05	89.72	89.41	90.95	89.68	89.72	8,353	89.679	0.00%
2021-03-22	0	102.1	101.7	103.1	101.7	102.3	8,800	900,001	102.27	89.72	89.37	90.60	89.33	89.90	10,014	89.874	0.05%
2021-03-19	0	102.1	101.8	102.1	101.6	102.1	7,020	716,371	102.05	89.68	89.46	89.68	89.24	89.68	7,988	89.676	0.15%
2021-03-18	0	101.9	101.5	103.1	101.6	101.9	6,540	665,922	101.82	89.55	89.19	90.60	89.28	89.55	7,442	89.479	0.25%
2021-03-17	0	101.7	101.6	103.0	101.6	102.0	8,940	911,658	101.98	89.33	89.28	90.51	89.24	89.63	10,173	89.613	0.10%
2021-03-16	0	101.6	101.6	-	101.6	102.0	4,660	474,482	101.82	89.24	89.24	-	89.24	89.59	5,303	89.476	-0.25%
2021-03-15	0	101.8	101.5	103.1	101.5	101.8	17,800	1,811,200	101.75	89.46	89.19	90.60	89.19	89.46	20,256	89.417	0.05%
2021-03-12	0	101.8	101.5	102.9	101.6	101.9	44,300	4,507,660	101.75	89.41	89.19	90.43	89.24	89.55	50,411	89.417	-0.10%
2021-03-11	0	101.9	101.6	103.1	101.5	101.9	12,060	1,228,292	101.85	89.50	89.28	90.60	89.19	89.55	13,724	89.501	0.10%
2021-03-10	0	101.8	101.8	-	101.6	102.0	59,620	6,066,375	101.75	89.41	89.41	-	89.24	89.59	67,845	89.415	-0.10%
2021-03-09	0	101.9	101.7	102.0	101.5	102.1	46,240	4,712,195	101.91	89.50	89.33	89.63	89.19	89.72	52,619	89.553	-0.05%
2021-03-08	0	101.9	101.6	102.3	101.5	102.1	40,720	4,149,153	101.89	89.55	89.28	89.90	89.19	89.68	46,338	89.542	0.20%
2021-03-05	0	101.7	101.6	103.1	101.4	101.8	114,580	11,653,349	101.70	89.37	89.24	90.60	89.11	89.41	130,387	89.375	0.10%
2021-03-04	0	101.6	101.6	103.0	101.5	101.7	68,920	6,995,886	101.51	89.28	89.28	90.51	89.19	89.37	78,428	89.201	-0.10%
2021-03-03	0	101.7	101.7	103.0	101.6	101.9	192,040	19,542,093	101.76	89.37	89.37	90.51	89.28	89.50	218,533	89.424	-0.10%
2021-03-02	0	101.8	101.5	101.8	101.7	102.1	223,800	22,780,400	101.79	89.46	89.19	89.46	89.37	89.68	254,675	89.449	0.00%
2021-03-01	0	101.8	101.5	103.0	101.8	102.3	351,800	35,937,137	102.15	89.46	89.19	90.51	89.46	89.85	400,333	89.768	-0.20%
2021-02-26	0	102.0	101.5	103.0	101.8	102.1	218,600	22,315,879	102.09	89.63	89.19	90.51	89.46	89.72	248,757	89.709	0.05%
2021-02-25	0	102.0	101.4	102.0	101.7	102.1	284,920	29,083,762	102.08	89.59	89.11	89.59	89.37	89.72	324,227	89.702	0.25%
2021-02-24	0	101.7	101.4	103.5	101.7	101.8	2,820	286,880	101.73	89.37	89.11	90.95	89.37	89.41	3,209	89.397	0.00%
2021-02-23	0	101.7	101.5	-	101.6	101.7	3,360	341,484	101.63	89.37	89.15	-	89.28	89.37	3,824	89.311	0.25%
2021-02-22	0	101.5	101.4	-	-	-	0	0	-	89.15	89.11	-	-	-	0	-	0.00%
2021-02-19	0	101.5	101.4	101.6	-	-	0	0	-	89.15	89.11	89.24	-	-	0	-	0.00%
2021-02-18	0	101.5	101.3	103.5	101.4	101.6	4,280	434,277	101.47	89.15	89.02	90.95	89.11	89.24	4,870	89.166	-0.10%
2021-02-17	0	101.6	101.5	101.6	101.5	101.6	2,780	282,259	101.53	89.24	89.19	89.24	89.19	89.24	3,164	89.223	0.05%
2021-02-16	0	101.5	101.5	103.5	101.5	101.6	3,140	318,735	101.51	89.19	89.19	90.95	89.19	89.24	3,573	89.202	-0.05%
2021-02-11	0	101.6	101.4	101.7	-	-	0	0	-	89.24	89.06	89.33	-	-	0	-	0.00%
2021-02-10	0	101.6	101.3	103.0	101.6	101.7	2,100	213,265	101.55	89.24	89.02	90.51	89.24	89.33	2,390	89.243	0.20%
2021-02-09	0	101.4	101.4	-	-	-	0	0	-	89.06	89.06	-	-	-	0	-	0.00%
2021-02-08	0	101.4	101.3	-	101.4	101.4	2,340	237,169	101.35	89.06	89.02	-	89.06	89.11	2,663	89.067	-0.15%
2021-02-05	0	101.5	101.4	-	101.5	101.5	1,580	160,365	101.50	89.19	89.06	-	89.15	89.19	1,798	89.192	0.05%
2021-02-04	0	101.5	101.4	101.5	101.5	101.5	740	75,070	101.45	89.15	89.11	89.19	89.19	89.19	842	89.147	-0.05%
2021-02-03	0	101.5	101.3	101.6	101.5	101.6	3,260	331,043	101.55	89.19	89.02	89.28	89.19	89.24	3,710	89.236	-0.10%
2021-02-02	0	101.6	101.6	101.7	101.6	101.9	320	32,517	101.62	89.28	89.24	89.33	89.28	89.50	364	89.297	0.00%
2021-02-01	0	101.6	101.5	101.7	101.6	101.6	120	12,192	101.60	89.28	89.19	89.37	89.28	89.28	137	89.283	0.00%
2021-01-29	0	101.6	101.2	102.6	101.6	101.9	1,000	101,725	101.73	89.28	88.93	90.16	89.28	89.50	1,138	89.393	0.00%
2021-01-28	0	101.6	101.3	102.8	101.6	101.8	2,940	298,810	101.64	89.28	89.02	90.34	89.28	89.41	3,346	89.315	-0.20%
2021-01-27	0	101.8	101.7	102.7	101.7	101.8	500	50,870	101.74	89.46	89.37	90.25	89.37	89.46	569	89.406	0.10%
2021-01-26	0	101.7	101.2	102.6	101.7	101.7	340	34,578	101.70	89.37	88.93	90.16	89.37	89.37	387	89.371	-0.10%
2021-01-25	0	101.8	101.4	101.8	101.3	101.8	221,320	22,469,170	101.52	89.46	89.11	89.46	89.02	89.46	251,853	89.216	-0.49%
2021-01-22	0	102.3	102.0	104.3	-	-	0	0	-	89.90	89.63	91.66	-	-	0	-	0.00%
2021-01-21	0	102.3	101.7	102.9	102.3	102.3	1,500	153,400	102.27	89.90	89.37	90.43	89.85	89.90	1,707	89.869	-0.58%
2021-01-20	0	102.9	102.8	103.0	102.9	102.9	100	10,290	102.90	90.43	90.29	90.47	90.43	90.43	114	90.425	-0.10%
2021-01-19	0	103.0	102.7	103.0	-	-	0	0	-	90.51	90.21	90.51	-	-	0	-	0.00%
2021-01-18	0	103.0	102.4	103.0	-	-	0	0	-	90.51	89.94	90.51	-	-	0	-	-0.05%
2021-01-15	0	103.1	102.5	103.4	102.8	103.1	3,040	313,022	102.97	90.56	90.07	90.86	90.34	90.56	3,459	90.485	0.24%
2021-01-14	0	102.8	102.8	103.0	102.8	102.8	500	51,400	102.80	90.34	90.34	90.51	90.34	90.34	569	90.337	0.10%
2021-01-13	0	102.7	102.7	102.8	-	-	0	0	-	90.25	90.25	90.29	-	-	0	-	0.00%
2021-01-12	0	102.7	102.2	102.8	-	-	0	0	-	90.25	89.81	90.29	-	-	0	-	0.00%
2021-01-11	0	102.7	102.0	102.8	102.5	102.8	3,120	320,474	102.72	90.25	89.63	90.29	90.03	90.29	3,550	90.264	0.05%
2021-01-08	0	102.7	102.4	103.5	102.2	102.7	1,160	118,587	102.23	90.21	89.99	90.95	89.77	90.21	1,320	89.837	0.00%
2021-01-07	0	102.7	102.3	102.7	102.3	102.7	3,160	323,494	102.37	90.21	89.85	90.21	89.85	90.21	3,596	89.961	0.39%
2021-01-06	0	102.3	102.0	102.3	102.3	102.3	311	31,786	102.21	89.85	89.63	89.85	89.85	89.85	354	89.815	-0.15%
2021-01-05	0	102.4	102.1	102.4	-	-	0	0	-	89.99	89.72	89.99	-	-	0	-	0.00%
2021-01-04	0	102.4	102.1	102.4	102.0	102.4	17,540	1,792,499	102.19	89.99	89.72	89.99	89.63	89.99	19,960	89.806	0.00%
2020-12-31	0	102.4	102.0	103.0	102.4	102.4	5,000	511,750	102.35	89.99	89.63	90.51	89.94	89.94	5,690	89.942	0.05%
2020-12-30	0	102.4	102.4	103.0	102.4	102.4	20	2,047	102.35	89.94	89.94	90.47	89.94	89.94	23	89.942	0.00%
2020-12-29	0	102.4	102.0	102.4	-	-	0	0	-	89.94	89.63	89.99	-	-	0	-	0.00%
2020-12-28	0	102.4	101.7	102.5	-	-	0	0	-	89.94	89.37	90.07	-	-	0	-	0.00%
2020-12-24	0	102.4	101.8	102.8	-	-	0	0	-	89.94	89.46	90.29	-	-	0	-	0.00%
2020-12-23	0	102.4	102.1	102.4	-	-	0	0	-	89.94	89.72	89.94	-	-	0	-	-0.15%
2020-12-22	0	102.5	101.7	102.5	102.5	102.5	800	81,992	102.49	90.07	89.37	90.07	90.03	90.07	910	90.065	0.05%
2020-12-21	0	102.5	101.7	102.5	102.5	102.5	580	59,421	102.45	90.03	89.37	90.07	90.03	90.03	660	90.030	0.44%
2020-12-18	0	102.0	101.7	102.5	102.0	102.0	180	18,360	102.00	89.63	89.37	90.07	89.63	89.63	205	89.634	0.00%
2020-12-17	0	102.0	101.5	102.5	-	-	0	0	-	89.63	89.19	90.07	-	-	0	-	0.00%
2020-12-16	0	102.0	100.8	102.5	102.0	102.3	1,320	134,870	102.17	89.63	88.58	90.07	89.63	89.85	1,502	89.787	-0.10%
2020-12-15	0	102.1	100.8	102.4	-	-	0	0	-	89.72	88.54	89.99	-	-	0	-	0.00%
2020-12-14	0	102.1	100.8	102.8	-	-	0	0	-	89.72	88.54	90.34	-	-	0	-	0.00%
2020-12-11	0	102.1	101.8	102.8	-	-	0	0	-	89.72	89.41	90.34	-	-	0	-	0.00%
2020-12-10	0	102.1	100.8	102.8	102.2	102.6	260	26,615	102.37	89.72	88.54	90.34	89.77	90.12	296	89.955	0.64%
2020-12-09	0	101.5	101.5	102.6	101.4	101.4	1,960	198,744	101.40	89.15	89.15	90.12	89.11	89.11	2,230	89.107	0.00%
2020-12-08	0	101.5	101.4	102.6	-	-	0	0	-	89.15	89.11	90.12	-	-	0	-	0.00%
2020-12-07	0	101.5	101.5	103.6	101.3	101.6	290	29,422	101.46	89.15	89.15	91.00	89.02	89.24	330	89.156	-0.15%
2020-12-04	0	101.6	101.6	103.6	101.5	101.5	60	6,090	101.50	89.28	89.28	91.00	89.19	89.19	68	89.195	0.10%
2020-12-03	0	101.5	101.5	103.6	101.5	101.5	40	4,060	101.50	89.19	89.19	91.00	89.19	89.19	46	89.195	-0.10%
2020-12-02	0	101.6	101.3	103.6	101.6	102.1	700	71,210	101.73	89.28	89.02	91.00	89.28	89.68	797	89.396	-0.34%
2020-12-01	0	102.0	101.5	102.0	102.0	102.0	500	50,975	101.95	89.59	89.19	89.59	89.59	89.59	569	89.590	0.15%
2020-11-30	0	101.8	101.8	105.5	101.8	101.8	60	6,108	101.80	89.46	89.46	92.71	89.46	89.46	68	89.459	0.30%
2020-11-27	0	101.5	101.1	105.0	101.5	101.6	4,000	406,200	101.55	89.19	88.80	92.27	89.19	89.28	4,552	89.239	0.00%
2020-11-26	0	101.5	101.5	104.0	-	-	0	0	-	89.19	89.19	91.39	-	-	0	-	0.00%
2020-11-25	0	101.5	101.2	105.5	101.4	101.5	680	68,948	101.39	89.19	88.93	92.71	89.06	89.19	774	89.102	0.25%
2020-11-24	0	101.3	100.9	105.5	100.8	101.5	4,120	416,906	101.19	88.98	88.67	92.71	88.58	89.19	4,688	88.923	0.15%
2020-11-23	0	101.1	101.1	101.2	101.1	101.2	3,600	364,292	101.19	88.84	88.84	88.93	88.84	88.93	4,097	88.924	-0.10%
2020-11-20	0	101.2	101.1	101.6	101.2	101.2	1,000	101,200	101.20	88.93	88.84	89.24	88.93	88.93	1,138	88.931	0.00%
2020-11-19	0	101.2	101.1	102.1	101.2	101.3	1,600	161,969	101.23	88.93	88.84	89.68	88.93	88.98	1,821	88.958	-0.05%
2020-11-18	0	101.3	101.3	101.4	101.3	101.4	1,720	174,153	101.25	88.98	88.98	89.11	88.98	89.11	1,957	88.977	0.00%
2020-11-17	0	101.3	101.3	102.1	101.3	101.3	1,500	151,945	101.30	88.98	88.98	89.68	88.98	89.02	1,707	89.016	-0.10%
2020-11-16	0	101.4	101.4	102.1	101.3	101.5	1,160	117,535	101.32	89.06	89.06	89.68	89.02	89.15	1,320	89.040	-0.15%
2020-11-13	0	101.5	101.3	102.1	101.3	101.5	1,200	121,760	101.47	89.19	89.02	89.68	89.02	89.19	1,366	89.166	0.20%
2020-11-12	0	101.3	101.3	102.5	101.3	101.3	500	50,650	101.30	89.02	89.02	90.07	89.02	89.02	569	89.019	0.00%
2020-11-11	0	101.3	101.3	101.5	-	-	0	0	-	89.02	89.02	89.19	-	-	0	-	0.05%
2020-11-10	0	101.3	101.3	104.6	101.3	101.5	4,280	434,098	101.42	88.98	88.98	91.92	88.98	89.19	4,870	89.129	-0.39%
2020-11-09	0	101.7	101.6	107.0	101.5	101.8	5,240	532,356	101.59	89.33	89.28	94.03	89.19	89.46	5,963	89.278	-0.39%
2020-11-06	0	102.1	101.6	107.0	101.6	102.1	2,500	254,927	101.97	89.68	89.28	94.03	89.28	89.68	2,845	89.609	-0.05%
2020-11-05	0	102.1	101.6	108.9	102.1	102.1	2,400	245,040	102.10	89.72	89.28	95.70	89.72	89.72	2,731	89.722	0.00%
2020-11-04	0	102.1	101.7	106.0	101.7	102.1	6,620	675,427	102.03	89.72	89.37	93.15	89.33	89.72	7,533	89.659	0.05%
2020-11-03	0	102.1	102.0	106.0	-	-	0	0	-	89.68	89.59	93.15	-	-	0	-	0.00%
2020-11-02	0	102.1	102.0	106.0	102.1	102.1	1,080	110,214	102.05	89.68	89.63	93.15	89.68	89.68	1,229	89.678	0.00%
2020-10-30	0	102.1	101.3	102.1	102.1	102.1	360	36,738	102.05	89.68	89.02	89.68	89.68	89.68	410	89.678	0.00%
2020-10-29	0	102.1	101.3	102.1	101.8	102.1	680	69,239	101.82	89.68	89.02	89.68	89.41	89.68	774	89.478	0.00%
2020-10-28	0	102.1	101.3	106.0	102.0	102.1	12,300	1,254,015	101.95	89.68	89.02	93.15	89.59	89.68	13,997	89.593	0.54%
2020-10-27	0	101.5	101.3	102.5	-	-	0	0	-	89.19	89.02	90.03	-	-	0	-	0.00%
2020-10-23	0	101.5	101.5	102.5	101.5	101.9	2,660	270,466	101.68	89.19	89.19	90.03	89.19	89.50	3,027	89.352	-0.29%
2020-10-22	0	101.8	101.8	102.0	101.8	102.3	4,180	426,671	102.07	89.46	89.41	89.63	89.46	89.90	4,757	89.700	-0.63%
2020-10-21	0	102.5	102.5	107.0	102.5	102.5	1,200	122,940	102.45	90.03	90.03	94.03	90.03	90.03	1,366	90.030	0.05%
2020-10-20	0	102.4	102.2	106.5	102.3	102.5	2,660	272,452	102.43	89.99	89.77	93.59	89.90	90.03	3,027	90.008	0.10%
2020-10-19	0	102.3	102.3	106.0	102.2	102.3	3,940	403,016	102.29	89.90	89.90	93.15	89.81	89.90	4,484	89.888	0.10%
2020-10-16	0	102.2	102.2	106.0	-	-	0	0	-	89.81	89.81	93.15	-	-	0	-	0.00%
2020-10-15	0	102.2	102.2	106.0	102.2	102.4	3,600	368,470	102.35	89.81	89.81	93.15	89.81	89.99	4,097	89.944	-0.20%
2020-10-14	0	102.4	102.4	108.9	102.4	102.4	500	51,200	102.40	89.99	89.94	95.70	89.99	89.99	569	89.986	0.20%
2020-10-12	0	102.2	102.1	102.2	102.3	102.3	2,300	235,290	102.30	89.81	89.72	89.81	89.90	89.90	2,617	89.898	-0.24%
2020-10-09	0	102.5	102.2	108.9	102.2	102.5	10,400	1,064,520	102.36	90.03	89.81	95.70	89.81	90.03	11,835	89.949	0.15%
2020-10-08	0	102.3	102.3	108.0	-	-	0	0	-	89.90	89.90	94.91	-	-	0	-	0.05%
2020-10-07	0	102.3	102.3	108.0	102.2	102.3	2,200	224,890	102.22	89.85	89.85	94.91	89.81	89.85	2,504	89.830	-0.15%
2020-10-06	0	102.4	102.3	108.0	102.4	102.4	1,100	112,640	102.40	89.99	89.90	94.91	89.99	89.99	1,252	89.986	0.00%
2020-10-05	0	102.4	102.1	108.0	102.4	102.4	20	2,048	102.40	89.99	89.72	94.91	89.99	89.99	23	89.986	0.24%
2020-09-30	0	102.2	102.0	108.9	102.2	102.3	3,740	382,198	102.19	89.77	89.63	95.70	89.77	89.90	4,256	89.803	-0.29%
2020-09-29	0	102.5	102.2	108.7	102.5	102.5	3,020	309,249	102.40	90.03	89.81	95.52	90.03	90.03	3,437	89.986	0.05%
2020-09-28	0	102.4	102.3	108.9	-	-	0	0	-	89.99	89.90	95.65	-	-	0	-	0.00%
2020-09-25	0	102.4	102.4	108.9	-	-	0	0	-	89.99	89.99	95.70	-	-	0	-	0.00%
2020-09-24	0	102.4	102.2	108.9	-	-	0	0	-	89.99	89.77	95.70	-	-	0	-	0.00%
2020-09-23	0	102.4	102.2	108.9	102.4	102.4	3,000	307,200	102.40	89.99	89.81	95.70	89.99	89.99	3,414	89.986	0.00%
2020-09-22	0	102.4	102.2	108.9	-	-	0	0	-	89.99	89.77	95.70	-	-	0	-	0.00%
2020-09-21	0	102.4	102.2	108.9	102.2	102.4	3,820	390,958	102.35	89.99	89.81	95.70	89.77	89.99	4,347	89.938	0.20%
2020-09-18	0	102.2	102.2	102.4	-	-	0	0	-	89.81	89.81	89.99	-	-	0	-	0.05%
2020-09-17	0	102.2	102.2	102.4	102.2	102.2	180	18,387	102.15	89.77	89.77	89.99	89.77	89.77	205	89.766	-0.15%
2020-09-16	0	102.3	102.2	102.3	102.4	102.4	2,760	282,494	102.35	89.90	89.77	89.90	89.94	89.99	3,141	89.944	-0.05%
2020-09-15	0	102.4	102.0	102.4	-	-	200	20,470	102.35	89.94	89.59	89.94	-	-	228	89.942	0.00%
2020-09-14	0	102.4	102.0	102.4	102.4	102.4	3,340	341,941	102.38	89.94	89.63	89.99	89.94	89.99	3,801	89.966	0.00%
2020-09-11	0	102.4	102.4	108.9	102.4	102.4	700	71,645	102.35	89.94	89.94	95.70	89.94	89.94	797	89.942	0.10%
2020-09-10	0	102.3	102.3	102.4	102.0	102.0	1,000	102,000	102.00	89.85	89.85	89.94	89.63	89.63	1,138	89.634	0.05%
2020-09-09	0	102.2	102.2	102.4	-	-	0	0	-	89.81	89.81	89.94	-	-	0	-	0.15%
2020-09-08	0	102.1	101.9	108.9	-	-	0	0	-	89.68	89.55	95.70	-	-	0	-	0.00%
2020-09-07	0	102.1	102.0	102.2	102.1	102.2	460	46,950	102.07	89.68	89.63	89.81	89.68	89.81	523	89.692	-0.20%
2020-09-04	0	102.3	102.2	-	102.3	102.4	1,620	165,799	102.35	89.85	89.77	-	89.90	89.94	1,843	89.938	0.05%
2020-09-03	0	102.2	102.2	-	102.2	102.5	3,500	358,315	102.38	89.81	89.81	-	89.81	90.07	3,983	89.964	-0.10%
2020-09-02	0	102.3	102.3	-	102.3	102.4	6,500	665,250	102.35	89.90	89.85	-	89.90	89.99	7,397	89.939	-0.24%
2020-09-01	0	102.6	102.4	-	102.4	102.6	4,500	461,435	102.54	90.12	89.99	-	89.99	90.12	5,121	90.110	0.05%
2020-08-31	0	102.5	102.2	-	102.2	102.6	2,960	303,136	102.41	90.07	89.81	-	89.81	90.16	3,368	89.995	0.29%
2020-08-28	0	102.2	102.2	-	102.2	102.4	1,680	171,928	102.34	89.81	89.81	-	89.81	89.99	1,912	89.931	-0.10%
2020-08-27	0	102.3	102.2	-	-	-	0	0	-	89.90	89.81	-	-	-	0	-	0.00%
2020-08-26	0	102.3	102.3	102.3	102.3	102.3	2,260	231,198	102.30	89.90	89.85	89.90	89.90	89.90	2,572	89.898	0.00%
2020-08-25	0	102.3	102.3	-	102.3	102.5	1,260	129,084	102.45	89.90	89.90	-	89.90	90.07	1,434	90.028	-0.39%
2020-08-24	0	102.7	102.5	-	102.6	102.7	1,840	188,824	102.62	90.25	90.07	-	90.16	90.25	2,094	90.181	0.10%
2020-08-21	0	102.6	102.6	-	102.6	102.6	980	100,548	102.60	90.16	90.16	-	90.16	90.16	1,115	90.162	-0.05%
2020-08-20	0	102.7	102.7	-	102.6	102.7	5,040	517,520	102.68	90.21	90.21	-	90.16	90.25	5,735	90.234	-0.05%
2020-08-19	0	102.7	102.6	102.7	102.7	102.7	3,700	379,990	102.70	90.25	90.16	90.25	90.25	90.25	4,210	90.249	0.00%
2020-08-18	0	102.7	102.6	102.9	102.7	102.7	10,000	1,027,000	102.70	90.25	90.16	90.43	90.25	90.25	11,380	90.249	0.05%
2020-08-17	0	102.7	102.7	102.9	102.7	102.7	260	26,689	102.65	90.21	90.21	90.43	90.21	90.21	296	90.206	0.05%
2020-08-14	0	102.6	102.6	102.9	102.6	102.8	1,500	154,000	102.67	90.16	90.16	90.43	90.16	90.29	1,707	90.220	-0.15%
2020-08-13	0	102.8	102.6	102.9	102.8	102.8	1,000	102,750	102.75	90.29	90.16	90.43	90.29	90.29	1,138	90.293	0.00%
2020-08-12	0	102.8	102.5	102.9	102.8	102.8	5,780	593,895	102.75	90.29	90.07	90.43	90.29	90.29	6,577	90.293	0.10%
2020-08-11	0	102.7	102.5	102.9	102.5	102.7	6,000	615,590	102.60	90.21	90.07	90.43	90.07	90.25	6,828	90.160	-0.05%
2020-08-10	0	102.7	102.5	102.9	102.7	102.8	2,220	228,014	102.71	90.25	90.07	90.43	90.25	90.29	2,526	90.257	0.00%
2020-08-07	0	102.7	102.5	102.9	102.5	102.7	3,460	355,250	102.67	90.25	90.07	90.43	90.07	90.25	3,937	90.226	0.10%
2020-08-06	0	102.6	102.5	102.9	102.6	102.8	600	61,592	102.65	90.16	90.07	90.43	90.16	90.29	683	90.208	-0.15%
2020-08-05	0	102.8	102.6	102.9	102.7	102.9	6,180	634,721	102.71	90.29	90.16	90.43	90.21	90.43	7,033	90.254	0.05%
2020-08-04	0	102.7	102.6	102.7	102.7	102.7	60	6,162	102.70	90.25	90.16	90.25	90.25	90.25	68	90.249	-0.10%
2020-08-03	0	102.8	102.6	102.8	102.8	102.8	860	88,370	102.76	90.34	90.16	90.34	90.29	90.34	979	90.299	0.00%
2020-07-31	0	102.8	102.8	102.9	102.7	102.8	900	92,480	102.76	90.34	90.34	90.43	90.25	90.34	1,024	90.298	-0.10%
2020-07-30	0	102.9	102.7	102.9	102.9	102.9	1,240	127,536	102.85	90.43	90.25	90.43	90.43	90.43	1,411	90.383	0.10%
2020-07-29	0	102.8	102.6	102.8	102.9	102.9	80	8,228	102.85	90.34	90.16	90.34	90.38	90.38	91	90.381	-0.05%
2020-07-28	0	102.9	102.5	102.9	-	-	0	0	-	90.38	90.07	90.38	-	-	0	-	0.00%
2020-07-27	0	102.9	102.5	102.9	-	-	0	0	-	90.38	90.07	90.43	-	-	0	-	0.00%
2020-07-24	0	102.9	102.5	103.1	102.9	102.9	760	78,175	102.86	90.38	90.07	90.60	90.38	90.43	865	90.392	-0.05%
2020-07-23	0	102.9	102.9	103.1	102.9	102.9	1,020	104,958	102.90	90.43	90.43	90.60	90.43	90.43	1,161	90.425	0.00%
2020-07-22	0	102.9	102.6	102.9	-	-	20	2,058	102.90	90.43	90.12	90.43	-	-	23	90.425	0.00%
2020-07-21	0	102.9	102.3	102.9	102.9	102.9	320	32,928	102.90	90.43	89.85	90.43	90.43	90.43	364	90.425	-0.05%
2020-07-20	0	103.0	102.3	103.0	102.8	103.0	3,200	329,255	102.89	90.47	89.90	90.47	90.34	90.47	3,641	90.418	-0.53%
2020-07-17	0	103.5	103.4	103.5	-	-	0	0	-	90.95	90.86	90.95	-	-	0	-	0.00%
2020-07-16	0	103.5	103.3	103.5	103.5	103.5	3,700	382,950	103.50	90.95	90.78	90.95	90.95	90.95	4,210	90.952	0.29%
2020-07-15	0	103.2	103.2	-	-	-	0	0	-	90.69	90.69	-	-	-	0	-	0.00%
2020-07-14	0	103.2	103.2	103.8	103.2	103.5	2,140	221,119	103.33	90.69	90.69	91.22	90.69	90.91	2,435	90.800	-0.24%
2020-07-13	0	103.5	103.0	103.5	103.0	103.5	1,560	160,770	103.06	90.91	90.51	90.95	90.51	90.91	1,775	90.564	0.15%
2020-07-10	0	103.3	103.0	103.6	103.3	103.3	340	35,122	103.30	90.78	90.51	91.04	90.78	90.78	387	90.777	-0.05%
2020-07-09	0	103.4	103.3	103.6	103.3	103.4	2,840	293,623	103.39	90.82	90.78	91.04	90.78	90.86	3,232	90.854	-0.19%
2020-07-08	0	103.6	103.0	103.6	102.8	103.7	3,596	371,269	103.25	91.00	90.47	91.04	90.34	91.08	4,092	90.728	-0.05%
2020-07-07	0	103.6	103.6	104.0	103.5	103.8	1,520	157,471	103.60	91.04	91.04	91.39	90.95	91.22	1,730	91.040	0.39%
2020-07-06	0	103.2	103.2	104.1	103.2	104.5	1,340	138,984	103.72	90.69	90.69	91.48	90.69	91.83	1,525	91.145	-1.24%
2020-07-03	0	104.5	103.9	104.5	104.5	104.5	60	6,270	104.50	91.83	91.30	91.83	91.83	91.83	68	91.831	0.00%
2020-07-02	0	104.5	103.6	104.5	104.5	104.5	1,900	198,550	104.50	91.83	91.04	91.83	91.83	91.83	2,162	91.831	0.00%
2020-06-30	0	104.5	104.0	104.6	104.5	104.5	2,000	209,000	104.50	91.83	91.39	91.88	91.83	91.83	2,276	91.831	0.48%
2020-06-29	0	104.0	104.0	104.5	-	-	0	0	-	91.39	91.39	91.83	-	-	0	-	0.00%
2020-06-26	0	104.0	103.8	-	-	-	0	0	-	91.39	91.22	-	-	-	0	-	0.00%
2020-06-24	0	104.0	103.9	104.1	103.9	104.1	800	83,140	103.93	91.39	91.26	91.44	91.26	91.44	910	91.326	0.10%
2020-06-23	0	103.9	103.6	-	103.7	104.0	2,040	211,720	103.78	91.30	91.04	-	91.08	91.35	2,321	91.202	-0.05%
2020-06-22	0	104.0	103.9	-	104.0	104.0	1,680	174,693	103.98	91.35	91.30	-	91.35	91.39	1,912	91.378	0.00%
2020-06-19	0	104.0	104.0	-	-	-	0	0	-	91.35	91.35	-	-	-	0	-	0.00%
2020-06-18	0	104.0	104.0	-	104.0	104.1	3,280	341,126	104.00	91.35	91.35	-	91.35	91.44	3,732	91.393	-0.14%
2020-06-17	0	104.1	104.0	-	104.1	104.3	2,100	218,730	104.16	91.48	91.39	-	91.48	91.61	2,390	91.530	-0.14%
2020-06-16	0	104.3	104.0	-	-	-	0	0	-	91.61	91.39	-	-	-	0	-	0.00%
2020-06-15	0	104.3	103.9	-	-	-	0	0	-	91.61	91.30	-	-	-	0	-	0.14%
2020-06-12	0	104.1	103.9	-	-	-	0	0	-	91.48	91.30	-	-	-	0	-	0.10%
2020-06-11	0	104.0	103.9	-	104.0	104.0	700	72,800	104.00	91.39	91.30	-	91.39	91.39	797	91.392	-0.05%
2020-06-10	0	104.1	103.9	-	-	-	0	0	-	91.44	91.30	-	-	-	0	-	0.00%
2020-06-09	0	104.1	103.9	-	104.1	104.1	500	52,025	104.05	91.44	91.30	-	91.44	91.44	569	91.436	0.05%
2020-06-08	0	104.0	103.8	-	104.0	104.3	4,960	516,128	104.06	91.39	91.22	-	91.39	91.66	5,644	91.443	-0.29%
2020-06-05	0	104.3	104.3	-	104.2	104.3	440	45,872	104.25	91.66	91.66	-	91.57	91.66	501	91.616	0.00%
2020-06-04	0	104.3	104.3	104.3	104.3	104.6	8,300	866,805	104.43	91.66	91.61	91.66	91.66	91.92	9,445	91.774	-0.48%
2020-06-03	0	104.8	104.8	-	104.8	104.8	2,600	272,480	104.80	92.09	92.09	-	92.09	92.09	2,959	92.095	-0.19%
2020-06-02	0	105.0	104.6	105.1	-	-	0	0	-	92.27	91.92	92.36	-	-	0	-	0.00%
2020-06-01	0	105.0	105.0	-	-	-	0	0	-	92.27	92.27	-	-	-	0	-	0.00%
2020-05-29	0	105.0	105.1	-	-	-	0	0	-	92.27	92.36	-	-	-	0	-	0.00%
2020-05-28	0	105.0	104.5	105.0	-	-	0	0	-	92.27	91.83	92.27	-	-	0	-	0.00%
2020-05-27	0	105.0	104.6	-	105.0	105.3	4,000	420,385	105.10	92.27	91.92	-	92.23	92.53	4,552	92.355	-0.33%
2020-05-26	0	105.4	105.3	-	-	-	0	0	-	92.58	92.53	-	-	-	0	-	-0.14%
2020-05-25	0	105.5	105.3	105.5	-	-	0	0	-	92.71	92.53	92.71	-	-	0	-	-0.14%
2020-05-22	0	105.7	105.3	-	105.7	105.7	900	95,085	105.65	92.84	92.53	-	92.84	92.84	1,024	92.842	0.00%
2020-05-21	0	105.7	105.6	-	105.6	105.7	300	31,690	105.63	92.84	92.80	-	92.80	92.84	341	92.827	0.19%
2020-05-20	0	105.5	105.4	105.5	105.6	105.6	540	56,997	105.55	92.67	92.62	92.67	92.75	92.75	614	92.754	-0.09%
2020-05-19	0	105.6	105.5	-	-	-	0	0	-	92.75	92.71	-	-	-	0	-	-0.19%
2020-05-18	0	105.8	105.7	-	105.6	105.8	3,100	327,780	105.74	92.93	92.84	-	92.80	92.93	3,528	92.917	0.05%
2020-05-15	0	105.7	105.1	-	-	-	0	0	-	92.89	92.36	-	-	-	0	-	0.00%
2020-05-14	0	105.7	105.2	105.7	-	-	0	0	-	92.89	92.45	92.89	-	-	0	-	-0.09%
2020-05-13	0	105.8	105.0	-	-	-	0	0	-	92.97	92.27	-	-	-	0	-	0.00%
2020-05-12	0	105.8	105.0	-	105.8	105.8	7,700	814,660	105.80	92.97	92.27	-	92.97	92.97	8,762	92.974	0.05%
2020-05-11	0	105.8	105.5	106.1	105.7	105.7	720	76,104	105.70	92.93	92.71	93.24	92.89	92.89	819	92.886	-0.38%
2020-05-08	0	106.2	106.1	106.4	106.1	106.1	400	42,440	106.10	93.28	93.24	93.50	93.24	93.24	455	93.237	-0.33%
2020-05-07	0	106.5	106.2	106.5	106.5	106.5	460	48,990	106.50	93.59	93.33	93.59	93.59	93.59	523	93.589	-0.23%
2020-05-06	0	106.8	106.2	106.8	-	-	0	0	-	93.81	93.33	93.81	-	-	0	-	0.00%
2020-05-05	0	106.8	106.2	-	106.8	106.8	180	19,215	106.75	93.81	93.33	-	93.81	93.81	205	93.808	0.00%
2020-05-04	0	106.8	106.2	-	106.8	106.8	420	44,835	106.75	93.81	93.33	-	93.81	93.81	478	93.808	0.00%
2020-04-29	0	106.8	106.0	-	106.7	106.8	1,280	136,612	106.73	93.81	93.15	-	93.76	93.81	1,457	93.789	0.14%
2020-04-28	0	106.6	106.5	106.6	106.6	107.0	240	25,605	106.69	93.68	93.59	93.68	93.68	94.03	273	93.754	-0.09%
2020-04-27	0	106.7	106.0	-	106.7	106.7	280	29,876	106.70	93.76	93.15	-	93.76	93.76	319	93.765	0.05%
2020-04-24	0	106.7	106.3	107.3	-	-	0	0	-	93.72	93.41	94.29	-	-	0	-	0.00%
2020-04-23	0	106.7	106.4	106.7	106.6	106.7	4,420	471,278	106.62	93.72	93.50	93.76	93.68	93.76	5,030	93.698	0.05%
2020-04-22	0	106.6	106.0	-	106.6	106.6	7,000	746,200	106.60	93.68	93.15	-	93.68	93.68	7,966	93.677	0.05%
2020-04-21	0	106.6	106.2	-	106.5	106.8	4,100	437,104	106.61	93.63	93.33	-	93.59	93.81	4,666	93.686	-0.23%
2020-04-20	0	107.7	107.7	107.7	107.7	107.7	1,980	213,231	107.69	93.85	93.81	93.85	93.81	93.85	2,272	93.846	0.05%
2020-04-17	0	107.7	107.6	108.3	-	-	0	0	-	93.81	93.77	94.38	-	-	0	-	-0.05%
2020-04-16	0	107.7	107.5	108.3	107.5	107.7	220	23,674	107.61	93.85	93.68	94.38	93.68	93.85	252	93.773	0.28%
2020-04-15	0	107.4	107.0	107.5	107.4	107.4	100	10,740	107.40	93.59	93.24	93.68	93.59	93.59	115	93.591	-0.09%
2020-04-14	0	107.5	107.0	107.8	107.8	107.8	500	53,900	107.80	93.68	93.24	93.94	93.94	93.94	574	93.940	-0.46%
2020-04-09	0	108.0	107.7	108.3	106.8	108.5	4,160	447,737	107.63	94.11	93.85	94.38	93.07	94.55	4,774	93.791	1.36%
2020-04-08	0	106.6	-	-	106.5	106.5	120	12,774	106.45	92.85	-	-	92.76	92.76	138	92.763	0.19%
2020-04-07	0	106.4	106.0	-	106.4	106.5	900	95,840	106.49	92.68	92.37	-	92.72	92.81	1,033	92.797	0.57%
2020-04-06	0	105.8	105.6	-	-	-	0	0	-	92.15	92.02	-	-	-	0	-	0.00%
2020-04-03	0	105.8	105.7	-	-	-	0	0	-	92.15	92.11	-	-	-	0	-	0.00%
2020-04-02	0	105.8	105.1	-	105.8	105.8	200	21,150	105.75	92.15	91.59	-	92.15	92.15	230	92.153	0.00%
2020-04-01	0	105.8	105.0	-	105.7	105.7	100	10,570	105.70	92.15	91.50	-	92.11	92.11	115	92.110	0.24%
2020-03-31	0	105.5	104.5	-	-	-	0	0	-	91.94	91.06	-	-	-	0	-	0.09%
2020-03-30	0	105.4	104.5	-	-	-	0	0	-	91.85	91.06	-	-	-	0	-	0.09%
2020-03-27	0	105.3	105.0	-	105.3	105.3	1,040	109,512	105.30	91.76	91.50	-	91.76	91.76	1,193	91.761	0.00%
2020-03-26	0	105.3	104.0	-	105.3	105.4	200	21,070	105.35	91.76	90.63	-	91.76	91.85	230	91.805	0.29%
2020-03-25	0	105.0	-	105.0	104.8	105.0	700	73,429	104.90	91.50	-	91.50	91.33	91.50	803	91.411	0.05%
2020-03-24	0	105.0	-	105.0	104.9	105.0	500	52,465	104.93	91.46	-	91.50	91.41	91.46	574	91.439	0.00%
2020-03-23	0	105.0	-	105.0	-	-	0	0	-	91.46	-	91.50	-	-	0	-	0.19%
2020-03-20	0	104.8	104.0	104.8	104.7	104.8	1,200	125,674	104.73	91.28	90.63	91.33	91.24	91.33	1,377	91.263	0.00%
2020-03-19	0	104.8	-	104.8	104.6	104.8	1,120	117,241	104.68	91.28	-	91.33	91.15	91.33	1,285	91.220	0.05%
2020-03-18	0	104.7	104.4	104.8	104.2	104.8	17,500	1,826,055	104.35	91.24	90.98	91.33	90.80	91.28	20,082	90.930	-0.10%
2020-03-17	0	104.8	104.4	104.8	104.8	104.9	500	52,415	104.83	91.33	90.98	91.33	91.33	91.37	574	91.351	-0.38%
2020-03-16	0	105.2	-	105.2	105.2	105.5	1,160	122,125	105.28	91.67	-	91.67	91.67	91.94	1,331	91.744	-0.24%
2020-03-13	0	105.5	-	105.8	105.4	105.7	700	73,860	105.51	91.89	-	92.20	91.85	92.11	803	91.948	-0.19%
2020-03-12	0	105.7	105.7	105.9	105.7	105.9	720	76,104	105.70	92.07	92.07	92.28	92.07	92.28	826	92.110	-0.05%
2020-03-11	0	105.7	105.7	-	105.7	105.7	400	42,280	105.70	92.11	92.07	-	92.11	92.11	459	92.110	-0.19%
2020-03-10	0	105.9	105.7	105.9	105.6	105.9	2,780	294,101	105.79	92.28	92.11	92.28	92.02	92.28	3,190	92.189	0.19%
2020-03-09	0	105.7	105.5	105.8	105.3	105.8	4,180	441,190	105.55	92.11	91.94	92.20	91.76	92.20	4,797	91.977	0.05%
2020-03-06	0	105.7	-	105.8	105.7	105.8	920	97,321	105.78	92.07	-	92.20	92.07	92.20	1,056	92.182	-0.09%
2020-03-05	0	105.8	103.0	-	105.6	105.8	54,200	5,727,721	105.68	92.15	89.76	-	92.02	92.15	62,197	92.090	0.14%
2020-03-04	0	105.6	105.4	-	104.9	105.6	3,560	375,013	105.34	92.02	91.85	-	91.37	92.02	4,085	91.796	0.81%
2020-03-03	0	104.8	103.0	104.9	104.7	104.8	200	20,945	104.73	91.28	89.76	91.41	91.24	91.28	230	91.260	0.05%
2020-03-02	0	104.7	103.0	-	-	-	0	0	-	91.24	89.76	-	-	-	0	-	0.10%
2020-02-28	0	104.6	104.4	-	104.4	104.6	1,100	114,930	104.48	91.15	90.93	-	90.98	91.15	1,262	91.048	0.19%
2020-02-27	0	104.4	104.4	104.9	-	-	0	0	-	90.98	90.98	91.41	-	-	0	-	0.00%
2020-02-26	0	104.4	103.0	104.9	104.4	104.5	980	102,342	104.43	90.98	89.76	91.41	90.98	91.02	1,125	91.003	-0.05%
2020-02-25	0	104.5	103.0	104.5	104.4	104.5	120	12,529	104.41	91.02	89.76	91.02	90.98	91.02	138	90.984	0.10%
2020-02-24	0	104.4	103.0	104.4	104.4	104.4	500	52,195	104.39	90.93	89.76	90.98	90.93	90.98	574	90.968	0.34%
2020-02-21	0	104.0	103.9	104.4	103.9	104.0	6,060	630,034	103.97	90.63	90.54	90.98	90.54	90.63	6,954	90.599	-0.05%
2020-02-20	0	104.1	103.0	104.4	-	-	0	0	-	90.67	89.76	90.98	-	-	0	-	0.00%
2020-02-19	0	104.1	103.0	104.4	-	-	0	0	-	90.67	89.76	90.98	-	-	0	-	0.10%
2020-02-18	0	104.0	103.0	104.4	104.0	104.0	20	2,079	103.95	90.58	89.76	90.98	90.58	90.58	23	90.585	-0.14%
2020-02-17	0	104.1	103.0	104.1	104.1	104.1	240	24,984	104.10	90.72	89.76	90.72	90.72	90.72	275	90.715	0.00%
2020-02-14	0	104.1	104.1	104.2	104.0	104.2	400	41,650	104.13	90.72	90.72	90.80	90.63	90.80	459	90.737	-0.10%
2020-02-13	0	104.2	103.0	104.2	104.1	104.2	500	52,085	104.17	90.80	89.76	90.80	90.72	90.80	574	90.776	-0.19%
2020-02-12	0	104.4	103.0	104.4	104.4	104.6	1,200	125,360	104.47	90.98	89.76	90.98	90.93	91.11	1,377	91.035	0.19%
2020-02-11	0	104.2	103.0	-	104.2	104.2	860	89,612	104.20	90.80	89.76	-	90.80	90.80	987	90.802	0.14%
2020-02-10	0	104.1	103.0	-	104.0	104.0	100	10,395	103.95	90.67	89.76	-	90.58	90.58	115	90.585	0.10%
2020-02-07	0	104.0	103.0	104.0	-	-	0	0	-	90.58	89.76	90.58	-	-	0	-	0.00%
2020-02-06	0	104.0	103.0	104.2	104.0	104.0	700	72,790	103.99	90.58	89.76	90.76	90.58	90.63	803	90.616	0.10%
2020-02-05	0	103.9	103.0	104.0	-	-	0	0	-	90.50	89.76	90.63	-	-	0	-	0.14%
2020-02-04	0	103.7	102.5	103.7	103.7	103.7	600	62,220	103.70	90.37	89.32	90.37	90.37	90.37	689	90.367	0.19%
2020-02-03	0	103.5	-	103.6	103.4	103.5	4,220	436,543	103.45	90.19	-	90.28	90.11	90.19	4,843	90.146	0.49%
2020-01-31	0	103.0	103.0	104.0	-	-	0	0	-	89.76	89.76	90.63	-	-	0	-	0.00%
2020-01-30	0	103.0	103.0	103.2	103.0	103.2	3,680	379,246	103.06	89.76	89.76	89.93	89.76	89.93	4,223	89.805	0.05%
2020-01-29	0	103.0	102.0	103.2	102.7	103.1	7,380	759,019	102.85	89.71	88.89	89.93	89.45	89.84	8,469	89.624	-0.24%
2020-01-24	0	103.2	103.2	-	103.2	103.2	400	41,280	103.20	89.93	89.93	-	89.93	89.93	459	89.931	0.19%
2020-01-23	0	103.0	103.0	103.2	-	-	0	0	-	89.76	89.76	89.93	-	-	0	-	0.00%
2020-01-22	0	103.0	103.0	103.0	102.9	103.0	5,900	607,190	102.91	89.76	89.71	89.76	89.67	89.76	6,771	89.681	0.10%
2020-01-21	0	102.9	102.8	103.0	102.9	103.0	500	51,446	102.89	89.67	89.58	89.76	89.63	89.76	574	89.663	0.19%
2020-01-20	0	102.7	102.6	-	102.6	102.8	23,580	2,421,048	102.67	89.50	89.41	-	89.41	89.58	27,059	89.472	-0.00%
2020-01-17	0	103.6	103.6	103.7	103.6	103.7	1,520	157,438	103.58	89.50	89.50	89.58	89.45	89.54	1,760	89.476	0.05%
2020-01-16	0	103.6	103.6	103.7	103.6	103.7	5,200	538,535	103.56	89.45	89.45	89.58	89.45	89.58	6,020	89.465	-0.10%
2020-01-15	0	103.7	102.0	103.7	103.7	103.7	1,900	196,935	103.65	89.54	88.11	89.58	89.54	89.54	2,199	89.538	-0.05%
2020-01-14	0	103.7	103.7	103.8	103.7	103.8	2,300	238,580	103.73	89.58	89.58	89.67	89.54	89.62	2,662	89.608	0.05%
2020-01-13	0	103.7	103.7	103.7	103.6	103.7	2,660	275,628	103.62	89.54	89.54	89.58	89.50	89.54	3,079	89.512	0.10%
2020-01-10	0	103.6	103.5	103.6	103.5	103.6	900	93,175	103.53	89.45	89.41	89.50	89.41	89.45	1,042	89.433	0.10%
2020-01-09	0	103.5	103.4	104.4	103.4	103.5	3,040	314,358	103.41	89.37	89.28	90.19	89.28	89.37	3,519	89.329	0.15%
2020-01-08	0	103.3	103.3	104.4	103.3	103.3	500	51,625	103.25	89.24	89.24	90.19	89.19	89.19	579	89.193	0.05%
2020-01-07	0	103.3	103.3	103.4	103.3	103.3	1,100	113,600	103.27	89.19	89.19	89.32	89.19	89.24	1,273	89.213	-0.15%
2020-01-06	0	103.4	103.3	103.5	103.3	104.0	1,380	142,801	103.48	89.32	89.24	89.41	89.24	89.84	1,597	89.391	0.15%
2020-01-03	0	103.3	103.2	103.5	103.2	103.3	340	35,090	103.21	89.19	89.15	89.41	89.15	89.19	394	89.155	0.05%
2020-01-02	0	103.2	103.2	103.5	103.2	103.2	520	53,644	103.16	89.15	89.15	89.41	89.11	89.15	602	89.117	0.05%
2019-12-31	0	103.2	103.2	103.5	103.0	103.0	1,920	197,760	103.00	89.11	89.11	89.41	88.98	88.98	2,223	88.977	-0.05%
2019-12-30	0	103.2	103.2	103.5	-	-	0	0	-	89.15	89.15	89.41	-	-	0	-	0.00%
2019-12-27	0	103.2	103.2	103.5	103.2	103.2	4,020	414,773	103.18	89.15	89.15	89.41	89.11	89.15	4,654	89.130	0.19%
2019-12-24	0	103.0	102.7	103.5	103.0	103.0	1,100	113,255	102.96	88.98	88.72	89.41	88.93	88.98	1,273	88.942	0.10%
2019-12-23	0	102.9	102.8	103.5	102.8	102.9	1,000	102,840	102.84	88.89	88.80	89.41	88.80	88.89	1,158	88.839	0.10%
2019-12-20	0	102.8	102.0	102.8	-	-	0	0	-	88.80	88.11	88.80	-	-	0	-	0.00%
2019-12-19	0	102.8	102.6	104.0	-	-	0	0	-	88.80	88.63	89.84	-	-	0	-	0.00%
2019-12-18	0	102.8	102.0	104.0	102.8	102.8	500	51,400	102.80	88.80	88.11	89.84	88.80	88.80	579	88.804	0.15%
2019-12-17	0	102.7	102.6	104.0	102.6	102.6	200	20,520	102.60	88.67	88.63	89.84	88.63	88.63	232	88.631	-0.05%
2019-12-16	0	102.7	102.0	102.7	102.7	102.9	1,600	164,570	102.86	88.72	88.11	88.72	88.72	88.89	1,852	88.853	-0.15%
2019-12-13	0	102.9	102.8	102.9	102.8	102.9	7,380	759,014	102.85	88.85	88.80	88.89	88.80	88.89	8,543	88.845	0.00%
2019-12-12	0	102.9	102.8	102.9	102.8	102.9	2,160	222,081	102.82	88.85	88.80	88.85	88.80	88.85	2,500	88.817	0.05%
2019-12-11	0	102.8	102.8	103.5	-	-	0	0	-	88.80	88.80	89.41	-	-	0	-	0.00%
2019-12-10	0	102.8	102.6	102.9	-	-	0	0	-	88.80	88.63	88.89	-	-	0	-	-0.05%
2019-12-09	0	102.9	102.9	102.9	102.9	102.9	400	41,140	102.85	88.85	88.85	88.89	88.85	88.85	463	88.847	0.00%
2019-12-06	0	102.9	102.8	102.9	102.9	102.9	2,340	240,669	102.85	88.85	88.80	88.85	88.85	88.85	2,709	88.847	0.00%
2019-12-05	0	102.9	102.8	102.9	102.9	103.0	6,380	656,302	102.87	88.85	88.80	88.85	88.85	88.98	7,386	88.864	0.10%
2019-12-04	0	102.8	102.0	102.8	-	-	0	0	-	88.76	88.11	88.80	-	-	0	-	0.00%
2019-12-03	0	102.8	102.5	102.8	-	-	0	0	-	88.76	88.55	88.80	-	-	0	-	-0.05%
2019-12-02	0	102.8	102.8	102.9	102.7	102.8	300	30,825	102.75	88.80	88.80	88.85	88.72	88.80	347	88.761	0.05%
2019-11-29	0	102.8	102.6	102.8	102.8	102.8	300	30,825	102.75	88.76	88.63	88.76	88.76	88.76	347	88.761	0.05%
2019-11-28	0	102.7	102.0	102.7	102.8	102.8	20	2,055	102.75	88.72	88.11	88.72	88.76	88.76	23	88.761	-0.05%
2019-11-27	0	102.8	102.7	102.9	102.7	102.8	300	30,815	102.72	88.76	88.72	88.85	88.72	88.76	347	88.732	0.05%
2019-11-26	0	102.7	102.7	102.9	102.6	102.8	1,300	133,460	102.66	88.72	88.72	88.89	88.63	88.76	1,505	88.685	0.00%
2019-11-25	0	102.7	102.0	102.9	102.7	102.7	100	10,270	102.70	88.72	88.11	88.89	88.72	88.72	116	88.718	0.00%
2019-11-22	0	102.7	102.6	102.8	-	-	0	0	-	88.72	88.63	88.80	-	-	0	-	0.00%
2019-11-21	0	102.7	102.7	102.8	102.7	102.7	400	41,080	102.70	88.72	88.67	88.76	88.72	88.72	463	88.718	0.00%
2019-11-20	0	102.7	102.0	102.7	102.5	102.7	8,920	915,380	102.62	88.72	88.11	88.72	88.55	88.72	10,326	88.650	0.05%
2019-11-19	0	102.7	102.6	102.7	102.6	102.7	5,040	517,021	102.58	88.67	88.63	88.67	88.59	88.67	5,834	88.617	0.15%
2019-11-18	0	102.5	102.3	102.5	102.5	102.5	3,700	379,200	102.49	88.55	88.37	88.55	88.50	88.55	4,283	88.533	0.10%
2019-11-15	0	102.4	102.4	102.7	102.4	102.4	3,380	346,112	102.40	88.46	88.46	88.67	88.46	88.46	3,913	88.459	-0.10%
2019-11-14	0	102.5	102.3	102.5	102.5	102.6	1,120	114,810	102.51	88.55	88.37	88.55	88.55	88.59	1,297	88.553	0.00%
2019-11-13	0	102.5	102.3	102.5	102.5	102.5	420	43,050	102.50	88.55	88.37	88.55	88.55	88.55	486	88.545	0.00%
2019-11-12	0	102.5	102.4	102.5	102.5	102.6	760	77,937	102.55	88.55	88.46	88.55	88.55	88.59	880	88.587	-0.10%
2019-11-11	0	102.6	102.5	102.6	102.6	102.6	200	20,520	102.60	88.63	88.55	88.63	88.63	88.63	232	88.631	-0.05%
2019-11-08	0	102.7	102.3	102.8	-	-	0	0	-	88.67	88.37	88.76	-	-	0	-	-0.10%
2019-11-07	0	102.8	102.3	102.9	102.7	102.8	1,600	164,360	102.73	88.76	88.37	88.89	88.72	88.76	1,852	88.739	0.05%
2019-11-06	0	102.7	102.5	102.9	102.7	102.7	1,580	162,202	102.66	88.72	88.55	88.89	88.67	88.72	1,829	88.683	0.24%
2019-11-05	0	102.5	102.4	102.9	102.4	102.5	1,820	186,374	102.40	88.50	88.42	88.89	88.42	88.55	2,107	88.462	0.20%
2019-11-04	0	102.3	102.0	102.5	102.3	102.4	1,900	194,421	102.33	88.33	88.11	88.50	88.33	88.46	2,199	88.395	-0.24%
2019-11-01	0	102.5	102.4	102.9	102.0	104.0	320	32,865	102.70	88.55	88.42	88.89	88.11	89.84	370	88.721	0.05%
2019-10-31	0	102.5	102.4	102.6	102.4	102.5	160	16,387	102.42	88.50	88.46	88.59	88.46	88.50	185	88.475	0.05%
2019-10-30	0	102.4	102.3	102.6	102.4	102.5	80	8,194	102.43	88.46	88.37	88.59	88.46	88.55	93	88.480	-0.10%
2019-10-29	0	102.5	102.3	103.0	102.5	102.6	340	34,852	102.51	88.55	88.37	88.98	88.55	88.59	394	88.550	0.00%
2019-10-28	0	102.5	102.5	103.0	102.5	102.5	220	22,550	102.50	88.55	88.55	88.98	88.55	88.55	255	88.545	-0.19%
2019-10-25	0	102.7	102.3	102.7	102.7	102.8	3,180	326,691	102.73	88.72	88.37	88.72	88.72	88.80	3,681	88.746	0.00%
2019-10-24	0	102.7	102.7	103.0	-	-	0	0	-	88.72	88.72	88.98	-	-	0	-	-0.00%
2019-10-23	0	103.6	103.6	103.8	103.6	103.7	4,120	427,174	103.68	88.72	88.72	88.85	88.68	88.76	4,811	88.789	-0.10%
2019-10-22	0	103.7	103.6	103.8	103.7	103.8	1,200	124,475	103.73	88.80	88.72	88.85	88.80	88.85	1,401	88.828	-0.05%
2019-10-21	0	103.8	103.6	103.8	103.8	103.8	1,820	188,825	103.75	88.85	88.72	88.85	88.85	88.85	2,125	88.846	0.00%
2019-10-18	0	103.8	103.7	103.8	103.8	103.8	2,300	238,625	103.75	88.85	88.80	88.85	88.85	88.85	2,686	88.846	0.00%
2019-10-17	0	103.8	103.7	103.8	103.8	103.8	4,300	446,125	103.75	88.85	88.80	88.89	88.85	88.85	5,021	88.846	0.05%
2019-10-16	0	103.7	103.7	103.9	-	-	160	16,632	103.95	88.80	88.80	88.93	-	-	187	89.018	0.05%
2019-10-15	0	103.7	103.6	104.0	103.7	103.8	1,800	186,675	103.71	88.76	88.72	89.02	88.76	88.85	2,102	88.811	-0.14%
2019-10-14	0	103.8	103.8	103.9	103.8	103.9	31,300	3,249,028	103.80	88.89	88.89	88.97	88.89	88.97	36,550	88.892	-0.14%
2019-10-11	0	104.0	103.8	104.0	-	-	0	0	-	89.02	88.89	89.02	-	-	0	-	-0.05%
2019-10-10	0	104.0	103.8	104.0	-	-	360	37,446	104.02	89.06	88.89	89.06	-	-	420	89.075	0.00%
2019-10-09	0	104.0	104.0	104.0	104.0	104.0	5,800	603,200	104.00	89.06	89.02	89.06	89.06	89.06	6,773	89.060	0.19%
2019-10-08	0	103.8	103.8	103.9	103.8	104.0	4,200	436,305	103.88	88.89	88.89	88.97	88.89	89.06	4,905	88.959	-0.10%
2019-10-04	0	103.9	103.8	104.0	103.9	104.0	800	83,190	103.99	88.97	88.89	89.06	88.97	89.06	934	89.050	0.10%
2019-10-03	0	103.8	103.8	104.5	-	-	0	0	-	88.89	88.89	89.45	-	-	0	-	0.00%
2019-10-02	0	103.8	103.8	104.5	103.8	104.5	2,120	220,636	104.07	88.89	88.89	89.45	88.89	89.45	2,476	89.123	-0.14%
2019-09-30	0	104.0	103.8	104.1	104.0	104.0	320	33,264	103.95	89.02	88.89	89.10	89.02	89.02	374	89.018	0.05%
2019-09-27	0	103.9	103.9	104.5	103.9	103.9	2,480	257,672	103.90	88.97	88.93	89.45	88.97	88.97	2,896	88.975	0.05%
2019-09-26	0	103.9	102.0	104.5	-	-	0	0	-	88.93	87.35	89.45	-	-	0	-	-0.14%
2019-09-25	0	104.0	103.8	104.5	104.0	104.0	400	41,600	104.00	89.06	88.89	89.45	89.06	89.06	467	89.060	0.00%
2019-09-24	0	104.0	104.0	104.5	-	-	0	0	-	89.06	89.06	89.45	-	-	0	-	0.00%
2019-09-23	0	104.0	104.0	104.5	104.0	105.1	1,900	198,347	104.39	89.06	89.06	89.45	89.06	89.96	2,219	89.397	0.05%
2019-09-20	0	104.0	103.8	104.5	-	-	0	0	-	89.02	88.89	89.45	-	-	0	-	0.05%
2019-09-19	0	103.9	103.9	104.5	103.9	103.9	760	78,964	103.90	88.97	88.97	89.45	88.97	88.97	887	88.975	-0.10%
2019-09-18	0	104.0	104.0	104.5	104.0	104.1	1,320	137,346	104.05	89.06	89.06	89.45	89.06	89.15	1,541	89.103	0.00%
2019-09-17	0	104.0	103.9	104.0	-	-	0	0	-	89.06	88.97	89.06	-	-	0	-	0.00%
2019-09-16	0	104.0	104.0	104.1	104.0	104.1	4,220	439,010	104.03	89.06	89.06	89.15	89.06	89.15	4,928	89.087	-0.19%
2019-09-13	0	104.2	104.2	104.5	104.1	104.2	520	54,174	104.18	89.23	89.23	89.45	89.15	89.23	607	89.215	0.05%
2019-09-12	0	104.2	104.0	104.3	104.2	104.2	1,100	114,595	104.18	89.19	89.06	89.27	89.19	89.23	1,285	89.212	-0.10%
2019-09-11	0	104.3	104.2	-	104.3	104.5	1,980	206,654	104.37	89.27	89.23	-	89.32	89.45	2,312	89.378	0.00%
2019-09-10	0	104.3	104.2	-	104.2	104.3	680	70,871	104.22	89.27	89.23	-	89.23	89.27	794	89.251	-0.19%
2019-09-09	0	104.5	104.2	104.5	-	-	0	0	-	89.45	89.23	89.49	-	-	0	-	-0.05%
2019-09-06	0	104.5	104.3	104.5	104.5	104.5	180	18,810	104.50	89.49	89.32	89.49	89.49	89.49	210	89.489	0.24%
2019-09-05	0	104.3	104.2	104.3	104.2	104.3	2,220	231,280	104.18	89.27	89.23	89.27	89.19	89.27	2,592	89.215	0.00%
2019-09-04	0	104.3	104.0	104.3	-	-	0	0	-	89.27	89.06	89.27	-	-	0	-	0.00%
2019-09-03	0	104.3	104.0	104.4	104.3	104.3	500	52,125	104.25	89.27	89.06	89.40	89.27	89.27	584	89.274	-0.05%
2019-09-02	0	104.3	104.0	-	104.3	104.3	20	2,086	104.30	89.32	89.06	-	89.32	89.32	23	89.317	0.05%
2019-08-30	0	104.3	104.2	-	104.3	104.3	500	52,125	104.25	89.27	89.19	-	89.27	89.27	584	89.274	-0.19%
2019-08-29	0	104.5	104.5	104.5	104.4	104.5	1,200	125,280	104.40	89.45	89.45	89.49	89.36	89.45	1,401	89.403	0.38%
2019-08-28	0	104.1	-	-	104.0	104.2	1,200	124,890	104.08	89.10	-	-	89.06	89.23	1,401	89.125	-0.24%
2019-08-27	0	104.3	104.0	-	104.3	104.4	640	66,773	104.33	89.32	89.06	-	89.32	89.40	747	89.345	0.00%
2019-08-26	0	104.3	104.3	-	104.2	104.3	980	102,174	104.26	89.32	89.32	-	89.23	89.32	1,144	89.282	-0.10%
2019-08-23	0	104.4	104.4	-	104.1	104.4	400	41,665	104.16	89.40	89.40	-	89.15	89.36	467	89.200	0.29%
2019-08-22	0	104.1	104.1	-	104.1	104.2	1,440	149,866	104.07	89.15	89.10	-	89.10	89.23	1,682	89.123	0.05%
2019-08-21	0	104.1	104.0	-	104.1	104.2	1,200	124,959	104.13	89.10	89.06	-	89.15	89.23	1,401	89.174	0.05%
2019-08-20	0	104.0	104.0	-	104.0	104.3	440	45,765	104.01	89.06	89.06	-	89.06	89.27	514	89.070	0.10%
2019-08-19	0	103.9	103.9	-	103.8	104.2	920	95,659	103.98	88.97	88.97	-	88.85	89.19	1,074	89.041	-0.24%
2019-08-16	0	104.2	104.0	-	104.2	104.2	740	77,071	104.15	89.19	89.06	-	89.19	89.19	864	89.189	0.00%
2019-08-15	0	104.2	104.1	104.2	104.2	104.2	300	31,245	104.15	89.19	89.15	89.23	89.19	89.19	350	89.189	0.00%
2019-08-14	0	104.2	104.1	104.2	104.2	104.3	300	31,265	104.22	89.19	89.15	89.23	89.19	89.27	350	89.246	0.10%
2019-08-13	0	104.1	104.0	104.1	104.1	104.2	40	4,165	104.13	89.10	89.06	89.15	89.10	89.23	47	89.167	-0.19%
2019-08-12	0	104.3	103.5	104.8	104.2	104.9	880	91,871	104.40	89.27	88.63	89.75	89.19	89.83	1,028	89.402	0.10%
2019-08-09	0	104.2	103.6	-	104.2	104.2	780	81,238	104.15	89.19	88.72	-	89.19	89.23	911	89.190	0.00%
2019-08-08	0	104.2	103.6	-	-	-	0	0	-	89.19	88.72	-	-	-	0	-	0.00%
2019-08-07	0	104.2	103.5	-	103.9	104.3	1,600	166,290	103.93	89.19	88.63	-	88.93	89.27	1,868	89.001	0.05%
2019-08-06	0	104.1	103.4	-	-	-	0	0	-	89.15	88.55	-	-	-	0	-	0.00%
2019-08-05	0	104.1	103.9	-	103.8	104.1	3,320	344,889	103.88	89.15	88.97	-	88.85	89.10	3,877	88.960	0.73%
2019-08-02	0	103.4	103.4	103.4	103.4	103.4	900	93,015	103.35	88.50	88.50	88.55	88.50	88.50	1,051	88.504	0.00%
2019-08-01	0	103.4	103.2	-	103.4	103.4	20	2,067	103.35	88.50	88.38	-	88.50	88.50	23	88.504	0.15%
2019-07-31	0	103.2	103.1	103.3	-	-	0	0	-	88.38	88.25	88.46	-	-	0	-	0.00%
2019-07-30	0	103.2	103.2	-	103.2	103.2	300	30,960	103.20	88.38	88.38	-	88.38	88.38	350	88.375	-0.05%
2019-07-29	0	103.3	103.2	-	103.3	103.3	300	30,975	103.25	88.42	88.38	-	88.42	88.42	350	88.418	0.05%
2019-07-26	0	103.2	103.1	-	103.2	103.2	580	59,856	103.20	88.38	88.29	-	88.38	88.38	677	88.375	0.00%
2019-07-25	0	103.2	103.1	-	103.2	103.3	2,600	268,335	103.21	88.38	88.29	-	88.38	88.42	3,036	88.380	-0.05%
2019-07-24	0	103.3	103.1	-	103.1	103.4	2,200	227,269	103.30	88.42	88.29	-	88.29	88.50	2,569	88.464	0.00%
2019-07-23	0	103.3	103.2	-	103.2	104.0	1,240	128,147	103.34	88.42	88.38	-	88.38	89.06	1,448	88.499	0.05%
2019-07-22	0	103.2	103.2	103.7	103.2	103.7	500	51,750	103.50	88.38	88.33	88.80	88.38	88.80	584	88.632	0.10%
2019-07-19	0	104.0	104.0	-	104.0	104.0	20	2,080	104.00	88.29	88.25	-	88.29	88.29	24	88.290	0.00%
2019-07-18	0	104.0	103.9	104.5	104.0	104.1	1,200	124,810	104.01	88.29	88.20	88.71	88.29	88.33	1,414	88.297	0.00%
2019-07-17	0	104.0	103.8	104.0	-	-	0	0	-	88.29	88.12	88.29	-	-	0	-	-0.05%
2019-07-16	0	104.1	103.9	104.1	104.0	104.4	14,460	1,509,334	104.38	88.33	88.20	88.37	88.29	88.63	17,033	88.612	-0.05%
2019-07-15	0	104.1	103.9	104.5	104.1	104.1	200	20,820	104.10	88.37	88.20	88.71	88.37	88.37	236	88.375	0.10%
2019-07-12	0	104.0	103.9	-	104.0	104.0	1,700	176,770	103.98	88.29	88.16	-	88.25	88.29	2,002	88.275	0.05%
2019-07-11	0	104.0	104.0	-	-	-	0	0	-	88.25	88.25	-	-	-	0	-	0.19%
2019-07-10	0	103.8	103.5	-	103.8	105.0	600	62,318	103.86	88.08	87.87	-	88.08	89.14	707	88.174	-0.14%
2019-07-09	0	103.9	103.9	105.0	103.9	104.0	1,300	135,088	103.91	88.20	88.20	89.14	88.16	88.29	1,531	88.217	0.00%
2019-07-08	0	103.9	103.8	104.1	103.9	104.0	2,460	255,596	103.90	88.20	88.12	88.37	88.20	88.29	2,898	88.205	-0.10%
2019-07-05	0	104.0	103.9	-	104.0	104.0	440	45,760	104.00	88.29	88.20	-	88.29	88.29	518	88.290	-0.05%
2019-07-04	0	104.1	103.9	-	104.0	104.1	60	6,242	104.03	88.33	88.20	-	88.29	88.33	71	88.318	0.05%
2019-07-03	0	104.0	103.8	105.0	104.0	104.0	1,200	124,800	104.00	88.29	88.12	89.14	88.29	88.29	1,414	88.290	0.19%
2019-07-02	0	103.8	103.6	105.0	103.8	103.8	300	31,140	103.80	88.12	87.95	89.14	88.12	88.12	353	88.120	0.34%
2019-06-28	0	103.5	103.1	105.0	-	-	0	0	-	87.82	87.53	89.14	-	-	0	-	0.05%
2019-06-27	0	103.4	102.8	105.0	103.4	103.7	1,780	184,482	103.64	87.78	87.27	89.14	87.78	88.03	2,097	87.985	-0.24%
2019-06-26	0	103.7	-	103.8	103.7	103.7	220	22,803	103.65	87.99	-	88.12	87.99	87.99	259	87.993	0.05%
2019-06-25	0	103.6	-	106.0	-	-	0	0	-	87.95	-	89.99	-	-	0	-	0.00%
2019-06-24	0	103.6	103.6	103.7	-	-	0	0	-	87.95	87.95	87.99	-	-	0	-	0.14%
2019-06-21	0	103.5	-	-	103.5	103.5	1,400	144,865	103.48	87.82	-	-	87.82	87.87	1,649	87.844	0.00%
2019-06-20	0	103.5	-	-	103.5	103.7	4,540	470,462	103.63	87.82	-	-	87.82	88.03	5,348	87.972	-0.05%
2019-06-19	0	103.5	103.1	103.7	103.5	103.5	900	93,150	103.50	87.87	87.48	88.03	87.87	87.87	1,060	87.865	0.19%
2019-06-18	0	103.3	103.1	-	103.3	103.3	920	95,036	103.30	87.70	87.48	-	87.70	87.70	1,084	87.695	0.00%
2019-06-17	0	103.3	103.1	-	103.3	103.3	500	51,650	103.30	87.70	87.48	-	87.70	87.70	589	87.695	0.10%
2019-06-14	0	103.2	103.1	-	-	-	0	0	-	87.61	87.53	-	-	-	0	-	0.00%
2019-06-13	0	103.2	103.1	103.2	-	-	0	0	-	87.61	87.48	87.61	-	-	0	-	0.00%
2019-06-12	0	103.2	-	-	103.2	103.2	2,700	278,595	103.18	87.61	-	-	87.57	87.61	3,180	87.596	-0.10%
2019-06-11	0	103.3	-	-	103.3	103.4	180	18,602	103.34	87.70	-	-	87.70	87.78	212	87.733	-0.10%
2019-06-10	0	103.4	103.2	-	103.4	103.4	80	8,272	103.40	87.78	87.61	-	87.78	87.78	94	87.780	0.19%
2019-06-06	0	103.2	103.2	-	-	-	0	0	-	87.61	87.61	-	-	-	0	-	0.00%
2019-06-05	0	103.2	103.2	103.5	-	-	0	0	-	87.61	87.61	87.87	-	-	0	-	0.10%
2019-06-04	0	103.1	103.1	-	-	-	0	0	-	87.53	87.53	-	-	-	0	-	0.00%
2019-06-03	0	103.1	103.0	-	-	-	0	0	-	87.53	87.44	-	-	-	0	-	0.00%
2019-05-31	0	103.1	102.6	-	103.1	103.1	200	20,620	103.10	87.53	87.06	-	87.53	87.53	236	87.526	0.24%
2019-05-30	0	102.9	102.8	103.2	-	-	0	0	-	87.31	87.27	87.57	-	-	0	-	0.10%
2019-05-29	0	102.8	102.6	-	-	-	0	0	-	87.23	87.06	-	-	-	0	-	0.00%
2019-05-28	0	102.8	102.7	-	102.6	102.8	820	84,181	102.66	87.23	87.19	-	87.06	87.27	966	87.152	-0.44%
2019-05-27	0	103.2	103.2	-	102.8	103.0	700	72,015	102.88	87.61	87.61	-	87.27	87.40	825	87.338	0.39%
2019-05-24	0	102.8	102.6	-	-	-	0	0	-	87.27	87.06	-	-	-	0	-	0.00%
2019-05-23	0	102.8	102.6	-	-	-	0	0	-	87.27	87.06	-	-	-	0	-	0.00%
2019-05-22	0	102.8	102.6	-	102.8	102.8	1,200	123,360	102.80	87.27	87.06	-	87.27	87.27	1,414	87.271	0.00%
2019-05-21	0	102.8	102.6	-	-	-	0	0	-	87.27	87.06	-	-	-	0	-	0.00%
2019-05-20	0	102.8	102.6	-	-	-	0	0	-	87.27	87.06	-	-	-	0	-	0.00%
2019-05-17	0	102.8	102.6	-	-	-	0	0	-	87.27	87.06	-	-	-	0	-	0.00%
2019-05-16	0	102.8	102.6	-	102.8	102.8	40	4,112	102.80	87.27	87.06	-	87.27	87.27	47	87.271	0.10%
2019-05-15	0	102.7	102.7	-	102.7	102.7	300	30,810	102.70	87.19	87.19	-	87.19	87.19	353	87.186	0.10%
2019-05-14	0	102.6	102.6	-	-	-	0	0	-	87.10	87.10	-	-	-	0	-	0.10%
2019-05-10	0	102.5	102.5	102.5	102.3	102.5	780	79,895	102.43	87.02	86.97	87.02	86.85	87.02	919	86.956	0.20%
2019-05-09	0	102.3	102.3	-	-	-	0	0	-	86.85	86.85	-	-	-	0	-	0.05%
2019-05-08	0	102.3	102.3	-	-	-	0	0	-	86.80	86.80	-	-	-	0	-	0.25%
2019-05-07	0	102.0	102.0	-	-	-	0	0	-	86.59	86.59	-	-	-	0	-	0.00%
2019-05-06	0	102.0	102.0	-	102.0	102.0	660	67,320	102.00	86.59	86.59	-	86.59	86.59	777	86.592	0.00%
2019-05-03	0	102.0	101.9	102.1	102.0	102.1	2,340	238,722	102.02	86.59	86.51	86.63	86.55	86.68	2,756	86.607	0.15%
2019-05-02	0	101.9	101.9	-	-	-	0	0	-	86.46	86.46	-	-	-	0	-	0.00%
2019-04-30	0	101.9	101.9	101.9	-	-	0	0	-	86.46	86.46	86.51	-	-	0	-	0.00%
2019-04-29	0	101.9	101.9	-	-	-	0	0	-	86.46	86.46	-	-	-	0	-	0.00%
2019-04-26	0	101.9	101.9	-	101.9	101.9	300	30,555	101.85	86.46	86.46	-	86.46	86.46	353	86.464	0.00%
2019-04-25	0	101.9	101.8	-	101.8	101.9	1,420	144,607	101.84	86.46	86.42	-	86.42	86.51	1,673	86.452	0.10%
2019-04-24	0	101.8	101.7	102.4	101.8	103.0	27,460	2,799,024	101.93	86.38	86.34	86.93	86.38	87.44	32,346	86.533	-0.44%
2019-04-23	0	103.1	102.5	103.2	103.1	103.1	1,000	103,100	103.10	86.76	86.26	86.85	86.76	86.76	1,188	86.762	0.00%
2019-04-18	0	103.1	103.1	-	103.1	103.2	2,960	305,232	103.12	86.76	86.76	-	86.76	86.85	3,517	86.777	-0.19%
2019-04-17	0	103.3	103.2	-	103.3	103.3	4,700	485,510	103.30	86.93	86.85	-	86.93	86.93	5,585	86.930	0.05%
2019-04-16	0	103.3	103.3	-	103.2	103.4	3,760	388,221	103.25	86.89	86.89	-	86.85	86.97	4,468	86.888	-0.05%
2019-04-15	0	103.3	103.3	-	103.3	103.3	980	101,219	103.28	86.93	86.89	-	86.89	86.93	1,165	86.917	-0.10%
2019-04-12	0	103.4	103.3	-	103.3	103.4	660	68,214	103.35	87.01	86.93	-	86.93	87.01	784	86.976	0.15%
2019-04-11	0	103.3	103.3	-	103.0	103.6	21,200	2,189,360	103.27	86.89	86.89	-	86.68	87.18	25,192	86.906	-0.34%
2019-04-10	0	103.6	103.6	-	103.5	103.6	900	93,195	103.55	87.18	87.18	-	87.10	87.18	1,069	87.140	0.00%
2019-04-09	0	103.6	103.6	-	102.9	103.6	1,140	117,954	103.47	87.18	87.18	-	86.55	87.18	1,355	87.072	-0.10%
2019-04-08	0	103.7	103.7	-	103.6	103.7	1,080	111,903	103.61	87.27	87.22	-	87.14	87.27	1,283	87.194	-0.05%
2019-04-04	0	103.8	103.7	-	103.6	104.1	1,580	163,862	103.71	87.31	87.27	-	87.18	87.60	1,878	87.275	-0.24%
2019-04-03	0	104.0	104.0	-	103.9	104.4	1,360	141,457	104.01	87.52	87.52	-	87.43	87.86	1,616	87.529	-0.10%
2019-04-02	0	104.1	104.1	-	103.7	104.4	3,000	312,061	104.02	87.60	87.60	-	87.27	87.81	3,565	87.536	-0.29%
2019-04-01	0	104.4	104.4	-	104.4	104.4	1,020	106,488	104.40	87.86	87.81	-	87.86	87.86	1,212	87.856	0.00%
2019-03-29	0	104.4	104.4	-	-	-	0	0	-	87.86	87.86	-	-	-	0	-	0.10%
2019-03-28	0	104.3	104.2	-	104.3	104.3	200	20,860	104.30	87.77	87.69	-	87.77	87.77	238	87.771	0.05%
2019-03-27	0	104.3	104.3	-	-	-	0	0	-	87.73	87.73	-	-	-	0	-	0.00%
2019-03-26	0	104.3	-	-	-	-	0	0	-	87.73	-	-	-	-	0	-	0.10%
2019-03-25	0	104.2	104.0	-	-	-	0	0	-	87.65	87.52	-	-	-	0	-	0.00%
2019-03-22	0	104.2	104.2	-	-	-	0	0	-	87.65	87.65	-	-	-	0	-	0.00%
2019-03-21	0	104.2	104.0	104.2	104.2	104.2	280	29,162	104.15	87.65	87.52	87.69	87.65	87.65	333	87.645	0.14%
2019-03-20	0	104.0	103.9	-	104.0	104.1	1,540	160,161	104.00	87.52	87.43	-	87.52	87.56	1,830	87.519	-0.10%
2019-03-19	0	104.1	104.1	-	104.1	104.1	300	31,230	104.10	87.60	87.60	-	87.60	87.60	356	87.603	0.05%
2019-03-18	0	104.1	104.0	-	104.1	104.1	380	39,543	104.06	87.56	87.52	-	87.56	87.60	452	87.570	0.05%
2019-03-15	0	104.0	-	-	104.0	104.0	460	47,825	103.97	87.52	-	-	87.48	87.52	547	87.491	0.05%
2019-03-14	0	104.0	-	-	104.0	104.0	380	39,501	103.95	87.48	-	-	87.48	87.48	452	87.477	0.00%
2019-03-13	0	104.0	103.6	-	103.9	104.0	1,200	124,725	103.94	87.48	87.18	-	87.43	87.48	1,426	87.466	0.53%
2019-03-12	0	103.4	103.4	-	103.4	104.3	45,300	4,696,242	103.67	87.01	87.01	-	87.01	87.77	53,831	87.241	-0.86%
2019-03-11	0	104.3	104.0	-	-	-	0	0	-	87.77	87.52	-	-	-	0	-	0.00%
2019-03-08	0	104.3	-	-	-	-	0	0	-	87.77	-	-	-	-	0	-	0.00%
2019-03-07	0	104.3	-	-	-	-	0	0	-	87.77	-	-	-	-	0	-	0.00%
2019-03-06	0	104.3	-	-	104.3	104.3	280	29,204	104.30	87.77	-	-	87.77	87.77	333	87.771	0.00%
2019-03-05	0	104.3	104.1	-	-	-	0	0	-	87.77	87.60	-	-	-	0	-	-0.05%
2019-03-04	0	104.4	104.1	-	104.5	104.7	220	23,004	104.56	87.81	87.60	-	87.90	88.11	261	87.993	-0.19%
2019-03-01	0	104.6	104.5	-	104.6	104.6	80	8,364	104.55	87.98	87.94	-	87.98	87.98	95	87.982	0.00%
2019-02-28	0	104.6	104.5	-	-	-	0	0	-	87.98	87.94	-	-	-	0	-	-0.48%
2019-02-27	0	105.1	105.0	-	104.6	105.1	500	52,335	104.67	88.40	88.36	-	87.98	88.40	594	88.083	0.43%
2019-02-26	0	104.6	104.6	-	104.6	104.7	1,600	167,430	104.64	88.02	88.02	-	88.02	88.11	1,901	88.061	0.19%
2019-02-25	0	104.4	104.2	-	104.2	104.6	5,060	528,524	104.45	87.86	87.69	-	87.69	88.02	6,013	87.899	-0.19%
2019-02-22	0	104.6	104.4	-	-	-	0	0	-	88.02	87.86	-	-	-	0	-	0.00%
2019-02-21	0	104.6	104.5	-	-	-	0	0	-	88.02	87.94	-	-	-	0	-	0.00%
2019-02-20	0	104.6	104.6	-	-	-	0	0	-	88.02	88.02	-	-	-	0	-	0.10%
2019-02-19	0	104.5	104.4	-	-	-	0	0	-	87.94	87.86	-	-	-	0	-	-0.10%
2019-02-18	0	104.6	104.4	-	-	-	0	0	-	88.02	87.86	-	-	-	0	-	-0.05%
2019-02-15	0	104.7	104.4	-	-	-	0	0	-	88.07	87.86	-	-	-	0	-	-0.10%
2019-02-14	0	104.8	104.7	-	104.4	105.0	14,540	1,526,104	104.96	88.15	88.07	-	87.86	88.36	17,278	88.326	0.00%
2019-02-13	0	104.8	104.4	-	104.8	104.8	300	31,425	104.75	88.15	87.86	-	88.15	88.15	356	88.150	0.05%
2019-02-12	0	104.7	104.4	-	104.5	104.7	580	60,670	104.60	88.11	87.86	-	87.94	88.11	689	88.027	0.19%
2019-02-11	0	104.5	104.4	104.5	104.5	104.5	100	10,450	104.50	87.94	87.86	87.94	87.94	87.94	119	87.940	0.05%
2019-02-08	0	104.5	104.4	104.5	104.4	104.4	200	20,880	104.40	87.90	87.86	87.94	87.86	87.86	238	87.856	0.05%
2019-02-04	0	104.4	104.4	-	104.4	104.4	1,000	104,400	104.40	87.86	87.86	-	87.86	87.86	1,188	87.856	-0.10%
2019-02-01	0	104.5	104.4	-	104.5	104.5	300	31,350	104.50	87.94	87.86	-	87.94	87.94	356	87.940	0.05%
2019-01-31	0	104.5	104.4	-	104.4	104.5	2,120	221,353	104.41	87.90	87.86	-	87.86	87.90	2,519	87.865	0.29%
2019-01-30	0	104.2	-	-	-	-	0	0	-	87.65	-	-	-	-	0	-	0.00%
2019-01-29	0	104.2	-	-	104.2	104.2	20	2,084	104.20	87.65	-	-	87.69	87.69	24	87.687	0.00%
2019-01-28	0	104.2	-	-	104.1	104.2	1,800	187,425	104.13	87.65	-	-	87.60	87.65	2,139	87.624	0.10%
2019-01-25	0	104.1	101.0	-	104.1	104.1	100	10,405	104.05	87.56	84.99	-	87.56	87.56	119	87.561	-0.05%
2019-01-24	0	104.1	103.8	-	-	-	0	0	-	87.60	87.35	-	-	-	0	-	0.00%
2019-01-23	0	104.1	101.8	-	-	-	0	0	-	87.60	85.67	-	-	-	0	-	0.00%
2019-01-22	0	104.1	101.8	-	-	-	0	0	-	87.60	85.67	-	-	-	0	-	0.00%
2019-01-21	0	104.1	103.9	-	104.1	104.2	360	37,479	104.11	87.60	87.43	-	87.60	87.65	428	87.610	-0.00%
2019-01-18	0	105.0	105.0	-	-	-	0	0	-	87.60	87.60	-	-	-	0	-	0.10%
2019-01-17	0	104.9	104.8	105.0	104.9	104.9	2,500	262,129	104.85	87.52	87.44	87.60	87.48	87.52	2,996	87.479	0.05%
2019-01-16	0	104.9	101.8	105.2	104.9	104.9	160	16,776	104.85	87.48	84.93	87.77	87.48	87.48	192	87.478	-0.14%
2019-01-15	0	105.0	101.8	105.2	105.0	105.2	3,700	389,200	105.19	87.60	84.93	87.77	87.60	87.77	4,435	87.761	-0.24%
2019-01-14	0	105.3	105.3	105.4	105.0	106.0	2,520	265,201	105.24	87.81	87.81	87.94	87.56	88.44	3,020	87.802	0.29%
2019-01-11	0	105.0	105.0	105.0	104.8	105.0	2,300	241,265	104.90	87.56	87.56	87.60	87.44	87.56	2,757	87.518	0.10%
2019-01-10	0	104.9	104.9	105.0	104.9	104.9	300	31,455	104.85	87.48	87.48	87.60	87.48	87.48	360	87.478	0.19%
2019-01-09	0	104.7	104.6	-	-	-	0	0	-	87.31	87.27	-	-	-	0	-	0.14%
2019-01-08	0	104.5	101.8	-	-	-	0	0	-	87.19	84.93	-	-	-	0	-	0.00%
2019-01-07	0	104.5	101.8	105.0	-	-	0	0	-	87.19	84.93	87.60	-	-	0	-	0.05%
2019-01-04	0	104.5	-	-	104.5	104.6	400	41,834	104.59	87.14	-	-	87.14	87.27	479	87.257	-0.14%
2019-01-03	0	104.6	104.6	-	-	-	0	0	-	87.27	87.27	-	-	-	0	-	0.00%
2019-01-02	0	104.6	104.6	-	104.4	104.6	1,860	194,391	104.51	87.27	87.27	-	87.06	87.27	2,229	87.195	0.38%
2018-12-31	0	104.2	-	-	-	-	0	0	-	86.94	-	-	-	-	0	-	0.14%
2018-12-28	0	104.1	103.9	104.1	104.1	104.1	320	33,311	104.10	86.81	86.69	86.81	86.81	86.85	384	86.850	0.14%
2018-12-27	0	103.9	103.8	104.0	103.9	104.0	1,500	155,880	103.92	86.69	86.60	86.77	86.69	86.73	1,798	86.702	0.10%
2018-12-24	0	103.8	-	-	-	-	0	0	-	86.60	-	-	-	-	0	-	0.10%
2018-12-21	0	103.7	-	-	-	-	0	0	-	86.52	-	-	-	-	0	-	0.00%
2018-12-20	0	103.7	-	-	103.7	103.7	160	16,592	103.70	86.52	-	-	86.52	86.52	192	86.518	0.05%
2018-12-19	0	103.7	-	-	-	-	0	0	-	86.48	-	-	-	-	0	-	0.00%
2018-12-18	0	103.7	-	-	-	-	0	0	-	86.48	-	-	-	-	0	-	-0.14%
2018-12-17	0	103.8	-	-	-	-	0	0	-	86.60	-	-	-	-	0	-	0.00%
2018-12-14	0	103.8	-	-	-	-	0	0	-	86.60	-	-	-	-	0	-	-0.05%
2018-12-13	0	103.9	-	-	-	-	0	0	-	86.64	-	-	-	-	0	-	-0.14%
2018-12-12	0	104.0	-	-	104.0	104.0	100	10,400	104.00	86.77	-	-	86.77	86.77	120	86.769	0.00%
2018-12-11	0	104.0	-	-	104.0	104.0	420	43,679	104.00	86.77	-	-	86.73	86.77	503	86.767	0.34%
2018-12-10	0	103.7	-	-	-	-	0	0	-	86.48	-	-	-	-	0	-	0.53%
2018-12-07	0	103.1	103.0	-	103.0	103.1	3,400	350,250	103.01	86.02	85.93	-	85.93	86.02	4,075	85.947	0.10%
2018-12-06	0	103.0	103.0	-	103.0	103.0	2,800	288,400	103.00	85.93	85.93	-	85.93	85.93	3,356	85.934	0.00%
2018-12-05	0	103.0	103.0	-	102.8	103.0	4,100	422,240	102.99	85.93	85.93	-	85.77	85.93	4,914	85.922	0.39%
2018-12-04	0	102.6	102.5	-	102.6	102.7	600	61,575	102.63	85.60	85.48	-	85.60	85.64	719	85.622	-0.24%
2018-12-03	0	102.9	-	-	102.9	103.1	3,500	360,365	102.96	85.81	-	-	85.81	85.98	4,195	85.902	-0.19%
2018-11-30	0	103.1	-	-	-	-	0	0	-	85.98	-	-	-	-	0	-	0.00%
2018-11-29	0	103.1	-	-	-	-	0	0	-	85.98	-	-	-	-	0	-	0.00%
2018-11-28	0	103.1	-	-	-	-	0	0	-	85.98	-	-	-	-	0	-	0.00%
2018-11-27	0	103.1	-	-	-	-	0	0	-	85.98	-	-	-	-	0	-	0.00%
2018-11-26	0	103.1	-	-	103.1	103.1	200	20,610	103.05	85.98	-	-	85.98	85.98	240	85.976	0.00%
2018-11-23	0	103.1	103.0	-	103.1	103.1	20	2,061	103.05	85.98	85.93	-	85.98	85.98	24	85.976	-0.10%
2018-11-22	0	103.2	103.2	-	103.2	103.2	300	30,945	103.15	86.06	86.06	-	86.06	86.06	360	86.060	-0.19%
2018-11-21	0	103.4	-	-	-	-	7	716	102.29	86.23	-	-	-	-	8	85.339	-0.14%
2018-11-20	0	103.5	-	103.5	-	-	0	0	-	86.35	-	86.35	-	-	0	-	-0.14%
2018-11-19	0	103.7	-	-	102.3	103.7	400	41,205	103.01	86.48	-	-	85.31	86.48	479	85.945	0.39%
2018-11-16	0	103.3	-	-	103.0	103.3	7,400	762,808	103.08	86.14	-	-	85.93	86.18	8,870	86.003	0.19%
2018-11-15	0	103.1	-	103.1	103.0	103.0	3,100	319,300	103.00	85.98	-	86.02	85.93	85.93	3,716	85.934	0.00%
2018-11-14	0	103.1	-	103.1	103.0	103.0	2,260	232,780	103.00	85.98	-	86.02	85.93	85.93	2,709	85.934	0.05%
2018-11-13	0	103.0	103.0	103.1	103.0	103.0	1,500	154,500	103.00	85.93	85.93	86.02	85.93	85.93	1,798	85.934	0.00%
2018-11-12	0	103.0	103.0	103.1	-	-	0	0	-	85.93	85.93	86.02	-	-	0	-	0.00%
2018-11-09	0	103.0	103.0	103.1	103.0	103.0	1,000	103,000	103.00	85.93	85.93	86.02	85.93	85.93	1,199	85.934	0.29%
2018-11-08	0	102.7	-	102.8	-	-	0	0	-	85.68	-	85.73	-	-	0	-	0.00%
2018-11-07	0	102.7	-	102.7	102.7	103.0	1,000	102,755	102.76	85.68	-	85.68	85.68	85.93	1,199	85.730	-0.10%
2018-11-06	0	102.8	102.8	103.0	-	-	0	0	-	85.77	85.77	85.93	-	-	0	-	0.10%
2018-11-05	0	102.7	-	103.0	-	-	0	0	-	85.68	-	85.93	-	-	0	-	0.00%
2018-11-02	0	102.7	102.7	103.1	102.6	102.7	1,500	154,000	102.67	85.68	85.68	86.02	85.60	85.68	1,798	85.656	0.00%
2018-11-01	0	102.7	-	102.7	-	-	4	408	102.00	85.68	-	85.68	-	-	5	85.100	0.00%
2018-10-31	0	102.7	102.6	102.7	-	-	0	0	-	85.68	85.60	85.68	-	-	0	-	0.00%
2018-10-30	0	102.7	102.6	102.7	-	-	0	0	-	85.68	85.60	85.68	-	-	0	-	0.00%
2018-10-29	0	102.7	-	102.7	-	-	0	0	-	85.68	-	85.68	-	-	0	-	0.00%
2018-10-26	0	102.7	102.6	103.1	102.7	102.8	1,000	102,713	102.71	85.68	85.60	86.02	85.64	85.73	1,199	85.695	-0.10%
2018-10-25	0	102.8	-	102.8	-	-	0	0	-	85.77	-	85.77	-	-	0	-	0.00%
2018-10-24	0	102.8	-	102.8	-	-	0	0	-	85.77	-	85.77	-	-	0	-	-0.29%
2018-10-23	0	103.1	-	103.1	103.0	103.1	460	47,411	103.07	86.02	-	86.02	85.89	86.02	551	85.991	0.29%
2018-10-22	0	102.8	102.8	103.1	-	-	0	0	-	85.77	85.77	86.02	-	-	0	-	0.00%
2018-10-19	0	102.8	102.1	103.1	102.6	102.8	4,040	415,047	102.73	85.77	85.18	86.02	85.56	85.77	4,842	85.713	0.59%
2018-10-18	0	103.1	103.0	103.1	-	-	0	0	-	85.27	85.18	85.27	-	-	0	-	0.00%
2018-10-16	0	103.1	103.0	103.1	103.0	103.1	100	10,302	103.02	85.27	85.18	85.27	85.18	85.27	121	85.201	0.15%
2018-10-15	0	103.0	102.5	103.0	-	-	0	0	-	85.14	84.77	85.18	-	-	0	-	0.00%
2018-10-12	0	103.0	-	103.0	103.0	103.0	1,200	123,570	102.98	85.14	-	85.18	85.14	85.18	1,451	85.164	0.05%
2018-10-11	0	102.9	-	102.9	102.9	102.9	240	24,696	102.90	85.10	-	85.10	85.10	85.10	290	85.102	-0.10%
2018-10-10	0	103.0	-	103.0	103.0	103.0	440	45,320	103.00	85.18	-	85.18	85.18	85.18	532	85.184	0.00%
2018-10-09	0	103.0	-	103.0	102.6	103.0	3,400	349,525	102.80	85.18	-	85.18	84.81	85.18	4,111	85.020	0.19%
2018-10-08	0	102.8	-	103.5	100.0	102.9	620	63,420	102.29	85.02	-	85.60	82.70	85.06	750	84.597	-0.10%
2018-10-05	0	102.9	102.9	103.5	102.8	102.9	2,700	277,745	102.87	85.10	85.10	85.60	85.02	85.10	3,265	85.076	0.00%
2018-10-04	0	102.9	-	102.9	-	-	0	0	-	85.10	-	85.10	-	-	0	-	0.00%
2018-10-03	0	102.9	102.8	102.9	102.9	102.9	2,300	236,670	102.90	85.10	85.02	85.10	85.10	85.10	2,781	85.102	0.10%
2018-10-02	0	102.8	102.8	103.0	-	-	0	0	-	85.02	85.02	85.18	-	-	0	-	0.00%
2018-09-28	0	102.8	102.8	103.5	102.6	102.6	260	26,676	102.60	85.02	85.02	85.60	84.85	84.85	314	84.853	0.19%
2018-09-27	0	102.6	102.6	102.6	102.6	102.6	20	2,052	102.60	84.85	84.81	84.85	84.85	84.85	24	84.853	0.10%
2018-09-26	0	102.5	102.5	102.6	102.5	102.6	960	98,430	102.53	84.77	84.73	84.85	84.73	84.85	1,161	84.797	0.15%
2018-09-24	0	102.4	102.3	102.6	102.3	102.5	4,100	419,840	102.40	84.65	84.61	84.85	84.61	84.77	4,957	84.688	-0.10%
2018-09-21	0	102.5	-	102.6	102.4	102.6	10,540	1,079,990	102.47	84.73	-	84.85	84.69	84.85	12,744	84.743	0.10%
2018-09-20	0	102.4	-	102.5	102.3	102.4	97	9,924	102.31	84.65	-	84.73	84.61	84.65	117	84.613	-0.34%
2018-09-19	0	102.7	102.5	103.4	102.7	102.7	200	20,540	102.70	84.94	84.77	85.52	84.94	84.94	242	84.936	0.20%
2018-09-18	0	102.5	-	103.4	102.5	102.8	1,300	133,270	102.52	84.77	-	85.52	84.73	84.98	1,572	84.784	-0.24%
2018-09-17	0	102.8	-	103.4	102.8	102.8	100	10,280	102.80	84.98	-	85.52	85.02	85.02	121	85.019	0.00%
2018-09-14	0	102.8	102.5	103.4	102.8	102.8	100	10,275	102.75	84.98	84.77	85.52	84.98	84.98	121	84.978	0.15%
2018-09-13	0	102.6	102.6	103.4	102.6	102.6	100	10,255	102.55	84.85	84.85	85.52	84.81	84.81	121	84.812	-0.10%
2018-09-12	0	102.7	102.6	102.7	102.7	102.7	300	30,800	102.67	84.94	84.85	84.94	84.89	84.94	363	84.909	0.15%
2018-09-11	0	102.6	-	103.4	102.6	102.6	100	10,255	102.55	84.81	-	85.52	84.81	84.81	121	84.812	-0.15%
2018-09-10	0	102.7	102.5	102.7	102.7	102.7	360	36,972	102.70	84.94	84.77	84.94	84.94	84.94	435	84.936	0.05%
2018-09-07	0	102.7	102.7	103.4	102.7	102.7	100	10,265	102.65	84.89	84.89	85.52	84.89	84.89	121	84.895	-0.19%
2018-09-06	0	102.9	102.8	103.4	102.9	103.0	1,320	135,787	102.87	85.06	85.02	85.52	85.06	85.14	1,596	85.076	-0.05%
2018-09-05	0	102.9	-	103.4	102.6	102.9	1,660	170,444	102.68	85.10	-	85.52	84.85	85.10	2,007	84.917	0.10%
2018-09-04	0	102.8	102.8	103.4	102.8	102.9	320	32,906	102.83	85.02	85.02	85.52	85.02	85.10	387	85.045	-0.10%
2018-09-03	0	102.9	-	103.4	102.9	102.9	180	18,522	102.90	85.10	-	85.52	85.10	85.10	218	85.102	0.00%
2018-08-31	0	102.9	102.7	102.9	102.9	102.9	100	10,290	102.90	85.10	84.94	85.10	85.10	85.10	121	85.102	0.00%
2018-08-30	0	102.9	102.9	103.4	102.9	102.9	200	20,580	102.90	85.10	85.10	85.52	85.10	85.10	242	85.102	0.10%
2018-08-29	0	102.8	102.6	103.0	102.8	102.9	200	20,565	102.83	85.02	84.85	85.14	85.02	85.06	242	85.040	-0.05%
2018-08-28	0	102.9	102.8	103.4	103.0	103.0	200	20,590	102.95	85.06	84.98	85.52	85.14	85.14	242	85.143	-0.15%
2018-08-27	0	103.0	102.9	103.4	102.9	103.0	600	61,770	102.95	85.18	85.06	85.52	85.06	85.18	725	85.143	0.00%
2018-08-24	0	103.0	103.0	103.4	103.0	103.0	100	10,300	103.00	85.18	85.18	85.52	85.18	85.18	121	85.184	0.29%
2018-08-23	0	102.7	102.7	-	102.7	102.7	5,100	523,770	102.70	84.94	84.94	-	84.94	84.94	6,167	84.936	-0.05%
2018-08-22	0	102.8	102.5	102.8	102.8	103.0	800	82,325	102.91	84.98	84.77	84.98	84.98	85.18	967	85.107	-0.15%
2018-08-21	0	102.9	102.9	-	102.9	103.0	200	20,576	102.88	85.10	85.10	-	85.06	85.14	242	85.085	-0.24%
2018-08-20	0	103.2	103.1	-	103.2	103.2	440	45,386	103.15	85.31	85.27	-	85.31	85.31	532	85.308	0.05%
2018-08-17	0	103.1	103.0	-	103.1	103.3	1,200	123,740	103.12	85.27	85.18	-	85.27	85.39	1,451	85.281	-0.15%
2018-08-16	0	103.3	103.0	-	103.3	103.4	700	72,315	103.31	85.39	85.18	-	85.43	85.47	846	85.438	-0.05%
2018-08-15	0	103.3	103.0	-	103.1	103.3	700	72,205	103.15	85.43	85.18	-	85.27	85.43	846	85.308	0.29%
2018-08-14	0	103.0	103.0	-	103.0	103.2	200	20,615	103.08	85.18	85.18	-	85.14	85.35	242	85.246	-0.19%
2018-08-13	0	103.2	103.0	-	103.1	103.3	101,926	10,500,191	103.02	85.35	85.18	-	85.27	85.39	123,243	85.199	-0.05%
2018-08-10	0	103.3	103.1	103.5	103.1	103.3	2,700	278,760	103.24	85.39	85.27	85.60	85.27	85.39	3,265	85.386	0.15%
2018-08-09	0	103.1	-	103.5	103.1	103.5	900	93,035	103.37	85.27	-	85.60	85.27	85.60	1,088	85.492	-0.24%
2018-08-08	0	103.4	-	-	103.3	103.5	14,540	1,502,047	103.30	85.47	-	-	85.43	85.56	17,581	85.436	0.10%
2018-08-07	0	103.3	103.0	103.3	103.2	103.3	600	61,940	103.23	85.39	85.18	85.43	85.35	85.39	725	85.377	0.05%
2018-08-06	0	103.2	103.2	103.3	103.2	103.3	520	53,671	103.21	85.35	85.31	85.39	85.35	85.43	629	85.361	-0.05%
2018-08-03	0	103.3	-	103.3	102.9	103.3	600	61,920	103.20	85.39	-	85.43	85.06	85.43	725	85.350	-0.05%
2018-08-02	0	103.3	-	103.3	103.3	103.3	920	95,036	103.30	85.43	-	85.43	85.43	85.43	1,112	85.432	0.00%
2018-08-01	0	103.3	103.2	103.3	103.2	103.2	300	30,980	103.27	85.43	85.35	85.43	85.35	85.35	363	85.405	0.00%
2018-07-31	0	103.3	-	103.3	103.3	103.5	1,120	115,711	103.31	85.43	-	85.43	85.43	85.56	1,354	85.443	0.00%
2018-07-30	0	103.3	103.3	103.5	103.3	103.5	1,320	136,536	103.44	85.43	85.43	85.56	85.43	85.56	1,596	85.545	0.00%
2018-07-27	0	103.3	103.0	104.1	103.3	103.3	120	12,396	103.30	85.43	85.18	86.09	85.43	85.43	145	85.432	-0.10%
2018-07-26	0	103.4	-	104.1	103.1	103.4	2,420	249,668	103.17	85.52	-	86.09	85.27	85.52	2,926	85.324	0.44%
2018-07-25	0	103.9	103.9	104.1	103.9	104.0	2,280	236,998	103.95	85.14	85.14	85.35	85.14	85.27	2,781	85.222	0.10%
2018-07-24	0	103.8	-	104.1	103.7	103.9	540	56,058	103.81	85.06	-	85.35	85.02	85.18	659	85.111	-0.10%
2018-07-23	0	103.9	-	104.1	103.9	104.1	320	33,286	104.02	85.14	-	85.35	85.14	85.35	390	85.281	-0.24%
2018-07-20	0	104.1	104.0	104.1	103.9	104.1	640	66,552	103.99	85.35	85.22	85.35	85.18	85.35	781	85.256	0.19%
2018-07-19	0	103.9	-	104.1	103.8	104.0	1,400	145,420	103.87	85.18	-	85.35	85.10	85.27	1,708	85.161	0.14%
2018-07-18	0	103.8	-	104.1	103.7	103.7	120	12,444	103.70	85.06	-	85.35	85.02	85.02	146	85.020	-0.14%
2018-07-17	0	103.9	-	104.1	103.9	103.9	120	12,468	103.90	85.18	-	85.35	85.18	85.18	146	85.184	0.10%
2018-07-16	0	103.8	-	104.1	103.7	103.9	420	43,569	103.74	85.10	-	85.35	84.98	85.14	512	85.049	0.10%
2018-07-13	0	103.7	-	104.1	103.7	103.7	120	12,444	103.70	85.02	-	85.35	85.02	85.02	146	85.020	0.00%
2018-07-12	0	103.7	-	104.1	103.7	103.7	120	12,444	103.70	85.02	-	85.35	85.02	85.02	146	85.020	0.05%
2018-07-11	0	103.7	-	104.1	103.7	103.7	220	22,803	103.65	84.98	-	85.35	84.98	84.98	268	84.979	0.00%
2018-07-10	0	103.7	-	104.1	103.6	103.8	620	64,265	103.65	84.98	-	85.35	84.94	85.10	756	84.982	0.05%
2018-07-09	0	103.6	103.4	103.9	103.6	103.9	1,160	120,234	103.65	84.94	84.77	85.18	84.90	85.14	1,415	84.979	-0.24%
2018-07-06	0	103.9	-	104.1	103.5	104.1	11,520	1,195,791	103.80	85.14	-	85.35	84.82	85.35	14,051	85.103	0.53%
2018-07-05	0	103.3	-	104.1	103.3	103.4	20,020	2,068,078	103.30	84.69	-	85.35	84.69	84.77	24,419	84.693	0.15%
2018-07-04	0	103.2	-	103.3	103.2	103.2	5,420	559,327	103.20	84.57	-	84.69	84.57	84.61	6,611	84.607	0.00%
2018-07-03	0	103.2	-	103.2	103.2	103.2	8,800	907,756	103.15	84.57	-	84.57	84.57	84.61	10,733	84.572	-0.05%
2018-06-29	0	103.2	103.2	103.5	-	-	0	0	-	84.61	84.57	84.86	-	-	0	-	0.29%
2018-06-28	0	102.9	-	103.3	102.8	102.9	6,000	617,381	102.90	84.36	-	84.69	84.28	84.36	7,318	84.361	0.00%
2018-06-27	0	102.9	99.00	-	102.9	102.9	120	12,348	102.90	84.36	81.17	-	84.36	84.36	146	84.364	-0.19%
2018-06-26	0	103.1	102.9	-	102.8	103.2	3,000	308,920	102.97	84.53	84.32	-	84.28	84.61	3,659	84.424	0.05%
2018-06-25	0	103.1	99.00	-	103.1	103.3	920	94,885	103.14	84.49	81.17	-	84.49	84.65	1,122	84.557	0.24%
2018-06-22	0	102.8	-	-	102.8	102.8	120	12,336	102.80	84.28	-	-	84.28	84.28	146	84.282	-0.10%
2018-06-21	0	102.9	-	-	102.9	103.0	420	43,230	102.93	84.36	-	-	84.36	84.45	512	84.388	0.15%
2018-06-20	0	102.8	-	102.9	102.8	102.9	480	49,356	102.83	84.24	-	84.36	84.24	84.36	585	84.303	0.05%
2018-06-19	0	102.7	-	-	102.3	102.8	600	61,588	102.65	84.20	-	-	83.87	84.24	732	84.156	-0.05%
2018-06-15	0	102.8	102.5	-	102.8	103.0	240	24,684	102.85	84.24	84.04	-	84.24	84.41	293	84.323	-0.58%
2018-06-14	0	103.4	-	-	102.7	103.4	28,300	2,918,395	103.12	84.73	-	-	84.16	84.77	34,518	84.547	0.68%
2018-06-13	0	102.7	-	-	102.7	102.7	1,320	135,498	102.65	84.16	-	-	84.16	84.16	1,610	84.159	-0.15%
2018-06-12	0	102.8	-	-	-	-	0	0	-	84.28	-	-	-	-	0	-	0.00%
2018-06-11	0	102.8	-	-	102.8	102.8	120	12,336	102.80	84.28	-	-	84.28	84.28	146	84.282	0.00%
2018-06-08	0	102.8	99.50	-	102.7	102.7	120	12,324	102.70	84.28	81.58	-	84.20	84.20	146	84.200	0.05%
2018-06-07	0	102.8	99.50	-	102.8	103.1	8,898	915,292	102.86	84.24	81.58	-	84.24	84.53	10,853	84.335	-0.44%
2018-06-06	0	103.2	99.50	-	-	-	0	0	-	84.61	81.58	-	-	-	0	-	0.00%
2018-06-05	0	103.2	99.50	-	-	-	0	0	-	84.61	81.58	-	-	-	0	-	0.00%
2018-06-04	0	103.2	99.50	103.2	103.3	103.3	194	20,039	103.29	84.61	81.58	84.61	84.65	84.69	237	84.687	0.10%
2018-06-01	0	103.1	99.50	-	103.1	103.1	300	30,930	103.10	84.53	81.58	-	84.53	84.53	366	84.528	0.00%
2018-05-31	0	103.1	99.50	103.1	103.1	103.1	360	37,116	103.10	84.53	81.58	84.53	84.53	84.53	439	84.528	0.00%
2018-05-30	0	103.1	99.50	103.2	103.1	103.1	80	8,244	103.05	84.53	81.58	84.61	84.49	84.49	98	84.487	0.10%
2018-05-29	0	103.0	99.50	103.2	-	-	0	0	-	84.45	81.58	84.61	-	-	0	-	0.00%
2018-05-28	0	103.0	-	103.2	103.0	103.0	400	41,200	103.00	84.45	-	84.61	84.45	84.45	488	84.446	0.00%
2018-05-25	0	103.0	102.9	103.0	-	-	0	0	-	84.45	84.36	84.45	-	-	0	-	-0.10%
2018-05-24	0	103.1	-	103.1	103.2	103.2	300	30,945	103.15	84.53	-	84.53	84.57	84.57	366	84.569	0.24%
2018-05-23	0	102.9	-	103.1	-	-	0	0	-	84.32	-	84.53	-	-	0	-	0.05%
2018-05-21	0	102.8	-	103.0	102.8	102.8	1,000	102,800	102.80	84.28	-	84.41	84.28	84.28	1,220	84.282	0.00%
2018-05-18	0	102.8	-	104.1	102.8	102.8	320	32,896	102.80	84.28	-	85.35	84.28	84.28	390	84.282	0.00%
2018-05-17	0	102.8	-	104.1	102.8	102.8	100	10,280	102.80	84.28	-	85.35	84.28	84.28	122	84.282	-0.24%
2018-05-16	0	103.1	-	104.1	103.1	103.4	400	41,270	103.18	84.49	-	85.35	84.49	84.73	488	84.590	-0.19%
2018-05-15	0	103.3	-	-	103.3	103.3	1,020	105,315	103.25	84.65	-	-	84.65	84.65	1,244	84.651	0.00%
2018-05-14	0	103.3	103.3	-	103.3	103.3	980	101,185	103.25	84.65	84.65	-	84.65	84.65	1,195	84.651	0.00%
2018-05-11	0	103.3	-	-	103.3	103.3	20	2,065	103.25	84.65	-	-	84.65	84.65	24	84.651	0.19%
2018-05-10	0	103.1	-	103.1	103.1	103.1	400	41,220	103.05	84.49	-	84.49	84.49	84.49	488	84.487	0.00%
2018-05-09	0	103.1	101.0	103.2	-	-	0	0	-	84.49	82.81	84.61	-	-	0	-	0.00%
2018-05-08	0	103.1	101.0	103.2	-	-	0	0	-	84.49	82.81	84.61	-	-	0	-	0.00%
2018-05-07	0	103.1	101.0	-	-	-	0	0	-	84.49	82.81	-	-	-	0	-	0.00%
2018-05-04	0	103.1	101.0	-	103.1	103.6	105,700	10,950,290	103.60	84.49	82.81	-	84.49	84.94	128,924	84.936	-0.53%
2018-05-03	0	103.6	101.0	103.9	103.6	103.6	7,080	733,488	103.60	84.94	82.81	85.18	84.94	84.94	8,636	84.938	0.68%
2018-05-02	0	102.9	101.0	103.0	102.9	102.9	1,200	123,480	102.90	84.36	82.81	84.45	84.36	84.36	1,464	84.364	0.00%
2018-04-30	0	102.9	101.0	-	-	-	0	0	-	84.36	82.81	-	-	-	0	-	0.05%
2018-04-27	0	102.9	-	-	102.9	102.9	100	10,285	102.85	84.32	-	-	84.32	84.32	122	84.323	0.00%
2018-04-26	0	102.9	-	-	-	-	0	0	-	84.32	-	-	-	-	0	-	0.00%
2018-04-25	0	102.9	100.0	-	-	-	0	0	-	84.32	81.99	-	-	-	0	-	-0.00%
2018-04-24	0	103.8	100.0	-	-	-	0	0	-	84.32	81.28	-	-	-	0	-	0.00%
2018-04-23	0	103.8	100.0	-	103.8	103.8	200	20,760	103.80	84.32	81.28	-	84.36	84.36	246	84.364	0.14%
2018-04-20	0	103.6	100.0	-	-	-	0	0	-	84.20	81.28	-	-	-	0	-	0.00%
2018-04-19	0	103.6	100.0	103.8	103.6	103.7	3,340	346,129	103.63	84.20	81.28	84.36	84.20	84.28	4,109	84.227	0.29%
2018-04-18	0	103.3	100.0	-	-	-	0	0	-	83.96	81.28	-	-	-	0	-	0.44%
2018-04-17	0	102.9	100.0	-	-	-	0	0	-	83.59	81.28	-	-	-	0	-	0.10%
2018-04-16	0	102.8	101.5	-	101.5	102.8	2,820	286,271	101.51	83.51	82.45	-	82.45	83.51	3,470	82.506	0.20%
2018-04-13	0	102.6	-	-	-	-	0	0	-	83.35	-	-	-	-	0	-	0.10%
2018-04-12	0	102.5	-	-	102.5	102.5	2,000	204,900	102.45	83.27	-	-	83.27	83.27	2,461	83.267	0.00%
2018-04-11	0	102.5	102.4	-	-	-	0	0	-	83.27	83.23	-	-	-	0	-	0.05%
2018-04-10	0	102.4	102.4	-	-	-	0	0	-	83.23	83.23	-	-	-	0	-	0.00%
2018-04-09	0	102.4	102.4	-	102.4	102.4	1,400	143,360	102.40	83.23	83.23	-	83.23	83.23	1,723	83.226	0.00%
2018-04-06	0	102.4	102.4	-	-	-	0	0	-	83.23	83.23	-	-	-	0	-	0.00%
2018-04-04	0	102.4	102.3	102.6	-	-	0	0	-	83.23	83.14	83.39	-	-	0	-	0.00%
2018-04-03	0	102.4	102.3	-	-	-	0	0	-	83.23	83.14	-	-	-	0	-	0.00%
2018-03-29	0	102.4	102.3	-	102.4	102.4	140	14,336	102.40	83.23	83.14	-	83.23	83.23	172	83.226	0.10%
2018-03-28	0	102.3	102.3	-	-	-	0	0	-	83.14	83.14	-	-	-	0	-	0.15%
2018-03-27	0	102.2	102.1	-	102.1	102.2	960	98,046	102.13	83.02	82.98	-	82.98	83.06	1,181	83.007	-0.05%
2018-03-26	0	102.2	102.1	-	-	-	0	0	-	83.06	82.98	-	-	-	0	-	0.10%
2018-03-23	0	102.1	102.1	103.5	102.1	102.1	600	61,260	102.10	82.98	82.98	84.08	82.98	82.98	738	82.982	0.00%
2018-03-22	0	102.1	102.0	-	102.1	102.1	2,000	204,200	102.10	82.98	82.90	-	82.98	82.98	2,461	82.982	0.00%
2018-03-21	0	102.1	101.8	-	-	-	0	0	-	82.98	82.74	-	-	-	0	-	0.00%
2018-03-20	0	102.1	101.8	-	-	-	0	0	-	82.98	82.74	-	-	-	0	-	0.00%
2018-03-19	0	102.1	101.8	-	-	-	0	0	-	82.98	82.74	-	-	-	0	-	0.00%
2018-03-16	0	102.1	101.8	-	102.1	102.1	40	4,084	102.10	82.98	82.74	-	82.98	82.98	49	82.982	0.20%
2018-03-15	0	101.9	101.8	-	101.9	102.1	2,460	250,766	101.94	82.82	82.74	-	82.82	82.98	3,027	82.850	0.00%
2018-03-14	0	101.9	-	-	101.9	102.3	1,080	110,202	102.04	82.82	-	-	82.82	83.10	1,329	82.932	-0.10%
2018-03-13	0	102.0	101.9	-	-	-	0	0	-	82.90	82.82	-	-	-	0	-	0.00%
2018-03-12	0	102.0	101.9	-	-	-	0	0	-	82.90	82.82	-	-	-	0	-	0.00%
2018-03-09	0	102.0	101.9	-	-	-	0	0	-	82.90	82.82	-	-	-	0	-	0.00%
2018-03-08	0	102.0	101.7	-	102.0	102.0	740	75,480	102.00	82.90	82.66	-	82.90	82.90	910	82.901	0.00%
2018-03-07	0	102.0	101.7	-	102.0	102.0	20	2,040	102.00	82.90	82.66	-	82.90	82.90	25	82.901	0.29%
2018-03-06	0	101.7	101.7	-	101.7	101.7	260	26,442	101.70	82.66	82.66	-	82.66	82.66	320	82.657	0.00%
2018-03-05	0	101.7	101.7	-	-	-	0	0	-	82.66	82.66	-	-	-	0	-	0.00%
2018-03-02	0	101.7	101.7	-	101.7	101.7	880	89,496	101.70	82.66	82.66	-	82.66	82.66	1,083	82.657	0.00%
2018-03-01	0	101.7	99.00	-	-	-	0	0	-	82.66	80.46	-	-	-	0	-	0.00%
2018-02-28	0	101.7	99.00	-	-	-	0	0	-	82.66	80.46	-	-	-	0	-	0.00%
2018-02-27	0	101.7	99.00	-	-	-	0	0	-	82.66	80.46	-	-	-	0	-	-0.15%
2018-02-26	0	101.9	99.00	-	-	-	0	0	-	82.78	80.46	-	-	-	0	-	0.00%
2018-02-23	0	101.9	99.00	-	101.8	101.9	1,788	182,097	101.84	82.78	80.46	-	82.74	82.78	2,200	82.774	0.39%
2018-02-22	0	101.5	101.4	101.5	101.5	101.5	720	73,044	101.45	82.45	82.41	82.49	82.45	82.45	886	82.454	-0.05%
2018-02-21	0	101.5	101.5	-	-	-	0	0	-	82.49	82.49	-	-	-	0	-	0.00%
2018-02-20	0	101.5	101.5	-	-	-	0	0	-	82.49	82.49	-	-	-	0	-	0.00%
2018-02-15	0	101.5	101.5	101.7	-	-	0	0	-	82.49	82.49	82.62	-	-	0	-	0.00%
2018-02-14	0	101.5	101.3	-	101.5	101.5	20	2,030	101.50	82.49	82.29	-	82.49	82.49	25	82.494	0.20%
2018-02-13	0	101.3	101.2	-	-	-	0	0	-	82.33	82.25	-	-	-	0	-	0.00%
2018-02-12	0	101.3	101.2	101.5	-	-	0	0	-	82.33	82.25	82.45	-	-	0	-	0.00%
2018-02-09	0	101.3	101.3	101.4	-	-	0	0	-	82.33	82.29	82.37	-	-	0	-	0.00%
2018-02-08	0	101.3	101.3	101.4	101.3	101.4	2,600	263,490	101.34	82.33	82.33	82.41	82.33	82.41	3,199	82.366	-0.05%
2018-02-07	0	101.4	101.1	101.4	101.4	101.4	11,000	1,114,850	101.35	82.37	82.13	82.37	82.37	82.37	13,534	82.372	0.15%
2018-02-06	0	101.2	101.2	-	101.0	101.0	20	2,020	101.00	82.25	82.25	-	82.09	82.09	25	82.088	0.20%
2018-02-05	0	101.0	100.9	101.4	-	-	0	0	-	82.09	82.01	82.37	-	-	0	-	0.00%
2018-02-02	0	101.0	101.0	101.4	-	-	0	0	-	82.09	82.09	82.37	-	-	0	-	0.00%
2018-02-01	0	101.0	101.0	101.4	101.0	101.1	400	40,410	101.03	82.09	82.05	82.41	82.09	82.13	492	82.108	0.00%
2018-01-31	0	101.0	100.3	101.0	-	-	0	0	-	82.09	81.52	82.09	-	-	0	-	-0.10%
2018-01-30	0	101.1	99.80	-	-	-	0	0	-	82.17	81.11	-	-	-	0	-	0.00%
2018-01-29	0	101.1	99.80	101.1	101.1	101.2	2,400	242,740	101.14	82.17	81.11	82.17	82.17	82.25	2,953	82.203	-0.10%
2018-01-26	0	101.2	100.8	101.4	101.7	102.0	7,000	713,200	101.89	82.25	81.93	82.37	82.66	82.90	8,613	82.808	0.15%
2018-01-25	0	102.0	101.9	-	102.0	102.1	3,440	350,969	102.03	82.13	82.09	-	82.13	82.25	4,270	82.190	-0.10%
2018-01-24	0	102.1	101.8	102.1	-	-	0	0	-	82.21	82.01	82.21	-	-	0	-	0.00%
2018-01-23	0	102.1	101.8	102.2	102.1	102.1	280	28,574	102.05	82.21	82.01	82.33	82.21	82.21	348	82.209	0.05%
2018-01-22	0	102.0	101.7	103.3	102.0	102.0	100	10,200	102.00	82.17	81.93	83.22	82.17	82.17	124	82.169	0.20%
2018-01-19	0	101.8	101.8	102.0	101.8	101.8	1,000	101,800	101.80	82.01	81.97	82.13	82.01	82.01	1,241	82.008	-0.05%
2018-01-18	0	101.9	101.8	101.9	101.9	101.9	1,000	101,900	101.90	82.05	82.01	82.05	82.09	82.09	1,241	82.088	0.05%
2018-01-17	0	101.8	101.7	102.1	101.8	101.8	20	2,036	101.80	82.01	81.93	82.21	82.01	82.01	25	82.008	0.05%
2018-01-16	0	101.8	101.7	103.2	101.8	101.8	1,000	101,750	101.75	81.97	81.93	83.10	81.97	81.97	1,241	81.968	-0.05%
2018-01-15	0	101.8	101.7	101.9	101.8	101.9	960	97,733	101.81	82.01	81.93	82.05	82.01	82.05	1,192	82.012	-0.05%
2018-01-12	0	101.9	101.9	103.3	101.8	102.0	1,180	120,228	101.89	82.05	82.05	83.22	82.01	82.17	1,465	82.079	-0.05%
2018-01-11	0	101.9	101.8	101.9	101.9	101.9	1,080	110,052	101.90	82.09	82.01	82.09	82.09	82.09	1,341	82.088	0.05%
2018-01-10	0	101.9	101.9	-	-	-	0	0	-	82.05	82.05	-	-	-	0	-	0.00%
2018-01-09	0	101.9	101.9	-	-	-	0	0	-	82.05	82.05	-	-	-	0	-	0.00%
2018-01-08	0	101.9	101.8	-	-	-	0	0	-	82.05	82.01	-	-	-	0	-	0.05%
2018-01-05	0	101.8	99.50	-	-	-	400	40,700	101.75	82.01	80.15	-	-	-	497	81.968	0.00%
2018-01-04	0	101.8	101.7	-	101.8	101.8	1,000	101,800	101.80	82.01	81.93	-	82.01	82.01	1,241	82.008	0.00%
2018-01-03	0	101.8	101.7	102.5	-	-	0	0	-	82.01	81.93	82.57	-	-	0	-	0.00%
2018-01-02	0	101.8	101.7	101.8	101.8	101.8	700	71,260	101.80	82.01	81.93	82.01	82.01	82.01	869	82.008	0.00%
2017-12-29	0	101.8	101.7	102.5	101.8	101.8	1,000	101,800	101.80	82.01	81.93	82.57	82.01	82.01	1,241	82.008	0.00%
2017-12-28	0	101.8	101.8	102.5	-	-	0	0	-	82.01	82.01	82.57	-	-	0	-	0.00%
2017-12-27	0	101.8	99.50	102.0	-	-	0	0	-	82.01	80.15	82.13	-	-	0	-	0.00%
2017-12-22	0	101.8	101.7	-	101.8	101.8	120	12,216	101.80	82.01	81.89	-	82.01	82.01	149	82.008	-0.10%
2017-12-21	0	101.9	101.6	-	101.9	101.9	300	30,570	101.90	82.09	81.85	-	82.09	82.09	372	82.088	0.25%
2017-12-20	0	101.7	101.7	-	-	-	0	0	-	81.89	81.89	-	-	-	0	-	0.00%
2017-12-19	0	101.7	101.6	-	-	-	0	0	-	81.89	81.85	-	-	-	0	-	0.00%
2017-12-18	0	101.7	101.6	103.2	-	-	0	0	-	81.89	81.85	83.10	-	-	0	-	0.00%
2017-12-15	0	101.7	101.6	-	101.6	101.7	2,000	203,325	101.66	81.89	81.85	-	81.85	81.93	2,483	81.897	0.20%
2017-12-14	0	101.5	101.4	-	-	-	0	0	-	81.73	81.69	-	-	-	0	-	0.10%
2017-12-13	0	101.4	-	-	101.4	101.4	2,700	273,645	101.35	81.65	-	-	81.65	81.65	3,352	81.645	-0.34%
2017-12-12	0	101.7	-	-	101.7	101.8	420	42,754	101.80	81.93	-	-	81.93	82.01	521	82.004	-0.20%
2017-12-11	0	101.9	-	-	-	-	0	0	-	82.09	-	-	-	-	0	-	0.00%
2017-12-08	0	101.9	100.0	-	-	-	0	0	-	82.09	80.56	-	-	-	0	-	0.00%
2017-12-07	0	101.9	-	-	-	-	0	0	-	82.09	-	-	-	-	0	-	0.00%
2017-12-06	0	101.9	101.9	102.0	-	-	0	0	-	82.09	82.09	82.17	-	-	0	-	0.05%
2017-12-05	0	101.9	100.7	102.0	101.7	101.9	25,500	2,593,450	101.70	82.05	81.12	82.17	81.93	82.09	31,654	81.930	0.15%
2017-12-04	0	101.7	-	101.7	101.7	101.7	500	50,850	101.70	81.93	-	81.93	81.93	81.93	621	81.927	0.10%
2017-12-01	0	101.6	100.5	101.7	-	-	0	0	-	81.85	80.92	81.93	-	-	0	-	0.00%
2017-11-30	0	101.6	100.4	101.7	101.6	101.6	20,040	2,036,064	101.60	81.85	80.84	81.93	81.85	81.85	24,877	81.847	0.10%
2017-11-29	0	101.5	101.3	101.5	101.2	101.5	102,320	10,376,319	101.41	81.77	81.56	81.77	81.48	81.77	127,014	81.694	0.30%
2017-11-28	0	101.2	101.2	101.3	101.0	101.4	42,280	4,282,164	101.28	81.52	81.52	81.61	81.36	81.69	52,484	81.590	-0.20%
2017-11-27	0	101.4	101.4	101.5	101.1	101.4	12,720	1,289,748	101.40	81.69	81.69	81.77	81.44	81.69	15,790	81.682	-0.05%
2017-11-24	0	101.5	101.4	101.5	101.2	101.5	11,940	1,210,623	101.39	81.73	81.69	81.77	81.52	81.73	14,822	81.679	0.35%
2017-11-23	0	101.1	100.7	101.2	101.0	101.2	36,800	3,721,210	101.12	81.44	81.12	81.48	81.32	81.52	45,681	81.460	-0.05%
2017-11-22	0	101.2	100.3	101.4	101.0	101.3	93,540	9,462,925	101.16	81.48	80.80	81.65	81.32	81.61	116,115	81.496	-0.25%
2017-11-21	0	101.4	101.3	101.4	101.3	101.4	340	34,452	101.33	81.69	81.61	81.69	81.61	81.69	422	81.629	0.10%
2017-11-20	0	101.3	101.3	101.4	101.3	101.3	920	93,196	101.30	81.61	81.61	81.69	81.61	81.61	1,142	81.605	0.00%
2017-11-17	0	101.3	101.2	101.3	101.3	101.3	180	18,234	101.30	81.61	81.52	81.61	81.61	81.61	223	81.605	0.15%
2017-11-16	0	101.2	101.0	101.3	101.2	101.2	100	10,115	101.15	81.48	81.36	81.61	81.48	81.48	124	81.484	0.05%
2017-11-15	0	101.1	101.0	101.1	101.1	101.1	40	4,044	101.10	81.44	81.36	81.44	81.44	81.44	50	81.444	-0.05%
2017-11-14	0	101.2	101.2	101.6	-	-	0	0	-	81.48	81.48	81.85	-	-	0	-	0.00%
2017-11-13	0	101.2	101.0	101.4	101.2	101.5	700	70,980	101.40	81.48	81.36	81.69	81.48	81.73	869	81.686	-0.30%
2017-11-10	0	101.5	-	101.5	101.5	101.5	140	14,203	101.45	81.73	-	81.73	81.73	81.73	174	81.726	-0.15%
2017-11-09	0	101.6	100.3	101.6	-	-	0	0	-	81.85	80.76	81.85	-	-	0	-	0.00%
2017-11-08	0	101.6	100.3	101.6	101.6	101.6	100	10,160	101.60	81.85	80.76	81.85	81.85	81.85	124	81.847	0.00%
2017-11-07	0	101.6	100.3	101.7	-	-	0	0	-	81.85	80.76	81.93	-	-	0	-	-0.05%
2017-11-06	0	101.7	100.3	101.7	-	-	0	0	-	81.89	80.76	81.93	-	-	0	-	0.00%
2017-11-03	0	101.7	101.5	101.7	101.7	101.7	100	10,170	101.70	81.89	81.77	81.93	81.93	81.93	124	81.927	0.05%
2017-11-02	0	101.6	101.6	101.7	101.3	101.6	1,700	172,530	101.49	81.85	81.85	81.93	81.61	81.85	2,110	81.757	0.10%
2017-11-01	0	101.5	101.1	102.1	101.4	101.7	4,240	430,329	101.49	81.77	81.40	82.25	81.69	81.89	5,263	81.760	-0.10%
2017-10-31	0	101.6	101.0	102.1	101.6	101.7	520	52,882	101.70	81.85	81.36	82.25	81.85	81.93	645	81.924	-0.25%
2017-10-30	0	101.9	101.8	102.1	101.6	102.0	8,600	874,520	101.69	82.05	82.01	82.25	81.85	82.17	10,676	81.918	-0.20%
2017-10-27	0	102.1	100.5	102.1	102.1	102.1	80	8,164	102.05	82.21	80.96	82.25	82.21	82.21	99	82.209	-0.05%
2017-10-26	0	102.1	101.9	102.1	102.1	102.1	320	32,667	102.08	82.25	82.09	82.25	82.21	82.25	397	82.237	-0.10%
2017-10-25	0	102.2	100.7	103.2	102.1	102.2	80	8,172	102.15	82.33	81.08	83.14	82.25	82.33	99	82.290	0.00%
2017-10-24	0	102.2	102.1	103.2	101.9	102.3	11,600	1,185,500	102.20	82.33	82.25	83.14	82.09	82.37	14,400	82.329	-0.05%
2017-10-23	0	102.3	100.8	103.2	102.2	102.3	280	28,621	102.22	82.37	81.16	83.14	82.29	82.37	348	82.344	0.05%
2017-10-20	0	103.1	101.2	103.1	-	-	0	0	-	82.33	80.77	82.33	-	-	0	-	0.00%
2017-10-19	0	103.1	103.1	103.2	103.1	103.2	2,800	288,690	103.10	82.33	82.33	82.41	82.33	82.37	3,506	82.333	0.05%
2017-10-18	0	103.1	-	103.3	102.8	103.2	4,900	504,717	103.00	82.29	-	82.45	82.09	82.41	6,136	82.253	0.05%
2017-10-17	0	103.0	103.0	103.2	103.0	103.2	280	28,876	103.13	82.25	82.25	82.41	82.25	82.41	351	82.353	-0.19%
2017-10-16	0	103.2	103.2	103.5	103.1	103.5	21,180	2,185,198	103.17	82.41	82.41	82.65	82.29	82.65	26,523	82.388	-0.24%
2017-10-13	0	103.5	103.2	103.5	103.5	103.5	1,980	204,831	103.45	82.61	82.41	82.65	82.61	82.61	2,480	82.610	0.10%
2017-10-12	0	103.4	-	103.5	-	-	0	0	-	82.53	-	82.65	-	-	0	-	0.00%
2017-10-11	0	103.4	103.1	103.7	-	-	0	0	-	82.53	82.33	82.81	-	-	0	-	0.00%
2017-10-10	0	103.4	103.0	103.7	103.2	103.4	10,200	1,052,652	103.20	82.53	82.25	82.81	82.41	82.53	12,773	82.411	0.05%
2017-10-09	0	103.3	103.2	-	103.2	103.5	22,120	2,286,390	103.36	82.49	82.41	-	82.41	82.65	27,700	82.540	-0.19%
2017-10-06	0	103.5	103.5	104.4	103.4	103.4	480	49,632	103.40	82.65	82.65	83.37	82.57	82.57	601	82.570	0.10%
2017-10-04	0	103.4	103.4	-	-	-	0	0	-	82.57	82.57	-	-	-	0	-	0.00%
2017-10-03	0	103.4	103.2	103.4	103.4	103.4	100	10,340	103.40	82.57	82.41	82.57	82.57	82.57	125	82.570	0.00%
2017-09-29	0	103.4	103.3	103.4	103.3	103.5	137,000	14,163,645	103.38	82.57	82.49	82.57	82.49	82.65	171,562	82.557	0.15%
2017-09-28	0	103.3	103.0	103.4	-	-	0	0	-	82.45	82.25	82.57	-	-	0	-	0.00%
2017-09-27	0	103.3	103.1	104.0	103.4	103.4	500	51,700	103.40	82.45	82.33	83.05	82.57	82.57	626	82.570	-0.15%
2017-09-26	0	103.4	103.3	103.6	103.3	103.4	20,200	2,088,655	103.40	82.57	82.49	82.73	82.49	82.57	25,296	82.569	0.00%
2017-09-25	0	103.4	103.4	104.0	103.2	103.4	120,000	12,401,455	103.35	82.57	82.57	83.05	82.37	82.57	150,273	82.526	0.00%
2017-09-22	0	103.4	103.4	104.0	103.0	103.4	48,540	5,014,129	103.30	82.57	82.57	83.05	82.25	82.53	60,786	82.489	0.19%
2017-09-21	0	103.2	103.0	104.0	103.2	103.2	100	10,320	103.20	82.41	82.25	83.05	82.41	82.41	125	82.410	-0.10%
2017-09-20	0	103.3	103.0	103.3	103.2	103.5	3,360	347,213	103.34	82.49	82.25	82.49	82.37	82.65	4,208	82.519	0.00%
2017-09-19	0	103.3	102.8	103.3	103.3	103.7	2,197	227,176	103.40	82.49	82.09	82.49	82.49	82.77	2,751	82.572	0.00%
2017-09-18	0	103.3	103.1	103.3	103.3	103.6	17,800	1,838,975	103.31	82.49	82.33	82.49	82.49	82.73	22,291	82.500	-0.29%
2017-09-15	0	103.6	103.6	103.7	103.5	103.8	29,900	3,097,630	103.60	82.73	82.73	82.81	82.65	82.89	37,443	82.729	0.24%
2017-09-14	0	103.4	103.3	-	103.1	103.4	75,620	7,802,331	103.18	82.53	82.49	-	82.33	82.53	94,697	82.392	0.15%
2017-09-13	0	103.2	103.1	-	103.2	103.2	100	10,320	103.20	82.41	82.33	-	82.41	82.41	125	82.410	-0.10%
2017-09-12	0	103.3	103.0	103.4	103.3	104.9	2,600	270,470	104.03	82.49	82.25	82.57	82.49	83.73	3,256	83.070	-0.19%
2017-09-11	0	103.5	-	-	103.5	103.6	300	31,060	103.53	82.65	-	-	82.65	82.69	376	82.676	0.19%
2017-09-08	0	103.3	-	-	103.1	103.3	6,100	629,940	103.27	82.49	-	-	82.33	82.49	7,639	82.465	0.10%
2017-09-07	0	103.2	103.1	-	103.0	103.4	2,600	268,160	103.14	82.41	82.33	-	82.25	82.57	3,256	82.361	0.10%
2017-09-06	0	103.1	-	-	-	-	0	0	-	82.33	-	-	-	-	0	-	0.00%
2017-09-05	0	103.1	-	-	-	-	0	0	-	82.33	-	-	-	-	0	-	0.00%
2017-09-04	0	103.1	103.0	103.1	102.9	103.2	420	43,243	102.96	82.33	82.25	82.33	82.17	82.37	526	82.218	0.10%
2017-09-01	0	103.0	102.9	103.0	102.9	103.2	6,420	661,028	102.96	82.25	82.17	82.25	82.17	82.37	8,040	82.221	0.19%
2017-08-31	0	102.8	102.8	-	102.8	102.8	1,500	154,200	102.80	82.09	82.09	-	82.09	82.09	1,878	82.090	0.00%
2017-08-30	0	102.8	102.8	-	102.8	102.8	2,000	205,600	102.80	82.09	82.09	-	82.09	82.09	2,505	82.090	0.00%
2017-08-29	0	102.8	-	-	102.8	102.8	500	51,400	102.80	82.09	-	-	82.09	82.09	626	82.090	0.00%
2017-08-28	0	102.8	102.8	103.0	-	-	0	0	-	82.09	82.09	82.21	-	-	0	-	0.00%
2017-08-25	0	102.8	-	-	102.7	102.8	500	51,370	102.74	82.09	-	-	82.01	82.09	626	82.043	-0.19%
2017-08-24	0	103.0	102.8	-	103.0	103.0	600	61,800	103.00	82.25	82.09	-	82.25	82.25	751	82.250	0.00%
2017-08-22	0	103.0	102.8	-	-	-	0	0	-	82.25	82.09	-	-	-	0	-	0.00%
2017-08-21	0	103.0	102.8	-	-	-	0	0	-	82.25	82.09	-	-	-	0	-	0.00%
2017-08-18	0	103.0	103.0	-	-	-	0	0	-	82.25	82.25	-	-	-	0	-	0.00%
2017-08-17	0	103.0	103.0	-	103.0	103.0	20	2,060	103.00	82.25	82.25	-	82.25	82.25	25	82.250	-0.10%
2017-08-16	0	103.1	-	-	103.1	103.4	1,464	151,198	103.28	82.33	-	-	82.33	82.53	1,833	82.472	0.00%
2017-08-15	0	103.1	103.0	-	103.1	103.1	900	92,790	103.10	82.33	82.25	-	82.33	82.33	1,127	82.330	0.10%
2017-08-14	0	103.0	103.0	-	102.9	102.9	200	20,580	102.90	82.25	82.25	-	82.17	82.17	250	82.170	-0.19%
2017-08-11	0	103.2	103.2	-	102.8	103.2	1,920	197,905	103.08	82.41	82.41	-	82.09	82.37	2,404	82.310	0.15%
2017-08-10	0	103.1	102.8	103.0	102.8	103.1	1,020	104,980	102.92	82.29	82.09	82.25	82.05	82.29	1,277	82.188	0.15%
2017-08-09	0	102.9	102.7	-	102.7	103.0	1,700	174,635	102.73	82.17	82.01	-	82.01	82.21	2,129	82.032	0.29%
2017-08-08	0	102.6	-	102.6	102.7	102.7	760	78,052	102.70	81.93	-	81.93	82.01	82.01	952	82.011	-0.19%
2017-08-07	0	102.8	102.8	103.0	102.8	102.9	1,400	143,966	102.83	82.09	82.09	82.25	82.09	82.17	1,753	82.117	-0.29%
2017-08-04	0	103.1	-	-	-	-	0	0	-	82.33	-	-	-	-	0	-	0.00%
2017-08-03	0	103.1	103.1	-	103.0	103.1	1,700	175,160	103.04	82.33	82.33	-	82.25	82.33	2,129	82.278	0.10%
2017-08-02	0	103.0	102.9	-	102.6	103.0	1,520	156,537	102.98	82.25	82.17	-	81.93	82.25	1,903	82.238	0.00%
2017-08-01	0	103.0	103.0	-	103.0	103.1	820	84,461	103.00	82.25	82.25	-	82.25	82.29	1,027	82.251	-0.15%
2017-07-31	0	103.2	103.0	-	102.9	103.2	1,900	195,721	103.01	82.37	82.21	-	82.17	82.37	2,379	82.259	0.10%
2017-07-28	0	103.1	102.6	-	103.1	103.1	20	2,061	103.05	82.29	81.89	-	82.29	82.29	25	82.290	0.00%
2017-07-27	0	103.1	103.1	-	102.7	103.2	1,320	135,843	102.91	82.29	82.29	-	82.01	82.37	1,653	82.179	-0.05%
2017-07-26	0	103.1	-	-	-	-	0	0	-	82.33	-	-	-	-	0	-	0.00%
2017-07-25	0	103.1	103.1	-	-	-	0	0	-	82.33	82.33	-	-	-	0	-	0.00%
2017-07-24	0	103.1	103.1	-	-	-	0	0	-	82.33	82.33	-	-	-	0	-	-0.00%
2017-07-21	0	104.0	-	-	-	-	0	0	-	82.33	-	-	-	-	0	-	0.00%
2017-07-20	0	104.0	104.0	-	104.0	104.0	100	10,400	104.00	82.33	82.33	-	82.33	82.33	126	82.330	0.00%
2017-07-19	0	104.0	104.0	-	103.7	104.1	1,300	135,138	103.95	82.33	82.33	-	82.09	82.41	1,642	82.292	-0.14%
2017-07-18	0	104.2	104.0	-	104.0	104.2	10,420	1,084,693	104.10	82.45	82.33	-	82.33	82.45	13,163	82.407	0.05%
2017-07-17	0	104.1	104.1	-	104.0	104.1	900	93,625	104.03	82.41	82.41	-	82.29	82.41	1,137	82.352	0.10%
2017-07-14	0	104.0	-	-	-	-	0	0	-	82.33	-	-	-	-	0	-	0.00%
2017-07-13	0	104.0	104.0	104.1	103.8	104.0	9,980	1,037,480	103.96	82.33	82.33	82.41	82.17	82.33	12,607	82.295	0.00%
2017-07-12	0	104.0	-	104.0	104.0	104.0	100	10,400	104.00	82.33	-	82.33	82.33	82.33	126	82.330	0.05%
2017-07-11	0	104.0	-	104.0	-	-	0	0	-	82.29	-	82.33	-	-	0	-	0.00%
2017-07-10	0	104.0	103.7	104.0	104.0	104.1	300	31,200	104.00	82.29	82.09	82.33	82.29	82.37	379	82.330	-0.10%
2017-07-07	0	104.1	103.7	104.8	104.1	104.1	100	10,405	104.05	82.37	82.09	82.96	82.37	82.37	126	82.370	0.24%
2017-07-06	0	103.8	103.8	104.0	-	-	0	0	-	82.17	82.17	82.33	-	-	0	-	0.10%
2017-07-05	0	103.7	103.7	105.0	103.6	103.7	500	51,810	103.62	82.09	82.09	83.12	81.97	82.09	632	82.029	-0.10%
2017-07-04	0	103.8	-	105.0	-	-	0	0	-	82.17	-	83.12	-	-	0	-	0.00%
2017-07-03	0	103.8	103.4	105.0	103.8	103.8	20	2,076	103.80	82.17	81.86	83.12	82.17	82.17	25	82.172	-0.05%
2017-06-30	0	103.9	103.8	105.0	103.7	103.9	12,600	1,307,870	103.80	82.21	82.17	83.12	82.05	82.21	15,916	82.171	0.05%
2017-06-29	0	103.8	103.8	105.0	103.7	103.8	800	83,015	103.77	82.17	82.17	83.12	82.05	82.17	1,011	82.147	0.00%
2017-06-28	0	103.8	103.8	104.3	103.5	104.5	17,100	1,775,410	103.83	82.17	82.17	82.57	81.89	82.73	21,601	82.192	0.73%
2017-06-27	0	103.1	-	103.8	103.1	103.1	30,000	3,091,500	103.05	81.58	-	82.17	81.58	81.58	37,896	81.578	-0.48%
2017-06-26	0	103.6	-	105.0	103.2	103.6	60	6,197	103.28	81.97	-	83.12	81.66	81.97	76	81.763	-0.05%
2017-06-23	0	103.6	-	105.0	103.0	103.7	200	20,660	103.30	82.01	-	83.12	81.50	82.05	253	81.776	0.44%
2017-06-22	0	103.2	-	105.0	103.2	103.2	20	2,063	103.15	81.66	-	83.12	81.66	81.66	25	81.657	0.00%
2017-06-21	0	103.2	-	103.4	103.2	103.2	100	10,315	103.15	81.66	-	81.82	81.66	81.66	126	81.657	0.15%
2017-06-20	0	103.0	-	105.0	103.0	103.3	940	97,010	103.20	81.54	-	83.12	81.54	81.74	1,187	81.698	0.29%
2017-06-19	0	102.7	103.0	105.0	-	-	0	0	-	81.30	81.54	83.12	-	-	0	-	0.00%
2017-06-16	0	102.7	-	103.0	102.3	102.7	1,900	194,785	102.52	81.30	-	81.54	80.98	81.30	2,400	81.157	0.44%
2017-06-15	0	102.3	102.2	103.0	-	-	0	0	-	80.94	80.87	81.54	-	-	0	-	0.10%
2017-06-14	0	102.2	-	102.2	102.0	102.2	300	30,625	102.08	80.87	-	80.91	80.71	80.87	379	80.813	0.25%
2017-06-13	0	101.9	99.50	105.0	100.5	101.9	2,100	212,125	101.01	80.67	78.77	83.12	79.52	80.67	2,653	79.965	1.80%
2017-06-12	0	100.1	100.1	105.0	100.1	100.1	200	20,020	100.10	79.24	79.24	83.12	79.24	79.24	253	79.243	0.15%
2017-06-09	0	99.95	-	100.3	99.45	100.6	1,900	190,205	100.11	79.12	-	79.40	78.73	79.60	2,400	79.249	0.10%
2017-06-08	0	99.85	99.40	105.0	99.35	99.85	1,371	136,491	99.556	79.04	78.69	83.12	78.65	79.04	1,732	78.812	0.35%
2017-06-07	0	99.50	99.40	100.1	98.90	100.4	3,000	298,745	99.582	78.77	78.69	79.20	78.29	79.44	3,790	78.832	-0.35%
2017-06-06	0	99.85	99.50	99.90	99.85	100.1	2,840	283,839	99.943	79.04	78.77	79.08	79.04	79.24	3,588	79.119	-0.15%
2017-06-05	0	100.0	98.90	100.0	100.1	100.4	1,500	150,515	100.34	79.16	78.29	79.16	79.20	79.48	1,895	79.435	-0.55%
2017-06-02	0	100.6	100.5	105.0	-	-	0	0	-	79.60	79.56	83.12	-	-	0	-	0.00%
2017-06-01	0	100.6	100.5	105.0	100.5	100.6	1,500	150,800	100.53	79.60	79.56	83.12	79.56	79.60	1,895	79.586	-0.35%
2017-05-31	0	100.9	100.5	105.0	101.0	101.7	1,000	101,235	101.24	79.88	79.56	83.12	79.96	80.47	1,263	80.141	0.35%
2017-05-29	0	100.6	-	101.0	100.5	101.0	680	68,486	100.71	79.60	-	79.96	79.56	79.92	859	79.729	-0.64%
2017-05-26	0	101.2	101.1	105.0	101.1	101.2	2,100	212,355	101.12	80.11	79.99	83.12	79.99	80.11	2,653	80.051	0.10%
2017-05-25	0	101.1	100.7	101.3	101.1	101.3	1,600	161,800	101.13	80.03	79.72	80.15	80.03	80.15	2,021	80.054	0.40%
2017-05-24	0	100.7	-	105.0	100.2	102.1	3,020	305,949	101.31	79.72	-	83.12	79.28	80.79	3,815	80.199	-1.27%
2017-05-23	0	102.0	-	102.0	102.0	102.0	100	10,200	102.00	80.75	-	80.75	80.75	80.75	126	80.747	0.05%
2017-05-22	0	102.0	101.9	105.0	101.9	102.1	1,400	142,765	101.98	80.71	80.67	83.12	80.67	80.83	1,768	80.727	-0.05%
2017-05-19	0	102.0	101.9	102.0	102.0	102.1	300	30,605	102.02	80.75	80.67	80.75	80.75	80.79	379	80.760	-0.05%
2017-05-18	0	102.1	102.0	105.0	102.0	102.1	200	20,400	102.00	80.79	80.71	83.12	80.71	80.79	253	80.747	0.15%
2017-05-17	0	101.9	-	101.9	101.8	102.2	1,860	189,544	101.91	80.67	-	80.67	80.55	80.91	2,350	80.672	-0.10%
2017-05-16	0	102.0	-	102.0	102.0	102.4	2,140	218,894	102.29	80.75	-	80.75	80.75	81.02	2,703	80.974	-0.29%
2017-05-15	0	102.3	-	102.3	102.4	102.4	300	30,710	102.37	80.98	-	80.98	81.02	81.06	379	81.037	0.24%
2017-05-12	0	102.1	-	102.5	102.0	102.1	800	81,630	102.04	80.79	-	81.10	80.75	80.79	1,011	80.776	0.05%
2017-05-11	0	102.0	-	102.0	-	-	0	0	-	80.75	-	80.75	-	-	0	-	-0.39%
2017-05-10	0	102.4	-	102.5	102.4	102.8	640	65,655	102.59	81.06	-	81.14	81.06	81.38	808	81.211	-0.15%
2017-05-09	0	102.6	-	102.9	102.3	102.9	1,100	112,940	102.67	81.18	-	81.42	80.94	81.46	1,390	81.279	-0.39%
2017-05-08	0	103.0	-	103.3	103.0	103.0	100	10,295	102.95	81.50	-	81.74	81.50	81.50	126	81.499	0.10%
2017-05-05	0	102.9	-	103.3	102.5	103.1	1,040	106,928	102.82	81.42	-	81.74	81.14	81.58	1,314	81.392	-0.34%
2017-05-04	0	103.2	-	103.3	103.3	103.3	184	19,007	103.30	81.70	-	81.74	81.78	81.78	232	81.775	-0.19%
2017-05-02	0	103.4	-	103.5	103.4	103.5	400	41,385	103.46	81.86	-	81.93	81.86	81.93	505	81.905	0.24%
2017-04-28	0	103.2	-	103.2	103.2	103.2	400	41,260	103.15	81.66	-	81.66	81.66	81.66	505	81.657	0.05%
2017-04-27	0	103.1	-	103.1	102.9	103.1	380	39,142	103.01	81.62	-	81.62	81.46	81.62	480	81.543	0.10%
2017-04-26	0	103.0	-	103.0	103.0	103.0	460	47,380	103.00	81.54	-	81.54	81.54	81.54	581	81.538	0.24%
2017-04-25	0	102.8	-	102.8	102.8	102.8	400	41,100	102.75	81.34	-	81.34	81.34	81.34	505	81.341	-0.29%
2017-04-24	0	103.1	-	103.1	103.0	103.1	1,640	168,997	103.05	81.58	-	81.58	81.54	81.58	2,072	81.576	-0.10%
2017-04-21	0	103.2	-	103.2	103.4	103.4	100	10,340	103.40	81.66	-	81.70	81.86	81.86	126	81.855	-0.24%
2017-04-20	0	103.4	-	105.0	103.4	103.4	100	10,340	103.40	81.86	-	83.12	81.86	81.86	126	81.855	-0.10%
2017-04-19	0	104.4	-	104.4	104.4	104.5	460	48,029	104.41	81.93	-	81.93	81.93	81.97	586	81.943	0.05%
2017-04-18	0	104.4	104.4	105.0	104.4	104.5	300	31,315	104.38	81.89	81.89	82.41	81.89	81.97	382	81.921	-0.24%
2017-04-13	0	104.6	-	105.0	-	-	0	0	-	82.09	-	82.41	-	-	0	-	0.00%
2017-04-12	0	104.6	-	105.0	-	-	0	0	-	82.09	-	82.41	-	-	0	-	0.00%
2017-04-11	0	104.6	104.5	104.9	-	-	0	0	-	82.09	82.01	82.33	-	-	0	-	0.00%
2017-04-10	0	104.6	-	104.6	104.6	104.6	200	20,920	104.60	82.09	-	82.09	82.09	82.09	255	82.091	0.29%
2017-04-07	0	104.3	-	104.5	-	-	0	0	-	81.86	-	82.01	-	-	0	-	0.10%
2017-04-06	0	104.2	104.2	-	104.0	104.0	140	14,560	104.00	81.78	81.74	-	81.62	81.62	178	81.620	-0.48%
2017-04-05	0	104.7	-	-	-	-	0	0	-	82.17	-	-	-	-	0	-	0.00%
2017-04-03	0	104.7	-	-	-	-	0	0	-	82.17	-	-	-	-	0	-	0.00%
2017-03-31	0	104.7	104.7	-	-	-	0	0	-	82.17	82.17	-	-	-	0	-	0.10%
2017-03-30	0	104.6	103.5	-	104.4	104.6	400	41,790	104.48	82.09	81.23	-	81.89	82.09	510	81.993	-0.10%
2017-03-29	0	104.7	103.5	104.8	104.7	104.9	320	33,534	104.79	82.17	81.23	82.25	82.17	82.29	408	82.243	0.00%
2017-03-28	0	104.7	103.5	-	104.7	104.9	480	50,296	104.78	82.17	81.23	-	82.17	82.33	612	82.235	0.38%
2017-03-27	0	104.3	103.5	104.4	-	-	0	0	-	81.86	81.23	81.93	-	-	0	-	0.10%
2017-03-24	0	104.2	104.2	-	104.2	104.2	300	31,260	104.20	81.78	81.78	-	81.78	81.78	382	81.777	0.14%
2017-03-23	0	104.1	104.1	-	104.0	104.1	300	31,195	103.98	81.66	81.66	-	81.58	81.66	382	81.607	-0.19%
2017-03-22	0	104.3	104.1	-	104.3	104.4	200	20,865	104.33	81.82	81.66	-	81.82	81.93	255	81.875	-0.10%
2017-03-21	0	104.4	104.0	-	104.4	104.8	340	35,566	104.61	81.89	81.58	-	81.89	82.25	433	82.096	-0.38%
2017-03-20	0	104.8	104.4	-	-	-	0	0	-	82.21	81.93	-	-	-	0	-	-0.14%
2017-03-17	0	104.9	104.4	105.2	104.9	104.9	300	31,470	104.90	82.33	81.93	82.56	82.33	82.33	382	82.327	0.19%
2017-03-16	0	104.7	104.7	105.2	104.7	104.7	200	20,940	104.70	82.17	82.17	82.56	82.17	82.17	255	82.170	-0.29%
2017-03-15	0	105.0	104.4	105.2	105.0	105.0	300	31,500	105.00	82.41	81.93	82.56	82.41	82.41	382	82.405	-0.19%
2017-03-14	0	105.2	105.2	105.2	105.2	105.2	200	21,040	105.20	82.56	82.52	82.56	82.56	82.56	255	82.562	0.00%
2017-03-13	0	105.2	105.2	105.2	105.2	105.5	1,220	128,399	105.25	82.56	82.52	82.56	82.56	82.80	1,555	82.597	-0.19%
2017-03-10	0	105.4	-	105.4	105.4	105.5	600	63,260	105.43	82.72	-	82.72	82.72	82.80	765	82.745	-0.38%
2017-03-09	0	105.8	104.6	-	-	-	0	0	-	83.03	82.09	-	-	-	0	-	0.00%
2017-03-08	0	105.8	104.6	-	-	-	0	0	-	83.03	82.09	-	-	-	0	-	0.00%
2017-03-07	0	105.8	104.6	105.8	105.8	105.8	100	10,580	105.80	83.03	82.09	83.03	83.03	83.03	127	83.033	-0.24%
2017-03-06	0	106.1	105.5	-	106.1	106.1	100	10,605	106.05	83.23	82.80	-	83.23	83.23	127	83.229	0.05%
2017-03-03	0	106.0	-	-	-	-	0	0	-	83.19	-	-	-	-	0	-	0.00%
2017-03-02	0	106.0	-	-	-	-	0	0	-	83.19	-	-	-	-	0	-	0.00%
2017-03-01	0	106.0	-	-	-	-	0	0	-	83.19	-	-	-	-	0	-	0.00%
2017-02-28	0	106.0	-	-	106.1	106.1	100	10,605	106.05	83.19	-	-	83.23	83.23	127	83.229	-0.19%
2017-02-27	0	106.2	-	106.3	106.2	106.2	200	21,240	106.20	83.35	-	83.43	83.35	83.35	255	83.347	0.14%
2017-02-24	0	106.1	105.9	-	-	-	0	0	-	83.23	83.07	-	-	-	0	-	0.00%
2017-02-23	0	106.1	-	-	-	-	0	0	-	83.23	-	-	-	-	0	-	0.00%
2017-02-22	0	106.1	-	-	105.9	105.9	20	2,118	105.90	83.23	-	-	83.11	83.11	25	83.111	0.24%
2017-02-21	0	105.8	105.8	-	105.6	105.8	3,100	327,905	105.78	83.03	83.03	-	82.88	83.03	3,950	83.014	0.14%
2017-02-20	0	105.7	-	105.7	105.7	105.7	700	73,955	105.65	82.92	-	82.95	82.92	82.92	892	82.915	-0.14%
2017-02-17	0	105.8	-	105.8	105.8	105.8	160	16,924	105.78	83.03	-	83.03	82.99	83.03	204	83.013	0.09%
2017-02-16	0	105.7	-	105.7	-	-	0	0	-	82.95	-	82.95	-	-	0	-	-0.09%
2017-02-15	0	105.8	105.5	105.8	105.8	105.8	100	10,580	105.80	83.03	82.76	83.03	83.03	83.03	127	83.033	0.09%
2017-02-14	0	105.7	-	105.7	105.7	105.7	1,200	126,795	105.66	82.95	-	82.95	82.92	82.95	1,529	82.925	-0.19%
2017-02-13	0	105.9	105.5	-	105.9	105.9	1,000	105,900	105.90	83.11	82.80	-	83.11	83.11	1,274	83.111	0.24%
2017-02-10	0	105.7	-	-	105.7	105.7	100	10,565	105.65	82.92	-	-	82.92	82.92	127	82.915	0.09%
2017-02-09	0	105.6	105.5	-	105.6	105.6	300	31,665	105.55	82.84	82.80	-	82.84	82.84	382	82.837	0.14%
2017-02-08	0	105.4	-	-	105.3	105.4	200	21,070	105.35	82.72	-	-	82.64	82.72	255	82.680	-0.09%
2017-02-07	0	105.5	-	105.5	105.3	105.6	3,020	318,510	105.47	82.80	-	82.80	82.64	82.88	3,848	82.772	0.14%
2017-02-06	0	105.4	-	-	104.4	104.5	2,000	208,800	104.40	82.68	-	-	81.89	81.97	2,548	81.934	0.77%
2017-02-03	0	104.6	-	104.6	104.6	104.6	5,220	545,751	104.55	82.05	-	82.09	82.05	82.05	6,651	82.052	-0.29%
2017-02-02	0	104.9	-	-	104.9	104.9	100	10,485	104.85	82.29	-	-	82.29	82.29	127	82.287	0.14%
2017-02-01	0	104.7	-	-	104.6	104.7	520	54,402	104.62	82.17	-	-	82.09	82.17	663	82.106	-0.05%
2017-01-27	0	104.8	104.6	105.1	104.7	104.7	120	12,564	104.70	82.21	82.05	82.44	82.17	82.17	153	82.170	-0.19%
2017-01-26	0	105.0	-	105.0	-	-	0	0	-	82.37	-	82.37	-	-	0	-	0.00%
2017-01-25	0	105.0	-	105.0	-	-	0	0	-	82.37	-	82.37	-	-	0	-	-0.05%
2017-01-24	0	105.0	105.0	105.5	-	-	0	0	-	82.41	82.41	82.76	-	-	0	-	-0.00%
2017-01-23	0	105.9	105.9	-	-	-	0	0	-	82.41	82.41	-	-	-	0	-	0.09%
2017-01-20	0	105.8	105.8	-	-	-	0	0	-	82.33	82.29	-	-	-	0	-	0.05%
2017-01-19	0	105.8	-	-	-	-	0	0	-	82.29	-	-	-	-	0	-	0.14%
2017-01-18	0	105.6	105.6	-	105.6	105.6	100	10,560	105.60	82.17	82.17	-	82.17	82.17	129	82.172	-0.05%
2017-01-17	0	105.7	-	-	105.7	105.9	2,000	211,600	105.80	82.21	-	-	82.25	82.41	2,570	82.327	0.05%
2017-01-16	0	105.6	-	-	105.5	105.6	1,400	147,780	105.56	82.17	-	-	82.09	82.17	1,799	82.138	0.05%
2017-01-13	0	105.6	-	-	105.6	105.6	100	10,555	105.55	82.13	-	-	82.13	82.13	129	82.133	-0.05%
2017-01-12	0	105.6	-	-	-	-	0	0	-	82.17	-	-	-	-	0	-	0.00%
2017-01-11	0	105.6	-	-	105.6	105.6	100	10,560	105.60	82.17	-	-	82.17	82.17	129	82.172	0.14%
2017-01-10	0	105.5	-	-	105.5	105.5	500	52,725	105.45	82.05	-	-	82.05	82.05	643	82.055	0.14%
2017-01-09	0	105.3	-	105.8	105.3	105.3	100	10,530	105.30	81.94	-	82.33	81.94	81.94	129	81.938	-0.38%
2017-01-06	0	105.7	-	-	105.7	105.7	200	21,140	105.70	82.25	-	-	82.25	82.25	257	82.249	0.91%
2017-01-05	0	104.8	-	105.6	104.7	105.7	320	33,634	105.11	81.51	-	82.13	81.47	82.21	411	81.787	-0.76%
2017-01-04	0	105.6	105.5	-	105.3	105.6	1,280	134,972	105.45	82.13	82.05	-	81.90	82.13	1,645	82.053	-0.33%
2017-01-03	0	105.9	-	106.2	106.2	106.2	1,200	127,440	106.20	82.41	-	82.64	82.64	82.64	1,542	82.639	-0.24%
2016-12-30	0	106.2	-	106.2	106.2	107.2	1,472	157,023	106.67	82.60	-	82.64	82.60	83.42	1,892	83.007	0.14%
2016-12-29	0	106.0	-	106.0	106.0	106.0	580	61,480	106.00	82.48	-	82.48	82.48	82.48	745	82.483	0.71%
2016-12-28	0	105.3	-	-	-	-	0	0	-	81.90	-	-	-	-	0	-	0.33%
2016-12-23	0	104.9	104.9	-	104.9	104.9	300	31,470	104.90	81.63	81.63	-	81.63	81.63	386	81.627	0.05%
2016-12-22	0	104.9	-	105.1	104.9	105.5	4,900	515,315	105.17	81.59	-	81.74	81.59	82.05	6,297	81.834	-0.24%
2016-12-21	0	105.1	104.0	-	-	-	0	0	-	81.78	80.93	-	-	-	0	-	-0.10%
2016-12-20	0	105.2	-	-	-	-	0	0	-	81.86	-	-	-	-	0	-	-0.19%
2016-12-19	0	105.4	-	-	105.4	105.9	400	42,225	105.56	82.02	-	-	82.02	82.41	514	82.142	-0.52%
2016-12-16	0	106.0	105.6	-	106.0	106.0	1,080	114,426	105.95	82.44	82.17	-	82.44	82.44	1,388	82.444	-0.52%
2016-12-15	0	106.5	-	106.7	106.6	106.8	1,700	181,335	106.67	82.87	-	83.03	82.91	83.07	2,185	83.002	-0.51%
2016-12-14	0	107.1	-	107.1	-	-	0	0	-	83.30	-	83.34	-	-	0	-	0.00%
2016-12-13	0	107.1	-	107.2	107.1	107.3	1,100	117,780	107.07	83.30	-	83.42	83.30	83.49	1,414	83.318	-0.33%
2016-12-12	0	107.4	107.3	107.4	107.4	107.5	400	42,970	107.43	83.57	83.49	83.57	83.57	83.61	514	83.592	0.05%
2016-12-09	0	107.4	-	-	107.4	107.6	1,660	178,243	107.38	83.53	-	-	83.53	83.73	2,133	83.553	-0.14%
2016-12-08	0	107.5	-	107.5	107.6	107.6	100	10,760	107.60	83.65	-	83.65	83.73	83.73	129	83.728	0.19%
2016-12-07	0	107.3	-	-	-	-	0	0	-	83.49	-	-	-	-	0	-	0.00%
2016-12-06	0	107.3	-	-	107.5	108.1	520	56,040	107.77	83.49	-	-	83.65	84.08	668	83.860	0.14%
2016-12-05	0	107.2	-	108.0	107.2	109.1	980	105,862	108.02	83.38	-	84.04	83.38	84.86	1,259	84.057	-1.06%
2016-12-02	0	108.3	-	-	108.3	108.5	200	21,680	108.40	84.27	-	-	84.27	84.43	257	84.350	0.00%
2016-12-01	0	108.3	-	108.5	108.3	108.5	200	21,680	108.40	84.27	-	84.43	84.27	84.43	257	84.350	0.05%
2016-11-30	0	108.3	-	-	108.3	108.5	300	32,500	108.33	84.23	-	-	84.23	84.43	386	84.299	-0.23%
2016-11-29	0	108.5	-	-	-	-	0	0	-	84.43	-	-	-	-	0	-	0.00%
2016-11-28	0	108.5	-	-	107.7	108.5	820	88,524	107.96	84.43	-	-	83.81	84.43	1,054	84.005	0.18%
2016-11-25	0	108.3	107.9	-	108.3	108.3	100	10,830	108.30	84.27	83.92	-	84.27	84.27	129	84.273	-0.18%
2016-11-24	0	108.5	107.9	-	108.5	108.5	400	43,400	108.50	84.43	83.92	-	84.43	84.43	514	84.428	0.56%
2016-11-23	0	107.9	-	-	107.4	107.9	2,200	237,290	107.86	83.96	-	-	83.53	83.96	2,827	83.930	0.14%
2016-11-22	0	107.8	-	-	107.8	108.0	1,000	107,890	107.89	83.84	-	-	83.84	84.00	1,285	83.954	-0.19%
2016-11-21	0	108.0	108.0	108.2	108.0	108.0	300	32,385	107.95	84.00	84.00	84.19	84.00	84.00	386	84.000	-0.55%
2016-11-18	0	108.6	108.6	-	108.5	108.6	400	43,405	108.51	84.47	84.47	-	84.43	84.47	514	84.438	-0.18%
2016-11-17	0	108.8	-	-	-	-	0	0	-	84.62	-	-	-	-	0	-	-0.23%
2016-11-16	0	109.0	-	-	-	-	0	0	-	84.82	-	-	-	-	0	-	0.00%
2016-11-15	0	109.0	-	109.0	109.0	109.1	320	34,885	109.02	84.82	-	84.82	84.82	84.86	411	84.830	-0.09%
2016-11-14	0	109.1	-	-	-	-	0	0	-	84.90	-	-	-	-	0	-	-1.40%
2016-11-11	0	110.7	-	-	110.5	110.7	200	22,115	110.58	86.10	-	-	85.98	86.10	257	86.043	0.18%
2016-11-10	0	110.5	-	-	110.5	110.5	1,200	132,540	110.45	85.95	-	-	85.95	85.95	1,542	85.946	0.18%
2016-11-09	0	110.3	-	-	-	-	0	0	-	85.79	-	-	-	-	0	-	0.23%
2016-11-08	0	110.0	-	-	110.0	110.3	320	35,242	110.13	85.60	-	-	85.60	85.83	411	85.698	-0.05%
2016-11-07	0	110.1	-	-	110.1	110.1	380	41,819	110.05	85.63	-	-	85.63	85.63	488	85.634	0.69%
2016-11-04	0	109.3	-	-	-	-	0	0	-	85.05	-	-	-	-	0	-	0.00%
2016-11-03	0	109.3	-	109.3	-	-	0	0	-	85.05	-	85.05	-	-	0	-	0.00%
2016-11-02	0	109.3	-	109.3	109.3	109.5	6,400	700,235	109.41	85.05	-	85.05	85.05	85.17	8,225	85.138	-0.14%
2016-11-01	0	109.5	-	-	-	-	0	0	-	85.17	-	-	-	-	0	-	0.00%
2016-10-31	0	109.5	-	109.6	109.5	109.6	300	32,850	109.50	85.17	-	85.28	85.17	85.25	386	85.206	-0.27%
2016-10-28	0	109.8	-	109.8	-	-	0	0	-	85.40	-	85.44	-	-	0	-	-0.14%
2016-10-27	0	109.9	-	109.9	-	-	0	0	-	85.52	-	85.52	-	-	0	-	-0.05%
2016-10-26	0	110.0	-	-	-	-	0	0	-	85.56	-	-	-	-	0	-	-0.05%
2016-10-25	0	110.0	-	-	-	-	0	0	-	85.60	-	-	-	-	0	-	0.00%
2016-10-24	0	110.0	-	110.3	110.0	110.3	660	72,620	110.03	85.60	-	85.79	85.60	85.79	848	85.619	0.00%
2016-10-20	0	110.0	110.0	-	-	-	0	0	-	85.60	85.60	-	-	-	0	-	0.09%
2016-10-19	0	109.9	-	-	109.8	109.9	480	52,742	109.88	85.52	-	-	85.44	85.52	617	85.501	-0.05%
2016-10-18	0	110.0	109.8	110.0	110.0	110.0	1,300	143,000	110.00	85.56	85.44	85.60	85.60	85.60	1,671	85.595	-0.32%
2016-10-17	0	110.3	109.9	-	110.2	110.3	2,240	246,958	110.25	85.83	85.52	-	85.75	85.83	2,879	85.789	0.41%
2016-10-14	0	109.9	-	-	109.8	109.9	2,200	241,560	109.80	85.48	-	-	85.40	85.48	2,827	85.440	-0.23%
2016-10-13	0	110.1	-	-	-	-	0	0	-	85.67	-	-	-	-	0	-	0.09%
2016-10-12	0	110.0	-	-	110.0	110.1	2,400	264,060	110.03	85.60	-	-	85.60	85.63	3,084	85.615	0.18%
2016-10-11	0	110.7	-	-	110.5	110.7	440	48,624	110.51	85.44	-	-	85.29	85.44	570	85.293	0.36%
2016-10-07	0	110.3	-	-	110.2	110.3	2,200	242,540	110.25	85.13	-	-	85.05	85.13	2,850	85.089	0.00%
2016-10-06	0	110.3	-	110.3	110.3	110.3	1,171	129,161	110.30	85.13	-	85.13	85.13	85.13	1,517	85.131	0.05%
2016-10-05	0	110.3	-	-	110.3	110.3	1,200	132,300	110.25	85.09	-	-	85.09	85.09	1,555	85.093	0.05%
2016-10-04	0	110.2	-	110.2	-	-	0	0	-	85.05	-	85.05	-	-	0	-	-0.09%
2016-10-03	0	110.3	-	110.3	-	-	0	0	-	85.13	-	85.13	-	-	0	-	0.00%
2016-09-30	0	110.3	-	-	110.3	110.3	1,200	132,360	110.30	85.13	-	-	85.13	85.13	1,555	85.131	0.18%
2016-09-29	0	110.1	-	-	110.1	110.1	1,140	125,514	110.10	84.98	-	-	84.98	84.98	1,477	84.977	-0.09%
2016-09-28	0	110.2	110.0	-	-	-	0	0	-	85.05	84.90	-	-	-	0	-	0.00%
2016-09-27	0	110.2	-	110.3	-	-	0	0	-	85.05	-	85.09	-	-	0	-	0.00%
2016-09-26	0	110.2	-	110.2	110.2	110.2	20	2,204	110.20	85.05	-	85.05	85.05	85.05	26	85.054	0.00%
2016-09-23	0	110.2	-	-	-	-	0	0	-	85.05	-	-	-	-	0	-	0.00%
2016-09-22	0	110.2	-	-	110.0	110.2	3,503	385,676	110.10	85.05	-	-	84.90	85.05	4,539	84.976	0.00%
2016-09-21	0	110.2	-	-	-	-	0	0	-	85.05	-	-	-	-	0	-	0.36%
2016-09-20	0	109.8	109.8	-	-	-	0	0	-	84.75	84.75	-	-	-	0	-	0.18%
2016-09-19	0	109.6	-	109.9	109.6	109.9	1,340	147,116	109.79	84.59	-	84.82	84.59	84.82	1,736	84.736	-0.27%
2016-09-15	0	109.9	-	-	-	-	0	0	-	84.82	-	-	-	-	0	-	0.00%
2016-09-14	0	109.9	-	-	109.9	109.9	80	8,792	109.90	84.82	-	-	84.82	84.82	104	84.822	0.18%
2016-09-13	0	109.7	-	109.9	-	-	0	0	-	84.67	-	84.82	-	-	0	-	0.00%
2016-09-12	0	109.7	-	109.9	-	-	0	0	-	84.67	-	84.82	-	-	0	-	0.00%
2016-09-09	0	109.7	-	-	109.7	109.8	1,000	109,730	109.73	84.67	-	-	84.67	84.75	1,296	84.691	-0.18%
2016-09-08	0	109.9	-	109.9	-	-	0	0	-	84.82	-	84.82	-	-	0	-	0.00%
2016-09-07	0	109.9	109.5	109.9	109.9	109.9	91	10,000	109.89	84.82	84.51	84.82	84.82	84.82	118	84.815	0.09%
2016-09-06	0	109.8	109.5	109.9	109.8	109.8	2,212	242,877	109.80	84.75	84.51	84.82	84.75	84.75	2,866	84.745	-0.09%
2016-09-05	0	109.9	109.8	110.0	-	-	0	0	-	84.82	84.75	84.90	-	-	0	-	0.00%
2016-09-02	0	109.9	109.8	-	-	-	0	0	-	84.82	84.75	-	-	-	0	-	0.00%
2016-09-01	0	109.9	-	109.9	-	-	0	0	-	84.82	-	84.82	-	-	0	-	0.00%
2016-08-31	0	109.9	-	109.9	109.8	110.0	1,140	125,259	109.88	84.82	-	84.82	84.75	84.86	1,477	84.804	0.00%
2016-08-30	0	109.9	109.9	-	-	-	0	0	-	84.82	84.78	-	-	-	0	-	0.00%
2016-08-29	0	109.9	109.9	110.1	-	-	0	0	-	84.82	84.78	84.98	-	-	0	-	0.00%
2016-08-26	0	109.9	109.8	110.0	109.9	109.9	300	32,970	109.90	84.82	84.75	84.90	84.82	84.82	389	84.822	-0.05%
2016-08-25	0	110.0	109.8	110.0	-	-	0	0	-	84.86	84.75	84.90	-	-	0	-	-0.05%
2016-08-24	0	110.0	109.2	110.0	109.9	110.0	3,120	343,155	109.99	84.90	84.28	84.90	84.78	84.90	4,042	84.888	0.00%
2016-08-23	0	110.0	109.2	110.1	110.0	110.0	1,100	121,000	110.00	84.90	84.28	84.98	84.90	84.90	1,425	84.900	0.00%
2016-08-22	0	110.0	109.9	110.1	110.0	110.0	2,300	253,000	110.00	84.90	84.78	84.98	84.90	84.90	2,980	84.900	0.23%
2016-08-19	0	109.8	-	110.1	-	-	2,600	285,480	109.80	84.71	-	84.94	-	-	3,369	84.745	0.00%
2016-08-18	0	109.8	-	110.2	109.8	109.9	3,700	406,265	109.80	84.71	-	85.02	84.71	84.78	4,794	84.746	-0.09%
2016-08-17	0	109.9	109.8	109.9	109.9	109.9	400	43,940	109.85	84.78	84.75	84.78	84.78	84.78	518	84.784	0.00%
2016-08-16	0	109.9	-	110.0	110.0	110.1	620	68,232	110.05	84.78	-	84.86	84.86	84.98	803	84.939	-0.27%
2016-08-15	0	110.2	-	-	110.2	110.2	420	46,263	110.15	85.02	-	-	85.02	85.02	544	85.015	0.14%
2016-08-12	0	110.0	-	-	-	-	0	0	-	84.90	-	-	-	-	0	-	0.00%
2016-08-11	0	110.0	109.9	-	109.7	110.0	7,440	817,278	109.85	84.90	84.82	-	84.67	84.90	9,640	84.783	0.27%
2016-08-10	0	109.7	-	-	109.6	109.7	5,820	638,334	109.68	84.67	-	-	84.59	84.67	7,541	84.652	-0.14%
2016-08-09	0	109.9	109.9	-	-	-	0	0	-	84.78	84.82	-	-	-	0	-	0.00%
2016-08-08	0	109.9	-	-	109.9	109.9	2,600	285,610	109.85	84.78	-	-	84.78	84.78	3,369	84.784	0.32%
2016-08-05	0	109.5	109.5	-	109.5	109.5	720	78,840	109.50	84.51	84.51	-	84.51	84.51	933	84.514	0.09%
2016-08-04	0	109.4	109.3	110.6	-	-	0	0	-	84.44	84.36	85.36	-	-	0	-	0.00%
2016-08-03	0	109.4	109.3	110.7	109.4	109.4	20	2,188	109.40	84.44	84.36	85.40	84.44	84.44	26	84.437	-0.09%
2016-08-01	0	109.5	109.3	-	109.5	109.5	220	24,090	109.50	84.51	84.32	-	84.51	84.51	285	84.514	-0.09%
2016-07-29	0	109.6	-	109.7	-	-	0	0	-	84.59	-	84.67	-	-	0	-	-0.09%
2016-07-28	0	109.7	109.5	109.7	109.7	109.7	100	10,970	109.70	84.67	84.51	84.67	84.67	84.67	130	84.668	0.09%
2016-07-27	0	109.6	109.5	109.7	109.5	109.8	1,200	131,490	109.58	84.59	84.51	84.67	84.48	84.75	1,555	84.572	0.50%
2016-07-26	0	110.0	110.0	110.5	-	-	0	0	-	84.17	84.17	84.59	-	-	0	-	0.00%
2016-07-25	0	110.0	110.0	110.6	110.0	110.0	1,000	109,950	109.95	84.17	84.17	84.63	84.17	84.17	1,306	84.166	0.14%
2016-07-22	0	109.8	109.5	110.3	-	-	0	0	-	84.05	83.82	84.40	-	-	0	-	0.00%
2016-07-21	0	109.8	109.8	110.1	-	-	0	0	-	84.05	84.05	84.28	-	-	0	-	0.05%
2016-07-20	0	109.8	109.8	110.1	-	-	0	0	-	84.01	84.01	84.24	-	-	0	-	0.05%
2016-07-19	0	109.7	109.7	-	109.7	109.7	1,200	131,640	109.70	83.97	83.97	-	83.97	83.97	1,568	83.975	-0.05%
2016-07-18	0	109.8	109.8	110.1	109.8	109.8	60	6,585	109.75	84.01	84.01	84.24	84.01	84.01	78	84.013	0.23%
2016-07-15	0	109.5	109.5	109.8	-	-	0	0	-	83.82	83.82	84.05	-	-	0	-	0.09%
2016-07-14	0	109.4	109.4	110.0	109.4	109.9	580	63,692	109.81	83.75	83.75	84.20	83.75	84.13	758	84.062	-0.64%
2016-07-13	0	110.1	109.9	110.1	-	-	0	0	-	84.28	84.09	84.28	-	-	0	-	0.00%
2016-07-12	0	110.1	109.9	110.1	110.1	110.1	2,740	301,659	110.09	84.28	84.09	84.28	84.24	84.28	3,579	84.277	0.09%
2016-07-11	0	110.0	110.0	110.2	110.0	110.0	660	72,572	109.96	84.20	84.20	84.36	84.17	84.20	862	84.172	0.05%
2016-07-08	0	110.0	110.0	110.2	-	-	0	0	-	84.17	84.17	84.36	-	-	0	-	0.05%
2016-07-07	0	109.9	109.9	109.9	109.9	109.9	1,560	171,444	109.90	84.13	84.09	84.13	84.13	84.13	2,038	84.128	0.00%
2016-07-06	0	109.9	109.7	109.9	109.9	109.9	620	68,138	109.90	84.13	83.94	84.13	84.13	84.13	810	84.128	0.00%
2016-07-05	0	109.9	109.5	109.9	109.9	110.0	1,340	147,296	109.92	84.13	83.82	84.13	84.13	84.20	1,750	84.145	0.00%
2016-07-04	0	109.9	109.9	110.4	109.5	110.0	3,500	384,080	109.74	84.13	84.13	84.47	83.82	84.20	4,572	84.003	0.09%
2016-06-30	0	109.8	109.6	109.8	-	-	0	0	-	84.05	83.86	84.05	-	-	0	-	0.00%
2016-06-29	0	109.8	109.8	109.9	109.5	109.8	1,200	131,532	109.61	84.05	84.05	84.13	83.78	84.05	1,568	83.906	-0.05%
2016-06-28	0	109.9	109.5	109.9	109.9	109.9	600	65,930	109.88	84.09	83.78	84.13	84.09	84.13	784	84.115	-0.05%
2016-06-27	0	109.9	109.9	110.3	109.4	109.9	17,720	1,940,385	109.50	84.13	84.13	84.43	83.71	84.13	23,148	83.824	0.27%
2016-06-24	0	109.6	109.6	110.0	109.2	109.6	880	96,151	109.26	83.90	83.90	84.20	83.59	83.90	1,150	83.640	0.37%
2016-06-23	0	109.2	109.0	109.2	-	-	0	0	-	83.59	83.40	83.59	-	-	0	-	0.00%
2016-06-22	0	109.2	109.2	109.4	-	-	0	0	-	83.59	83.59	83.75	-	-	0	-	0.05%
2016-06-21	0	109.2	109.0	109.2	109.2	109.2	300	32,745	109.15	83.55	83.44	83.55	83.55	83.55	392	83.554	-0.05%
2016-06-20	0	109.2	109.1	109.2	109.4	109.4	400	43,760	109.40	83.59	83.52	83.59	83.75	83.75	523	83.745	-0.09%
2016-06-17	0	109.3	109.0	109.5	109.3	109.3	200	21,860	109.30	83.67	83.44	83.82	83.67	83.67	261	83.669	0.05%
2016-06-16	0	109.3	109.3	109.7	108.6	109.2	700	76,160	108.80	83.63	83.63	83.97	83.13	83.59	914	83.286	0.64%
2016-06-15	0	108.6	108.6	108.7	108.5	108.6	400	43,390	108.48	83.09	83.09	83.21	83.02	83.09	523	83.037	0.28%
2016-06-14	0	108.3	108.3	108.5	-	-	0	0	-	82.87	82.87	83.02	-	-	0	-	0.09%
2016-06-13	0	108.2	108.1	108.2	108.2	108.8	600	65,095	108.49	82.79	82.75	82.79	82.79	83.29	784	83.050	-0.18%
2016-06-10	0	108.4	108.4	108.8	108.4	109.1	780	84,903	108.85	82.94	82.94	83.29	82.94	83.48	1,019	83.324	-0.46%
2016-06-08	0	108.9	108.8	108.9	108.9	108.9	200	21,770	108.85	83.32	83.25	83.32	83.32	83.32	261	83.324	0.00%
2016-06-07	0	108.9	108.2	108.9	108.4	109.0	1,100	119,454	108.59	83.32	82.83	83.32	82.98	83.40	1,437	83.129	0.46%
2016-06-06	0	108.4	108.2	108.4	-	-	0	0	-	82.94	82.79	82.94	-	-	0	-	-0.05%
2016-06-03	0	108.4	108.0	108.5	-	-	0	0	-	82.98	82.67	83.06	-	-	0	-	0.00%
2016-06-02	0	108.4	108.3	108.4	-	-	0	0	-	82.98	82.87	82.98	-	-	0	-	0.00%
2016-06-01	0	108.4	108.4	108.6	-	-	0	0	-	82.98	82.94	83.09	-	-	0	-	0.00%
2016-05-31	0	108.4	108.2	108.4	-	-	0	0	-	82.98	82.79	82.98	-	-	0	-	0.00%
2016-05-30	0	108.4	108.4	108.6	108.4	108.4	1,400	151,690	108.35	82.98	82.98	83.09	82.94	82.94	1,829	82.942	0.00%
2016-05-27	0	108.4	108.2	108.4	-	-	0	0	-	82.98	82.83	82.98	-	-	0	-	-0.09%
2016-05-26	0	108.5	108.4	108.5	108.5	108.5	20	2,170	108.50	83.06	82.94	83.06	83.06	83.06	26	83.056	0.28%
2016-05-25	0	108.2	108.2	108.4	-	-	0	0	-	82.83	82.83	82.98	-	-	0	-	0.14%
2016-05-24	0	108.1	108.0	108.1	108.1	108.1	1,300	140,465	108.05	82.71	82.67	82.71	82.71	82.71	1,698	82.712	-0.05%
2016-05-23	0	108.1	108.1	108.3	108.1	108.1	7,720	834,532	108.10	82.75	82.75	82.87	82.75	82.75	10,085	82.750	0.05%
2016-05-20	0	108.1	108.1	108.4	107.9	108.1	152,080	16,434,337	108.06	82.71	82.71	82.98	82.60	82.75	198,668	82.722	0.05%
2016-05-19	0	108.0	108.0	108.4	108.0	108.2	1,980	214,020	108.09	82.67	82.67	82.94	82.67	82.79	2,587	82.743	-0.09%
2016-05-18	0	108.1	108.1	108.2	108.1	108.1	300	32,430	108.10	82.75	82.71	82.79	82.75	82.75	392	82.750	-0.28%
2016-05-17	0	108.4	108.1	108.4	108.1	108.6	17,640	1,914,621	108.54	82.98	82.75	82.98	82.75	83.13	23,044	83.086	0.00%
2016-05-16	0	108.4	108.3	108.5	108.4	108.4	160	17,344	108.40	82.98	82.90	83.02	82.98	82.98	209	82.980	0.00%
2016-05-13	0	108.4	108.1	108.4	-	-	0	0	-	82.98	82.75	82.98	-	-	0	-	0.00%
2016-05-12	0	108.4	108.1	108.4	-	-	0	0	-	82.98	82.75	82.98	-	-	0	-	0.00%
2016-05-11	0	108.4	108.3	108.4	108.4	108.4	1,200	130,080	108.40	82.98	82.90	82.98	82.98	82.98	1,568	82.980	0.00%
2016-05-10	0	108.4	108.0	108.4	108.4	108.4	1,200	130,080	108.40	82.98	82.64	82.98	82.98	82.98	1,568	82.980	0.09%
2016-05-09	0	108.3	108.0	108.3	-	-	0	0	-	82.90	82.64	82.90	-	-	0	-	0.00%
2016-05-06	0	108.3	108.0	108.5	108.3	108.3	60	6,498	108.30	82.90	82.64	83.02	82.90	82.90	78	82.903	-0.05%
2016-05-05	0	108.4	108.2	108.4	108.4	108.4	1,760	190,696	108.35	82.94	82.83	82.94	82.94	82.94	2,299	82.942	0.05%
2016-05-04	0	108.3	108.1	108.3	-	-	0	0	-	82.90	82.75	82.90	-	-	0	-	0.00%
2016-05-03	0	108.3	108.0	108.5	-	-	0	0	-	82.90	82.67	83.02	-	-	0	-	0.00%
2016-04-29	0	108.3	108.1	108.4	108.3	108.4	2,460	266,481	108.33	82.90	82.71	82.94	82.90	82.94	3,214	82.923	-0.23%
2016-04-28	0	108.6	108.5	108.8	-	-	0	0	-	83.09	83.02	83.25	-	-	0	-	0.00%
2016-04-27	0	108.6	108.5	108.8	-	-	0	0	-	83.09	83.02	83.25	-	-	0	-	0.00%
2016-04-26	0	108.6	108.5	108.6	-	-	0	0	-	83.09	83.02	83.09	-	-	0	-	0.00%
2016-04-25	0	108.6	108.5	108.7	108.6	108.6	1,300	141,115	108.55	83.09	83.02	83.21	83.09	83.09	1,698	83.095	-0.41%
2016-04-22	0	109.0	108.9	109.0	-	-	0	0	-	83.44	83.32	83.44	-	-	0	-	-0.05%
2016-04-21	0	109.1	109.0	109.2	109.1	109.2	1,480	161,524	109.14	83.48	83.40	83.55	83.48	83.59	1,933	83.545	0.60%
2016-04-20	0	109.3	109.3	109.5	-	-	0	0	-	82.98	82.98	83.13	-	-	0	-	0.00%
2016-04-19	0	109.3	109.3	109.6	109.3	109.3	1,080	118,044	109.30	82.98	82.94	83.21	82.98	82.98	1,423	82.980	0.14%
2016-04-18	0	109.2	109.2	109.6	109.2	109.2	80	8,732	109.15	82.87	82.87	83.17	82.87	82.87	105	82.866	-0.05%
2016-04-15	0	109.2	109.2	109.5	109.2	109.2	1,200	131,040	109.20	82.90	82.90	83.13	82.90	82.90	1,581	82.904	0.00%
2016-04-14	0	109.2	109.2	109.5	-	-	0	0	-	82.90	82.90	83.09	-	-	0	-	0.00%
2016-04-13	0	109.2	109.2	109.5	109.2	109.3	760	83,054	109.28	82.90	82.90	83.09	82.90	82.98	1,001	82.966	-0.05%
2016-04-12	0	109.3	109.2	109.5	-	-	0	0	-	82.94	82.90	83.09	-	-	0	-	0.00%
2016-04-11	0	109.3	109.2	109.4	109.3	109.3	1,100	120,175	109.25	82.94	82.90	83.02	82.94	82.94	1,449	82.942	-0.18%
2016-04-08	0	109.5	109.5	109.6	109.4	109.4	1,460	159,651	109.35	83.09	83.09	83.17	83.02	83.02	1,923	83.018	0.09%
2016-04-07	0	109.4	109.3	109.4	-	-	0	0	-	83.02	82.98	83.02	-	-	0	-	-0.05%
2016-04-06	0	109.4	109.3	109.4	109.1	109.4	3,100	338,916	109.33	83.06	82.98	83.06	82.79	83.06	4,083	83.001	0.18%
2016-04-05	0	109.2	109.1	109.4	109.2	109.3	1,680	183,576	109.27	82.90	82.79	83.02	82.90	82.98	2,213	82.958	-0.23%
2016-04-01	0	109.5	109.3	109.6	109.3	109.5	2,180	238,451	109.38	83.09	82.94	83.17	82.98	83.09	2,871	83.041	0.14%
2016-03-31	0	109.3	109.2	109.3	109.2	109.5	4,240	462,985	109.19	82.98	82.90	82.98	82.87	83.09	5,585	82.900	0.09%
2016-03-30	0	109.2	109.2	109.4	109.2	109.2	540	58,968	109.20	82.90	82.87	83.02	82.90	82.90	711	82.904	-0.27%
2016-03-29	0	109.5	109.3	109.5	-	-	0	0	-	83.13	82.98	83.13	-	-	0	-	0.00%
2016-03-24	0	109.5	109.4	109.6	109.5	109.5	960	105,120	109.50	83.13	83.06	83.21	83.13	83.13	1,264	83.132	0.27%
2016-03-23	0	109.2	109.2	109.6	109.0	109.5	3,440	375,992	109.30	82.90	82.90	83.17	82.71	83.09	4,531	82.980	-0.23%
2016-03-22	0	109.5	109.4	109.5	109.5	109.5	300	32,835	109.45	83.09	83.02	83.09	83.09	83.09	395	83.094	0.32%
2016-03-21	0	109.1	109.1	109.4	-	-	0	0	-	82.83	82.79	83.02	-	-	0	-	0.00%
2016-03-18	0	109.1	109.1	109.3	-	-	0	0	-	82.83	82.79	82.98	-	-	0	-	0.00%
2016-03-17	0	109.1	109.1	109.4	109.1	109.5	1,180	128,813	109.16	82.83	82.79	83.02	82.83	83.09	1,554	82.876	-0.46%
2016-03-16	0	109.6	109.5	109.6	109.9	110.0	1,200	131,920	109.93	83.21	83.09	83.21	83.40	83.47	1,581	83.461	-0.27%
2016-03-15	0	109.9	109.9	110.4	109.0	109.9	2,300	250,875	109.08	83.44	83.40	83.78	82.75	83.44	3,030	82.810	1.01%
2016-03-14	0	108.8	108.8	109.1	108.8	108.8	560	60,928	108.80	82.60	82.60	82.83	82.60	82.60	738	82.600	0.05%
2016-03-11	0	108.8	108.7	109.2	108.7	108.8	1,280	139,082	108.66	82.56	82.52	82.90	82.49	82.56	1,686	82.492	0.28%
2016-03-10	0	108.5	108.5	108.7	108.4	108.5	2,300	249,380	108.43	82.33	82.33	82.49	82.30	82.33	3,030	82.316	-0.05%
2016-03-09	0	108.5	108.4	108.8	108.5	108.5	11,660	1,265,000	108.49	82.37	82.30	82.56	82.33	82.37	15,358	82.365	0.05%
2016-03-08	0	108.5	108.4	108.5	108.5	108.5	200	21,690	108.45	82.33	82.26	82.33	82.33	82.33	263	82.335	-0.14%
2016-03-07	0	108.6	108.5	108.9	108.5	108.6	1,320	143,334	108.59	82.45	82.33	82.64	82.37	82.45	1,739	82.438	-0.18%
2016-03-04	0	108.8	108.5	108.8	108.8	108.8	240	26,112	108.80	82.60	82.37	82.60	82.60	82.60	316	82.600	0.32%
2016-03-03	0	108.5	108.5	108.7	108.5	108.5	300	32,535	108.45	82.33	82.33	82.52	82.33	82.33	395	82.335	0.00%
2016-03-02	0	108.5	108.5	108.7	-	-	0	0	-	82.33	82.33	82.52	-	-	0	-	0.00%
2016-03-01	0	108.5	108.4	108.7	108.5	108.5	2,180	236,421	108.45	82.33	82.26	82.49	82.33	82.33	2,871	82.335	-0.09%
2016-02-29	0	108.6	108.4	108.6	-	-	0	0	-	82.41	82.26	82.41	-	-	0	-	0.00%
2016-02-26	0	108.6	108.4	108.7	-	-	0	0	-	82.41	82.30	82.52	-	-	0	-	0.00%
2016-02-25	0	108.6	108.5	108.7	-	-	0	0	-	82.41	82.37	82.52	-	-	0	-	0.00%
2016-02-24	0	108.6	108.6	108.8	-	-	0	0	-	82.41	82.41	82.56	-	-	0	-	0.00%
2016-02-23	0	108.6	108.4	108.6	108.6	108.6	2,180	236,639	108.55	82.41	82.26	82.41	82.41	82.41	2,871	82.410	0.14%
2016-02-22	0	108.4	108.4	108.6	-	-	0	0	-	82.30	82.26	82.41	-	-	0	-	0.00%
2016-02-19	0	108.4	108.4	108.5	108.3	108.4	557,450	60,964,524	109.36	82.30	82.26	82.37	82.22	82.30	734,266	83.028	0.00%
2016-02-18	0	108.4	108.4	108.4	-	-	0	0	-	82.30	82.26	82.30	-	-	0	-	-0.09%
2016-02-17	0	108.5	108.4	108.5	-	-	0	0	-	82.37	82.30	82.37	-	-	0	-	0.00%
2016-02-16	0	108.5	108.5	108.7	108.5	108.9	5,700	618,875	108.57	82.37	82.37	82.52	82.37	82.68	7,508	82.429	0.18%
2016-02-15	0	108.3	108.1	108.4	107.8	108.3	18,560	2,005,788	108.07	82.22	82.03	82.30	81.84	82.22	24,447	82.046	0.28%
2016-02-12	0	108.0	107.9	108.1	-	-	0	0	-	81.99	81.88	82.07	-	-	0	-	0.00%
2016-02-11	0	108.0	107.9	108.0	108.0	108.0	2,120	228,960	108.00	81.99	81.92	81.99	81.99	81.99	2,792	81.993	-0.18%
2016-02-05	0	108.2	108.0	108.3	-	-	0	0	-	82.14	81.99	82.22	-	-	0	-	0.00%
2016-02-04	0	108.2	108.1	108.2	-	-	0	0	-	82.14	82.03	82.14	-	-	0	-	-0.09%
2016-02-03	0	108.3	108.1	108.3	-	-	0	0	-	82.22	82.03	82.22	-	-	0	-	-0.14%
2016-02-02	0	108.5	108.2	108.5	108.5	108.9	500	54,350	108.70	82.33	82.11	82.37	82.33	82.68	659	82.524	-0.05%
2016-02-01	0	108.5	108.5	108.5	108.6	108.9	820	89,252	108.84	82.37	82.33	82.37	82.45	82.64	1,080	82.634	-0.32%
2016-01-29	0	108.9	108.9	109.1	-	-	0	0	-	82.64	82.64	82.79	-	-	0	-	0.00%
2016-01-28	0	108.9	108.9	109.1	-	-	0	0	-	82.64	82.64	82.79	-	-	0	-	0.00%
2016-01-27	0	108.9	108.9	109.1	-	-	0	0	-	82.64	82.64	82.79	-	-	0	-	0.00%
2016-01-26	0	108.9	108.9	109.1	-	-	0	0	-	82.64	82.64	82.79	-	-	0	-	0.60%
2016-01-25	0	109.1	109.0	109.3	109.1	109.1	400	43,640	109.10	82.14	82.03	82.26	82.14	82.14	531	82.145	0.14%
2016-01-22	0	109.0	108.9	109.1	-	-	0	0	-	82.03	81.96	82.14	-	-	0	-	0.00%
2016-01-21	0	109.0	108.9	109.1	109.0	109.1	1,000	109,034	109.03	82.03	81.96	82.14	82.03	82.14	1,328	82.095	-0.09%
2016-01-20	0	109.1	109.1	109.2	109.1	109.1	60	6,543	109.05	82.11	82.11	82.22	82.11	82.11	80	82.107	-0.41%
2016-01-19	0	109.5	109.2	109.7	108.7	109.5	5,968	651,886	109.23	82.45	82.18	82.56	81.81	82.45	7,926	82.243	0.27%
2016-01-18	0	109.2	109.1	109.2	107.7	109.2	40,966	4,433,772	108.23	82.22	82.11	82.22	81.09	82.22	54,409	81.490	0.65%
2016-01-15	0	108.5	108.5	108.5	-	-	0	0	-	81.69	81.66	81.69	-	-	0	-	0.00%
2016-01-14	0	108.5	108.5	108.7	-	-	0	0	-	81.69	81.66	81.84	-	-	0	-	0.00%
2016-01-13	0	108.5	108.5	108.5	108.5	108.5	900	97,650	108.50	81.69	81.66	81.69	81.69	81.69	1,195	81.693	0.00%
2016-01-12	0	108.5	108.5	108.6	108.5	109.4	9,680	1,056,385	109.13	81.69	81.69	81.73	81.69	82.37	12,856	82.168	-0.91%
2016-01-11	0	109.5	109.4	109.5	-	-	0	0	-	82.45	82.37	82.45	-	-	0	-	-0.05%
2016-01-08	0	109.6	109.4	109.7	109.6	109.8	4,700	515,280	109.63	82.48	82.37	82.56	82.48	82.67	6,242	82.547	-0.23%
2016-01-07	0	109.8	109.8	110.0	109.8	110.5	2,400	263,965	109.99	82.67	82.63	82.82	82.63	83.20	3,188	82.811	-0.45%
2016-01-06	0	110.3	110.3	110.6	110.3	110.3	200	22,060	110.30	83.05	83.05	83.24	83.05	83.05	266	83.048	0.05%
2016-01-05	0	110.3	110.2	110.3	110.3	110.3	2,580	284,451	110.25	83.01	82.94	83.05	83.01	83.05	3,427	83.012	-0.09%
2016-01-04	0	110.4	110.3	110.5	110.3	110.4	3,400	374,960	110.28	83.09	83.01	83.16	83.01	83.09	4,516	83.035	0.23%
2015-12-31	0	110.1	110.1	110.2	110.1	110.3	2,460	271,186	110.24	82.90	82.90	82.97	82.90	83.01	3,267	83.002	-0.36%
2015-12-30	0	110.5	110.3	110.5	110.2	110.5	1,400	154,320	110.23	83.20	83.01	83.20	82.94	83.20	1,859	82.994	0.41%
2015-12-29	0	110.1	110.0	110.2	109.8	110.1	1,520	166,976	109.85	82.86	82.82	82.94	82.67	82.86	2,019	82.711	0.23%
2015-12-28	0	109.8	109.8	110.0	109.6	109.8	400	43,895	109.74	82.67	82.67	82.78	82.48	82.67	531	82.625	0.23%
2015-12-24	0	109.6	109.6	109.8	109.5	109.6	4,740	519,063	109.51	82.48	82.48	82.67	82.41	82.48	6,295	82.451	0.14%
2015-12-23	0	109.4	109.4	109.5	109.4	109.6	4,120	451,168	109.51	82.37	82.37	82.45	82.37	82.52	5,472	82.451	-0.32%
2015-12-22	0	109.8	109.6	109.8	109.8	109.8	740	81,237	109.78	82.63	82.48	82.63	82.63	82.67	983	82.657	0.00%
2015-12-21	0	109.8	109.8	109.9	-	-	0	0	-	82.63	82.63	82.75	-	-	0	-	0.00%
2015-12-18	0	109.8	109.7	110.1	109.5	109.8	12,323	1,350,200	109.57	82.63	82.56	82.90	82.45	82.63	16,367	82.497	0.41%
2015-12-17	0	109.3	109.3	109.5	109.3	109.7	2,183	238,909	109.44	82.30	82.30	82.45	82.30	82.60	2,899	82.401	0.09%
2015-12-16	0	109.2	109.0	109.3	109.2	109.5	592	64,702	109.29	82.22	82.07	82.30	82.22	82.45	786	82.291	-0.36%
2015-12-15	0	109.6	109.2	109.6	109.6	109.6	172	18,851	109.60	82.52	82.22	82.52	82.52	82.52	228	82.520	0.09%
2015-12-14	0	109.5	109.5	109.7	109.5	109.5	1,000	109,500	109.50	82.45	82.45	82.60	82.45	82.45	1,328	82.446	0.05%
2015-12-11	0	109.5	109.4	109.7	109.5	109.5	80	8,756	109.45	82.41	82.37	82.60	82.41	82.41	106	82.408	-0.09%
2015-12-10	0	109.6	109.5	109.6	109.5	109.6	4,200	459,700	109.45	82.48	82.41	82.48	82.41	82.48	5,578	82.410	0.05%
2015-12-09	0	109.5	109.1	109.6	109.4	109.5	2,000	218,900	109.45	82.45	82.14	82.48	82.37	82.45	2,656	82.408	0.09%
2015-12-08	0	109.4	109.1	109.5	108.6	109.6	14,241	1,555,827	109.25	82.37	82.11	82.45	81.77	82.48	18,914	82.258	0.46%
2015-12-07	0	108.9	-	109.1	108.9	108.9	3,419	372,219	108.87	81.99	-	82.14	81.96	81.99	4,541	81.970	0.28%
2015-12-04	0	108.6	108.4	109.1	108.5	108.6	4,340	470,930	108.51	81.77	81.62	82.14	81.69	81.77	5,764	81.700	-0.05%
2015-12-03	0	108.7	108.5	109.0	108.7	109.0	8,826	961,194	108.90	81.81	81.69	82.03	81.81	82.07	11,722	81.998	-0.14%
2015-12-02	0	108.8	108.5	109.0	-	-	0	0	-	81.92	81.69	82.03	-	-	0	-	0.00%
2015-12-01	0	108.8	108.8	109.0	108.8	108.8	200	21,760	108.80	81.92	81.88	82.03	81.92	81.92	266	81.919	-0.14%
2015-11-30	0	109.0	108.8	109.0	108.9	109.0	9,760	1,063,320	108.95	82.03	81.92	82.03	81.99	82.07	12,963	82.029	0.14%
2015-11-27	0	108.8	108.6	108.9	108.8	108.8	4,200	456,960	108.80	81.92	81.73	81.96	81.92	81.92	5,578	81.919	0.05%
2015-11-26	0	108.8	108.6	108.8	108.8	108.8	500	54,375	108.75	81.88	81.73	81.92	81.88	81.88	664	81.881	0.00%
2015-11-25	0	108.8	108.5	108.8	-	-	0	0	-	81.88	81.69	81.88	-	-	0	-	-0.05%
2015-11-24	0	108.8	108.5	108.8	108.9	108.9	1,200	130,680	108.90	81.92	81.69	81.92	81.99	81.99	1,594	81.994	-0.05%
2015-11-23	0	108.9	108.9	109.1	108.8	108.9	1,500	163,200	108.80	81.96	81.96	82.14	81.88	81.96	1,992	81.919	0.37%
2015-11-20	0	108.5	108.5	108.8	-	-	0	0	-	81.66	81.66	81.88	-	-	0	-	0.00%
2015-11-19	0	108.5	108.5	108.8	108.5	108.8	1,700	184,515	108.54	81.66	81.66	81.92	81.66	81.88	2,258	81.722	-0.14%
2015-11-18	0	108.6	108.5	108.8	-	-	0	0	-	81.77	81.66	81.88	-	-	0	-	0.00%
2015-11-17	0	108.6	108.5	108.8	108.4	108.6	1,380	149,792	108.54	81.77	81.69	81.92	81.62	81.77	1,833	81.727	0.18%
2015-11-16	0	108.4	108.4	108.4	108.4	108.8	3,340	362,526	108.54	81.62	81.58	81.62	81.62	81.92	4,436	81.724	-0.37%
2015-11-13	0	108.8	108.8	109.1	108.7	108.8	3,480	378,546	108.78	81.92	81.92	82.14	81.84	81.92	4,622	81.902	0.00%
2015-11-12	0	108.8	108.7	108.8	108.4	108.8	7,660	831,238	108.52	81.92	81.84	81.92	81.58	81.92	10,174	81.706	0.42%
2015-11-11	0	108.4	108.1	108.4	108.1	108.4	5,200	562,620	108.20	81.58	81.35	81.58	81.39	81.58	6,906	81.464	-0.05%
2015-11-10	0	108.4	108.1	108.4	108.4	108.4	2,840	307,741	108.36	81.62	81.39	81.62	81.58	81.62	3,772	81.587	0.05%
2015-11-09	0	108.4	108.4	108.7	108.3	108.5	2,960	320,745	108.36	81.58	81.58	81.81	81.54	81.69	3,931	81.587	-0.28%
2015-11-06	0	108.7	108.4	108.7	-	-	0	0	-	81.81	81.58	81.81	-	-	0	-	-0.14%
2015-11-05	0	108.8	108.6	108.8	109.1	109.1	112	12,218	109.09	81.92	81.77	81.92	82.11	82.14	149	82.137	0.09%
2015-11-04	0	108.7	108.7	109.0	108.7	109.0	700	76,145	108.78	81.84	81.81	82.03	81.84	82.03	930	81.903	0.09%
2015-11-03	0	108.6	108.6	109.1	-	-	0	0	-	81.77	81.77	82.14	-	-	0	-	0.00%
2015-11-02	0	108.6	108.6	108.9	108.6	108.6	220	23,892	108.60	81.77	81.77	81.99	81.77	81.77	292	81.768	0.00%
2015-10-30	0	108.6	108.5	108.7	108.6	108.7	760	82,568	108.64	81.77	81.69	81.84	81.77	81.84	1,009	81.800	-0.09%
2015-10-29	0	108.7	108.5	108.8	108.7	108.9	2,200	239,310	108.78	81.84	81.69	81.92	81.84	81.99	2,922	81.902	0.05%
2015-10-28	0	108.7	108.5	108.8	108.2	108.7	6,920	749,735	108.34	81.81	81.69	81.88	81.43	81.81	9,191	81.575	0.46%
2015-10-27	0	108.2	107.9	108.2	-	-	0	0	-	81.43	81.20	81.43	-	-	0	-	-0.23%
2015-10-26	0	108.4	107.5	108.5	108.4	108.4	20	2,168	108.40	81.62	80.94	81.69	81.62	81.62	27	81.618	-0.09%
2015-10-23	0	108.5	108.2	108.5	108.5	108.5	180	19,530	108.50	81.69	81.47	81.69	81.69	81.69	239	81.693	0.28%
2015-10-22	0	108.2	108.2	108.5	-	-	0	0	-	81.47	81.47	81.69	-	-	0	-	0.79%
2015-10-20	0	108.3	108.2	108.5	108.3	108.3	960	103,920	108.25	80.83	80.75	80.98	80.83	80.83	1,286	80.827	-0.14%
2015-10-19	0	108.4	108.2	108.4	108.4	108.4	2,400	260,050	108.35	80.94	80.75	80.94	80.90	80.94	3,214	80.905	0.14%
2015-10-16	0	108.3	108.3	108.4	107.7	108.8	20,640	2,233,635	108.22	80.83	80.83	80.94	80.38	81.20	27,643	80.804	-0.51%
2015-10-15	0	108.8	108.8	109.0	-	-	0	0	-	81.24	81.20	81.39	-	-	0	-	0.00%
2015-10-14	0	108.8	108.8	109.2	-	-	0	0	-	81.24	81.20	81.54	-	-	0	-	0.00%
2015-10-13	0	108.8	108.8	109.2	107.9	108.8	4,840	523,444	108.15	81.24	81.24	81.50	80.57	81.24	6,482	80.752	0.55%
2015-10-12	0	108.2	108.2	108.3	107.9	108.2	27,580	2,978,448	107.99	80.79	80.79	80.86	80.53	80.79	36,937	80.635	0.14%
2015-10-09	0	108.1	107.8	108.2	107.7	108.1	4,340	468,567	107.96	80.68	80.49	80.75	80.42	80.68	5,812	80.614	0.32%
2015-10-08	0	107.7	107.5	107.7	107.7	107.7	60	6,462	107.70	80.42	80.27	80.42	80.42	80.42	80	80.416	0.05%
2015-10-07	0	107.7	107.6	107.8	107.7	108.0	3,600	388,140	107.82	80.38	80.30	80.49	80.38	80.60	4,821	80.504	-0.19%
2015-10-06	0	107.9	107.8	108.1	-	-	0	0	-	80.53	80.45	80.68	-	-	0	-	0.00%
2015-10-05	0	107.9	107.9	108.1	-	-	0	0	-	80.53	80.53	80.72	-	-	0	-	0.05%
2015-10-02	0	107.8	107.8	108.0	107.8	107.9	1,300	140,210	107.85	80.49	80.49	80.64	80.49	80.57	1,741	80.531	0.00%
2015-09-30	0	107.8	107.3	107.8	107.8	107.8	200	21,560	107.80	80.49	80.12	80.45	80.49	80.49	268	80.491	-0.19%
2015-09-29	0	108.0	108.0	108.1	107.7	108.0	5,760	621,626	107.92	80.64	80.64	80.72	80.42	80.64	7,714	80.582	0.05%
2015-09-25	0	108.0	108.0	108.0	106.5	108.0	4,300	461,525	107.33	80.60	80.60	80.64	79.52	80.60	5,759	80.141	-0.05%
2015-09-24	0	108.0	107.7	108.0	108.0	108.0	1,400	151,200	108.00	80.64	80.38	80.64	80.64	80.64	1,875	80.640	0.09%
2015-09-23	0	107.9	107.6	107.9	107.9	108.0	1,200	129,490	107.91	80.57	80.34	80.57	80.57	80.60	1,607	80.572	0.05%
2015-09-22	0	107.9	107.9	108.0	107.7	107.9	3,880	418,131	107.77	80.53	80.53	80.60	80.42	80.53	5,196	80.466	0.05%
2015-09-21	0	107.8	107.8	107.9	-	-	0	0	-	80.49	80.49	80.53	-	-	0	-	0.00%
2015-09-18	0	107.8	107.5	108.0	107.8	107.8	40	4,312	107.80	80.49	80.27	80.60	80.49	80.49	54	80.491	0.05%
2015-09-17	0	107.8	107.5	107.8	107.8	107.8	120	12,930	107.75	80.45	80.27	80.45	80.45	80.45	161	80.454	-0.05%
2015-09-16	0	107.8	107.6	107.8	-	-	0	0	-	80.49	80.34	80.49	-	-	0	-	0.00%
2015-09-15	0	107.8	107.8	108.0	107.5	107.8	9,220	993,636	107.77	80.49	80.49	80.60	80.27	80.49	12,348	80.468	0.05%
2015-09-14	0	107.8	107.8	108.0	107.7	107.8	7,200	775,690	107.73	80.45	80.45	80.64	80.38	80.45	9,643	80.442	0.00%
2015-09-11	0	107.8	107.5	107.9	107.4	107.8	62,500	6,719,455	107.51	80.45	80.27	80.53	80.16	80.45	83,705	80.276	0.19%
2015-09-10	0	107.6	107.6	107.7	107.4	107.6	1,500	161,165	107.44	80.30	80.30	80.38	80.16	80.30	2,009	80.225	-0.05%
2015-09-09	0	107.6	107.1	107.6	107.3	108.0	103,040	11,127,327	107.99	80.34	79.97	80.34	80.12	80.64	137,999	80.633	-0.19%
2015-09-08	0	107.8	107.8	107.9	105.0	107.8	59,380	6,371,202	107.30	80.49	80.49	80.57	78.40	80.49	79,526	80.114	0.00%
2015-09-07	0	107.8	107.5	107.8	107.5	107.8	500	53,830	107.66	80.49	80.23	80.49	80.23	80.49	670	80.387	-0.05%
2015-09-04	0	107.9	107.9	108.0	107.3	107.9	9,680	1,041,003	107.54	80.53	80.53	80.64	80.08	80.53	12,964	80.298	-0.05%
2015-09-02	0	107.9	107.8	108.0	107.2	107.9	12,200	1,314,560	107.75	80.57	80.45	80.64	80.04	80.57	16,339	80.454	0.00%
2015-09-01	0	107.9	107.9	108.0	107.8	107.9	209,680	22,665,704	108.10	80.57	80.57	80.64	80.49	80.57	280,820	80.713	0.28%
2015-08-31	0	107.6	107.1	107.8	107.2	108.0	18,160	1,954,814	107.64	80.34	79.97	80.49	80.01	80.64	24,321	80.375	0.56%
2015-08-28	0	107.0	107.0	107.2	106.6	107.0	26,740	2,851,690	106.65	79.89	79.89	80.04	79.60	79.89	35,812	79.629	0.28%
2015-08-27	0	106.7	106.7	107.0	106.6	107.0	29,460	3,142,639	106.67	79.67	79.63	79.86	79.56	79.86	39,455	79.651	-0.09%
2015-08-26	0	106.8	106.8	107.0	106.5	106.8	7,020	749,623	106.78	79.74	79.74	79.86	79.52	79.74	9,402	79.732	0.47%
2015-08-25	0	106.3	106.3	106.4	105.6	106.3	26,220	2,781,789	106.09	79.37	79.37	79.41	78.85	79.37	35,116	79.217	0.00%
2015-08-24	0	106.3	106.3	107.0	105.8	106.6	55,300	5,873,622	106.21	79.37	79.37	79.86	78.96	79.56	74,062	79.307	-0.37%
2015-08-21	0	106.7	106.3	106.7	106.7	106.7	80	8,536	106.70	79.67	79.33	79.67	79.67	79.67	107	79.670	0.00%
2015-08-20	0	106.7	106.4	106.7	106.5	107.3	8,900	951,970	106.96	79.67	79.41	79.67	79.52	80.12	11,920	79.866	-0.28%
2015-08-19	0	107.0	107.0	107.3	106.3	107.0	14,320	1,527,334	106.66	79.89	79.89	80.08	79.37	79.89	19,178	79.638	0.00%
2015-08-18	0	107.0	106.5	107.0	107.0	107.0	860	92,020	107.00	79.89	79.52	79.89	79.89	79.89	1,152	79.894	0.23%
2015-08-17	0	106.8	106.8	107.0	106.5	107.0	7,420	791,155	106.62	79.71	79.71	79.86	79.48	79.89	9,937	79.614	-0.42%
2015-08-14	0	107.2	107.0	107.3	106.9	107.2	5,920	634,408	107.16	80.04	79.89	80.08	79.82	80.04	7,929	80.016	0.19%
2015-08-13	0	107.0	106.9	107.0	106.9	107.2	11,877	1,270,715	106.99	79.89	79.78	79.89	79.78	80.01	15,907	79.886	-0.47%
2015-08-12	0	107.5	107.2	107.5	106.8	107.9	13,100	1,406,617	107.38	80.27	80.01	80.27	79.74	80.53	17,545	80.174	-0.69%
2015-08-11	0	108.3	108.0	108.3	107.1	108.7	23,860	2,580,270	108.14	80.83	80.64	80.83	79.97	81.13	31,955	80.747	0.60%
2015-08-10	0	107.6	107.6	107.7	107.6	107.7	4,580	492,953	107.63	80.34	80.30	80.38	80.34	80.38	6,134	80.365	-0.05%
2015-08-07	0	107.7	107.3	107.7	107.6	107.7	6,340	682,401	107.63	80.38	80.12	80.38	80.34	80.38	8,491	80.367	0.14%
2015-08-06	0	107.5	107.3	107.5	107.2	107.5	3,400	365,092	107.38	80.27	80.08	80.27	80.04	80.27	4,554	80.178	0.19%
2015-08-05	0	107.3	107.2	107.6	107.3	107.3	800	85,840	107.30	80.12	80.04	80.30	80.12	80.12	1,071	80.118	-0.23%
2015-08-04	0	107.6	107.5	107.6	107.3	107.6	6,820	733,176	107.50	80.30	80.23	80.30	80.12	80.30	9,134	80.270	0.00%
2015-08-03	0	107.6	107.4	107.6	107.5	107.6	5,840	627,906	107.52	80.30	80.19	80.30	80.27	80.30	7,821	80.281	0.05%
2015-07-31	0	107.5	107.3	107.5	107.5	107.5	1,400	150,500	107.50	80.27	80.12	80.27	80.27	80.27	1,875	80.267	0.00%
2015-07-30	0	107.5	107.5	107.5	107.5	107.5	1,200	129,000	107.50	80.27	80.23	80.27	80.27	80.27	1,607	80.267	0.00%
2015-07-29	0	107.5	107.4	107.5	107.4	107.5	9,320	1,001,672	107.48	80.27	80.19	80.27	80.19	80.27	12,482	80.249	-0.05%
2015-07-28	0	107.6	107.5	107.6	107.4	107.7	1,496,520	161,109,878	107.66	80.30	80.27	80.30	80.16	80.42	2,004,257	80.384	0.14%
2015-07-27	0	107.4	107.4	107.6	107.4	107.4	2,300	246,970	107.38	80.19	80.16	80.30	80.16	80.19	3,080	80.176	0.00%
2015-07-24	0	107.4	107.3	107.4	107.4	107.4	300	32,220	107.40	80.19	80.08	80.19	80.19	80.19	402	80.192	-0.23%
2015-07-23	0	107.7	107.4	107.7	107.7	107.7	3,120	335,868	107.65	80.38	80.19	80.42	80.38	80.38	4,179	80.379	0.23%
2015-07-22	0	107.4	107.4	107.7	-	-	0	0	-	80.19	80.19	80.38	-	-	0	-	0.00%
2015-07-21	0	107.4	107.4	107.4	106.8	107.4	19,700	2,110,801	107.15	80.19	80.16	80.19	79.74	80.19	26,384	80.004	0.05%
2015-07-20	0	107.4	107.4	107.7	107.4	108.1	3,160	340,584	107.78	80.16	80.16	80.38	80.16	80.72	4,232	80.476	0.23%
2015-07-17	0	108.1	108.0	108.1	108.1	108.2	2,512	271,661	108.15	79.97	79.86	79.97	79.97	80.04	3,396	80.002	0.19%
2015-07-16	0	107.9	107.8	107.9	107.9	107.9	3,040	328,016	107.90	79.82	79.75	79.82	79.82	79.82	4,109	79.820	0.09%
2015-07-15	0	107.8	107.8	107.9	-	-	0	0	-	79.75	79.71	79.82	-	-	0	-	0.00%
2015-07-14	0	107.8	107.8	107.9	107.8	107.8	1,700	183,260	107.80	79.75	79.71	79.82	79.75	79.75	2,298	79.747	-0.09%
2015-07-13	0	107.9	107.8	108.0	107.6	107.9	9,680	1,043,416	107.79	79.82	79.71	79.86	79.56	79.82	13,085	79.740	0.09%
2015-07-10	0	107.8	107.8	108.0	107.8	107.8	480	51,728	107.77	79.75	79.75	79.86	79.71	79.75	649	79.722	0.00%
2015-07-09	0	107.8	107.7	107.8	-	-	0	0	-	79.75	79.64	79.75	-	-	0	-	-0.19%
2015-07-08	0	108.0	108.0	108.1	107.6	108.0	80,500	8,693,062	107.99	79.89	79.89	79.93	79.60	79.89	108,819	79.886	0.19%
2015-07-07	0	107.8	107.6	107.8	107.6	107.8	17,720	1,908,071	107.68	79.75	79.60	79.75	79.60	79.75	23,954	79.657	0.00%
2015-07-06	0	107.8	107.8	108.0	107.6	107.8	400	43,070	107.68	79.75	79.75	79.86	79.56	79.75	541	79.654	0.09%
2015-07-03	0	107.7	107.4	107.7	107.5	107.7	120,441	12,971,198	107.70	79.67	79.45	79.67	79.52	79.67	162,810	79.671	0.00%
2015-07-02	0	107.7	107.4	107.7	107.7	107.7	2,940	316,638	107.70	79.67	79.41	79.67	79.67	79.67	3,974	79.673	0.23%
2015-06-30	0	107.5	107.4	107.6	107.2	107.5	212,429	22,885,138	107.73	79.49	79.41	79.56	79.27	79.49	287,158	79.695	0.00%
2015-06-29	0	107.5	107.5	107.7	107.0	107.5	3,180	341,014	107.24	79.49	79.49	79.64	79.15	79.49	4,299	79.330	0.23%
2015-06-26	0	107.2	107.2	108.0	107.0	107.3	6,340	679,633	107.20	79.30	79.30	79.89	79.12	79.38	8,570	79.301	0.09%
2015-06-25	0	107.1	107.1	107.4	106.2	107.3	39,960	4,283,067	107.18	79.23	79.23	79.45	78.56	79.38	54,017	79.291	-0.51%
2015-06-24	0	107.7	107.7	107.8	107.7	108.3	3,200	345,680	108.03	79.64	79.64	79.71	79.64	80.08	4,326	79.913	0.28%
2015-06-23	0	107.4	107.3	107.8	105.0	107.8	42,273	4,525,295	107.05	79.41	79.38	79.71	77.68	79.71	57,144	79.191	-0.14%
2015-06-22	0	107.5	107.5	108.0	-	-	0	0	-	79.52	79.52	79.89	-	-	0	-	0.00%
2015-06-19	0	107.5	107.4	107.9	107.5	107.7	393	42,266	107.55	79.52	79.45	79.78	79.52	79.67	531	79.559	-0.09%
2015-06-18	0	107.6	107.6	107.9	107.6	107.8	573	61,677	107.64	79.60	79.60	79.82	79.60	79.75	775	79.627	0.00%
2015-06-17	0	107.6	107.6	107.8	-	-	0	0	-	79.60	79.56	79.71	-	-	0	-	0.00%
2015-06-16	0	107.6	107.5	107.7	-	-	0	0	-	79.60	79.49	79.64	-	-	0	-	0.00%
2015-06-15	0	107.6	107.6	107.9	107.6	107.6	620	66,712	107.60	79.60	79.60	79.82	79.60	79.60	838	79.599	0.05%
2015-06-12	0	107.6	107.6	107.8	-	-	0	0	-	79.56	79.56	79.71	-	-	0	-	0.33%
2015-06-11	0	107.2	107.2	107.5	106.8	107.6	18,720	2,007,758	107.25	79.30	79.30	79.52	79.01	79.56	25,305	79.341	-0.51%
2015-06-10	0	107.8	107.8	107.8	-	-	0	0	-	79.71	79.71	79.75	-	-	0	-	0.00%
2015-06-09	0	107.8	107.3	107.9	107.1	107.8	800	85,810	107.26	79.71	79.38	79.82	79.23	79.71	1,081	79.349	-0.05%
2015-06-08	0	107.8	107.8	107.9	107.8	107.9	5,300	571,460	107.82	79.75	79.71	79.82	79.75	79.82	7,164	79.763	-0.09%
2015-06-05	0	107.9	107.7	107.9	107.8	108.3	24,660	2,660,897	107.90	79.82	79.67	79.82	79.75	80.12	33,335	79.823	0.00%
2015-06-04	0	107.9	107.6	107.9	107.5	108.2	27,120	2,924,424	107.83	79.82	79.56	79.82	79.52	80.04	36,660	79.771	-0.28%
2015-06-03	0	108.2	107.8	108.2	107.6	108.5	45,860	4,952,057	107.98	80.04	79.71	80.04	79.60	80.23	61,993	79.881	0.65%
2015-06-02	0	107.5	107.3	107.5	-	-	0	0	-	79.52	79.38	79.52	-	-	0	-	-0.05%
2015-06-01	0	107.6	107.6	107.6	107.4	107.8	1,406,200	150,644,125	107.13	79.56	79.56	79.60	79.45	79.71	1,900,878	79.250	0.37%
2015-05-29	0	107.2	107.2	107.4	107.1	107.7	26,760	2,871,910	107.32	79.27	79.27	79.45	79.23	79.67	36,174	79.392	-0.42%
2015-05-28	0	107.6	107.6	107.7	107.6	107.7	2,100	226,040	107.64	79.60	79.60	79.67	79.60	79.67	2,839	79.627	-0.05%
2015-05-27	0	107.7	107.6	107.7	107.7	107.7	3,200	344,480	107.65	79.64	79.60	79.67	79.64	79.64	4,326	79.636	-0.05%
2015-05-26	0	107.7	107.7	107.9	107.5	107.9	6,980	751,676	107.69	79.67	79.64	79.78	79.52	79.78	9,435	79.665	-0.14%
2015-05-22	0	107.9	107.9	108.0	-	-	0	0	-	79.78	79.78	79.89	-	-	0	-	0.00%
2015-05-21	0	107.9	107.9	108.0	107.8	107.9	6,103	658,121	107.84	79.78	79.78	79.86	79.75	79.78	8,250	79.773	-0.05%
2015-05-20	0	107.9	107.9	108.0	107.8	107.9	920	99,247	107.88	79.82	79.78	79.89	79.75	79.82	1,244	79.804	0.09%
2015-05-19	0	107.8	107.7	108.0	107.6	108.0	12,120	1,305,871	107.75	79.75	79.67	79.89	79.56	79.89	16,384	79.706	0.23%
2015-05-18	0	107.6	107.4	107.7	105.7	108.0	17,820	1,906,214	106.97	79.56	79.41	79.64	78.19	79.89	24,089	79.133	-0.19%
2015-05-15	0	107.8	107.7	108.0	107.2	107.9	2,200	236,530	107.51	79.71	79.64	79.86	79.30	79.78	2,974	79.535	0.09%
2015-05-14	0	107.7	107.7	107.8	107.6	107.7	1,760	189,347	107.58	79.64	79.64	79.75	79.56	79.64	2,379	79.586	0.33%
2015-05-13	0	107.3	107.3	107.6	107.2	107.3	1,300	139,460	107.28	79.38	79.38	79.56	79.30	79.38	1,757	79.360	0.00%
2015-05-12	0	107.3	107.2	107.4	107.3	107.3	1,500	160,950	107.30	79.38	79.30	79.45	79.38	79.38	2,028	79.377	0.09%
2015-05-11	0	107.2	107.2	107.2	107.2	107.2	1,600	171,520	107.20	79.30	79.27	79.30	79.30	79.30	2,163	79.303	0.00%
2015-05-08	0	107.2	107.2	107.6	107.2	107.2	400	42,880	107.20	79.30	79.30	79.56	79.30	79.30	541	79.303	-0.19%
2015-05-07	0	107.4	107.3	107.4	108.4	108.4	140	15,176	108.40	79.45	79.34	79.45	80.19	80.19	189	80.190	0.05%
2015-05-06	0	107.4	107.4	107.5	107.4	107.4	1,200,400	128,896,780	107.38	79.41	79.41	79.52	79.41	79.41	1,622,681	79.434	0.00%
2015-05-05	0	107.4	107.3	107.5	107.4	107.7	4,820	517,840	107.44	79.41	79.34	79.52	79.41	79.67	6,516	79.477	-0.14%
2015-05-04	0	107.5	107.5	107.6	107.4	107.4	80	8,592	107.40	79.52	79.52	79.60	79.45	79.45	108	79.451	0.09%
2015-04-30	0	107.4	107.4	107.4	107.4	107.5	1,580	169,701	107.41	79.45	79.41	79.45	79.45	79.49	2,136	79.455	0.00%
2015-04-29	0	107.4	107.3	107.4	107.4	107.5	4,780	513,620	107.45	79.45	79.34	79.45	79.45	79.52	6,462	79.489	0.05%
2015-04-28	0	107.4	107.4	107.4	107.3	107.4	1,100	117,995	107.27	79.41	79.41	79.45	79.34	79.41	1,487	79.353	0.23%
2015-04-27	0	107.1	107.1	107.2	107.0	107.2	47,220	5,056,710	107.09	79.23	79.19	79.27	79.15	79.30	63,831	79.220	-0.23%
2015-04-24	0	107.4	107.3	107.4	107.3	108.5	6,000	647,020	107.84	79.41	79.34	79.41	79.38	80.23	8,111	79.774	0.14%
2015-04-23	0	107.2	107.2	107.3	107.2	108.0	189,980	20,385,356	107.30	79.30	79.30	79.38	79.30	79.89	256,812	79.379	-0.23%
2015-04-22	0	108.4	108.2	108.4	108.0	108.4	68,500	7,400,126	108.03	79.49	79.38	79.49	79.23	79.52	93,373	79.254	-0.14%
2015-04-21	1	-	-	-	-	-	0	0	-	79.60	-	-	-	-	0	-	0.00%
2015-04-20	0	108.5	107.8	109.0	107.5	110.0	49,040	5,294,142	107.96	79.60	79.05	79.96	78.86	80.66	66,847	79.198	1.12%
2015-04-17	0	107.3	107.2	107.3	107.3	107.3	200	21,460	107.30	78.72	78.64	78.72	78.72	78.72	273	78.717	0.05%
2015-04-16	0	107.3	107.3	107.4	107.0	107.3	1,140	122,190	107.18	78.68	78.68	78.79	78.50	78.72	1,554	78.632	0.23%
2015-04-15	0	107.0	106.9	107.0	106.9	107.0	7,780	831,716	106.90	78.50	78.42	78.50	78.42	78.50	10,605	78.427	0.05%
2015-04-14	0	107.0	106.9	107.0	-	-	0	0	-	78.46	78.42	78.46	-	-	0	-	-0.09%
2015-04-13	0	107.1	107.0	107.1	106.9	107.1	4,400	470,555	106.94	78.53	78.46	78.57	78.39	78.53	5,998	78.456	0.09%
2015-04-10	0	107.0	106.9	107.1	106.5	107.0	1,480	158,216	106.90	78.46	78.39	78.53	78.13	78.46	2,017	78.426	0.28%
2015-04-09	0	106.7	106.6	106.8	106.7	106.8	2,800	298,676	106.67	78.24	78.20	78.35	78.24	78.35	3,817	78.255	-0.14%
2015-04-08	0	106.8	106.8	107.0	106.8	107.3	4,480	479,287	106.98	78.35	78.35	78.50	78.35	78.72	6,107	78.485	-0.42%
2015-04-02	0	107.3	107.2	107.3	106.0	107.3	2,740	292,265	106.67	78.68	78.64	78.68	77.76	78.68	3,735	78.252	0.00%
2015-04-01	0	107.3	107.3	107.4	107.3	107.3	3,540	379,775	107.28	78.68	78.68	78.75	78.68	78.72	4,825	78.703	-0.05%
2015-03-31	0	107.3	107.3	107.4	107.2	107.4	12,080	1,295,928	107.28	78.72	78.72	78.79	78.64	78.79	16,466	78.702	0.00%
2015-03-30	0	107.3	107.3	107.5	107.3	107.6	11,000	1,180,520	107.32	78.72	78.72	78.86	78.68	78.94	14,994	78.732	-0.28%
2015-03-27	0	107.6	107.6	107.7	107.6	107.8	700	75,350	107.64	78.94	78.94	78.97	78.94	79.05	954	78.969	-0.05%
2015-03-26	0	107.7	107.6	107.7	107.7	108.0	32,140	3,467,087	107.87	78.97	78.94	79.01	78.97	79.23	43,810	79.139	-0.14%
2015-03-25	0	107.8	107.6	107.8	-	-	0	0	-	79.08	78.94	79.08	-	-	0	-	0.00%
2015-03-24	0	107.8	107.8	108.0	107.8	107.8	320	34,496	107.80	79.08	79.08	79.19	79.08	79.08	436	79.084	0.00%
2015-03-23	0	107.8	107.8	108.0	-	-	0	0	-	79.08	79.08	79.19	-	-	0	-	0.14%
2015-03-20	0	107.7	107.5	108.0	-	-	71,140	7,668,892	107.80	78.97	78.86	79.23	-	-	96,971	79.084	0.00%
2015-03-19	0	107.7	107.7	107.8	107.6	107.7	10,080	1,085,282	107.67	78.97	78.97	79.05	78.94	79.01	13,740	78.986	0.05%
2015-03-18	0	107.6	107.6	107.7	107.5	107.8	43,056	4,632,960	107.60	78.94	78.94	78.97	78.86	79.05	58,690	78.940	-0.19%
2015-03-17	0	107.8	107.8	107.8	107.8	107.9	5,960	642,548	107.81	79.08	79.05	79.08	79.08	79.12	8,124	79.091	-0.28%
2015-03-16	0	108.1	108.0	108.1	108.1	108.7	47,160	5,115,972	108.48	79.30	79.19	79.30	79.30	79.71	64,284	79.584	-0.14%
2015-03-13	0	108.3	108.2	108.3	108.0	108.3	5,800	626,935	108.09	79.41	79.38	79.41	79.19	79.41	7,906	79.298	0.23%
2015-03-12	0	108.0	108.0	108.2	108.0	108.2	14,600	1,578,367	108.11	79.23	79.23	79.34	79.23	79.38	19,901	79.310	0.05%
2015-03-11	0	108.0	107.9	108.0	108.0	108.0	1,760	189,992	107.95	79.19	79.16	79.23	79.19	79.19	2,399	79.194	0.00%
2015-03-10	0	108.0	107.9	108.0	-	-	0	0	-	79.19	79.16	79.19	-	-	0	-	0.00%
2015-03-09	0	108.0	107.7	108.0	107.9	108.0	380	41,010	107.92	79.19	79.01	79.19	79.12	79.23	518	79.173	-0.05%
2015-03-06	0	108.0	108.0	108.1	107.8	109.0	1,040	112,460	108.13	79.23	79.19	79.30	79.08	79.96	1,418	79.330	-0.28%
2015-03-05	0	108.3	108.2	108.3	108.3	108.3	500	54,150	108.30	79.45	79.38	79.45	79.45	79.45	682	79.451	0.09%
2015-03-04	0	108.2	108.2	108.4	108.2	108.2	11,940	1,291,908	108.20	79.38	79.38	79.49	79.38	79.38	16,275	79.378	-0.23%
2015-03-03	0	108.5	108.4	108.5	108.4	108.5	7,140	774,523	108.48	79.56	79.52	79.56	79.52	79.56	9,733	79.580	-0.14%
2015-03-02	0	108.6	108.6	108.6	108.5	108.6	4,000	434,258	108.56	79.67	79.63	79.67	79.60	79.67	5,452	79.645	-0.05%
2015-02-27	0	108.7	108.6	108.7	108.7	108.7	200	21,730	108.65	79.71	79.67	79.71	79.71	79.71	273	79.708	0.00%
2015-02-26	0	108.7	108.7	108.8	-	-	122,000	13,261,400	108.70	79.71	79.71	79.82	-	-	166,299	79.744	0.18%
2015-02-25	0	108.5	108.4	108.5	108.3	108.5	61,080	6,618,073	108.35	79.56	79.52	79.56	79.45	79.56	83,259	79.488	-0.09%
2015-02-24	0	108.6	108.6	108.7	108.5	108.6	100,100	10,871,682	108.61	79.63	79.63	79.74	79.56	79.63	136,447	79.677	0.09%
2015-02-23	0	108.5	108.4	108.5	108.4	108.5	600	65,040	108.40	79.56	79.52	79.60	79.49	79.56	818	79.524	0.05%
2015-02-18	0	108.4	108.4	108.5	-	-	0	0	-	79.52	79.52	79.56	-	-	0	-	0.05%
2015-02-17	0	108.4	108.3	108.4	108.2	108.4	920	99,642	108.31	79.49	79.45	79.49	79.38	79.49	1,254	79.456	0.05%
2015-02-16	0	108.3	108.1	108.3	108.0	108.3	68,060	7,365,869	108.23	79.45	79.30	79.45	79.23	79.45	92,773	79.397	0.14%
2015-02-13	0	108.2	108.1	108.2	108.2	108.2	300	32,455	108.18	79.34	79.30	79.38	79.34	79.38	409	79.365	0.14%
2015-02-12	0	108.0	108.0	108.1	107.8	108.0	800	86,350	107.94	79.23	79.19	79.27	79.05	79.23	1,090	79.185	0.23%
2015-02-11	0	107.8	107.7	107.8	107.7	107.8	7,522	810,202	107.71	79.05	79.01	79.08	79.01	79.08	10,253	79.019	0.14%
2015-02-10	0	107.6	107.6	107.7	107.6	107.7	680	73,186	107.63	78.94	78.90	79.01	78.94	79.01	927	78.957	0.00%
2015-02-09	0	107.6	107.6	107.7	107.6	107.7	6,140	660,844	107.63	78.94	78.90	78.97	78.94	79.01	8,369	78.959	-0.09%
2015-02-06	0	107.7	107.7	107.7	107.7	107.7	1,420	152,934	107.70	79.01	78.97	79.01	79.01	79.01	1,936	79.011	0.09%
2015-02-05	0	107.6	107.6	107.7	107.5	107.7	18,840	2,025,755	107.52	78.94	78.94	78.97	78.86	78.97	25,681	78.882	0.09%
2015-02-04	0	107.5	107.4	107.5	107.5	107.5	53,200	5,718,975	107.50	78.86	78.79	78.86	78.83	78.86	72,517	78.864	0.05%
2015-02-03	0	107.5	107.4	107.5	107.5	107.5	1,200	128,940	107.45	78.83	78.75	78.83	78.83	78.83	1,636	78.827	0.09%
2015-02-02	0	107.4	107.2	107.4	107.1	107.4	24,420	2,613,144	107.01	78.75	78.64	78.79	78.57	78.75	33,287	78.503	-0.05%
2015-01-30	0	107.4	107.4	107.4	107.4	107.5	1,420	152,507	107.40	78.79	78.75	78.79	78.75	78.86	1,936	78.790	-0.09%
2015-01-29	0	107.5	107.5	107.5	107.5	107.6	44,320	4,768,167	107.59	78.86	78.83	78.86	78.83	78.94	60,413	78.926	0.00%
2015-01-28	0	107.5	107.3	107.5	107.5	108.0	12,660	1,362,515	107.62	78.86	78.72	78.86	78.86	79.23	17,257	78.955	0.47%
2015-01-27	0	107.0	106.7	107.2	106.2	108.0	31,060	3,338,837	107.50	78.50	78.28	78.64	77.91	79.23	42,338	78.861	-1.20%
2015-01-26	0	108.3	108.1	108.3	107.2	108.6	46,800	5,043,486	107.77	79.45	79.30	79.45	78.64	79.63	63,793	79.060	0.65%
2015-01-23	0	107.6	107.5	107.6	107.4	107.8	32,740	3,521,089	107.55	78.94	78.83	78.94	78.75	79.08	44,628	78.899	0.09%
2015-01-22	0	107.5	107.4	107.6	107.5	107.9	42,681	4,588,395	107.50	78.86	78.79	78.90	78.86	79.12	58,179	78.867	0.19%
2015-01-21	0	108.4	108.4	108.5	-	-	92,040	9,981,738	108.45	78.72	78.72	78.79	-	-	126,688	78.790	0.00%
2015-01-20	0	108.4	108.3	108.4	108.3	108.4	10,060	1,089,720	108.32	78.72	78.68	78.72	78.68	78.75	13,847	78.697	0.14%
2015-01-19	0	108.2	108.2	108.3	108.0	108.4	10,400	1,124,081	108.08	78.61	78.61	78.68	78.46	78.75	14,315	78.525	0.19%
2015-01-16	0	108.0	108.0	108.0	108.0	108.2	18,860	2,036,886	108.00	78.46	78.43	78.46	78.46	78.57	25,960	78.463	0.09%
2015-01-15	0	107.9	107.9	108.0	107.9	108.1	6,020	650,031	107.98	78.39	78.39	78.46	78.39	78.50	8,286	78.447	-0.37%
2015-01-14	0	108.3	108.1	108.3	107.9	108.3	2,340	253,243	108.22	78.68	78.50	78.68	78.39	78.68	3,221	78.625	0.37%
2015-01-13	0	107.9	107.7	107.9	107.8	107.9	10,760	1,160,155	107.82	78.39	78.25	78.39	78.28	78.39	14,811	78.333	0.14%
2015-01-12	0	107.8	107.7	108.0	107.7	108.0	3,800	409,705	107.82	78.28	78.25	78.43	78.25	78.43	5,230	78.330	-0.14%
2015-01-09	0	107.9	107.9	107.9	107.9	108.5	8,582	928,826	108.23	78.39	78.35	78.39	78.39	78.83	11,813	78.630	-1.01%
2015-01-08	0	109.0	108.6	109.0	107.8	109.0	30,680	3,327,007	108.44	79.19	78.86	79.19	78.32	79.19	42,229	78.784	0.88%
2015-01-07	0	108.1	108.0	108.1	107.6	108.1	37,680	4,068,242	107.97	78.50	78.46	78.50	78.14	78.50	51,864	78.440	0.51%
2015-01-06	0	107.5	107.5	107.6	107.5	107.5	1,200	129,000	107.50	78.10	78.10	78.17	78.10	78.10	1,652	78.100	-0.19%
2015-01-05	0	107.7	107.6	107.7	107.3	107.7	6,840	735,255	107.49	78.25	78.17	78.25	77.95	78.25	9,415	78.095	0.14%
2015-01-02	0	107.6	107.6	107.6	107.5	107.6	3,400	365,750	107.57	78.14	78.14	78.17	78.10	78.17	4,680	78.153	-0.05%
2014-12-31	0	107.6	107.6	107.7	107.5	107.6	2,080	223,703	107.55	78.17	78.17	78.25	78.10	78.17	2,863	78.136	0.09%
2014-12-30	0	107.5	107.5	107.5	106.8	107.9	19,597	2,101,070	107.21	78.10	78.06	78.10	77.55	78.35	26,974	77.892	0.80%
2014-12-29	0	106.7	106.5	106.8	105.8	106.7	5,300	562,082	106.05	77.48	77.34	77.59	76.86	77.48	7,295	77.049	0.66%
2014-12-24	0	106.0	105.8	106.1	106.0	106.4	36,160	3,835,525	106.07	76.97	76.86	77.08	76.97	77.26	49,772	77.062	-0.28%
2014-12-23	0	106.3	106.1	106.3	105.0	106.4	95,040	10,072,762	105.98	77.19	77.08	77.23	76.28	77.30	130,817	76.999	-0.19%
2014-12-22	0	106.5	106.4	106.6	106.4	107.0	43,460	4,633,933	106.63	77.34	77.26	77.41	77.30	77.70	59,820	77.464	-0.28%
2014-12-19	0	106.8	106.7	106.8	106.7	106.8	4,220	450,315	106.71	77.55	77.52	77.59	77.52	77.55	5,809	77.526	0.09%
2014-12-18	0	106.7	106.6	106.7	106.7	106.7	2,400	256,030	106.68	77.48	77.45	77.52	77.48	77.52	3,303	77.503	0.14%
2014-12-17	0	106.5	106.5	106.6	106.5	106.5	3,860	411,090	106.50	77.37	77.34	77.45	77.37	77.37	5,313	77.373	0.09%
2014-12-16	0	106.4	106.4	106.4	106.4	106.4	12,700	1,351,160	106.39	77.30	77.26	77.30	77.26	77.30	17,481	77.294	-0.23%
2014-12-15	0	106.7	106.5	106.7	-	-	0	0	-	77.48	77.37	77.48	-	-	0	-	0.00%
2014-12-12	0	106.7	106.6	106.9	106.5	106.7	1,520	161,997	106.58	77.48	77.45	77.66	77.37	77.48	2,092	77.429	0.00%
2014-12-11	0	106.7	106.6	106.7	106.6	106.7	2,060	219,680	106.64	77.48	77.45	77.48	77.45	77.48	2,835	77.476	0.28%
2014-12-10	0	106.4	106.4	106.4	106.3	106.4	2,800	297,540	106.26	77.26	77.26	77.30	77.19	77.26	3,854	77.202	0.05%
2014-12-09	0	106.3	106.1	106.3	106.0	106.3	5,900	625,983	106.10	77.23	77.08	77.23	76.97	77.23	8,121	77.082	-0.05%
2014-12-08	0	106.4	106.4	106.7	106.2	106.5	5,860	623,201	106.35	77.26	77.26	77.48	77.16	77.37	8,066	77.263	-0.28%
2014-12-05	0	106.7	106.6	106.7	106.6	106.8	5,800	618,470	106.63	77.48	77.41	77.52	77.45	77.55	7,983	77.470	-0.23%
2014-12-04	0	106.9	106.8	106.9	106.9	107.2	8,994	962,956	107.07	77.66	77.55	77.66	77.66	77.88	12,380	77.785	-0.42%
2014-12-03	0	107.4	107.3	107.5	107.3	107.8	9,900	1,064,007	107.48	77.99	77.92	78.06	77.95	78.32	13,627	78.082	-0.42%
2014-12-02	0	107.8	107.7	107.9	107.7	107.8	10,240	1,103,798	107.79	78.32	78.25	78.35	78.25	78.32	14,095	78.312	0.05%
2014-12-01	0	107.8	107.8	107.8	107.8	107.8	71,860	7,754,047	107.90	78.28	78.28	78.32	78.28	78.32	98,911	78.394	-0.05%
2014-11-28	0	107.8	107.7	107.8	105.9	108.3	2,700	291,500	107.96	78.32	78.21	78.32	76.94	78.68	3,716	78.436	0.05%
2014-11-27	0	107.8	107.7	107.8	107.8	107.8	800	86,200	107.75	78.28	78.25	78.32	78.28	78.28	1,101	78.281	-0.05%
2014-11-26	0	107.8	107.7	107.8	107.6	107.8	3,140	338,134	107.69	78.32	78.21	78.32	78.17	78.32	4,322	78.235	0.00%
2014-11-25	0	107.8	107.8	108.0	107.8	108.0	13,140	1,417,966	107.91	78.32	78.32	78.43	78.32	78.46	18,086	78.399	0.19%
2014-11-24	0	107.6	107.6	107.8	-	-	0	0	-	78.17	78.17	78.32	-	-	0	-	0.51%
2014-11-21	0	107.1	106.9	107.1	107.1	107.1	120	12,846	107.05	77.77	77.63	77.77	77.77	77.77	165	77.773	-0.05%
2014-11-20	0	107.1	107.0	107.1	107.1	107.2	3,520	376,994	107.10	77.81	77.74	77.81	77.81	77.88	4,845	77.810	-0.19%
2014-11-19	0	107.3	107.2	107.4	107.1	107.3	6,480	694,513	107.18	77.95	77.88	77.99	77.81	77.95	8,919	77.866	0.37%
2014-11-18	0	106.9	106.9	107.1	106.8	107.0	3,700	395,786	106.97	77.66	77.63	77.81	77.55	77.74	5,093	77.714	-0.05%
2014-11-17	0	107.0	106.8	107.0	106.8	107.0	1,580	168,909	106.90	77.70	77.59	77.74	77.59	77.74	2,175	77.667	-0.42%
2014-11-14	0	107.4	107.4	107.4	107.4	107.7	3,640	391,476	107.55	78.03	77.99	78.03	78.03	78.21	5,010	78.135	0.00%
2014-11-13	0	107.4	107.4	107.6	107.4	107.6	9,460	1,016,448	107.45	78.03	78.03	78.17	78.03	78.17	13,021	78.061	-0.32%
2014-11-12	0	107.8	107.7	107.8	107.8	108.0	3,653	393,916	107.83	78.28	78.25	78.28	78.28	78.43	5,028	78.342	-0.19%
2014-11-11	0	108.0	107.9	108.0	107.8	108.0	5,160	556,598	107.87	78.43	78.39	78.46	78.32	78.43	7,102	78.367	0.33%
2014-11-10	0	107.6	107.6	108.0	107.6	108.8	2,000	216,000	108.00	78.17	78.17	78.46	78.17	79.04	2,753	78.463	0.19%
2014-11-07	0	107.4	107.4	107.5	107.4	107.4	540	57,996	107.40	78.03	77.99	78.06	78.03	78.03	743	78.027	0.28%
2014-11-06	0	107.1	107.1	107.3	-	-	0	0	-	77.81	77.81	77.92	-	-	0	-	0.09%
2014-11-05	0	107.0	107.0	107.3	106.9	107.1	6,060	648,181	106.96	77.74	77.74	77.95	77.66	77.77	8,341	77.708	0.23%
2014-11-04	0	106.8	106.8	106.9	106.6	106.8	2,880	307,078	106.62	77.55	77.55	77.63	77.41	77.55	3,964	77.464	0.33%
2014-11-03	0	106.4	106.4	106.6	106.3	106.6	12,500	1,330,020	106.40	77.30	77.30	77.41	77.23	77.41	17,206	77.302	0.09%
2014-10-31	0	106.3	106.2	106.3	-	-	0	0	-	77.23	77.16	77.23	-	-	0	-	0.00%
2014-10-30	0	106.3	106.2	106.3	106.2	106.3	8,240	875,564	106.26	77.23	77.16	77.23	77.16	77.23	11,342	77.197	0.28%
2014-10-29	0	106.0	106.0	106.3	106.0	106.2	8,260	875,642	106.01	77.01	77.01	77.19	77.01	77.12	11,369	77.017	-0.09%
2014-10-28	0	106.1	106.0	106.1	106.0	106.1	3,800	402,655	105.96	77.08	77.01	77.08	76.97	77.08	5,230	76.982	0.05%
2014-10-27	0	106.1	106.0	106.1	106.0	106.1	14,880	1,577,574	106.02	77.05	76.97	77.05	76.97	77.05	20,481	77.024	0.14%
2014-10-24	0	105.9	105.9	106.1	105.9	106.0	6,800	720,400	105.94	76.94	76.94	77.08	76.94	77.01	9,360	76.967	-0.09%
2014-10-23	0	106.0	106.0	106.0	106.0	106.0	820	86,920	106.00	77.01	76.97	77.01	77.01	77.01	1,129	77.010	-0.05%
2014-10-22	0	106.1	106.1	106.3	106.0	106.2	9,800	1,039,600	106.08	77.05	77.05	77.23	77.01	77.16	13,489	77.069	-0.14%
2014-10-21	0	106.2	106.1	106.2	106.3	106.7	200	21,300	106.50	77.16	77.08	77.16	77.23	77.52	275	77.373	0.05%
2014-10-20	0	107.2	107.1	107.3	107.1	107.2	16,320	1,747,994	107.11	77.12	77.05	77.15	77.01	77.12	22,686	77.052	0.56%
2014-10-17	0	106.6	106.6	106.7	106.5	106.5	19,720	2,100,180	106.50	76.69	76.69	76.72	76.62	76.62	27,412	76.615	0.09%
2014-10-16	0	106.5	106.5	106.7	106.5	106.5	16,000	1,704,000	106.50	76.62	76.62	76.72	76.62	76.62	22,241	76.615	0.09%
2014-10-15	0	106.4	106.4	106.6	106.0	106.4	8,120	862,792	106.26	76.54	76.51	76.65	76.26	76.54	11,287	76.439	0.52%
2014-10-14	0	105.9	105.8	106.0	105.8	105.9	8,840	935,431	105.82	76.15	76.11	76.26	76.08	76.15	12,288	76.125	0.19%
2014-10-13	0	105.7	105.7	105.7	105.7	105.7	1,800	190,170	105.65	76.00	76.00	76.04	76.00	76.00	2,502	76.004	0.05%
2014-10-10	0	105.6	105.6	105.7	105.6	105.6	4,300	454,080	105.60	75.97	75.93	76.00	75.97	75.97	5,977	75.968	-0.09%
2014-10-09	0	105.7	105.7	105.7	105.7	105.7	160	16,912	105.70	76.04	76.00	76.04	76.04	76.04	222	76.040	0.09%
2014-10-08	0	105.6	105.6	105.7	105.6	105.7	520	54,914	105.60	75.97	75.97	76.04	75.97	76.04	723	75.971	0.05%
2014-10-07	0	105.6	105.5	105.7	105.6	105.6	2,040	215,352	105.56	75.93	75.90	76.00	75.93	75.97	2,836	75.943	0.00%
2014-10-06	0	105.6	105.5	105.6	105.5	105.6	3,740	394,660	105.52	75.93	75.90	75.93	75.90	75.93	5,199	75.913	0.14%
2014-10-03	0	105.4	105.4	105.5	105.4	105.5	2,620	276,325	105.47	75.82	75.82	75.90	75.82	75.90	3,642	75.873	-0.05%
2014-09-30	0	105.5	105.5	105.5	105.5	105.5	1,200	126,530	105.44	75.86	75.86	75.90	75.86	75.86	1,668	75.854	0.05%
2014-09-29	0	105.4	105.4	105.5	105.4	105.5	3,720	392,118	105.41	75.82	75.82	75.90	75.82	75.90	5,171	75.830	-0.05%
2014-09-26	0	105.5	105.3	105.5	105.3	105.5	5,800	611,055	105.35	75.86	75.75	75.86	75.75	75.86	8,062	75.791	0.14%
2014-09-25	0	105.3	105.2	105.3	105.3	105.3	200	21,060	105.30	75.75	75.68	75.75	75.75	75.75	278	75.752	-0.14%
2014-09-24	0	105.5	105.3	105.5	105.5	105.5	3,660	386,129	105.50	75.86	75.75	75.86	75.86	75.90	5,088	75.896	-0.05%
2014-09-23	0	105.5	105.4	105.5	105.5	105.5	1,400	147,641	105.46	75.90	75.79	75.90	75.86	75.90	1,946	75.866	0.24%
2014-09-22	0	105.3	105.3	105.4	-	-	0	0	-	75.72	75.72	75.82	-	-	0	-	0.00%
2014-09-19	0	105.3	105.3	105.4	105.0	105.3	1,140	119,831	105.11	75.72	75.72	75.79	75.54	75.72	1,585	75.619	0.29%
2014-09-18	0	105.0	104.9	105.0	104.6	105.0	72,440	7,585,367	104.71	75.50	75.43	75.54	75.25	75.50	100,696	75.329	0.38%
2014-09-17	0	104.6	104.6	104.6	104.5	104.6	8,466	885,004	104.54	75.21	75.21	75.25	75.14	75.25	11,768	75.203	0.14%
2014-09-16	0	104.4	104.4	104.5	-	-	0	0	-	75.10	75.07	75.18	-	-	0	-	0.00%
2014-09-15	0	104.4	104.4	104.5	104.4	104.4	700	73,080	104.40	75.10	75.07	75.18	75.10	75.10	973	75.105	0.19%
2014-09-12	0	104.2	104.2	104.3	-	-	0	0	-	74.96	74.96	75.03	-	-	0	-	0.00%
2014-09-11	0	104.2	104.2	104.5	104.2	104.3	5,560	579,406	104.21	74.96	74.96	75.14	74.92	75.03	7,729	74.968	-0.24%
2014-09-10	0	104.5	104.3	104.5	104.4	104.5	4,360	455,187	104.40	75.14	75.03	75.14	75.10	75.14	6,061	75.105	0.14%
2014-09-08	0	104.3	104.3	104.4	104.2	104.3	7,942	827,849	104.24	75.03	75.00	75.10	74.96	75.03	11,040	74.987	-0.19%
2014-09-05	0	104.5	104.4	104.5	104.5	104.5	2,100	219,450	104.50	75.18	75.10	75.18	75.18	75.18	2,919	75.177	0.05%
2014-09-04	0	104.5	104.3	104.5	104.3	104.5	66,420	6,940,500	104.49	75.14	75.03	75.18	75.03	75.18	92,328	75.172	-0.14%
2014-09-03	0	104.6	104.6	104.6	104.5	104.6	5,060	529,021	104.55	75.25	75.21	75.25	75.18	75.25	7,034	75.212	0.10%
2014-09-02	0	104.5	104.5	104.6	104.5	104.6	32,660	3,413,206	104.51	75.18	75.18	75.25	75.18	75.25	45,399	75.182	-0.10%
2014-09-01	0	104.6	104.5	104.6	104.4	104.6	13,860	1,448,314	104.50	75.25	75.18	75.25	75.10	75.25	19,266	75.174	0.10%
2014-08-29	0	20.90	20.90	20.95	20.90	20.90	13,000	271,700	20.900	75.18	75.18	75.36	75.18	75.18	3,614	75.177	0.00%
2014-08-28	0	20.90	20.90	20.95	20.90	20.90	474,000	9,906,600	20.900	75.18	75.18	75.36	75.18	75.18	131,778	75.177	0.00%
2014-08-27	0	20.90	20.90	20.95	20.80	20.90	58,600	1,222,085	20.855	75.18	75.18	75.36	74.82	75.18	16,292	75.014	0.48%
2014-08-26	0	20.80	20.80	20.85	20.80	20.80	14,600	303,680	20.800	74.82	74.82	75.00	74.82	74.82	4,059	74.817	-0.24%
2014-08-25	0	20.85	20.80	20.85	-	-	0	0	-	75.00	74.82	75.00	-	-	0	-	0.00%
2014-08-22	0	20.85	20.80	20.85	20.80	20.85	130,800	2,721,135	20.804	75.00	74.82	75.00	74.82	75.00	36,364	74.831	0.00%
2014-08-21	0	20.85	20.80	20.85	20.80	20.85	44,800	933,890	20.846	75.00	74.82	75.00	74.82	75.00	12,455	74.982	0.00%
2014-08-20	0	20.85	20.80	20.85	20.85	20.85	4,200	87,570	20.850	75.00	74.82	75.00	75.00	75.00	1,168	74.997	0.00%
2014-08-19	0	20.85	20.80	20.85	20.85	20.85	12,200	254,370	20.850	75.00	74.82	75.00	75.00	75.00	3,392	74.997	0.24%
2014-08-18	0	20.80	20.80	20.85	20.80	20.80	158,600	3,298,880	20.800	74.82	74.82	75.00	74.82	74.82	44,093	74.817	0.00%
2014-08-15	0	20.80	20.80	20.85	20.75	20.80	320,700	6,670,080	20.799	74.82	74.82	75.00	74.64	74.82	89,158	74.812	0.00%
2014-08-14	0	20.80	20.75	20.80	20.80	20.80	14,600	303,680	20.800	74.82	74.64	74.82	74.82	74.82	4,059	74.817	0.00%
2014-08-13	0	20.80	20.75	20.80	20.80	20.80	30,200	628,160	20.800	74.82	74.64	74.82	74.82	74.82	8,396	74.817	0.24%
2014-08-12	0	20.75	20.75	20.80	20.75	20.75	73,100	1,516,825	20.750	74.64	74.64	74.82	74.64	74.64	20,323	74.637	0.00%
2014-08-11	0	20.75	20.70	20.80	20.70	20.80	263,500	5,467,680	20.750	74.64	74.46	74.82	74.46	74.82	73,256	74.638	-0.24%
2014-08-08	0	20.80	20.75	20.80	20.80	20.80	18,400	382,720	20.800	74.82	74.64	74.82	74.82	74.82	5,115	74.817	0.00%
2014-08-07	0	20.80	20.75	20.80	20.80	20.80	5,800	120,640	20.800	74.82	74.64	74.82	74.82	74.82	1,612	74.817	0.00%
2014-08-06	0	20.80	20.75	20.80	20.75	20.80	10,659	221,649	20.795	74.82	74.64	74.82	74.64	74.82	2,963	74.797	0.00%
2014-08-05	0	20.80	20.75	20.80	20.80	20.85	23,000	478,455	20.802	74.82	74.64	74.82	74.82	75.00	6,394	74.826	0.24%
2014-08-04	0	20.75	20.75	20.80	20.70	20.80	51,800	1,075,090	20.755	74.64	74.64	74.82	74.46	74.82	14,401	74.654	0.00%
2014-08-01	0	20.75	20.75	20.80	20.75	20.80	748,800	15,537,845	20.750	74.64	74.64	74.82	74.64	74.82	208,175	74.638	0.00%
2014-07-31	0	20.75	20.70	20.75	20.75	20.80	67,300	1,397,215	20.761	74.64	74.46	74.64	74.64	74.82	18,710	74.677	0.00%
2014-07-30	0	20.75	20.70	20.75	20.70	20.80	177,509	3,683,366	20.750	74.64	74.46	74.64	74.46	74.82	49,350	74.638	0.00%
2014-07-29	0	20.75	20.75	20.80	20.70	20.80	17,000	352,600	20.741	74.64	74.64	74.82	74.46	74.82	4,726	74.605	0.00%
2014-07-28	0	20.75	20.70	20.75	20.70	20.75	51,600	1,070,575	20.748	74.64	74.46	74.64	74.46	74.64	14,345	74.628	0.00%
2014-07-25	0	20.75	20.75	20.80	20.75	20.75	17,500	363,125	20.750	74.64	74.64	74.82	74.64	74.64	4,865	74.637	0.00%
2014-07-24	0	20.75	20.70	20.75	20.65	20.75	572,048	11,846,716	20.709	74.64	74.46	74.64	74.28	74.64	159,036	74.491	0.24%
2014-07-23	0	20.70	20.70	20.75	20.70	20.75	321,000	6,645,380	20.702	74.46	74.46	74.64	74.46	74.64	89,242	74.465	0.00%
2014-07-22	0	20.70	20.65	20.70	20.65	20.70	31,200	644,840	20.668	74.46	74.28	74.46	74.28	74.46	8,674	74.342	0.24%
2014-07-21	0	20.65	20.60	20.70	20.60	20.80	51,000	1,053,625	20.659	74.28	74.10	74.46	74.10	74.82	14,179	74.311	-0.19%
2014-07-18	0	20.90	20.85	20.90	20.85	20.90	178,400	3,723,700	20.873	74.42	74.24	74.42	74.24	74.42	50,101	74.324	-0.24%
2014-07-17	0	20.95	20.85	20.95	20.95	20.95	16,700	349,865	20.950	74.60	74.24	74.60	74.60	74.60	4,690	74.599	-0.24%
2014-07-16	0	21.00	21.00	21.05	21.00	21.00	15,500	325,500	21.000	74.78	74.78	74.96	74.78	74.78	4,353	74.777	0.00%
2014-07-15	0	21.00	20.95	21.00	21.00	21.00	35,224	739,704	21.000	74.78	74.60	74.78	74.78	74.78	9,892	74.777	-0.24%
2014-07-14	0	21.05	21.00	21.05	21.05	21.05	4,700	98,935	21.050	74.96	74.78	74.96	74.96	74.96	1,320	74.955	0.00%
2014-07-11	0	21.05	20.95	21.05	20.95	21.05	1,066,000	22,341,515	20.958	74.96	74.60	74.96	74.60	74.96	299,369	74.629	0.48%
2014-07-10	0	20.95	20.90	21.00	20.95	20.95	241,400	5,057,330	20.950	74.60	74.42	74.78	74.60	74.60	67,793	74.599	-0.24%
2014-07-09	0	21.00	20.95	21.00	20.95	21.00	126,100	2,642,980	20.959	74.78	74.60	74.78	74.60	74.78	35,413	74.633	0.24%
2014-07-08	0	20.95	20.95	21.00	20.90	20.95	278,900	5,841,695	20.946	74.60	74.60	74.78	74.42	74.60	78,325	74.583	0.00%
2014-07-07	0	20.95	20.95	21.00	20.95	21.00	14,400	302,385	20.999	74.60	74.60	74.78	74.60	74.78	4,044	74.774	-0.48%
2014-07-04	0	21.05	21.00	21.05	21.05	21.05	1,000	21,050	21.050	74.96	74.78	74.96	74.96	74.96	281	74.955	-0.24%
2014-07-03	0	21.10	21.00	21.05	21.05	21.10	6,100	128,535	21.071	75.13	74.78	74.96	74.96	75.13	1,713	75.031	0.00%
2014-07-02	0	21.10	21.05	21.10	21.10	21.10	35,400	746,940	21.100	75.13	74.96	75.13	75.13	75.13	9,942	75.133	-0.24%
2014-06-30	0	21.15	21.10	21.15	21.15	21.15	4,000	84,600	21.150	75.31	75.13	75.31	75.31	75.31	1,123	75.311	0.00%
2014-06-27	0	21.15	21.10	21.15	-	-	0	0	-	75.31	75.13	75.31	-	-	0	-	-0.24%
2014-06-26	0	21.20	21.10	21.20	21.15	21.20	43,643	924,131	21.175	75.49	75.13	75.49	75.31	75.49	12,256	75.400	0.24%
2014-06-25	0	21.15	21.15	21.20	-	-	0	0	-	75.31	75.31	75.49	-	-	0	-	0.24%
2014-06-24	0	21.10	21.10	21.15	-	-	0	0	-	75.13	75.13	75.31	-	-	0	-	0.00%
2014-06-23	0	21.10	21.05	21.15	21.10	21.15	59,200	1,251,520	21.141	75.13	74.96	75.31	75.13	75.31	16,625	75.278	0.00%
2014-06-20	0	21.10	21.10	21.15	21.10	21.10	5,900	124,490	21.100	75.13	75.13	75.31	75.13	75.13	1,657	75.133	0.24%
2014-06-19	0	21.05	21.05	21.10	21.05	21.15	10,230	216,334	21.147	74.96	74.96	75.13	74.96	75.31	2,873	75.301	-0.24%
2014-06-18	0	21.10	21.05	21.10	21.10	21.10	16,000	337,600	21.100	75.13	74.96	75.13	75.13	75.13	4,493	75.133	0.00%
2014-06-17	0	21.10	21.05	21.15	21.05	21.15	79,978	1,687,724	21.102	75.13	74.96	75.31	74.96	75.31	22,461	75.142	-0.24%
2014-06-16	0	21.15	21.10	21.15	21.15	21.15	5,000	105,750	21.150	75.31	75.13	75.31	75.31	75.31	1,404	75.311	0.00%
2014-06-13	0	21.15	21.05	21.15	21.05	21.15	3,048	64,357	21.115	75.31	74.96	75.31	74.96	75.31	856	75.185	0.48%
2014-06-12	0	21.05	21.05	21.15	21.05	21.15	1,025,443	21,687,109	21.149	74.96	74.96	75.31	74.96	75.31	287,979	75.308	-0.47%
2014-06-11	0	21.15	21.10	21.15	21.15	21.50	15,461	327,651	21.192	75.31	75.13	75.31	75.31	76.56	4,342	75.461	0.00%
2014-06-10	0	21.15	21.10	21.15	21.15	21.20	9,431	199,612	21.166	75.31	75.13	75.31	75.31	75.49	2,649	75.367	0.00%
2014-06-09	0	21.15	21.05	21.15	21.10	21.15	54,075	1,142,217	21.123	75.31	74.96	75.31	75.13	75.31	15,186	75.215	0.24%
2014-06-06	0	21.10	21.00	21.10	21.10	21.10	8,500	179,350	21.100	75.13	74.78	75.13	75.13	75.13	2,387	75.133	-0.24%
2014-06-05	0	21.15	21.05	21.15	21.15	21.20	4,544	96,157	21.161	75.31	74.96	75.31	75.31	75.49	1,276	75.352	0.00%
2014-06-04	0	21.15	21.10	21.15	21.20	21.20	4,251	90,121	21.200	75.31	75.13	75.31	75.49	75.49	1,194	75.489	0.00%
2014-06-03	0	21.15	21.05	21.15	21.05	21.15	25,876	546,239	21.110	75.31	74.96	75.31	74.96	75.31	7,267	75.169	0.95%
2014-05-30	0	20.95	20.95	21.05	20.95	21.05	531,400	11,184,240	21.047	74.60	74.60	74.96	74.60	74.96	149,235	74.944	-0.24%
2014-05-29	0	21.00	21.00	21.05	20.95	20.95	161,000	3,372,950	20.950	74.78	74.78	74.96	74.60	74.60	45,214	74.599	0.72%
2014-05-28	0	20.85	20.85	20.95	20.85	20.90	2,584	53,955	20.880	74.24	74.24	74.60	74.24	74.42	726	74.352	0.00%
2014-05-27	0	20.85	20.85	20.90	-	-	0	0	-	74.24	74.24	74.42	-	-	0	-	0.00%
2014-05-26	0	20.85	20.85	20.90	20.85	20.85	100,500	2,095,425	20.850	74.24	74.24	74.42	74.24	74.24	28,224	74.243	-0.24%
2014-05-23	0	20.90	20.80	20.90	20.90	20.90	205,300	4,290,770	20.900	74.42	74.07	74.42	74.42	74.42	57,655	74.421	0.00%
2014-05-22	0	20.90	20.90	20.95	20.90	20.90	8,300	173,470	20.900	74.42	74.42	74.60	74.42	74.42	2,331	74.421	0.00%
2014-05-21	0	20.90	20.85	20.90	20.90	20.90	10,000	209,000	20.900	74.42	74.24	74.42	74.42	74.42	2,808	74.421	0.24%
2014-05-20	0	20.85	20.80	20.85	20.85	20.85	12,600	262,710	20.850	74.24	74.07	74.24	74.24	74.24	3,539	74.243	-0.24%
2014-05-19	0	20.90	20.85	20.90	20.85	20.90	70,000	1,461,650	20.881	74.42	74.24	74.42	74.24	74.42	19,658	74.353	0.48%
2014-05-16	0	20.80	20.75	20.85	20.80	20.80	20,000	416,000	20.800	74.07	73.89	74.24	74.07	74.07	5,617	74.065	-0.24%
2014-05-15	0	20.85	20.80	20.85	20.85	20.85	100	2,085	20.850	74.24	74.07	74.24	74.24	74.24	28	74.243	0.00%
2014-05-14	0	20.85	20.80	20.85	-	-	0	0	-	74.24	74.07	74.24	-	-	0	-	-0.24%
2014-05-13	0	20.90	20.85	20.90	20.90	20.90	7,400	154,660	20.900	74.42	74.24	74.42	74.42	74.42	2,078	74.421	0.00%
2014-05-12	0	20.90	20.85	20.90	20.90	20.90	14,600	305,140	20.900	74.42	74.24	74.42	74.42	74.42	4,100	74.421	0.48%
2014-05-09	0	20.80	20.80	20.85	20.60	20.90	1,065,800	22,173,340	20.804	74.07	74.07	74.24	73.35	74.42	299,313	74.081	0.48%
2014-05-08	0	20.70	20.70	20.75	-	-	0	0	-	73.71	73.71	73.89	-	-	0	-	0.00%
2014-05-07	0	20.70	20.70	20.75	-	-	964	20,003	20.750	73.71	73.71	73.89	-	-	271	73.887	0.00%
2014-05-05	0	20.70	20.70	20.75	20.70	20.70	20,100	416,070	20.700	73.71	73.71	73.89	73.71	73.71	5,645	73.709	0.00%
2014-05-02	0	20.70	20.65	20.70	20.70	20.70	34,100	705,870	20.700	73.71	73.53	73.71	73.71	73.71	9,576	73.709	0.00%
2014-04-30	0	20.70	20.65	20.70	20.70	20.75	146,000	3,023,820	20.711	73.71	73.53	73.71	73.71	73.89	41,002	73.749	0.00%
2014-04-29	0	20.70	20.65	20.70	20.70	20.70	584	12,088	20.699	73.71	73.53	73.71	73.71	73.71	164	73.704	0.24%
2014-04-28	0	20.65	20.65	20.70	20.65	20.70	152,584	3,151,038	20.651	73.53	73.53	73.71	73.53	73.71	42,851	73.535	-0.24%
2014-04-25	0	20.70	20.65	20.70	20.65	20.70	50,600	1,045,365	20.659	73.71	73.53	73.71	73.53	73.71	14,210	73.564	0.24%
2014-04-24	0	20.65	20.60	20.65	20.60	20.65	836,400	17,273,405	20.652	73.53	73.35	73.53	73.35	73.53	234,889	73.538	0.49%
2014-04-23	0	20.55	20.55	20.60	20.50	20.85	625,900	12,922,735	20.647	73.17	73.17	73.35	73.00	74.24	175,774	73.519	0.00%
2014-04-22	0	20.55	20.55	20.65	20.55	20.65	465,139	9,574,465	20.584	73.17	73.17	73.53	73.17	73.53	130,627	73.296	-0.24%
2014-04-17	0	20.60	20.60	20.65	20.45	20.65	378,900	7,803,510	20.595	73.35	73.35	73.53	72.82	73.53	106,408	73.336	0.24%
2014-04-16	0	20.65	20.65	20.70	20.65	20.65	28,000	578,200	20.650	73.17	73.17	73.35	73.17	73.17	7,902	73.175	0.00%
2014-04-15	0	20.65	20.60	20.65	20.55	20.70	2,101,600	43,329,160	20.617	73.17	73.00	73.17	72.82	73.35	593,072	73.059	0.24%
2014-04-14	0	20.60	20.60	20.65	20.55	20.70	507,418	10,452,322	20.599	73.00	73.00	73.17	72.82	73.35	143,194	72.994	0.00%
2014-04-11	0	20.60	20.55	20.60	20.55	20.60	23,500	483,550	20.577	73.00	72.82	73.00	72.82	73.00	6,632	72.915	0.24%
2014-04-10	0	20.55	20.50	20.55	20.55	20.65	341,369	7,027,849	20.587	72.82	72.64	72.82	72.82	73.17	96,334	72.953	-0.24%
2014-04-09	0	20.60	20.55	20.60	20.55	20.60	78,800	1,622,940	20.596	73.00	72.82	73.00	72.82	73.00	22,237	72.982	0.00%
2014-04-08	0	20.60	20.55	20.60	-	-	0	0	-	73.00	72.82	73.00	-	-	0	-	0.00%
2014-04-07	0	20.60	20.55	20.60	20.60	20.60	1,000	20,600	20.600	73.00	72.82	73.00	73.00	73.00	282	72.998	0.24%
2014-04-04	0	20.55	20.55	20.65	20.55	20.55	5,000	102,750	20.550	72.82	72.82	73.17	72.82	72.82	1,411	72.821	0.00%
2014-04-03	0	20.55	20.55	20.60	20.55	20.65	180,700	3,720,970	20.592	72.82	72.82	73.00	72.82	73.17	50,994	72.969	-0.24%
2014-04-02	0	20.60	20.60	20.65	20.60	20.65	39,900	823,440	20.638	73.00	73.00	73.17	73.00	73.17	11,260	73.131	-0.24%
2014-04-01	0	20.65	20.60	20.65	20.60	20.70	48,299	996,924	20.641	73.17	73.00	73.17	73.00	73.35	13,630	73.142	0.00%
2014-03-31	0	20.65	20.65	20.70	20.65	20.80	288,512	5,971,573	20.698	73.17	73.17	73.35	73.17	73.71	81,418	73.344	0.00%
2014-03-28	0	20.65	20.60	20.65	20.65	20.80	207,200	4,282,360	20.668	73.17	73.00	73.17	73.17	73.71	58,472	73.238	0.00%
2014-03-27	0	20.65	20.60	20.65	20.60	20.70	96,600	1,994,965	20.652	73.17	73.00	73.17	73.00	73.35	27,261	73.181	0.24%
2014-03-26	0	20.60	20.60	20.65	20.60	20.65	408,900	8,443,135	20.648	73.00	73.00	73.17	73.00	73.17	115,392	73.169	-0.24%
2014-03-25	0	20.65	20.60	20.65	20.65	20.65	19,700	406,805	20.650	73.17	73.00	73.17	73.17	73.17	5,559	73.175	0.24%
2014-03-24	0	20.60	20.60	20.65	20.60	20.65	34,900	720,185	20.636	73.00	73.00	73.17	73.00	73.17	9,849	73.124	-0.24%
2014-03-21	0	20.65	20.60	20.65	20.65	20.65	6,800	140,420	20.650	73.17	73.00	73.17	73.17	73.17	1,919	73.175	0.00%
2014-03-20	0	20.65	20.60	20.65	20.65	20.75	213,300	4,405,590	20.654	73.17	73.00	73.17	73.17	73.53	60,193	73.191	0.24%
2014-03-19	0	20.60	20.60	20.65	20.60	20.65	21,600	444,985	20.601	73.00	73.00	73.17	73.00	73.17	6,096	73.002	0.00%
2014-03-18	0	20.60	20.60	20.65	20.60	20.95	398,100	8,224,465	20.659	73.00	73.00	73.17	73.00	74.24	112,344	73.208	-0.24%
2014-03-17	0	20.65	20.65	20.70	20.65	20.70	100,700	2,079,935	20.655	73.17	73.17	73.35	73.17	73.35	28,418	73.192	0.00%
2014-03-14	0	20.65	20.60	20.65	20.60	20.65	485,000	9,992,250	20.603	73.17	73.00	73.17	73.00	73.17	136,867	73.007	0.24%
2014-03-13	0	20.60	20.60	20.65	20.60	20.60	119,100	2,453,460	20.600	73.00	73.00	73.17	73.00	73.00	33,610	72.998	0.00%
2014-03-12	0	20.60	20.55	20.60	20.55	20.60	76,300	1,571,375	20.595	73.00	72.82	73.00	72.82	73.00	21,532	72.979	0.24%
2014-03-11	0	20.55	20.50	20.60	20.55	20.60	197,700	4,063,260	20.553	72.82	72.64	73.00	72.82	73.00	55,791	72.830	0.00%
2014-03-10	0	20.55	20.55	20.60	20.55	20.60	12,800	263,180	20.561	72.82	72.82	73.00	72.82	73.00	3,612	72.859	0.00%
2014-03-07	0	20.55	20.55	20.60	20.55	20.80	153,800	3,175,945	20.650	72.82	72.82	73.00	72.82	73.71	43,402	73.174	0.00%
2014-03-06	0	20.55	20.50	20.55	20.55	20.70	300,000	6,173,765	20.579	72.82	72.64	72.82	72.82	73.35	84,660	72.924	-0.24%
2014-03-05	0	20.60	20.55	20.60	20.60	20.60	52,300	1,077,380	20.600	73.00	72.82	73.00	73.00	73.00	14,759	72.998	0.00%
2014-03-04	0	20.60	20.55	20.60	20.55	20.65	676,400	13,920,870	20.581	73.00	72.82	73.00	72.82	73.17	190,880	72.930	0.00%
2014-03-03	0	20.60	20.55	20.60	20.60	20.65	119,000	2,451,745	20.603	73.00	72.82	73.00	73.00	73.17	33,582	73.008	0.00%
2014-02-28	0	20.60	20.55	20.60	20.55	20.65	1,964,500	40,508,825	20.620	73.00	72.82	73.00	72.82	73.17	554,383	73.070	0.00%
2014-02-27	0	20.60	20.55	20.60	20.55	20.60	738,700	15,215,170	20.597	73.00	72.82	73.00	72.82	73.00	208,461	72.988	0.24%
2014-02-26	0	20.55	20.50	20.55	20.55	20.55	1,092,400	22,448,820	20.550	72.82	72.64	72.82	72.82	72.82	308,276	72.821	0.00%
2014-02-25	0	20.55	20.50	20.55	20.50	20.60	1,137,200	23,372,680	20.553	72.82	72.64	72.82	72.64	73.00	320,918	72.831	0.00%
2014-02-24	0	20.55	20.50	20.55	20.55	20.60	365,800	7,526,330	20.575	72.82	72.64	72.82	72.82	73.00	103,229	72.909	0.00%
2014-02-21	0	20.55	20.50	20.55	20.55	20.55	143,400	2,946,870	20.550	72.82	72.64	72.82	72.82	72.82	40,468	72.821	0.00%
2014-02-20	0	20.55	20.50	20.55	20.50	20.55	143,600	2,946,300	20.517	72.82	72.64	72.82	72.64	72.82	40,524	72.705	0.24%
2014-02-19	0	20.50	20.50	20.55	20.50	20.60	624,900	12,838,950	20.546	72.64	72.64	72.82	72.64	73.00	176,347	72.805

Recommend Webb-site to a friend