Prices and Webb-site Total Returns

ABF Hong Kong Bond Index Fund: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02819	2005-06-21			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-18	98.15	98.00	98.30	-	-	0	0	-	98.15	98.00	98.30	-	-	0	-	0.00%
2026-09-17	98.15	98.10	102.0	-	-	0	0	-	98.15	98.10	102.0	-	-	0	-	0.00%
2026-09-16	98.15	98.05	102.0	-	-	0	0	-	98.15	98.05	102.0	-	-	0	-	0.00%
2026-09-15	98.15	98.00	102.0	98.15	98.25	2,801	275,013	98.184	98.15	98.00	102.0	98.15	98.25	2,801	98.184	-0.10%
2026-09-14	98.25	98.25	98.30	98.25	98.25	100	9,825	98.250	98.25	98.25	98.30	98.25	98.25	100	98.250	-0.05%
2026-09-11	98.30	98.20	102.0	98.30	98.30	1,900	186,770	98.300	98.30	98.20	102.0	98.30	98.30	1,900	98.300	-0.66%
2026-09-10	98.95	98.95	104.0	98.50	99.05	821	81,242	98.955	98.95	98.95	104.0	98.50	99.05	821	98.955	0.00%
2026-09-09	98.95	98.50	104.0	98.85	99.20	26,538	2,624,322	98.889	98.95	98.50	104.0	98.85	99.20	26,538	98.889	0.15%
2026-09-08	98.80	98.80	103.5	98.80	98.80	100	9,880	98.800	98.80	98.80	103.5	98.80	98.80	100	98.800	-0.15%
2026-09-07	98.95	98.60	101.5	-	-	0	0	-	98.95	98.60	101.5	-	-	0	-	0.00%
2026-09-04	98.95	98.20	101.5	98.95	98.95	27,500	2,701,676	98.243	98.95	98.20	101.5	98.95	98.95	27,500	98.243	0.76%
2026-09-03	98.20	98.20	101.5	98.20	99.10	3,200	314,420	98.256	98.20	98.20	101.5	98.20	99.10	3,200	98.256	-0.10%
2026-09-02	98.30	98.00	101.5	98.00	99.60	4,500	444,540	98.787	98.30	98.00	101.5	98.00	99.60	4,500	98.787	-1.06%
2026-09-01	99.35	98.00	102.5	100.3	102.5	36,067	3,683,037	102.12	99.35	98.00	102.5	100.3	102.5	36,067	102.12	-2.17%
2026-08-31	101.6	101.6	104.0	99.15	101.6	64,336	6,497,607	100.99	101.6	101.6	104.0	99.15	101.6	64,336	100.99	3.04%
2026-08-28	98.55	98.00	101.0	98.55	98.55	100	9,855	98.550	98.55	98.00	101.0	98.55	98.55	100	98.550	-0.81%
2026-08-27	99.35	98.00	99.60	99.50	99.50	1,046	103,998	99.424	99.35	98.00	99.60	99.50	99.50	1,046	99.424	0.20%
2026-08-26	100.6	99.00	100.7	100.4	100.7	2,400	241,475	100.61	99.15	97.57	99.25	98.90	99.25	2,435	99.164	0.25%
2026-08-25	100.4	100.3	104.0	100.4	100.4	10,900	1,093,815	100.35	98.90	98.81	102.5	98.90	98.90	11,059	98.904	-0.05%
2026-08-24	100.4	99.00	104.0	99.55	101.0	33,194	3,341,543	100.67	98.95	97.57	102.5	98.12	99.49	33,679	99.216	0.85%
2026-08-21	99.55	99.00	100.0	99.55	100.5	1,100	109,605	99.641	98.12	97.57	98.56	98.12	99.05	1,116	98.205	-0.95%
2026-08-20	100.5	99.00	100.5	99.80	100.5	1,100	109,855	99.868	99.05	97.57	99.05	98.36	99.05	1,116	98.429	0.05%
2026-08-19	100.5	99.95	101.2	100.5	100.5	500	50,225	100.45	99.00	98.51	99.74	99.00	99.00	507	99.002	0.00%
2026-08-18	100.5	99.00	101.2	100.5	100.5	1,800	180,875	100.49	99.00	97.57	99.74	99.00	99.05	1,826	99.038	0.00%
2026-08-17	100.5	99.00	101.5	100.5	101.3	34,299	3,464,558	101.01	99.00	97.57	99.99	99.00	99.84	34,801	99.555	-1.03%
2026-08-14	101.5	101.0	104.5	100.5	101.5	40,000	4,044,735	101.12	100.0	99.54	103.0	99.00	100.0	40,585	99.661	-2.87%
2026-08-13	104.5	104.0	-	100.3	104.5	89,501	9,098,529	101.66	103.0	102.5	-	98.85	103.0	90,810	100.19	4.14%
2026-08-12	100.4	99.00	101.3	99.95	100.7	1,722	172,528	100.19	98.90	97.57	99.84	98.51	99.25	1,747	98.746	-0.94%
2026-08-11	101.3	98.75	104.0	99.75	101.3	31,590	3,174,877	100.50	99.84	97.33	102.5	98.31	99.84	32,052	99.054	1.00%
2026-08-10	100.3	99.70	100.7	100.1	100.3	17,300	1,731,830	100.11	98.85	98.26	99.20	98.66	98.85	17,553	98.663	0.20%
2026-08-07	100.1	99.95	100.7	100.1	100.1	1,139	113,978	100.07	98.66	98.51	99.20	98.66	98.66	1,156	98.626	0.15%
2026-08-06	99.95	99.95	100.7	99.95	99.95	100	9,995	99.950	98.51	98.51	99.20	98.51	98.51	101	98.509	0.15%
2026-08-05	99.80	-	100.7	-	-	0	0	-	98.36	-	99.20	-	-	0	-	0.00%
2026-08-04	99.80	-	100.7	99.80	99.85	2,273	226,847	99.801	98.36	-	99.20	98.36	98.41	2,306	98.362	0.00%
2026-08-03	99.80	-	100.7	99.70	99.80	5,200	518,900	99.788	98.36	-	99.20	98.26	98.36	5,276	98.350	0.30%
2026-07-31	99.50	99.30	100.7	99.30	99.50	2,200	218,910	99.505	98.07	97.87	99.20	97.87	98.07	2,232	98.070	0.30%
2026-07-30	99.20	-	100.7	99.20	99.20	4,539	449,252	98.976	97.77	-	99.20	97.77	97.77	4,605	97.549	0.00%
2026-07-29	99.20	-	100.7	99.15	99.20	400	39,665	99.163	97.77	-	99.20	97.72	97.77	406	97.733	0.00%
2026-07-28	99.20	-	100.3	99.20	99.45	500	49,625	99.250	97.77	-	98.85	97.77	98.02	507	97.819	0.00%
2026-07-27	99.20	99.20	100.3	99.00	99.00	700	69,300	99.000	97.77	97.77	98.85	97.57	97.57	710	97.573	-1.10%
2026-07-24	100.3	-	100.3	98.75	99.50	80,800	8,003,335	99.051	98.85	-	98.85	97.33	98.07	81,982	97.623	0.05%
2026-07-23	100.3	99.90	100.3	-	-	0	0	-	98.81	98.46	98.85	-	-	0	-	-0.05%
2026-07-22	100.3	-	100.4	99.95	100.3	6,571	658,588	100.23	98.85	-	98.95	98.51	98.85	6,667	98.782	-0.10%
2026-07-21	100.4	100.0	100.5	-	-	0	0	-	98.95	98.56	99.00	-	-	0	-	-0.15%
2026-07-20	100.6	-	101.0	100.6	100.6	100	10,055	100.55	99.10	-	99.54	99.10	99.10	101	99.101	0.25%
2026-07-17	100.3	100.3	101.0	100.3	100.3	200	20,060	100.30	98.85	98.85	99.54	98.85	98.85	203	98.854	0.00%
2026-07-16	100.3	-	101.1	100.3	100.3	200	20,080	100.40	98.85	-	99.64	98.85	98.85	203	98.953	0.00%
2026-07-15	100.3	99.85	100.3	100.4	100.4	101	10,139	100.39	98.85	98.41	98.85	98.95	98.95	102	98.939	0.50%
2026-07-14	99.80	-	101.1	99.80	100.6	2,100	209,980	99.990	98.36	-	99.59	98.36	99.15	2,131	98.549	-0.80%
2026-07-13	100.6	-	101.1	-	-	0	0	-	99.15	-	99.64	-	-	0	-	-0.35%
2026-07-10	101.0	100.0	101.0	101.0	101.0	322	32,505	100.95	99.49	98.56	99.54	99.49	99.49	327	99.492	0.10%
2026-07-09	100.9	100.2	101.1	99.70	100.9	18,900	1,902,655	100.67	99.40	98.76	99.64	98.26	99.40	19,176	99.219	0.25%
2026-07-08	100.6	99.00	101.1	100.0	100.6	14,400	1,448,520	100.59	99.15	97.57	99.64	98.56	99.15	14,611	99.142	0.25%
2026-07-07	100.4	-	100.5	100.4	100.5	600	60,270	100.45	98.90	-	99.05	98.90	99.05	609	99.002	-0.20%
2026-07-06	100.6	-	100.6	100.6	100.6	400	40,220	100.55	99.10	-	99.10	99.10	99.10	406	99.101	0.00%
2026-07-03	100.6	100.6	101.0	-	-	0	0	-	99.10	99.10	99.54	-	-	0	-	0.00%
2026-07-02	100.6	100.6	102.0	100.6	100.7	500	50,295	100.59	99.10	99.10	100.5	99.10	99.20	507	99.140	-0.10%
2026-06-30	100.7	-	101.3	-	-	0	0	-	99.20	-	99.84	-	-	0	-	0.00%
2026-06-29	100.7	-	102.0	100.7	100.7	1,600	161,040	100.65	99.20	-	100.5	99.20	99.20	1,623	99.199	0.00%
2026-06-26	100.7	100.7	102.0	100.7	101.3	2,400	241,740	100.73	99.20	99.20	100.5	99.20	99.79	2,435	99.273	-0.64%
2026-06-25	101.3	100.0	103.5	100.6	102.6	86,100	8,710,160	101.16	99.84	98.56	102.0	99.10	101.1	87,359	99.705	0.70%
2026-06-24	100.6	100.0	101.0	100.1	101.1	1,300	131,030	100.79	99.15	98.56	99.49	98.61	99.59	1,319	99.340	0.20%
2026-06-23	100.4	100.4	101.0	100.4	100.4	1,122	112,576	100.34	98.95	98.95	99.49	98.95	98.95	1,138	98.889	0.25%
2026-06-22	100.2	100.1	100.6	100.2	100.2	100	10,015	100.15	98.71	98.66	99.10	98.71	98.71	101	98.706	0.00%
2026-06-18	100.2	-	100.9	100.2	100.2	700	70,025	100.04	98.71	-	99.40	98.71	98.71	710	98.594	-0.69%
2026-06-17	100.9	-	101.8	100.0	100.9	1,900	191,385	100.73	99.40	-	100.3	98.56	99.40	1,928	99.277	0.85%
2026-06-16	100.0	99.50	101.8	100.0	101.0	1,000	100,505	100.51	98.56	98.07	100.3	98.56	99.49	1,015	99.056	-0.89%
2026-06-15	100.9	-	101.8	100.5	100.9	6,302	635,608	100.86	99.45	-	100.3	99.00	99.45	6,394	99.404	0.80%
2026-06-12	100.1	100.1	100.8	100.1	100.1	176	17,549	99.710	98.66	98.66	99.35	98.66	98.66	179	98.273	-0.05%
2026-06-11	100.2	99.85	100.7	-	-	100	9,985	99.850	98.71	98.41	99.25	-	-	101	98.411	0.00%
2026-06-10	100.2	100.0	100.8	100.2	100.8	912	91,654	100.50	98.71	98.56	99.30	98.71	99.30	925	99.049	-0.64%
2026-06-09	100.8	100.0	100.9	100.6	100.8	21,500	2,166,750	100.78	99.35	98.56	99.40	99.15	99.35	21,814	99.326	0.15%
2026-06-08	100.7	100.6	101.4	100.7	100.7	8,900	895,805	100.65	99.20	99.15	99.94	99.20	99.25	9,030	99.201	-0.74%
2026-06-05	101.4	100.6	101.8	101.4	101.6	13,100	1,328,785	101.43	99.94	99.15	100.3	99.94	100.1	13,292	99.972	0.25%
2026-06-04	101.2	100.6	101.5	101.1	101.2	2,100	212,300	101.10	99.69	99.15	100.0	99.64	99.69	2,131	99.638	0.15%
2026-06-03	101.0	100.7	101.5	100.7	101.2	4,600	464,725	101.03	99.54	99.20	100.0	99.20	99.69	4,667	99.571	0.35%
2026-06-02	100.7	100.7	101.5	100.6	101.3	4,067	411,178	101.10	99.20	99.20	100.0	99.15	99.79	4,126	99.644	-0.49%
2026-06-01	101.2	100.7	101.2	100.7	101.3	3,400	343,775	101.11	99.69	99.20	99.69	99.20	99.84	3,450	99.653	-0.15%
2026-05-29	101.3	100.6	101.8	101.1	101.6	6,200	627,575	101.22	99.84	99.15	100.3	99.64	100.1	6,291	99.763	0.20%
2026-05-28	101.1	100.6	101.4	101.3	101.4	18,900	1,914,975	101.32	99.64	99.15	99.94	99.79	99.94	19,176	99.861	0.50%
2026-05-27	100.6	100.6	100.8	100.6	100.6	105	10,557	100.54	99.15	99.15	99.35	99.15	99.15	107	99.094	-0.15%
2026-05-26	100.8	100.8	102.0	100.4	101.3	11,417	1,154,679	101.14	99.30	99.30	100.5	98.95	99.79	11,584	99.679	-0.49%
2026-05-22	101.3	-	101.3	101.4	101.4	5,001	506,849	101.35	99.79	-	99.84	99.89	99.89	5,074	99.889	0.90%
2026-05-21	100.4	-	102.0	100.4	101.2	11,100	1,122,535	101.13	98.90	-	100.5	98.90	99.69	11,262	99.672	-0.35%
2026-05-20	100.7	100.2	102.0	100.7	101.3	5,400	546,720	101.24	99.25	98.76	100.5	99.25	99.84	5,479	99.785	-0.20%
2026-05-19	100.9	100.4	102.0	100.9	100.9	2,800	282,520	100.90	99.45	98.90	100.5	99.45	99.45	2,841	99.446	0.00%
2026-05-18	100.9	100.5	102.0	100.9	101.5	24,100	2,442,635	101.35	99.45	99.00	100.5	99.45	99.99	24,452	99.893	0.00%
2026-05-15	100.9	100.9	101.6	100.9	101.7	10,500	1,066,890	101.61	99.45	99.45	100.1	99.45	100.2	10,654	100.14	-0.44%
2026-05-14	101.4	100.9	102.0	100.9	101.4	9,802	992,785	101.28	99.89	99.45	100.5	99.45	99.94	9,945	99.824	-0.05%
2026-05-13	101.4	101.2	101.4	101.2	101.5	15,600	1,580,695	101.33	99.94	99.69	99.94	99.74	99.99	15,828	99.866	0.25%
2026-05-12	101.2	101.2	102.0	101.2	101.5	65,420	6,632,080	101.38	99.69	99.69	100.5	99.69	100.0	66,377	99.916	-0.25%
2026-05-11	101.4	101.4	101.5	101.4	101.5	4,200	426,005	101.43	99.94	99.94	100.0	99.94	100.0	4,261	99.968	-0.10%
2026-05-08	101.5	101.5	102.0	101.5	102.1	400	40,760	101.90	100.0	100.0	100.5	100.0	100.6	406	100.43	-0.59%
2026-05-07	102.1	101.1	103.5	102.1	102.1	1,100	112,310	102.10	100.6	99.59	102.0	100.6	100.6	1,116	100.63	0.15%
2026-05-06	102.0	101.1	103.5	102.0	102.0	400	40,800	102.00	100.5	99.59	102.0	100.5	100.5	406	100.53	0.44%
2026-05-05	101.5	101.2	103.5	101.5	102.0	5,200	527,845	101.51	100.0	99.74	102.0	100.0	100.5	5,276	100.05	0.00%
2026-05-04	101.5	101.3	103.5	101.5	102.1	3,600	366,085	101.69	100.0	99.79	102.0	100.0	100.6	3,653	100.22	-0.59%
2026-04-30	102.1	101.3	103.5	101.2	102.2	24,200	2,466,065	101.90	100.6	99.79	102.0	99.74	100.7	24,554	100.43	0.20%
2026-04-29	101.9	101.3	102.0	101.9	101.9	500	50,950	101.90	100.4	99.84	100.5	100.4	100.4	507	100.43	0.00%
2026-04-28	101.9	101.4	102.1	102.0	102.0	18,700	1,907,400	102.00	100.4	99.94	100.6	100.5	100.5	18,973	100.53	0.49%
2026-04-27	101.4	101.4	102.3	101.3	102.0	5,100	520,125	101.99	99.94	99.94	100.8	99.79	100.5	5,175	100.52	-0.59%
2026-04-24	102.0	101.4	102.0	-	-	0	0	-	100.5	99.89	100.5	-	-	0	-	0.00%
2026-04-23	102.0	101.5	104.0	102.0	102.0	4,400	448,800	102.00	100.5	100.0	102.5	100.5	100.5	4,464	100.53	0.00%
2026-04-22	102.0	101.0	102.0	102.0	103.5	300	30,750	102.50	100.5	99.54	100.5	100.5	102.0	304	101.02	-0.20%
2026-04-21	102.2	103.0	104.0	101.2	102.2	6,000	611,395	101.90	100.7	101.5	102.5	99.74	100.7	6,088	100.43	0.15%
2026-04-20	102.1	101.6	104.0	102.1	102.1	8,800	898,040	102.05	100.6	100.1	102.5	100.6	100.6	8,929	100.58	0.00%
2026-04-17	102.1	101.6	102.1	102.0	102.3	18,600	1,898,685	102.08	100.6	100.1	100.6	100.5	100.8	18,872	100.61	-0.05%
2026-04-16	102.1	101.6	102.1	102.1	102.1	3,300	336,930	102.10	100.6	100.1	100.6	100.6	100.6	3,348	100.63	0.00%
2026-04-15	102.1	101.7	102.1	101.7	102.3	1,203	122,597	101.91	100.6	100.2	100.6	100.2	100.8	1,221	100.44	0.44%
2026-04-14	101.7	101.7	102.4	101.6	102.4	200	20,400	102.00	100.2	100.2	100.9	100.1	100.9	203	100.53	-0.29%
2026-04-13	102.0	101.6	104.0	102.0	102.5	2,700	275,365	101.99	100.5	100.1	102.5	100.5	101.0	2,739	100.52	-0.49%
2026-04-10	102.5	101.3	104.0	102.5	102.5	718	73,590	102.49	101.0	99.84	102.5	101.0	101.0	729	101.02	-0.05%
2026-04-09	102.5	101.4	104.0	101.3	102.5	77,500	7,934,215	102.38	101.0	99.94	102.5	99.84	101.0	78,633	100.90	0.29%
2026-04-08	102.2	101.3	102.5	101.3	102.3	43,900	4,480,235	102.06	100.7	99.84	101.0	99.84	100.8	44,542	100.58	0.10%
2026-04-02	102.1	101.3	104.0	102.2	102.2	100	10,215	102.15	100.6	99.84	102.5	100.7	100.7	101	100.68	0.74%
2026-04-01	101.4	101.3	104.0	101.4	101.4	100	10,135	101.35	99.89	99.84	102.5	99.89	99.89	101	99.889	0.00%
2026-03-31	101.4	101.3	104.0	101.4	101.4	200	20,270	101.35	99.89	99.84	102.5	99.89	99.89	203	99.889	-0.73%
2026-03-30	102.1	101.3	104.0	101.3	102.2	14,200	1,450,445	102.14	100.6	99.84	102.5	99.84	100.7	14,408	100.67	0.44%
2026-03-27	101.7	101.4	104.0	101.5	101.7	16,400	1,665,825	101.57	100.2	99.89	102.5	100.0	100.2	16,640	100.11	0.00%
2026-03-26	101.7	101.5	101.8	101.7	101.8	400	40,690	101.73	100.2	100.0	100.3	100.2	100.3	406	100.26	-0.10%
2026-03-25	101.8	101.5	104.0	101.6	101.8	800	81,340	101.68	100.3	100.0	102.5	100.1	100.3	812	100.21	0.15%
2026-03-24	101.6	101.5	101.6	101.7	101.7	200	20,330	101.65	100.1	100.0	100.1	100.2	100.2	203	100.18	-0.05%
2026-03-23	101.7	101.7	-	101.7	102.2	2,600	264,430	101.70	100.2	100.2	-	100.2	100.7	2,638	100.24	0.00%
2026-03-20	101.7	101.7	102.3	101.7	101.7	200	20,330	101.65	100.2	100.2	100.8	100.2	100.2	203	100.18	-0.59%
2026-03-19	102.3	101.7	-	102.1	102.7	109,900	11,266,185	102.51	100.8	100.2	-	100.6	101.2	111,507	101.04	-0.58%
2026-03-18	102.9	101.7	-	102.5	102.9	77,000	7,909,760	102.72	101.4	100.2	-	101.0	101.4	78,126	101.24	0.69%
2026-03-17	102.2	101.5	-	102.2	102.2	3,100	316,665	102.15	100.7	100.0	-	100.7	100.7	3,145	100.68	0.00%
2026-03-16	102.2	101.5	-	101.6	102.4	400	40,820	102.05	100.7	100.0	-	100.1	100.9	406	100.58	0.15%
2026-03-13	102.0	101.5	-	102.0	102.6	304	31,109	102.33	100.5	100.0	-	100.5	101.1	308	100.86	-0.20%
2026-03-12	102.2	102.0	-	102.2	102.8	12,900	1,324,030	102.64	100.7	100.5	-	100.7	101.3	13,089	101.16	0.46%
2026-03-11	103.2	103.2	-	102.9	103.7	922	95,526	103.61	100.3	100.3	-	99.97	100.8	949	100.71	-0.58%
2026-03-10	103.8	103.0	-	103.8	103.8	1,000	103,750	103.75	100.8	100.1	-	100.8	100.8	1,029	100.85	0.05%
2026-03-09	103.7	102.8	-	102.9	104.0	5,400	559,730	103.65	100.8	99.87	-	100.0	101.1	5,555	100.75	0.68%
2026-03-06	103.0	102.8	103.0	103.0	103.0	400	41,200	103.00	100.1	99.87	100.1	100.1	100.1	412	100.12	-0.05%
2026-03-05	103.1	102.8	-	103.1	104.0	325	33,557	103.25	100.2	99.87	-	100.2	101.1	334	100.36	-0.63%
2026-03-04	103.7	102.8	103.8	103.7	103.7	200	20,740	103.70	100.8	99.87	100.8	100.8	100.8	206	100.80	-0.05%
2026-03-03	103.8	102.8	-	103.8	103.8	700	72,625	103.75	100.8	99.87	-	100.8	100.8	720	100.85	0.14%
2026-03-02	103.6	102.8	103.6	-	-	0	0	-	100.7	99.87	100.7	-	-	0	-	0.00%
2026-02-27	103.6	102.8	-	102.8	103.8	706	73,035	103.45	100.7	99.87	-	99.92	100.8	726	100.55	0.58%
2026-02-26	103.0	103.0	-	102.8	103.8	500	51,525	103.05	100.1	100.1	-	99.87	100.8	514	100.17	-0.72%
2026-02-25	103.8	102.8	-	102.8	103.8	13,601	1,409,033	103.60	100.8	99.92	-	99.92	100.8	13,993	100.70	0.24%
2026-02-24	103.5	102.8	-	102.9	103.9	6,027	624,409	103.60	100.6	99.92	-	100.0	100.9	6,200	100.70	0.58%
2026-02-23	102.9	102.8	-	102.8	103.0	1,466	150,743	102.83	100.0	99.87	-	99.87	100.1	1,508	99.949	0.15%
2026-02-20	102.8	101.3	102.8	102.2	102.8	400	41,045	102.61	99.87	98.47	99.87	99.34	99.87	412	99.741	0.00%
2026-02-16	102.8	101.3	102.8	-	-	0	0	-	99.87	98.47	99.87	-	-	0	-	0.00%
2026-02-13	102.8	101.5	102.8	102.8	102.8	104	10,680	102.69	99.87	98.66	99.87	99.87	99.87	107	99.819	0.00%
2026-02-12	102.8	101.5	102.8	-	-	0	0	-	99.87	98.66	99.87	-	-	0	-	0.00%
2026-02-11	102.8	101.5	102.8	102.7	102.9	3,525	362,521	102.84	99.87	98.66	99.92	99.83	99.97	3,626	99.965	0.00%
2026-02-10	102.8	101.5	102.9	102.8	102.8	200	20,550	102.75	99.87	98.66	100.0	99.87	99.87	206	99.875	0.05%
2026-02-09	102.7	101.5	103.0	102.7	102.7	200	20,540	102.70	99.83	98.66	100.1	99.83	99.83	206	99.826	0.88%
2026-02-06	101.8	101.3	103.0	101.8	101.8	1,000	101,800	101.80	98.95	98.47	100.1	98.95	98.95	1,029	98.951	0.20%
2026-02-05	101.6	101.6	103.0	101.6	102.5	300	30,570	101.90	98.76	98.76	100.1	98.76	99.63	309	99.049	-0.78%
2026-02-04	102.4	101.3	103.0	-	-	0	0	-	99.53	98.47	100.1	-	-	0	-	0.00%
2026-02-03	102.4	101.3	103.0	102.4	102.4	1,705	174,532	102.36	99.53	98.47	100.1	99.49	99.53	1,754	99.500	0.05%
2026-02-02	102.4	101.8	102.4	102.4	102.4	1,600	163,760	102.35	99.49	98.95	99.53	99.49	99.49	1,646	99.486	0.54%
2026-01-30	101.8	101.8	102.4	-	-	100	10,180	101.80	98.95	98.95	99.53	-	-	103	98.951	0.00%
2026-01-29	101.8	101.3	102.5	101.8	102.4	1,800	183,325	101.85	98.95	98.47	99.63	98.95	99.49	1,852	98.997	-0.44%
2026-01-28	102.3	101.8	102.3	102.1	102.5	8,900	909,150	102.15	99.39	98.95	99.39	99.24	99.63	9,156	99.293	0.15%
2026-01-27	102.1	101.8	102.5	102.1	102.5	300	30,670	102.23	99.24	98.95	99.63	99.24	99.63	309	99.373	0.00%
2026-01-26	102.1	101.3	102.5	102.1	102.1	3,595	367,054	102.10	99.24	98.47	99.63	99.24	99.24	3,698	99.244	0.00%
2026-01-23	102.1	101.5	-	102.1	102.1	200	20,420	102.10	99.24	98.66	-	99.24	99.24	206	99.243	0.00%
2026-01-22	102.1	101.2	-	102.0	102.3	4,394	448,756	102.13	99.24	98.32	-	99.15	99.44	4,520	99.272	0.64%
2026-01-21	101.5	101.4	-	-	-	0	0	-	98.61	98.56	-	-	-	0	-	0.00%
2026-01-20	101.5	101.5	-	101.5	101.5	200	20,290	101.45	98.61	98.61	-	98.61	98.61	206	98.611	0.00%
2026-01-19	101.5	101.2	102.3	101.5	102.4	32,000	3,273,165	102.29	98.61	98.32	99.39	98.61	99.53	32,921	99.424	0.15%
2026-01-16	101.3	101.3	102.3	101.3	101.3	100	10,130	101.30	98.47	98.42	99.39	98.47	98.47	103	98.465	-0.98%
2026-01-15	102.3	101.4	102.4	102.3	102.3	103	10,531	102.24	99.44	98.56	99.49	99.44	99.44	106	99.382	0.05%
2026-01-14	102.3	101.5	102.4	102.3	102.3	1,040	106,298	102.21	99.39	98.61	99.49	99.39	99.39	1,070	99.350	0.00%
2026-01-13	102.3	101.6	102.3	102.3	102.3	200	20,390	101.95	99.39	98.76	99.39	99.39	99.39	206	99.097	-0.10%
2026-01-12	102.4	101.6	-	102.3	102.4	649	66,388	102.29	99.49	98.71	-	99.44	99.49	668	99.430	0.79%
2026-01-09	101.6	101.6	102.3	101.5	101.5	360	36,570	101.58	98.71	98.71	99.44	98.61	98.61	370	98.741	-0.73%
2026-01-08	102.3	101.7	-	102.3	102.6	4,100	419,505	102.32	99.44	98.85	-	99.44	99.68	4,218	99.455	-0.15%
2026-01-07	102.5	101.7	-	102.2	102.6	31,700	3,247,505	102.44	99.58	98.85	-	99.34	99.73	32,613	99.578	0.00%
2026-01-06	102.5	101.5	-	102.1	102.5	27,650	2,830,565	102.37	99.58	98.61	-	99.24	99.58	28,446	99.507	0.20%
2026-01-05	102.3	101.5	102.5	-	-	0	0	-	99.39	98.61	99.58	-	-	0	-	0.00%
2026-01-02	102.3	102.0	102.5	102.3	102.3	108	11,033	102.16	99.39	99.15	99.58	99.39	99.39	111	99.299	0.05%
2025-12-31	102.2	101.3	102.3	-	-	0	0	-	99.34	98.42	99.39	-	-	0	-	0.00%
2025-12-30	102.2	101.2	-	102.2	102.2	100	10,220	102.20	99.34	98.32	-	99.34	99.34	103	99.340	0.94%
2025-12-29	101.3	101.2	105.4	101.3	102.2	320	32,518	101.62	98.42	98.32	102.4	98.42	99.34	329	98.775	-0.34%
2025-12-24	101.6	101.2	102.2	-	-	0	0	-	98.76	98.32	99.29	-	-	0	-	0.00%
2025-12-23	101.6	100.0	-	101.6	102.5	2,904	295,889	101.89	98.76	97.20	-	98.76	99.58	2,988	99.039	-0.44%
2025-12-22	102.1	102.0	102.5	102.1	102.1	200	20,410	102.05	99.19	99.15	99.63	99.19	99.19	206	99.194	0.25%
2025-12-19	101.8	101.8	102.5	-	-	0	0	-	98.95	98.95	99.58	-	-	0	-	0.00%
2025-12-18	101.8	101.8	102.5	-	-	0	0	-	98.95	98.95	99.63	-	-	0	-	0.00%
2025-12-17	101.8	101.8	102.5	101.8	102.3	500	51,010	102.02	98.95	98.90	99.63	98.95	99.39	514	99.165	-0.39%
2025-12-16	102.2	101.7	102.5	102.2	102.2	100	10,220	102.20	99.34	98.85	99.63	99.34	99.34	103	99.340	0.00%
2025-12-15	102.2	101.6	102.5	102.2	102.2	56,104	5,713,985	101.85	99.34	98.76	99.63	99.34	99.34	57,719	98.996	0.20%
2025-12-12	102.0	101.8	102.5	102.0	102.1	300	30,605	102.02	99.15	98.95	99.63	99.15	99.19	309	99.162	0.49%
2025-12-11	101.5	101.5	102.5	-	-	200	20,300	101.50	98.66	98.66	99.63	-	-	206	98.660	0.00%
2025-12-10	101.5	101.5	102.5	101.5	102.2	825	84,013	101.83	98.66	98.66	99.63	98.66	99.29	849	98.984	0.00%
2025-12-09	101.5	101.5	102.5	101.5	101.6	500	50,770	101.54	98.66	98.66	99.63	98.66	98.71	514	98.699	-0.73%
2025-12-08	102.3	101.5	102.5	102.3	102.3	100	10,225	102.25	99.39	98.66	99.63	99.39	99.39	103	99.389	-0.20%
2025-12-05	102.5	101.4	102.5	102.3	102.5	600	61,070	101.78	99.58	98.51	99.63	99.39	99.58	617	98.935	0.20%
2025-12-04	102.3	101.5	102.5	102.4	102.4	300	30,705	102.35	99.39	98.66	99.58	99.49	99.49	309	99.486	0.00%
2025-12-03	102.3	101.4	102.4	-	-	0	0	-	99.39	98.51	99.53	-	-	0	-	0.00%
2025-12-02	102.3	102.0	102.5	102.0	102.3	600	61,295	102.16	99.39	99.10	99.63	99.10	99.39	617	99.300	0.84%
2025-12-01	101.4	101.4	102.3	-	-	10	1,023	102.30	98.56	98.56	99.39	-	-	10	99.437	0.10%
2025-11-28	101.3	101.3	102.2	101.3	102.3	1,300	131,785	101.37	98.47	98.47	99.34	98.47	99.39	1,337	98.537	-0.83%
2025-11-27	102.2	101.4	102.2	-	-	0	0	-	99.29	98.56	99.29	-	-	0	-	0.00%
2025-11-26	102.2	101.1	102.6	-	-	0	0	-	99.29	98.27	99.68	-	-	0	-	0.00%
2025-11-25	102.2	101.2	102.6	101.2	102.2	1,204	122,865	102.05	99.29	98.37	99.68	98.37	99.29	1,239	99.192	0.25%
2025-11-24	101.9	101.2	102.0	101.3	102.2	800	81,425	101.78	99.05	98.37	99.10	98.42	99.34	823	98.933	0.69%
2025-11-21	101.2	101.2	102.6	101.2	101.2	1,000	101,200	101.20	98.37	98.37	99.68	98.37	98.37	1,029	98.368	-0.20%
2025-11-20	101.4	101.4	102.0	-	-	0	0	-	98.56	98.56	99.15	-	-	0	-	0.00%
2025-11-19	101.4	101.4	102.6	-	-	0	0	-	98.56	98.56	99.68	-	-	0	-	0.00%
2025-11-18	101.4	101.4	102.6	101.3	101.5	900	91,190	101.32	98.56	98.56	99.68	98.47	98.66	926	98.487	-0.10%
2025-11-17	101.5	101.0	101.5	101.5	101.5	100	10,150	101.50	98.66	98.17	98.66	98.66	98.66	103	98.660	0.00%
2025-11-14	101.5	101.0	102.0	101.5	101.5	900	91,350	101.50	98.66	98.17	99.15	98.66	98.66	926	98.660	-0.34%
2025-11-13	101.9	101.5	102.6	101.9	102.0	9,403	957,751	101.86	99.00	98.66	99.68	99.00	99.15	9,674	99.006	0.05%
2025-11-12	101.8	101.5	102.0	101.8	101.8	407	41,432	101.80	98.95	98.66	99.10	98.95	98.95	419	98.950	0.89%
2025-11-11	100.9	100.1	101.6	100.9	101.7	5,500	555,285	100.96	98.08	97.30	98.76	98.08	98.85	5,658	98.136	-0.74%
2025-11-10	101.7	100.9	102.3	101.0	101.7	410	41,607	101.48	98.81	98.08	99.39	98.13	98.81	422	98.641	-0.49%
2025-11-07	102.2	100.9	102.3	101.8	102.2	1,800	183,750	102.08	99.29	98.08	99.39	98.90	99.29	1,852	99.227	0.39%
2025-11-06	101.8	100.9	102.6	101.8	101.9	18,000	1,831,560	101.75	98.90	98.08	99.68	98.90	99.05	18,518	98.906	0.00%
2025-11-05	101.8	101.5	102.6	101.7	101.8	2,700	274,600	101.70	98.90	98.66	99.68	98.85	98.90	2,778	98.858	0.69%
2025-11-04	101.1	101.0	102.6	101.1	101.1	2,500	252,625	101.05	98.22	98.17	99.68	98.22	98.22	2,572	98.222	-0.20%
2025-11-03	101.3	101.1	101.3	101.7	101.7	100	10,170	101.70	98.42	98.22	98.42	98.85	98.85	103	98.854	-0.54%
2025-10-31	101.8	100.9	102.6	100.9	101.8	1,200	121,420	101.18	98.95	98.08	99.68	98.08	98.95	1,235	98.352	0.05%
2025-10-30	101.8	100.9	102.6	101.8	101.8	100	10,180	101.80	98.90	98.08	99.68	98.95	98.95	103	98.951	-0.10%
2025-10-28	101.9	100.9	102.6	101.0	101.9	1,600	161,685	101.05	99.00	98.08	99.68	98.17	99.00	1,646	98.226	0.74%
2025-10-27	101.1	100.9	101.1	101.1	101.9	700	70,850	101.21	98.27	98.08	98.27	98.27	99.05	720	98.382	-0.79%
2025-10-24	101.9	100.9	102.0	101.9	101.9	861	87,626	101.77	99.05	98.08	99.15	99.05	99.05	886	98.925	0.00%
2025-10-23	101.9	100.9	102.6	-	-	0	0	-	99.05	98.08	99.68	-	-	0	-	0.00%
2025-10-22	101.9	100.9	102.6	101.9	101.9	200	20,380	101.90	99.05	98.08	99.68	99.05	99.05	206	99.049	-0.20%
2025-10-21	102.1	100.9	102.6	101.9	102.4	11,600	1,186,450	102.28	99.24	98.08	99.68	99.05	99.49	11,934	99.418	1.14%
2025-10-20	101.0	100.9	102.6	-	-	0	0	-	98.13	98.08	99.68	-	-	0	-	0.00%
2025-10-17	101.0	100.9	102.6	-	-	0	0	-	98.13	98.08	99.68	-	-	0	-	0.15%
2025-10-16	100.8	100.0	102.6	100.8	100.8	3,500	353,100	100.89	97.98	97.20	99.68	97.98	97.98	3,601	98.063	-0.30%
2025-10-15	101.1	101.2	102.6	101.1	101.9	3,603	364,165	101.07	98.27	98.32	99.68	98.22	99.05	3,707	98.245	-0.88%
2025-10-14	102.0	100.0	102.6	101.1	102.0	5,100	519,875	101.94	99.15	97.20	99.68	98.22	99.15	5,247	99.084	0.10%
2025-10-13	101.9	100.0	102.6	101.0	101.9	1,100	111,640	101.49	99.05	97.20	99.68	98.17	99.05	1,132	98.651	0.39%
2025-10-10	101.5	100.0	-	101.5	101.9	4,009	407,317	101.60	98.66	97.20	-	98.66	99.05	4,124	98.758	-0.34%
2025-10-09	101.9	101.5	-	101.8	101.9	800	81,475	101.84	99.00	98.66	-	98.95	99.00	823	98.994	0.10%
2025-10-08	101.8	101.5	-	101.6	101.8	1,600	162,745	101.72	98.90	98.66	-	98.76	98.95	1,646	98.869	-0.05%
2025-10-06	101.8	101.6	-	101.8	101.8	800	81,440	101.80	98.95	98.76	-	98.95	98.95	823	98.951	-0.05%
2025-10-03	101.9	101.5	-	101.9	101.9	10,700	1,089,795	101.85	99.00	98.66	-	99.00	99.00	11,008	99.000	0.00%
2025-10-02	101.9	101.5	-	101.9	101.9	10,200	1,038,865	101.85	99.00	98.66	-	99.00	99.00	10,494	99.000	0.25%
2025-09-30	101.6	101.5	-	101.5	101.6	600	60,950	101.58	98.76	98.66	-	98.66	98.76	617	98.741	0.10%
2025-09-29	101.5	101.0	-	-	-	100	10,165	101.65	98.66	98.17	-	-	-	103	98.806	0.00%
2025-09-26	101.5	101.3	101.5	101.6	101.7	2,300	233,880	101.69	98.66	98.47	98.66	98.76	98.85	2,366	98.842	-0.20%
2025-09-25	101.7	100.0	101.7	101.8	101.8	500	50,875	101.75	98.85	97.20	98.85	98.90	98.90	514	98.903	0.10%
2025-09-24	101.6	100.0	-	101.6	101.6	500	50,800	101.60	98.76	97.20	-	98.76	98.76	514	98.757	0.05%
2025-09-23	101.6	100.7	-	101.6	101.6	500	50,775	101.55	98.71	97.88	-	98.71	98.71	514	98.708	-0.05%
2025-09-22	101.6	101.6	-	100.6	101.6	1,400	142,040	101.46	98.76	98.76	-	97.79	98.76	1,440	98.618	0.99%
2025-09-19	100.6	100.6	100.6	-	-	0	0	-	97.79	97.74	97.79	-	-	0	-	0.00%
2025-09-18	100.6	100.5	102.6	100.6	101.5	1,200	120,900	100.75	97.79	97.69	99.73	97.79	98.66	1,235	97.931	-0.59%
2025-09-17	101.2	101.0	101.8	-	-	0	0	-	98.37	98.17	98.95	-	-	0	-	0.00%
2025-09-16	101.2	101.0	101.2	101.2	101.2	600	60,720	101.20	98.37	98.17	98.37	98.37	98.37	617	98.368	-0.59%
2025-09-15	101.8	100.5	101.8	101.8	101.8	303	30,840	101.78	98.95	97.69	98.95	98.95	98.95	312	98.934	-0.05%
2025-09-12	101.9	100.5	103.0	101.9	101.9	200	20,370	101.85	99.00	97.69	100.1	99.00	99.00	206	99.000	0.89%
2025-09-11	101.0	100.5	103.0	101.0	101.0	2,004	202,350	100.97	98.13	97.69	100.1	98.13	98.17	2,062	98.148	-0.20%
2025-09-10	101.2	101.2	102.3	101.2	101.2	1,906	193,557	101.55	98.32	98.32	99.44	98.32	98.32	1,961	98.710	-0.25%
2025-09-09	101.4	101.4	103.0	101.3	102.2	2,600	264,350	101.67	98.56	98.56	100.1	98.47	99.34	2,675	98.828	-0.73%
2025-09-08	102.2	99.55	103.0	102.2	102.2	600	61,290	102.15	99.29	96.76	100.1	99.29	99.29	617	99.292	0.15%
2025-09-05	102.0	99.55	-	-	-	0	0	-	99.15	96.76	-	-	-	0	-	0.00%
2025-09-04	102.0	99.55	-	101.8	102.0	2,700	275,140	101.90	99.15	96.76	-	98.95	99.15	2,778	99.052	0.74%
2025-09-03	101.3	101.3	-	101.1	102.0	20,200	2,050,885	101.53	98.42	98.42	-	98.27	99.10	20,781	98.688	-0.64%
2025-09-02	101.9	99.55	-	101.9	101.9	300	30,570	101.90	99.05	96.76	-	99.05	99.05	309	99.049	0.05%
2025-09-01	101.9	99.55	-	101.9	101.9	3,200	326,025	101.88	99.00	96.76	-	99.00	99.05	3,292	99.032	0.00%
2025-08-29	101.9	99.55	-	101.9	101.9	500	50,925	101.85	99.00	96.76	-	99.00	99.00	514	99.000	0.20%
2025-08-28	101.7	99.55	-	101.7	101.7	100	10,165	101.65	98.81	96.76	-	98.81	98.81	103	98.806	0.00%
2025-08-27	101.7	100.5	-	101.8	101.8	1,100	111,925	101.75	98.81	97.69	-	98.90	98.90	1,132	98.903	1.19%
2025-08-26	103.2	100.3	103.2	103.2	103.2	2,100	216,615	103.15	97.64	94.94	97.69	97.64	97.64	2,219	97.639	-0.05%
2025-08-25	103.2	103.0	103.3	103.2	103.2	100	10,320	103.20	97.69	97.50	97.73	97.69	97.69	106	97.687	0.29%
2025-08-22	102.9	100.3	-	102.8	102.9	14,000	1,440,500	102.89	97.40	94.94	-	97.31	97.40	14,790	97.396	1.03%
2025-08-21	101.9	100.3	-	101.9	101.9	400	40,740	101.85	96.41	94.94	-	96.41	96.41	423	96.409	0.00%
2025-08-20	101.9	100.3	103.1	101.9	102.9	1,700	174,545	102.67	96.41	94.94	97.54	96.41	97.36	1,796	97.188	-1.31%
2025-08-19	103.2	100.3	103.2	103.2	103.2	200	20,640	103.20	97.69	94.94	97.69	97.69	97.69	211	97.687	-0.10%
2025-08-18	103.3	100.3	103.7	103.3	103.3	200	20,660	103.30	97.78	94.94	98.16	97.78	97.78	211	97.781	-0.29%
2025-08-15	103.6	100.3	-	103.6	103.6	300	31,080	103.60	98.07	94.94	-	98.07	98.07	317	98.065	-0.10%
2025-08-14	103.7	100.3	-	103.7	103.8	79,505	8,244,394	103.70	98.16	94.94	-	98.11	98.21	83,992	98.157	0.00%
2025-08-13	103.7	102.8	-	102.8	103.7	11,800	1,223,570	103.69	98.16	97.31	-	97.31	98.16	12,466	98.153	0.05%
2025-08-12	103.7	102.8	103.8	103.7	103.8	836	86,731	103.75	98.11	97.31	98.25	98.11	98.25	883	98.203	0.83%
2025-08-11	102.8	102.8	-	102.8	102.8	100	10,280	102.80	97.31	97.31	-	97.31	97.31	106	97.308	0.10%
2025-08-08	102.7	100.3	-	102.7	103.7	1,056	109,075	103.29	97.21	94.94	-	97.21	98.16	1,116	97.772	-0.19%
2025-08-07	102.9	100.3	-	-	-	0	0	-	97.40	94.94	-	-	-	0	-	0.00%
2025-08-06	102.9	100.3	-	-	-	0	0	-	97.40	94.94	-	-	-	0	-	0.00%
2025-08-05	102.9	100.3	-	102.9	102.9	100	10,290	102.90	97.40	94.94	-	97.40	97.40	106	97.403	-0.10%
2025-08-04	103.0	101.6	103.3	103.0	103.0	100	10,300	103.00	97.50	96.12	97.78	97.50	97.50	106	97.497	-0.43%
2025-08-01	103.5	101.6	103.5	103.5	103.5	100	10,345	103.45	97.92	96.12	97.92	97.92	97.92	106	97.923	0.00%
2025-07-31	103.5	103.0	-	-	-	0	0	-	97.92	97.50	-	-	-	0	-	-0.05%
2025-07-30	103.5	101.6	-	102.1	103.6	82,500	8,520,880	103.28	97.97	96.12	-	96.60	98.02	87,156	97.766	0.73%
2025-07-29	102.8	102.0	103.2	-	-	0	0	-	97.26	96.55	97.69	-	-	0	-	0.00%
2025-07-28	102.8	102.0	-	101.8	102.8	8,200	840,840	102.54	97.26	96.55	-	96.36	97.26	8,663	97.063	0.93%
2025-07-25	101.8	101.8	-	101.8	102.3	10,800	1,104,760	102.29	96.36	96.36	-	96.36	96.83	11,410	96.828	0.49%
2025-07-24	101.3	101.3	101.8	101.3	101.8	31,200	3,165,970	101.47	95.89	95.89	96.31	95.84	96.31	32,961	96.052	-0.20%
2025-07-23	101.5	101.5	102.5	101.5	101.5	600	60,900	101.50	96.08	96.08	96.98	96.08	96.08	634	96.077	-0.83%
2025-07-22	102.4	101.5	102.4	102.4	102.4	500	51,175	102.35	96.88	96.08	96.88	96.88	96.88	528	96.882	0.74%
2025-07-21	101.6	101.6	102.4	101.5	101.5	1,000	101,410	101.41	96.17	96.17	96.88	96.08	96.08	1,056	95.992	0.59%
2025-07-18	101.0	101.0	102.4	101.0	101.5	1,000	101,250	101.25	95.60	95.60	96.88	95.60	96.08	1,056	95.841	-0.35%
2025-07-17	101.4	101.4	102.3	101.4	101.4	2,000	202,650	101.33	95.94	95.94	96.79	95.94	95.94	2,113	95.912	-0.69%
2025-07-16	102.1	101.0	-	101.0	102.1	2,000	202,995	101.50	96.60	95.60	-	95.60	96.60	2,113	96.075	-0.44%
2025-07-15	102.5	101.2	102.6	102.5	102.5	2,003	205,236	102.46	97.02	95.75	97.12	96.98	97.02	2,116	96.990	0.49%
2025-07-14	102.0	101.2	-	102.0	102.6	1,300	132,360	101.82	96.55	95.75	-	96.55	97.07	1,373	96.376	-0.49%
2025-07-11	102.5	102.4	-	102.5	102.5	100	10,250	102.50	97.02	96.93	-	97.02	97.02	106	97.024	-0.05%
2025-07-10	102.6	101.2	-	102.6	102.6	1,294	132,699	102.55	97.07	95.75	-	97.07	97.07	1,367	97.071	0.10%
2025-07-09	102.5	101.5	-	101.5	102.5	1,300	132,995	102.30	96.98	96.08	-	96.08	96.98	1,373	96.838	-0.05%
2025-07-08	102.5	101.2	102.5	102.5	102.5	100	10,250	102.50	97.02	95.75	97.02	97.02	97.02	106	97.024	0.00%
2025-07-07	102.5	101.2	-	102.5	102.5	1,207	122,703	101.66	97.02	95.75	-	97.02	97.02	1,275	96.228	0.10%
2025-07-04	102.4	101.2	102.6	102.4	102.4	200	20,480	102.40	96.93	95.75	97.12	96.93	96.93	211	96.929	0.79%
2025-07-03	101.6	101.6	-	101.6	102.6	2,100	213,460	101.65	96.17	96.17	-	96.17	97.12	2,219	96.217	-0.88%
2025-07-02	102.5	101.2	-	102.5	102.5	245	25,024	102.14	97.02	95.75	-	97.02	97.02	259	96.682	0.89%
2025-06-30	101.6	101.6	-	101.4	101.4	100	10,140	101.40	96.17	96.17	-	95.98	95.98	106	95.983	-0.68%
2025-06-27	102.3	101.2	-	102.3	102.3	300	30,690	102.30	96.83	95.75	-	96.83	96.83	317	96.835	0.20%
2025-06-26	102.1	-	102.3	-	-	1,000	101,400	101.40	96.65	-	96.83	-	-	1,056	95.983	0.00%
2025-06-25	102.1	101.6	102.5	-	-	0	0	-	96.65	96.12	97.02	-	-	0	-	0.00%
2025-06-24	102.1	-	103.5	102.1	102.1	900	91,890	102.10	96.65	-	97.97	96.65	96.65	951	96.645	1.09%
2025-06-23	101.0	-	103.5	101.0	102.0	3,400	344,600	101.35	95.60	-	97.97	95.60	96.55	3,592	95.938	0.00%
2025-06-20	101.0	-	-	101.0	101.0	1,000	101,000	101.00	95.60	-	-	95.60	95.60	1,056	95.604	-0.05%
2025-06-19	101.1	100.0	102.5	101.1	101.1	1,200	121,260	101.05	95.65	94.66	97.02	95.65	95.65	1,268	95.651	-0.93%
2025-06-18	102.0	-	102.5	102.0	102.0	1,000	102,000	102.00	96.55	-	97.02	96.55	96.55	1,056	96.551	-0.05%
2025-06-17	102.1	-	-	102.1	102.1	100	10,205	102.05	96.60	-	-	96.60	96.60	106	96.598	0.05%
2025-06-16	102.0	-	102.3	-	-	6	600	100.00	96.55	-	96.83	-	-	6	94.658	0.00%
2025-06-13	102.0	101.4	102.0	102.4	102.4	103	10,536	102.29	96.55	95.98	96.55	96.88	96.88	109	96.826	0.00%
2025-06-12	102.0	101.1	-	102.0	102.0	100	10,200	102.00	96.55	95.70	-	96.55	96.55	106	96.551	0.20%
2025-06-11	101.8	101.2	101.8	101.9	101.9	1,314	133,836	101.85	96.36	95.79	96.36	96.41	96.41	1,388	96.412	0.44%
2025-06-10	101.4	101.4	-	100.8	100.9	18,600	1,875,005	100.81	95.94	95.94	-	95.41	95.51	19,650	95.421	0.55%
2025-06-09	100.8	-	101.4	100.8	101.4	1,400	141,360	100.97	95.41	-	95.98	95.41	95.98	1,479	95.577	-0.59%
2025-06-06	101.4	101.4	101.8	-	-	0	0	-	95.98	95.98	96.36	-	-	0	-	0.00%
2025-06-05	101.4	101.4	101.8	101.4	101.4	100	10,140	101.40	95.98	95.98	96.36	95.98	95.98	106	95.983	-0.05%
2025-06-04	101.5	101.4	101.8	-	-	88	8,835	100.40	96.03	95.98	96.36	-	-	93	95.034	0.00%
2025-06-03	101.5	101.5	101.8	101.4	101.8	1,000	101,760	101.76	96.03	96.03	96.36	95.98	96.36	1,056	96.324	-0.34%
2025-06-02	101.8	101.4	101.8	101.8	101.8	1,400	142,440	101.74	96.36	95.98	96.36	96.36	96.36	1,479	96.307	0.00%
2025-05-30	101.8	101.8	102.5	101.8	101.8	100	10,180	101.80	96.36	96.31	97.02	96.36	96.36	106	96.361	-0.78%
2025-05-29	102.6	100.9	102.8	101.7	102.6	28,500	2,925,080	102.63	97.12	95.46	97.31	96.27	97.12	30,109	97.151	-0.05%
2025-05-28	102.7	100.9	-	101.1	102.8	80,900	8,298,900	102.58	97.17	95.46	-	95.65	97.31	85,466	97.102	0.74%
2025-05-27	101.9	101.1	102.5	101.9	101.9	300	30,570	101.90	96.46	95.65	97.02	96.46	96.46	317	96.456	1.04%
2025-05-26	100.9	100.9	102.5	-	-	0	0	-	95.46	95.46	97.02	-	-	0	-	0.00%
2025-05-23	100.9	100.9	101.0	-	-	0	0	-	95.46	95.46	95.60	-	-	0	-	0.00%
2025-05-22	100.9	100.9	101.0	100.9	101.0	500	50,455	100.91	95.46	95.46	95.60	95.46	95.60	528	95.519	-0.15%
2025-05-21	101.0	100.9	101.0	-	-	0	0	-	95.60	95.46	95.60	-	-	0	-	0.00%
2025-05-20	101.0	100.9	101.0	101.0	101.0	10,900	1,100,900	101.00	95.60	95.46	95.60	95.60	95.60	11,515	95.604	0.15%
2025-05-19	100.9	100.9	101.0	100.9	100.9	100	10,085	100.85	95.46	95.46	95.60	95.46	95.46	106	95.462	-0.10%
2025-05-16	101.0	101.0	101.7	101.0	101.7	1,200	121,280	101.07	95.56	95.56	96.22	95.56	96.22	1,268	95.667	-0.69%
2025-05-15	101.7	100.9	101.7	101.7	101.7	203	20,630	101.63	96.22	95.46	96.22	96.22	96.22	214	96.196	0.64%
2025-05-14	101.0	100.7	101.7	-	-	0	0	-	95.60	95.27	96.22	-	-	0	-	0.00%
2025-05-13	101.0	100.7	101.7	101.0	101.6	957	96,828	101.18	95.60	95.27	96.22	95.60	96.17	1,011	95.773	0.30%
2025-05-12	100.7	100.7	101.7	100.5	100.5	5,914	594,488	100.52	95.32	95.32	96.22	95.13	95.13	6,248	95.152	-1.52%
2025-05-09	102.3	99.15	102.3	102.1	102.3	68,300	6,975,450	102.13	96.79	93.85	96.79	96.65	96.79	72,155	96.673	0.20%
2025-05-08	102.1	102.1	102.5	100.3	101.0	14,100	1,427,560	101.25	96.60	96.60	97.02	94.94	95.60	14,896	95.836	2.00%
2025-05-07	100.1	99.15	100.3	100.1	100.1	1,000	100,050	100.05	94.70	93.85	94.94	94.70	94.70	1,056	94.705	0.30%
2025-05-06	99.75	99.15	99.85	99.75	99.85	7,900	788,805	99.849	94.42	93.85	94.52	94.42	94.52	8,346	94.514	-0.10%
2025-05-02	99.85	99.85	100.3	-	-	0	0	-	94.52	94.52	94.94	-	-	0	-	0.00%
2025-04-30	99.85	98.85	100.3	99.85	99.85	400	39,940	99.850	94.52	93.57	94.94	94.52	94.52	423	94.516	0.15%
2025-04-29	99.70	98.85	100.3	99.70	100.3	500	49,910	99.820	94.37	93.57	94.94	94.37	94.94	528	94.487	-0.60%
2025-04-28	100.3	98.85	100.3	-	-	0	0	-	94.94	93.57	94.94	-	-	0	-	0.00%
2025-04-25	100.3	98.85	100.3	-	-	0	0	-	94.94	93.57	94.94	-	-	0	-	0.00%
2025-04-24	100.3	98.85	100.3	-	-	0	0	-	94.94	93.57	94.94	-	-	0	-	0.00%
2025-04-23	100.3	98.85	100.3	-	-	0	0	-	94.94	93.57	94.94	-	-	0	-	-0.05%
2025-04-22	100.4	98.85	100.5	-	-	0	0	-	94.99	93.57	95.08	-	-	0	-	0.00%
2025-04-17	100.4	98.85	100.4	-	-	0	0	-	94.99	93.57	94.99	-	-	0	-	0.00%
2025-04-16	100.4	98.85	100.5	-	-	0	0	-	94.99	93.57	95.08	-	-	0	-	-0.10%
2025-04-15	100.5	98.85	100.5	100.4	100.5	28,801	2,890,999	100.38	95.08	93.57	95.08	94.99	95.08	30,427	95.016	1.06%
2025-04-14	99.40	98.85	101.0	99.40	100.4	600	60,020	100.03	94.09	93.57	95.60	94.09	94.99	634	94.689	-1.05%
2025-04-11	100.5	98.40	100.5	-	-	0	0	-	95.08	93.14	95.08	-	-	0	-	0.00%
2025-04-10	100.5	98.40	100.5	98.75	100.5	29,890	2,979,170	99.671	95.08	93.14	95.13	93.47	95.13	31,577	94.346	1.16%
2025-04-09	99.30	98.40	-	99.30	99.30	100	9,930	99.300	93.99	93.14	-	93.99	93.99	106	93.995	-0.10%
2025-04-08	99.40	97.00	-	99.40	99.40	1,400	139,160	99.400	94.09	91.82	-	94.09	94.09	1,479	94.090	-0.15%
2025-04-07	99.55	97.40	-	99.50	99.55	4,100	408,090	99.534	94.23	92.20	-	94.18	94.23	4,331	94.217	0.56%
2025-04-03	99.00	97.40	-	99.00	99.00	100	9,900	99.000	93.71	92.20	-	93.71	93.71	106	93.711	0.66%
2025-04-02	98.35	97.40	-	-	-	567	55,866	98.529	93.10	92.20	-	-	-	599	93.265	0.15%
2025-04-01	98.20	97.40	-	-	-	316	31,148	98.570	92.95	92.20	-	-	-	334	93.304	0.00%
2025-03-31	98.20	-	-	98.00	98.20	650	63,750	98.077	92.95	-	-	92.76	92.95	687	92.837	0.05%
2025-03-28	98.15	-	98.50	-	-	0	0	-	92.91	-	93.24	-	-	0	-	0.00%
2025-03-27	98.15	-	-	98.15	98.15	200	19,630	98.150	92.91	-	-	92.91	92.91	211	92.906	-0.15%
2025-03-26	98.30	-	98.60	-	-	300	29,445	98.150	93.05	-	93.33	-	-	317	92.906	0.00%
2025-03-25	98.30	-	98.50	98.30	98.30	100	9,830	98.300	93.05	-	93.24	93.05	93.05	106	93.048	0.36%
2025-03-24	97.95	-	99.00	97.85	97.85	400	39,140	97.850	92.72	-	93.71	92.62	92.62	423	92.622	-0.46%
2025-03-21	98.40	-	98.40	-	-	0	0	-	93.14	-	93.14	-	-	0	-	-0.71%
2025-03-20	99.10	-	-	98.15	99.10	748	73,864	98.749	93.81	-	-	92.91	93.81	790	93.473	0.61%
2025-03-19	98.50	-	98.50	98.50	98.50	100	9,850	98.500	93.24	-	93.24	93.24	93.24	106	93.238	0.51%
2025-03-18	98.00	97.85	-	-	-	0	0	-	92.76	92.62	-	-	-	0	-	0.00%
2025-03-17	98.00	97.80	-	98.00	98.95	1,000	98,095	98.095	92.76	92.58	-	92.76	93.66	1,056	92.854	-0.05%
2025-03-14	98.05	-	99.80	98.05	98.05	900	88,245	98.050	92.81	-	94.47	92.81	92.81	951	92.812	-0.86%
2025-03-13	98.90	-	98.90	98.95	98.95	100	9,895	98.950	93.62	-	93.62	93.66	93.66	106	93.664	-0.10%
2025-03-12	99.00	-	99.80	99.00	99.00	1,640	162,360	99.000	93.71	-	94.47	93.71	93.71	1,733	93.711	-0.30%
2025-03-11	99.30	-	99.70	-	-	0	0	-	93.99	-	94.37	-	-	0	-	0.00%
2025-03-10	99.30	-	99.30	99.35	99.35	2,900	288,115	99.350	93.99	-	93.99	94.04	94.04	3,064	94.042	0.05%
2025-03-07	99.25	-	99.90	97.55	99.25	200	19,680	98.400	93.95	-	94.56	92.34	93.95	211	93.143	0.86%
2025-03-06	98.40	-	99.90	-	-	0	0	-	93.14	-	94.56	-	-	0	-	0.00%
2025-03-05	98.40	-	99.90	98.40	98.40	300	29,520	98.400	93.14	-	94.56	93.14	93.14	317	93.143	-1.01%
2025-03-04	99.40	-	99.90	-	-	106	10,350	97.642	94.09	-	94.56	-	-	112	92.425	0.00%
2025-03-03	99.40	-	99.80	99.40	99.40	900	89,100	99.000	94.09	-	94.47	94.09	94.09	951	93.711	1.90%
2025-02-28	97.55	-	-	97.55	97.55	100	9,755	97.550	92.34	-	-	92.34	92.34	106	92.338	0.00%
2025-02-27	97.55	-	99.50	97.55	97.55	100	9,755	97.550	92.34	-	94.18	92.34	92.34	106	92.338	-0.62%
2025-02-26	99.40	98.15	-	99.40	99.45	300	29,830	99.433	92.92	91.75	-	92.92	92.96	321	92.947	1.02%
2025-02-25	98.40	-	98.90	98.40	98.40	800	78,720	98.400	91.98	-	92.45	91.98	91.98	856	91.981	-0.51%
2025-02-24	98.90	98.90	99.50	-	-	0	0	-	92.45	92.45	93.01	-	-	0	-	0.00%
2025-02-21	98.90	-	-	98.90	98.90	300	29,670	98.900	92.45	-	-	92.45	92.45	321	92.448	1.02%
2025-02-20	97.90	-	98.45	-	-	0	0	-	91.51	-	92.03	-	-	0	-	0.00%
2025-02-19	97.90	-	-	97.90	98.85	200	19,675	98.375	91.51	-	-	91.51	92.40	214	91.958	-0.15%
2025-02-18	98.05	-	99.30	98.05	98.10	200	19,615	98.075	91.65	-	92.82	91.65	91.70	214	91.677	-0.05%
2025-02-17	98.10	98.10	99.10	-	-	0	0	-	91.70	91.70	92.64	-	-	0	-	0.15%
2025-02-14	97.95	-	-	97.95	97.95	100	9,795	97.950	91.56	-	-	91.56	91.56	107	91.560	-0.86%
2025-02-13	98.80	-	98.80	97.90	98.80	300	29,460	98.200	92.35	-	92.35	91.51	92.35	321	91.794	-0.10%
2025-02-12	98.90	-	99.15	-	-	100	9,910	99.100	92.45	-	92.68	-	-	107	92.635	0.00%
2025-02-11	98.90	-	98.95	-	-	100	9,820	98.200	92.45	-	92.50	-	-	107	91.794	0.00%
2025-02-10	98.90	-	98.90	-	-	0	0	-	92.45	-	92.45	-	-	0	-	-0.05%
2025-02-07	98.95	-	98.95	98.95	98.95	100	9,895	98.950	92.50	-	92.50	92.50	92.50	107	92.495	0.66%
2025-02-06	98.30	-	98.95	98.30	98.30	900	88,470	98.300	91.89	-	92.50	91.89	91.89	963	91.888	0.10%
2025-02-05	98.20	-	98.95	98.20	98.20	204	20,028	98.176	91.79	-	92.50	91.79	91.79	218	91.772	0.00%
2025-02-04	98.20	98.20	98.95	98.20	98.20	200	19,640	98.200	91.79	91.79	92.50	91.79	91.79	214	91.794	0.05%
2025-02-03	98.15	98.15	98.95	-	-	0	0	-	91.75	91.75	92.50	-	-	0	-	0.26%
2025-01-28	97.90	-	98.95	-	-	0	0	-	91.51	-	92.50	-	-	0	-	0.00%
2025-01-27	97.90	-	98.95	-	-	0	0	-	91.51	-	92.50	-	-	0	-	0.00%
2025-01-24	97.90	-	98.95	-	-	0	0	-	91.51	-	92.50	-	-	0	-	0.00%
2025-01-23	97.90	-	98.50	97.90	97.90	100	9,790	97.900	91.51	-	92.07	91.51	91.51	107	91.514	0.10%
2025-01-22	97.80	-	98.95	-	-	0	0	-	91.42	-	92.50	-	-	0	-	0.00%
2025-01-21	97.80	-	98.95	-	-	200	19,600	98.000	91.42	-	92.50	-	-	214	91.607	0.00%
2025-01-20	97.80	-	98.95	-	-	0	0	-	91.42	-	92.50	-	-	0	-	0.00%
2025-01-17	97.80	-	98.95	-	-	0	0	-	91.42	-	92.50	-	-	0	-	0.00%
2025-01-16	97.80	-	98.35	97.80	97.80	100	9,780	97.800	91.42	-	91.93	91.42	91.42	107	91.420	-0.71%
2025-01-15	98.50	-	98.50	98.55	98.55	150	14,710	98.067	92.07	-	92.07	92.12	92.12	160	91.669	0.77%
2025-01-14	97.75	-	98.95	-	-	0	0	-	91.37	-	92.50	-	-	0	-	0.00%
2025-01-13	97.75	-	98.95	-	-	0	0	-	91.37	-	92.50	-	-	0	-	0.00%
2025-01-10	97.75	-	98.95	97.75	97.75	200	19,645	98.225	91.37	-	92.50	91.37	91.37	214	91.817	-0.86%
2025-01-09	98.60	-	98.95	-	-	0	0	-	92.17	-	92.50	-	-	0	-	0.00%
2025-01-08	98.60	-	98.95	-	-	0	0	-	92.17	-	92.50	-	-	0	-	0.00%
2025-01-07	98.60	-	98.95	98.60	98.60	19,300	1,902,980	98.600	92.17	-	92.50	92.17	92.17	20,647	92.168	0.61%
2025-01-06	98.00	98.60	98.95	97.60	97.60	400	39,040	97.600	91.61	92.17	92.50	91.23	91.23	428	91.233	0.41%
2025-01-03	97.60	-	98.95	-	-	0	0	-	91.23	-	92.50	-	-	0	-	0.00%
2025-01-02	97.60	-	98.75	97.60	97.60	100	9,760	97.600	91.23	-	92.31	91.23	91.23	107	91.233	-0.05%
2024-12-31	97.65	97.35	98.95	-	-	400	39,480	98.700	91.28	91.00	92.50	-	-	428	92.262	0.00%
2024-12-30	97.65	-	98.95	97.65	97.65	357	34,818	97.529	91.28	-	92.50	91.28	91.28	382	91.167	-1.31%
2024-12-27	98.95	-	98.95	-	-	0	0	-	92.50	-	92.50	-	-	0	-	0.00%
2024-12-24	98.95	97.55	98.95	-	-	0	0	-	92.50	91.19	92.50	-	-	0	-	0.00%
2024-12-23	98.95	-	-	-	-	0	0	-	92.50	-	-	-	-	0	-	0.00%
2024-12-20	98.95	-	-	-	-	0	0	-	92.50	-	-	-	-	0	-	0.00%
2024-12-19	98.95	-	-	98.95	98.95	100	9,895	98.950	92.50	-	-	92.50	92.50	107	92.495	-0.55%
2024-12-18	99.50	-	99.50	99.25	99.50	26,200	2,606,275	99.476	93.01	-	93.01	92.78	93.01	28,028	92.987	1.27%
2024-12-17	98.25	-	-	98.25	98.25	400	39,300	98.250	91.84	-	-	91.84	91.84	428	91.841	-0.46%
2024-12-16	98.70	-	-	-	-	0	0	-	92.26	-	-	-	-	0	-	0.00%
2024-12-13	98.70	-	-	-	-	50	4,935	98.700	92.26	-	-	-	-	53	92.262	0.00%
2024-12-12	98.70	-	-	-	-	0	0	-	92.26	-	-	-	-	0	-	0.00%
2024-12-11	98.70	-	-	98.70	98.70	200	19,835	99.175	92.26	-	-	92.26	92.26	214	92.706	-0.20%
2024-12-10	98.90	-	-	-	-	10	980	98.000	92.45	-	-	-	-	11	91.607	0.00%
2024-12-09	98.90	-	-	98.90	98.90	200	19,780	98.900	92.45	-	-	92.45	92.45	214	92.448	-0.55%
2024-12-06	99.45	-	-	-	-	0	0	-	92.96	-	-	-	-	0	-	0.00%
2024-12-05	99.45	-	-	99.45	99.45	10,167	1,011,108	99.450	92.96	-	-	92.96	92.96	10,877	92.963	1.12%
2024-12-04	98.35	-	-	-	-	0	0	-	91.93	-	-	-	-	0	-	0.00%
2024-12-03	98.35	-	98.35	-	-	0	0	-	91.93	-	91.93	-	-	0	-	0.00%
2024-12-02	98.35	-	-	98.35	98.35	200	19,670	98.350	91.93	-	-	91.93	91.93	214	91.934	0.25%
2024-11-29	98.10	-	-	98.05	98.25	500	49,065	98.130	91.70	-	-	91.65	91.84	535	91.729	0.10%
2024-11-28	98.00	-	98.50	97.90	97.90	100	9,790	97.900	91.61	-	92.07	91.51	91.51	107	91.514	0.20%
2024-11-27	97.80	-	-	-	-	0	0	-	91.42	-	-	-	-	0	-	0.67%
2024-11-26	97.15	-	-	97.15	99.25	22,508	2,200,113	97.748	90.81	-	-	90.81	92.78	24,079	91.372	-1.42%
2024-11-25	98.55	98.55	-	-	-	0	0	-	92.12	92.12	-	-	-	0	-	0.00%
2024-11-22	98.55	-	-	-	-	0	0	-	92.12	-	-	-	-	0	-	0.00%
2024-11-21	98.55	-	-	98.55	98.55	100	9,855	98.550	92.12	-	-	92.12	92.12	107	92.121	-0.66%
2024-11-20	99.20	-	-	99.20	99.70	55,822	5,563,167	99.659	92.73	-	-	92.73	93.20	59,718	93.158	0.05%
2024-11-19	99.15	-	-	-	-	0	0	-	92.68	-	-	-	-	0	-	0.00%
2024-11-18	99.15	-	-	-	-	0	0	-	92.68	-	-	-	-	0	-	0.00%
2024-11-15	99.15	98.25	-	-	-	0	0	-	92.68	91.84	-	-	-	0	-	0.00%
2024-11-14	99.15	-	-	99.15	99.15	151	14,897	98.656	92.68	-	-	92.68	92.68	162	92.220	0.81%
2024-11-13	98.35	-	-	98.35	98.35	2,200	216,370	98.350	91.93	-	-	91.93	91.93	2,354	91.934	-1.06%
2024-11-12	99.40	-	-	99.40	99.40	200	19,740	98.700	92.92	-	-	92.92	92.92	214	92.262	-0.05%
2024-11-11	99.45	-	-	99.50	99.50	100	9,950	99.500	92.96	-	-	93.01	93.01	107	93.009	0.76%
2024-11-08	98.70	-	-	-	-	0	0	-	92.26	-	-	-	-	0	-	0.00%
2024-11-07	98.70	-	-	-	-	0	0	-	92.26	-	-	-	-	0	-	0.00%
2024-11-06	98.70	-	-	98.70	98.70	400	39,480	98.700	92.26	-	-	92.26	92.26	428	92.262	-0.35%
2024-11-05	99.05	-	-	99.05	99.05	100	9,905	99.050	92.59	-	-	92.59	92.59	107	92.589	-1.10%
2024-11-04	100.2	-	-	-	-	0	0	-	93.62	-	-	-	-	0	-	-0.79%
2024-11-01	101.0	-	-	99.60	101.0	28,276	2,829,002	100.05	94.36	-	-	93.10	94.36	30,249	93.523	2.44%
2024-10-31	98.55	98.40	100.9	98.55	98.55	100	9,855	98.550	92.12	91.98	94.32	92.12	92.12	107	92.121	0.15%
2024-10-30	98.40	98.40	100.9	98.40	99.75	500	49,455	98.910	91.98	91.98	94.32	91.98	93.24	535	92.458	-0.25%
2024-10-29	98.65	98.40	100.9	98.65	98.65	400	39,460	98.650	92.21	91.98	94.32	92.21	92.21	428	92.215	-0.90%
2024-10-28	99.55	98.40	100.9	-	-	0	0	-	93.06	91.98	94.32	-	-	0	-	0.00%
2024-10-25	99.55	-	100.9	-	-	0	0	-	93.06	-	94.32	-	-	0	-	0.00%
2024-10-24	99.55	-	100.9	99.55	99.55	300	29,865	99.550	93.06	-	94.32	93.06	93.06	321	93.056	-0.25%
2024-10-23	99.80	-	100.9	-	-	10	976	97.600	93.29	-	94.32	-	-	11	91.233	0.00%
2024-10-22	99.80	-	100.9	99.80	99.80	100	9,980	99.800	93.29	-	94.32	93.29	93.29	107	93.290	0.00%
2024-10-21	99.80	-	100.9	99.80	99.80	100	9,980	99.800	93.29	-	94.32	93.29	93.29	107	93.290	0.86%
2024-10-18	98.95	-	100.9	-	-	0	0	-	92.50	-	94.32	-	-	0	-	0.00%
2024-10-17	98.95	-	100.9	-	-	0	0	-	92.50	-	94.32	-	-	0	-	0.00%
2024-10-16	98.95	-	100.9	-	-	50	4,947	98.940	92.50	-	94.32	-	-	53	92.486	0.00%
2024-10-15	98.95	-	100.9	-	-	5	489	97.800	92.50	-	94.32	-	-	5	91.420	0.00%
2024-10-14	98.95	-	100.9	-	-	0	0	-	92.50	-	94.32	-	-	0	-	0.00%
2024-10-10	98.95	-	100.9	98.95	98.95	500	49,565	99.130	92.50	-	94.32	92.50	92.50	535	92.663	-0.05%
2024-10-09	99.00	-	100.9	99.00	99.95	500	49,690	99.380	92.54	-	94.32	92.54	93.43	535	92.897	0.00%
2024-10-08	99.00	-	100.9	99.00	99.00	100	9,900	99.000	92.54	-	94.32	92.54	92.54	107	92.542	-0.05%
2024-10-07	99.05	-	100.9	99.05	100.4	2,104	210,052	99.835	92.59	-	94.32	92.59	93.85	2,251	93.322	-1.54%
2024-10-04	100.6	-	-	100.6	100.6	1,100	110,660	100.60	94.04	-	-	94.04	94.04	1,177	94.038	-0.05%
2024-10-03	100.7	-	-	100.7	100.7	200	20,130	100.65	94.08	-	-	94.08	94.08	214	94.084	0.85%
2024-10-02	99.80	-	-	99.75	100.7	6,000	599,155	99.859	93.29	-	-	93.24	94.13	6,419	93.345	-0.20%
2024-09-30	100.0	-	100.0	99.80	100.0	367	36,599	99.725	93.48	-	93.48	93.29	93.48	393	93.219	0.00%
2024-09-27	100.0	-	100.0	-	-	0	0	-	93.48	-	93.48	-	-	0	-	-0.30%
2024-09-26	100.3	100.2	100.8	-	-	0	0	-	93.76	93.66	94.22	-	-	0	-	0.00%
2024-09-25	100.3	100.3	100.8	100.1	100.1	13,852	1,396,123	100.79	93.76	93.76	94.22	93.57	93.57	14,819	94.214	0.25%
2024-09-24	100.1	100.1	100.8	100.1	100.1	1,100	110,100	100.09	93.52	93.52	94.22	93.52	93.57	1,177	93.562	-0.10%
2024-09-23	100.2	-	100.2	-	-	0	0	-	93.62	-	93.62	-	-	0	-	-1.23%
2024-09-20	101.4	-	101.8	-	-	38	3,784	99.579	94.79	-	95.16	-	-	41	93.083	0.00%
2024-09-19	101.4	-	101.8	101.3	101.4	15,400	1,562,427	101.46	94.79	-	95.16	94.65	94.79	16,475	94.838	0.10%
2024-09-17	101.3	96.70	101.8	101.3	101.4	8,000	810,700	101.34	94.69	90.39	95.16	94.69	94.74	8,558	94.727	-0.49%
2024-09-16	101.8	100.3	-	100.3	101.8	94,920	9,658,744	101.76	95.16	93.76	-	93.71	95.16	101,544	95.119	0.15%
2024-09-13	101.7	101.7	-	100.9	101.7	17,351	1,757,741	101.30	95.02	95.02	-	94.32	95.02	18,562	94.696	0.64%
2024-09-12	101.0	-	-	-	-	0	0	-	94.41	-	-	-	-	0	-	0.00%
2024-09-11	101.0	-	-	100.4	101.0	2,794	281,869	100.88	94.41	-	-	93.80	94.41	2,989	94.303	0.65%
2024-09-10	100.4	100.0	-	-	-	0	0	-	93.80	93.48	-	-	-	0	-	0.00%
2024-09-09	100.4	-	-	99.55	100.4	13,700	1,374,715	100.34	93.80	-	-	93.06	93.80	14,656	93.798	0.90%
2024-09-05	99.45	99.40	100.4	99.45	99.45	100	9,945	99.450	92.96	92.92	93.80	92.96	92.96	107	92.963	0.00%
2024-09-04	99.45	99.40	-	99.05	99.05	100	9,905	99.050	92.96	92.92	-	92.59	92.59	107	92.589	0.56%
2024-09-03	98.90	-	-	98.85	98.85	100	9,885	98.850	92.45	-	-	92.40	92.40	107	92.402	-0.10%
2024-09-02	99.00	-	-	99.00	99.00	1,300	128,665	98.973	92.54	-	-	92.54	92.54	1,391	92.517	-0.10%
2024-08-30	99.10	-	-	-	-	0	0	-	92.64	-	-	-	-	0	-	0.00%
2024-08-29	99.10	-	-	99.10	99.10	100	9,910	99.100	92.64	-	-	92.64	92.64	107	92.635	0.00%
2024-08-28	99.10	-	-	99.10	99.10	154	15,207	98.747	92.64	-	-	92.64	92.64	165	92.305	0.10%
2024-08-27	99.00	-	-	-	-	0	0	-	92.54	-	-	-	-	0	-	0.00%
2024-08-26	99.00	99.00	-	-	-	0	0	-	92.54	92.54	-	-	-	0	-	0.00%
2024-08-23	99.00	99.00	-	-	-	0	0	-	92.54	92.54	-	-	-	0	-	0.05%
2024-08-22	98.95	98.80	100.8	-	-	6	587	97.833	92.50	92.35	94.22	-	-	6	91.451	0.05%
2024-08-21	98.90	-	100.8	98.85	98.85	100	9,885	98.850	92.45	-	94.22	92.40	92.40	107	92.402	0.10%
2024-08-20	98.80	-	100.8	-	-	0	0	-	92.35	-	94.22	-	-	0	-	0.00%
2024-08-19	98.80	-	100.8	98.80	98.80	300	29,640	98.800	92.35	-	94.22	92.35	92.35	321	92.355	-0.85%
2024-08-16	99.65	-	100.8	98.90	99.65	500	49,525	99.050	93.15	-	94.22	92.45	93.15	535	92.589	0.81%
2024-08-15	98.85	-	-	98.85	98.85	949	93,847	98.890	92.40	-	-	92.40	92.40	1,015	92.440	-0.60%
2024-08-14	99.45	-	99.45	-	-	0	0	-	92.96	-	92.96	-	-	0	-	0.00%
2024-08-13	99.45	-	-	-	-	0	0	-	92.96	-	-	-	-	0	-	0.00%
2024-08-12	99.45	-	-	-	-	100	9,950	99.500	92.96	-	-	-	-	107	93.009	0.00%
2024-08-09	99.45	-	-	98.55	99.45	300	29,745	99.150	92.96	-	-	92.12	92.96	321	92.682	-0.35%
2024-08-08	99.80	-	-	-	-	0	0	-	93.29	-	-	-	-	0	-	0.00%
2024-08-07	99.80	-	-	99.80	99.80	100	9,980	99.800	93.29	-	-	93.29	93.29	107	93.290	0.05%
2024-08-06	99.75	-	101.8	98.85	99.75	400	39,630	99.075	93.24	-	95.16	92.40	93.24	428	92.612	0.15%
2024-08-05	99.60	-	-	98.65	99.60	754	74,882	99.313	93.10	-	-	92.21	93.10	807	92.835	1.17%
2024-08-02	98.45	-	100.8	-	-	0	0	-	92.03	-	94.22	-	-	0	-	0.00%
2024-08-01	98.45	-	-	-	-	0	0	-	92.03	-	-	-	-	0	-	0.00%
2024-07-31	98.45	-	100.8	98.25	98.45	334	32,796	98.192	92.03	-	94.22	91.84	92.03	357	91.786	0.40%
2024-07-30	98.06	-	98.80	-	-	75	7,275	97.000	91.66	-	92.35	-	-	80	90.672	0.00%
2024-07-29	98.95	-	100.8	98.95	98.95	400	39,580	98.950	91.66	-	93.38	91.66	91.66	432	91.663	0.97%
2024-07-26	98.00	-	-	-	-	0	0	-	90.78	-	-	-	-	0	-	0.00%
2024-07-25	98.00	-	-	97.95	97.95	400	39,180	97.950	90.78	-	-	90.74	90.74	432	90.737	0.05%
2024-07-24	97.95	-	98.30	-	-	0	0	-	90.74	-	91.06	-	-	0	-	0.15%
2024-07-23	97.80	-	100.0	-	-	3	290	96.667	90.60	-	92.64	-	-	3	89.548	0.00%
2024-07-22	97.80	-	100.0	-	-	4	387	96.750	90.60	-	92.64	-	-	4	89.625	0.00%
2024-07-19	97.80	-	100.0	97.75	97.75	200	19,550	97.750	90.60	-	92.64	90.55	90.55	216	90.552	-0.51%
2024-07-18	98.30	-	100.0	-	-	0	0	-	91.06	-	92.64	-	-	0	-	0.00%
2024-07-17	98.30	-	-	-	-	27	2,610	96.667	91.06	-	-	-	-	29	89.548	0.00%
2024-07-16	98.30	-	-	-	-	0	0	-	91.06	-	-	-	-	0	-	0.00%
2024-07-15	98.30	-	-	98.30	98.30	150	14,672	97.813	91.06	-	-	91.06	91.06	162	90.610	0.25%
2024-07-12	98.05	-	-	-	-	0	0	-	90.83	-	-	-	-	0	-	0.00%
2024-07-11	98.05	-	-	98.05	98.05	100	9,805	98.050	90.83	-	-	90.83	90.83	108	90.830	0.05%
2024-07-10	98.00	-	-	-	-	110	10,780	98.000	90.78	-	-	-	-	119	90.783	0.00%
2024-07-09	98.00	-	-	97.05	98.00	300	29,305	97.683	90.78	-	-	89.90	90.78	324	90.490	0.98%
2024-07-08	97.05	-	-	-	-	0	0	-	89.90	-	-	-	-	0	-	0.05%
2024-07-05	97.00	-	-	97.00	97.00	115	11,140	96.870	89.86	-	-	89.86	89.86	124	89.736	0.26%
2024-07-04	96.75	-	97.00	96.75	96.75	100	9,675	96.750	89.63	-	89.86	89.63	89.63	108	89.625	0.10%
2024-07-03	96.65	-	97.00	96.65	96.65	400	38,660	96.650	89.53	-	89.86	89.53	89.53	432	89.533	0.00%
2024-07-02	96.65	-	97.65	-	-	0	0	-	89.53	-	90.46	-	-	0	-	0.00%
2024-06-28	96.65	-	97.65	96.65	96.65	100	9,665	96.650	89.53	-	90.46	89.53	89.53	108	89.533	-0.15%
2024-06-27	96.80	-	97.65	-	-	0	0	-	89.67	-	90.46	-	-	0	-	0.00%
2024-06-26	96.80	-	97.65	-	-	0	0	-	89.67	-	90.46	-	-	0	-	0.00%
2024-06-25	96.80	-	98.00	-	-	0	0	-	89.67	-	90.78	-	-	0	-	0.16%
2024-06-24	96.65	96.60	98.00	96.60	96.60	100	9,660	96.600	89.53	89.49	90.78	89.49	89.49	108	89.486	0.00%
2024-06-21	96.65	-	98.00	96.60	96.60	100	9,660	96.600	89.53	-	90.78	89.49	89.49	108	89.486	-0.10%
2024-06-20	96.75	-	98.00	-	-	0	0	-	89.63	-	90.78	-	-	0	-	0.00%
2024-06-19	96.75	-	98.00	-	-	0	0	-	89.63	-	90.78	-	-	0	-	0.16%
2024-06-18	96.60	-	-	96.60	96.60	200	19,320	96.600	89.49	-	-	89.49	89.49	216	89.486	-0.05%
2024-06-17	96.65	-	-	-	-	0	0	-	89.53	-	-	-	-	0	-	0.05%
2024-06-14	96.60	-	-	-	-	50	4,875	97.500	89.49	-	-	-	-	54	90.320	0.21%
2024-06-13	96.40	-	-	96.35	96.35	316	30,547	96.668	89.30	-	-	89.25	89.25	341	89.549	-0.57%
2024-06-12	96.95	-	-	96.95	96.95	200	19,390	96.950	89.81	-	-	89.81	89.81	216	89.811	0.73%
2024-06-11	96.25	-	97.35	-	-	0	0	-	89.16	-	90.18	-	-	0	-	0.00%
2024-06-07	96.25	-	-	-	-	0	0	-	89.16	-	-	-	-	0	-	0.05%
2024-06-06	96.20	-	-	96.10	96.95	600	58,085	96.808	89.12	-	-	89.02	89.81	648	89.679	0.21%
2024-06-05	96.00	95.40	-	96.00	96.00	500	48,000	96.000	88.93	88.37	-	88.93	88.93	540	88.931	0.00%
2024-06-04	96.00	95.40	96.50	96.00	96.00	100	9,600	96.000	88.93	88.37	89.39	88.93	88.93	108	88.931	-0.47%
2024-06-03	96.45	95.40	96.50	-	-	0	0	-	89.35	88.37	89.39	-	-	0	-	0.00%
2024-05-31	96.45	95.40	-	96.45	96.45	200	19,290	96.450	89.35	88.37	-	89.35	89.35	216	89.347	0.16%
2024-05-30	96.30	95.40	-	96.30	96.30	100	9,630	96.300	89.21	88.37	-	89.21	89.21	108	89.208	0.68%
2024-05-29	95.65	-	-	-	-	0	0	-	88.61	-	-	-	-	0	-	0.00%
2024-05-28	95.65	-	-	-	-	0	0	-	88.61	-	-	-	-	0	-	0.16%
2024-05-27	95.50	-	-	95.50	95.50	300	28,650	95.500	88.47	-	-	88.47	88.47	324	88.467	-0.21%
2024-05-24	95.70	-	97.50	-	-	0	0	-	88.65	-	90.32	-	-	0	-	0.00%
2024-05-23	95.70	-	97.50	95.65	95.70	700	66,985	95.693	88.65	-	90.32	88.61	88.65	756	88.646	-0.88%
2024-05-22	96.55	-	97.50	-	-	0	0	-	89.44	-	90.32	-	-	0	-	0.00%
2024-05-21	96.55	-	97.50	96.55	96.55	100	9,655	96.550	89.44	-	90.32	89.44	89.44	108	89.440	0.84%
2024-05-20	95.75	-	97.50	-	-	0	0	-	88.70	-	90.32	-	-	0	-	0.00%
2024-05-17	95.75	-	-	95.75	96.60	400	38,470	96.175	88.70	-	-	88.70	89.49	432	89.093	-1.08%
2024-05-16	96.80	-	-	96.80	96.80	149	14,352	96.322	89.67	-	-	89.67	89.67	161	89.229	0.47%
2024-05-14	96.35	-	-	-	-	0	0	-	89.25	-	-	-	-	0	-	0.00%
2024-05-13	96.35	-	-	-	-	0	0	-	89.25	-	-	-	-	0	-	0.00%
2024-05-10	96.35	-	96.50	96.35	96.35	262	25,243	96.347	89.25	-	89.39	89.25	89.25	283	89.252	0.57%
2024-05-09	95.80	-	96.50	95.35	95.80	6,000	572,190	95.365	88.75	-	89.39	88.33	88.75	6,477	88.342	0.47%
2024-05-08	95.35	-	95.80	95.35	95.35	100	9,535	95.350	88.33	-	88.75	88.33	88.33	108	88.328	0.00%
2024-05-07	95.35	-	96.50	-	-	0	0	-	88.33	-	89.39	-	-	0	-	0.10%
2024-05-06	95.25	-	-	95.25	96.20	200	19,145	95.725	88.24	-	-	88.24	89.12	216	88.676	0.26%
2024-05-03	95.00	94.90	-	95.00	95.90	545	52,090	95.578	88.00	87.91	-	88.00	88.84	588	88.540	0.05%
2024-05-02	94.95	94.90	-	94.95	94.95	100	9,495	94.950	87.96	87.91	-	87.96	87.96	108	87.958	-0.84%
2024-04-30	95.75	95.40	96.25	95.75	95.75	200	19,150	95.750	88.70	88.37	89.16	88.70	88.70	216	88.699	0.00%
2024-04-29	95.75	-	-	95.75	95.75	300	28,725	95.750	88.70	-	-	88.70	88.70	324	88.699	0.74%
2024-04-26	95.05	-	-	95.05	95.05	700	66,535	95.050	88.05	-	-	88.05	88.05	756	88.050	0.00%
2024-04-25	95.05	-	-	95.00	95.10	200	19,010	95.050	88.05	-	-	88.00	88.10	216	88.050	-0.05%
2024-04-24	95.10	-	-	-	-	0	0	-	88.10	-	-	-	-	0	-	0.11%
2024-04-23	95.00	-	-	95.00	95.00	310	29,443	94.977	88.00	-	-	88.00	88.00	335	87.983	-0.05%
2024-04-22	95.05	-	-	95.00	96.00	1,040	98,889	95.086	88.05	-	-	88.00	88.93	1,123	88.083	0.05%
2024-04-19	95.00	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	0.16%
2024-04-18	94.85	-	-	-	-	0	0	-	87.87	-	-	-	-	0	-	0.11%
2024-04-17	94.75	-	-	94.75	94.75	100	9,475	94.750	87.77	-	-	87.77	87.77	108	87.773	-0.47%
2024-04-16	95.20	-	95.20	-	-	521	49,421	94.858	88.19	-	88.19	-	-	562	87.873	-0.31%
2024-04-15	95.50	-	95.50	95.50	95.50	251	23,970	95.498	88.47	-	88.47	88.47	88.47	271	88.465	0.74%
2024-04-12	94.80	-	-	94.80	95.70	200	19,050	95.250	87.82	-	-	87.82	88.65	216	88.236	-0.21%
2024-04-11	95.00	-	95.00	95.20	95.20	198	18,751	94.702	88.00	-	88.00	88.19	88.19	214	87.728	-0.21%
2024-04-10	95.20	-	95.20	95.10	95.20	1,476	140,494	95.186	88.19	-	88.19	88.10	88.19	1,593	88.176	0.16%
2024-04-09	95.05	-	95.20	95.05	95.05	100	9,505	95.050	88.05	-	88.19	88.05	88.05	108	88.050	0.00%
2024-04-08	95.05	-	95.20	95.00	95.00	300	28,500	95.000	88.05	-	88.19	88.00	88.00	324	88.004	-0.21%
2024-04-05	95.25	-	96.05	95.25	95.25	4,300	409,515	95.236	88.24	-	88.98	88.24	88.24	4,642	88.223	0.16%
2024-04-03	95.10	-	-	-	-	0	0	-	88.10	-	-	-	-	0	-	0.00%
2024-04-02	95.10	-	-	95.10	95.10	100	9,510	95.100	88.10	-	-	88.10	88.10	108	88.097	-0.16%
2024-03-28	95.25	-	96.00	95.25	96.00	595	56,803	95.467	88.24	-	88.93	88.24	88.93	642	88.437	-0.78%
2024-03-27	96.00	96.00	96.05	-	-	0	0	-	88.93	88.93	88.98	-	-	0	-	0.00%
2024-03-26	96.00	-	96.05	-	-	0	0	-	88.93	-	88.98	-	-	0	-	0.00%
2024-03-25	96.00	-	96.15	-	-	0	0	-	88.93	-	89.07	-	-	0	-	0.00%
2024-03-22	96.00	-	96.00	95.15	96.05	300	28,635	95.450	88.93	-	88.93	88.14	88.98	324	88.421	-0.10%
2024-03-21	96.10	-	-	96.10	96.10	200	19,125	95.625	89.02	-	-	89.02	89.02	216	88.583	1.16%
2024-03-20	95.00	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	0.11%
2024-03-19	94.90	-	-	94.90	95.00	5,900	560,160	94.942	87.91	-	-	87.91	88.00	6,369	87.951	-0.16%
2024-03-18	95.05	-	-	95.05	95.05	100	9,505	95.050	88.05	-	-	88.05	88.05	108	88.050	-0.31%
2024-03-15	95.35	-	95.65	-	-	0	0	-	88.33	-	88.61	-	-	0	-	0.00%
2024-03-14	95.35	-	95.65	95.35	95.65	3,649	347,965	95.359	88.33	-	88.61	88.33	88.61	3,939	88.337	-0.05%
2024-03-13	95.40	-	95.40	95.40	95.45	700	66,795	95.421	88.37	-	88.37	88.37	88.42	756	88.395	-0.26%
2024-03-12	95.65	-	95.65	95.65	95.65	245	23,420	95.592	88.61	-	88.61	88.61	88.61	264	88.552	0.05%
2024-03-11	95.60	-	-	-	-	0	0	-	88.56	-	-	-	-	0	-	0.00%
2024-03-08	95.60	-	96.00	95.60	95.60	234	22,336	95.453	88.56	-	88.93	88.56	88.56	253	88.424	0.21%
2024-03-07	95.40	-	96.00	-	-	0	0	-	88.37	-	88.93	-	-	0	-	0.00%
2024-03-06	95.40	-	96.00	95.40	95.40	280	26,648	95.171	88.37	-	88.93	88.37	88.37	302	88.163	-0.62%
2024-03-05	96.00	-	96.10	-	-	0	0	-	88.93	-	89.02	-	-	0	-	0.00%
2024-03-04	96.00	-	96.10	-	-	0	0	-	88.93	-	89.02	-	-	0	-	0.00%
2024-03-01	96.00	-	96.05	-	-	0	0	-	88.93	-	88.98	-	-	0	-	0.00%
2024-02-29	96.00	-	96.05	-	-	0	0	-	88.93	-	88.98	-	-	0	-	0.00%
2024-02-28	96.00	-	96.05	-	-	0	0	-	88.93	-	88.98	-	-	0	-	0.00%
2024-02-27	96.00	-	96.05	96.00	96.00	1,200	115,200	96.000	88.93	-	88.98	88.93	88.93	1,295	88.931	0.95%
2024-02-26	95.10	-	96.05	95.10	95.10	200	19,020	95.100	88.10	-	88.98	88.10	88.10	216	88.097	-0.73%
2024-02-23	95.80	-	-	-	-	0	0	-	88.75	-	-	-	-	0	-	0.00%
2024-02-22	95.80	-	-	95.80	95.80	100	9,580	95.800	88.75	-	-	88.75	88.75	108	88.745	0.00%
2024-02-21	95.80	-	95.80	-	-	55	5,170	94.000	88.75	-	88.75	-	-	59	87.078	0.00%
2024-02-20	95.80	-	95.80	94.95	95.80	200	19,075	95.375	88.75	-	88.75	87.96	88.75	216	88.352	-0.05%
2024-02-19	95.85	-	-	95.85	95.85	151	14,473	95.848	88.79	-	-	88.79	88.79	163	88.789	-0.16%
2024-02-16	96.00	-	-	96.00	96.00	399	38,155	95.627	88.93	-	-	88.93	88.93	431	88.585	1.05%
2024-02-15	95.00	-	96.00	95.00	95.00	100	9,500	95.000	88.00	-	88.93	88.00	88.00	108	88.004	-0.94%
2024-02-14	95.90	-	96.50	95.25	95.90	351	33,546	95.573	88.84	-	89.39	88.24	88.84	379	88.535	-0.47%
2024-02-09	96.35	95.40	96.60	-	-	0	0	-	89.25	88.37	89.49	-	-	0	-	0.00%
2024-02-08	96.35	-	96.60	96.30	96.35	1,100	105,975	96.341	89.25	-	89.49	89.21	89.25	1,187	89.246	-0.05%
2024-02-07	96.40	-	97.40	-	-	0	0	-	89.30	-	90.23	-	-	0	-	0.00%
2024-02-06	96.40	85.75	96.40	96.40	96.40	100	9,640	96.400	89.30	79.44	89.30	89.30	89.30	108	89.301	0.68%
2024-02-05	95.75	86.10	99.15	95.75	95.80	221	21,144	95.674	88.70	79.76	91.85	88.70	88.75	239	88.629	-0.36%
2024-02-02	96.10	86.15	96.90	96.10	96.10	200	19,220	96.100	89.02	79.81	89.76	89.02	89.02	216	89.023	-0.10%
2024-02-01	96.20	86.10	96.80	-	-	0	0	-	89.12	79.76	89.67	-	-	0	-	0.00%
2024-01-31	96.20	86.20	99.20	96.20	96.20	4,800	461,760	96.200	89.12	79.85	91.89	89.12	89.12	5,182	89.116	0.00%
2024-01-30	96.20	86.20	96.20	-	-	0	0	-	89.12	79.85	89.12	-	-	0	-	-0.02%
2024-01-29	97.30	97.45	-	96.60	97.50	200	19,410	97.050	89.13	89.27	-	88.49	89.32	218	88.905	-0.10%
2024-01-26	97.40	-	-	97.40	97.40	500	48,775	97.550	89.23	-	-	89.23	89.23	546	89.363	0.78%
2024-01-25	96.65	-	97.40	-	-	0	0	-	88.54	-	89.23	-	-	0	-	0.00%
2024-01-24	96.65	-	97.40	-	-	0	0	-	88.54	-	89.23	-	-	0	-	0.05%
2024-01-23	96.60	-	97.40	96.55	96.55	200	19,310	96.550	88.49	-	89.23	88.45	88.45	218	88.447	-0.77%
2024-01-22	97.35	-	97.40	97.35	97.35	100	9,735	97.350	89.18	-	89.23	89.18	89.18	109	89.180	0.72%
2024-01-19	96.65	-	97.40	-	-	103	9,842	95.553	88.54	-	89.23	-	-	112	87.534	0.00%
2024-01-18	96.65	-	97.40	96.60	96.65	453	43,737	96.550	88.54	-	89.23	88.49	88.54	494	88.447	-0.15%
2024-01-17	96.80	-	97.40	96.80	96.80	219	21,180	96.712	88.68	-	89.23	88.68	88.68	239	88.596	-0.51%
2024-01-16	97.30	-	97.30	-	-	0	0	-	89.13	-	89.13	-	-	0	-	0.00%
2024-01-15	97.30	-	97.30	97.30	97.30	150	14,547	96.980	89.13	-	89.13	89.13	89.13	164	88.841	0.52%
2024-01-12	96.80	-	97.30	-	-	12	1,152	96.000	88.68	-	89.13	-	-	13	87.943	0.26%
2024-01-11	96.55	-	97.30	-	-	0	0	-	88.45	-	89.13	-	-	0	-	0.16%
2024-01-10	96.40	-	97.30	96.40	96.40	231	22,386	96.909	88.31	-	89.13	88.31	88.31	252	88.776	-0.10%
2024-01-09	96.50	-	-	-	-	0	0	-	88.40	-	-	-	-	0	-	0.00%
2024-01-08	96.50	-	97.35	96.50	96.50	100	9,650	96.500	88.40	-	89.18	88.40	88.40	109	88.401	0.05%
2024-01-05	96.45	-	97.35	96.45	96.65	630	60,759	96.443	88.36	-	89.18	88.36	88.54	688	88.349	-0.36%
2024-01-04	96.80	-	97.35	-	-	76	7,288	95.895	88.68	-	89.18	-	-	83	87.847	0.00%
2024-01-03	96.80	-	97.35	96.80	96.80	100	9,680	96.800	88.68	-	89.18	88.68	88.68	109	88.676	-0.10%
2024-01-02	96.90	-	97.35	96.90	96.90	457	44,234	96.792	88.77	-	89.18	88.77	88.77	499	88.669	0.00%
2023-12-29	96.90	-	-	96.85	96.85	400	38,740	96.850	88.77	-	-	88.72	88.72	437	88.722	0.05%
2023-12-28	96.85	-	-	96.85	96.90	700	67,825	96.893	88.72	-	-	88.72	88.77	764	88.761	0.10%
2023-12-27	96.75	-	-	96.70	96.70	600	58,020	96.700	88.63	-	-	88.58	88.58	655	88.585	0.10%
2023-12-22	96.65	-	97.00	96.65	96.65	500	48,325	96.650	88.54	-	88.86	88.54	88.54	546	88.539	-0.15%
2023-12-21	96.80	-	97.00	-	-	0	0	-	88.68	-	88.86	-	-	0	-	0.00%
2023-12-20	96.80	-	97.00	96.80	96.80	187	17,979	96.144	88.68	-	88.86	88.68	88.68	204	88.076	0.47%
2023-12-19	96.35	-	97.00	-	-	0	0	-	88.26	-	88.86	-	-	0	-	0.05%
2023-12-18	96.30	-	97.00	96.30	96.30	600	57,780	96.300	88.22	-	88.86	88.22	88.22	655	88.218	0.05%
2023-12-15	96.25	-	97.00	96.25	96.25	100	9,625	96.250	88.17	-	88.86	88.17	88.17	109	88.172	-0.05%
2023-12-14	96.30	-	-	96.25	96.25	250	24,107	96.428	88.22	-	-	88.17	88.17	273	88.335	0.73%
2023-12-13	95.60	-	-	95.60	95.60	400	38,240	95.600	87.58	-	-	87.58	87.58	437	87.577	0.10%
2023-12-12	95.50	-	96.70	-	-	131	12,628	96.397	87.49	-	88.58	-	-	143	88.307	0.00%
2023-12-11	95.50	-	96.10	95.50	95.70	300	28,690	95.633	87.49	-	88.04	87.49	87.67	327	87.608	-0.21%
2023-12-08	95.70	-	96.00	-	-	0	0	-	87.67	-	87.94	-	-	0	-	0.10%
2023-12-07	95.60	-	96.70	-	-	0	0	-	87.58	-	88.58	-	-	0	-	0.05%
2023-12-06	95.55	-	-	95.55	95.55	400	38,220	95.550	87.53	-	-	87.53	87.53	437	87.531	0.10%
2023-12-05	95.45	-	96.70	-	-	0	0	-	87.44	-	88.58	-	-	0	-	0.16%
2023-12-04	95.30	-	96.70	-	-	0	0	-	87.30	-	88.58	-	-	0	-	0.16%
2023-12-01	95.15	-	96.70	95.15	95.15	800	76,120	95.150	87.16	-	88.58	87.16	87.16	873	87.165	0.05%
2023-11-30	95.10	-	96.70	95.10	95.10	372	35,319	94.944	87.12	-	88.58	87.12	87.12	406	86.976	-0.63%
2023-11-29	95.70	-	96.00	95.70	95.70	100	9,570	95.700	87.67	-	87.94	87.67	87.67	109	87.669	1.38%
2023-11-28	94.40	-	-	-	-	0	0	-	86.48	-	-	-	-	0	-	0.21%
2023-11-27	94.20	-	-	94.20	94.20	300	28,260	94.200	86.29	-	-	86.29	86.29	327	86.294	-1.05%
2023-11-24	95.20	-	-	95.20	95.20	200	19,040	95.200	87.21	-	-	87.21	87.21	218	87.211	0.74%
2023-11-23	94.50	-	-	94.50	94.50	100	9,450	94.500	86.57	-	-	86.57	86.57	109	86.569	0.00%
2023-11-22	94.50	-	-	-	-	0	0	-	86.57	-	-	-	-	0	-	0.05%
2023-11-21	94.45	-	96.70	-	-	0	0	-	86.52	-	88.58	-	-	0	-	0.00%
2023-11-20	94.45	-	96.70	94.45	94.45	100	9,445	94.450	86.52	-	88.58	86.52	86.52	109	86.523	-0.79%
2023-11-17	95.20	-	96.70	-	-	0	0	-	87.21	-	88.58	-	-	0	-	0.00%
2023-11-16	95.20	-	96.70	-	-	0	0	-	87.21	-	88.58	-	-	0	-	0.00%
2023-11-15	95.20	-	95.20	93.65	95.40	449	42,206	94.000	87.21	-	87.21	85.79	87.39	490	86.111	1.66%
2023-11-14	93.65	-	-	93.65	93.65	300	28,095	93.650	85.79	-	-	85.79	85.79	327	85.791	-0.11%
2023-11-13	93.75	-	-	93.75	93.75	200	18,750	93.750	85.88	-	-	85.88	85.88	218	85.882	-0.69%
2023-11-10	94.40	-	-	94.40	94.40	296	27,942	94.399	86.48	-	-	86.48	86.48	323	86.476	0.53%
2023-11-09	93.90	-	-	93.80	93.80	100	9,380	93.800	86.02	-	-	85.93	85.93	109	85.928	0.11%
2023-11-08	93.80	-	-	-	-	0	0	-	85.93	-	-	-	-	0	-	0.00%
2023-11-07	93.80	-	-	-	-	0	0	-	85.93	-	-	-	-	0	-	0.00%
2023-11-06	93.80	-	-	-	-	0	0	-	85.93	-	-	-	-	0	-	0.43%
2023-11-03	93.40	-	-	-	-	0	0	-	85.56	-	-	-	-	0	-	0.00%
2023-11-02	93.40	-	-	93.30	93.35	1,700	158,625	93.309	85.56	-	-	85.47	85.52	1,856	85.478	0.32%
2023-11-01	93.10	-	93.30	-	-	0	0	-	85.29	-	85.47	-	-	0	-	0.00%
2023-10-31	93.10	-	93.30	-	-	0	0	-	85.29	-	85.47	-	-	0	-	0.00%
2023-10-30	93.10	-	93.30	92.85	93.05	3,000	279,200	93.067	85.29	-	85.47	85.06	85.24	3,275	85.256	0.05%
2023-10-27	93.05	-	93.30	93.00	93.00	500	46,500	93.000	85.24	-	85.47	85.20	85.20	546	85.195	0.00%
2023-10-26	93.05	-	93.30	-	-	0	0	-	85.24	-	85.47	-	-	0	-	0.00%
2023-10-25	93.05	-	93.30	-	-	0	0	-	85.24	-	85.47	-	-	0	-	0.00%
2023-10-24	93.05	-	93.30	-	-	0	0	-	85.24	-	85.47	-	-	0	-	0.00%
2023-10-20	93.05	-	93.30	-	-	0	0	-	85.24	-	85.47	-	-	0	-	0.00%
2023-10-19	93.05	-	93.30	-	-	2	183	91.500	85.24	-	85.47	-	-	2	83.821	0.00%
2023-10-18	93.05	-	93.05	-	-	0	0	-	85.24	-	85.24	-	-	0	-	0.00%
2023-10-17	93.05	-	93.30	93.05	93.05	100	9,305	93.050	85.24	-	85.47	85.24	85.24	109	85.241	-0.05%
2023-10-16	93.10	-	93.30	93.10	93.10	1,900	176,830	93.068	85.29	-	85.47	85.29	85.29	2,074	85.258	-0.05%
2023-10-13	93.15	-	94.00	93.15	93.15	152	14,203	93.441	85.33	-	86.11	85.33	85.33	166	85.599	-0.90%
2023-10-12	94.00	-	94.00	-	-	0	0	-	86.11	-	86.11	-	-	0	-	0.00%
2023-10-11	94.00	-	94.00	93.25	94.10	445	41,704	93.717	86.11	-	86.11	85.42	86.20	486	85.852	1.18%
2023-10-10	92.90	-	-	-	-	200	18,640	93.200	85.10	-	-	-	-	218	85.378	0.00%
2023-10-09	92.90	-	-	92.90	92.90	100	9,290	92.900	85.10	-	-	85.10	85.10	109	85.104	0.11%
2023-10-06	92.80	-	-	-	-	0	0	-	85.01	-	-	-	-	0	-	0.00%
2023-10-05	92.80	-	-	92.80	92.80	200	18,560	92.800	85.01	-	-	85.01	85.01	218	85.012	0.05%
2023-10-04	92.75	-	94.00	-	-	0	0	-	84.97	-	86.11	-	-	0	-	0.00%
2023-10-03	92.75	-	94.00	-	-	0	0	-	84.97	-	86.11	-	-	0	-	0.00%
2023-09-29	92.75	-	94.00	-	-	0	0	-	84.97	-	86.11	-	-	0	-	0.00%
2023-09-28	92.75	-	94.00	-	-	0	0	-	84.97	-	86.11	-	-	0	-	0.00%
2023-09-27	92.75	-	94.00	92.75	92.75	600	55,650	92.750	84.97	-	86.11	84.97	84.97	655	84.966	-1.33%
2023-09-26	94.00	-	94.00	-	-	0	0	-	86.11	-	86.11	-	-	0	-	0.00%
2023-09-25	94.00	-	94.00	-	-	0	0	-	86.11	-	86.11	-	-	0	-	0.00%
2023-09-22	94.00	-	94.00	-	-	0	0	-	86.11	-	86.11	-	-	0	-	0.00%
2023-09-21	94.00	-	94.00	-	-	0	0	-	86.11	-	86.11	-	-	0	-	0.00%
2023-09-20	94.00	-	94.00	-	-	1,000	93,100	93.100	86.11	-	86.11	-	-	1,092	85.287	0.00%
2023-09-19	94.00	-	94.00	-	-	100	9,320	93.200	86.11	-	86.11	-	-	109	85.378	0.00%
2023-09-18	94.00	-	94.00	-	-	0	0	-	86.11	-	86.11	-	-	0	-	0.00%
2023-09-15	94.00	-	94.00	-	-	0	0	-	86.11	-	86.11	-	-	0	-	0.00%
2023-09-14	94.00	-	94.00	94.00	94.00	284	26,599	93.658	86.11	-	86.11	86.11	86.11	310	85.798	0.00%
2023-09-13	94.00	-	94.00	94.00	94.00	298	28,012	94.000	86.11	-	86.11	86.11	86.11	325	86.111	0.00%
2023-09-12	94.00	-	94.00	94.00	94.00	100	9,400	94.000	86.11	-	86.11	86.11	86.11	109	86.111	0.32%
2023-09-11	93.70	-	94.00	-	-	0	0	-	85.84	-	86.11	-	-	0	-	0.00%
2023-09-07	93.70	-	94.00	-	-	0	0	-	85.84	-	86.11	-	-	0	-	0.00%
2023-09-06	93.70	-	93.90	93.70	93.70	100	9,370	93.700	85.84	-	86.02	85.84	85.84	109	85.836	-0.21%
2023-09-05	93.90	-	93.90	-	-	0	0	-	86.02	-	86.02	-	-	0	-	0.00%
2023-09-04	93.90	-	93.90	93.90	93.90	600	56,340	93.900	86.02	-	86.02	86.02	86.02	655	86.020	0.05%
2023-08-31	93.85	-	94.00	-	-	0	0	-	85.97	-	86.11	-	-	0	-	0.00%
2023-08-30	93.85	-	94.00	93.85	93.85	100	9,385	93.850	85.97	-	86.11	85.97	85.97	109	85.974	0.37%
2023-08-29	93.50	-	94.00	-	-	7	648	92.571	85.65	-	86.11	-	-	8	84.803	0.00%
2023-08-28	93.50	-	94.00	93.50	93.50	100	9,350	93.500	85.65	-	86.11	85.65	85.65	109	85.653	0.54%
2023-08-25	93.00	-	-	-	-	0	0	-	85.20	-	-	-	-	0	-	0.00%
2023-08-24	93.00	-	-	-	-	0	0	-	85.20	-	-	-	-	0	-	0.00%
2023-08-23	93.00	93.00	-	-	-	100	9,300	93.000	85.20	85.20	-	-	-	109	85.195	0.00%
2023-08-22	93.00	93.00	-	-	-	0	0	-	85.20	85.20	-	-	-	0	-	0.00%
2023-08-21	93.00	93.00	93.10	-	-	0	0	-	85.20	85.20	85.29	-	-	0	-	0.00%
2023-08-18	93.00	93.00	-	-	-	0	0	-	85.20	85.20	-	-	-	0	-	0.00%
2023-08-17	93.00	93.00	-	92.80	92.80	100	9,280	92.800	85.20	85.20	-	85.01	85.01	109	85.012	-0.85%
2023-08-16	93.80	-	-	-	-	0	0	-	85.93	-	-	-	-	0	-	0.00%
2023-08-15	93.80	-	-	93.80	93.80	116	10,880	93.793	85.93	-	-	85.93	85.93	127	85.922	0.54%
2023-08-14	93.30	-	-	92.80	93.30	5,700	531,710	93.282	85.47	-	-	85.01	85.47	6,222	85.454	-0.74%
2023-08-11	94.00	-	94.00	-	-	1,000	93,300	93.300	86.11	-	86.11	-	-	1,092	85.470	-0.21%
2023-08-10	94.20	-	95.30	94.20	94.20	282	26,564	94.199	86.29	-	87.30	86.29	86.29	308	86.293	0.96%
2023-08-09	93.30	-	95.30	93.30	93.30	100	9,330	93.300	85.47	-	87.30	85.47	85.47	109	85.470	0.05%
2023-08-08	93.25	-	95.30	93.25	93.25	200	18,650	93.250	85.42	-	87.30	85.42	85.42	218	85.424	0.05%
2023-08-07	93.20	-	95.30	-	-	0	0	-	85.38	-	87.30	-	-	0	-	0.00%
2023-08-04	93.20	-	95.30	93.20	93.20	166	15,411	92.837	85.38	-	87.30	85.38	85.38	181	85.046	-0.75%
2023-08-03	93.90	83.90	95.30	-	-	0	0	-	86.02	76.86	87.30	-	-	0	-	0.00%
2023-08-02	93.90	84.00	95.30	-	-	0	0	-	86.02	76.95	87.30	-	-	0	-	0.00%
2023-08-01	93.90	84.00	94.00	93.85	93.90	2,700	253,485	93.883	86.02	76.95	86.11	85.97	86.02	2,947	86.004	-0.11%
2023-07-31	94.00	84.00	94.00	-	-	3	276	92.000	86.11	76.95	86.11	-	-	3	84.279	-0.36%
2023-07-28	94.34	84.00	95.25	-	-	0	0	-	86.42	76.95	87.26	-	-	0	-	-0.00%
2023-07-27	94.70	-	94.70	-	-	0	0	-	86.42	-	86.42	-	-	0	-	0.00%
2023-07-26	94.70	84.00	95.25	-	-	0	0	-	86.42	76.66	86.92	-	-	0	-	0.00%
2023-07-25	94.70	84.20	95.25	94.70	94.70	100	9,470	94.700	86.42	76.84	86.92	86.42	86.42	110	86.423	0.42%
2023-07-24	94.30	84.00	94.30	-	-	1,000	93,900	93.900	86.06	76.66	86.06	-	-	1,096	85.693	-0.53%
2023-07-21	94.80	84.75	94.80	94.80	94.80	1,100	103,480	94.073	86.51	77.34	86.51	86.51	86.51	1,205	85.850	-0.11%
2023-07-20	94.90	89.00	94.90	90.00	94.90	1,600	146,515	91.572	86.61	81.22	86.61	82.13	86.61	1,753	83.568	-0.16%
2023-07-19	95.05	-	95.30	-	-	1,348	126,875	94.121	86.74	-	86.97	-	-	1,477	85.894	0.00%
2023-07-18	95.05	-	95.30	-	-	2,000	187,900	93.950	86.74	-	86.97	-	-	2,192	85.738	0.00%
2023-07-14	95.05	-	95.30	-	-	0	0	-	86.74	-	86.97	-	-	0	-	0.00%
2023-07-13	95.05	-	95.30	95.05	95.05	115	10,930	95.043	86.74	-	86.97	86.74	86.74	126	86.736	1.28%
2023-07-12	93.85	-	95.30	-	-	322	30,429	94.500	85.65	-	86.97	-	-	353	86.240	0.00%
2023-07-11	93.85	-	95.30	-	-	0	0	-	85.65	-	86.97	-	-	0	-	0.00%
2023-07-10	93.85	-	95.30	-	-	500	46,675	93.350	85.65	-	86.97	-	-	548	85.191	0.00%
2023-07-07	93.85	-	94.35	-	-	0	0	-	85.65	-	86.10	-	-	0	-	0.00%
2023-07-06	93.85	-	94.35	-	-	0	0	-	85.65	-	86.10	-	-	0	-	0.00%
2023-07-05	93.85	-	94.35	93.85	93.85	118	11,056	93.695	85.65	-	86.10	85.65	85.65	129	85.505	-0.53%
2023-07-04	94.35	-	94.35	-	-	0	0	-	86.10	-	86.10	-	-	0	-	0.00%
2023-07-03	94.35	-	94.35	-	-	0	0	-	86.10	-	86.10	-	-	0	-	0.00%
2023-06-30	94.35	-	96.60	-	-	0	0	-	86.10	-	88.16	-	-	0	-	0.00%
2023-06-29	94.35	-	96.60	-	-	0	0	-	86.10	-	88.16	-	-	0	-	0.00%
2023-06-28	94.35	-	96.60	-	-	0	0	-	86.10	-	88.16	-	-	0	-	0.00%
2023-06-27	94.35	-	96.70	94.35	94.35	100	9,435	94.350	86.10	-	88.25	86.10	86.10	110	86.103	0.48%
2023-06-26	93.90	-	96.70	-	-	0	0	-	85.69	-	88.25	-	-	0	-	0.00%
2023-06-23	93.90	-	96.70	93.90	93.90	400	37,560	93.900	85.69	-	88.25	85.69	85.69	438	85.693	-1.26%
2023-06-21	95.10	-	96.70	-	-	1,200	114,120	95.100	86.79	-	88.25	-	-	1,315	86.788	0.00%
2023-06-20	95.10	-	96.70	-	-	0	0	-	86.79	-	88.25	-	-	0	-	0.00%
2023-06-19	95.10	-	96.70	95.10	95.10	100	9,510	95.100	86.79	-	88.25	86.79	86.79	110	86.788	-0.11%
2023-06-16	95.20	-	96.70	95.20	95.20	100	9,520	95.200	86.88	-	88.25	86.88	86.88	110	86.879	0.21%
2023-06-15	95.00	-	96.70	95.00	95.00	115	10,925	95.000	86.70	-	88.25	86.70	86.70	126	86.696	0.05%
2023-06-14	94.95	-	96.70	94.95	94.95	100	9,495	94.950	86.65	-	88.25	86.65	86.65	110	86.651	-0.16%
2023-06-13	95.10	-	96.70	-	-	0	0	-	86.79	-	88.25	-	-	0	-	0.00%
2023-06-12	95.10	-	96.70	95.10	95.10	443	42,129	95.099	86.79	-	88.25	86.79	86.79	485	86.787	0.42%
2023-06-09	94.70	-	96.70	-	-	0	0	-	86.42	-	88.25	-	-	0	-	0.00%
2023-06-08	94.70	-	96.70	-	-	0	0	-	86.42	-	88.25	-	-	0	-	0.00%
2023-06-07	94.70	-	96.70	-	-	0	0	-	86.42	-	88.25	-	-	0	-	0.00%
2023-06-06	94.70	-	96.70	-	-	0	0	-	86.42	-	88.25	-	-	0	-	0.00%
2023-06-05	94.70	-	96.70	-	-	0	0	-	86.42	-	88.25	-	-	0	-	0.00%
2023-06-02	94.70	-	96.70	-	-	0	0	-	86.42	-	88.25	-	-	0	-	0.00%
2023-06-01	94.70	-	96.70	-	-	0	0	-	86.42	-	88.25	-	-	0	-	0.00%
2023-05-31	94.70	-	96.70	-	-	0	0	-	86.42	-	88.25	-	-	0	-	0.00%
2023-05-30	94.70	-	96.70	-	-	0	0	-	86.42	-	88.25	-	-	0	-	0.00%
2023-05-29	94.70	-	96.70	-	-	0	0	-	86.42	-	88.25	-	-	0	-	0.00%
2023-05-25	94.70	90.00	96.70	-	-	0	0	-	86.42	82.13	88.25	-	-	0	-	0.00%
2023-05-24	94.70	90.00	96.70	94.70	94.70	318	30,093	94.632	86.42	82.13	88.25	86.42	86.42	348	86.361	-0.05%
2023-05-23	94.75	-	96.50	94.75	96.50	300	28,775	95.917	86.47	-	88.07	86.47	88.07	329	87.533	-1.92%
2023-05-22	96.60	-	96.70	-	-	0	0	-	88.16	-	88.25	-	-	0	-	0.00%
2023-05-19	96.60	-	96.70	-	-	0	0	-	88.16	-	88.25	-	-	0	-	0.00%
2023-05-18	96.60	-	96.60	-	-	667	63,511	95.219	88.16	-	88.16	-	-	731	86.896	0.00%
2023-05-17	96.60	-	96.65	-	-	0	0	-	88.16	-	88.20	-	-	0	-	0.00%
2023-05-16	96.60	-	96.60	-	-	10	948	94.800	88.16	-	88.16	-	-	11	86.514	0.00%
2023-05-15	96.60	-	96.60	95.80	96.65	213	20,501	96.249	88.16	-	88.16	87.43	88.20	233	87.836	0.73%
2023-05-12	95.90	95.00	96.65	-	-	0	0	-	87.52	86.70	88.20	-	-	0	-	0.00%
2023-05-11	95.90	95.00	96.65	-	-	0	0	-	87.52	86.70	88.20	-	-	0	-	0.00%
2023-05-10	95.90	95.00	96.65	-	-	325	31,378	96.548	87.52	86.70	88.20	-	-	356	88.109	0.00%
2023-05-09	95.90	95.00	96.65	-	-	0	0	-	87.52	86.70	88.20	-	-	0	-	0.00%
2023-05-08	95.90	95.00	96.65	-	-	0	0	-	87.52	86.70	88.20	-	-	0	-	0.00%
2023-05-05	95.90	-	96.65	95.90	95.90	300	28,770	95.900	87.52	-	88.20	87.52	87.52	329	87.518	0.31%
2023-05-04	95.60	-	96.65	-	-	0	0	-	87.24	-	88.20	-	-	0	-	0.00%
2023-05-03	95.60	-	95.60	95.60	95.70	400	38,270	95.675	87.24	-	87.24	87.24	87.34	438	87.312	-0.16%
2023-05-02	95.75	95.70	96.65	95.75	95.75	100	9,575	95.750	87.38	87.34	88.20	87.38	87.38	110	87.381	0.00%
2023-04-28	95.75	95.75	96.65	-	-	0	0	-	87.38	87.38	88.20	-	-	0	-	0.00%
2023-04-27	95.75	95.75	96.65	95.75	95.75	100	9,575	95.750	87.38	87.38	88.20	87.38	87.38	110	87.381	-0.31%
2023-04-26	96.05	96.05	96.65	96.05	96.05	100	9,605	96.050	87.65	87.65	88.20	87.65	87.65	110	87.655	0.00%
2023-04-25	96.05	96.05	96.65	95.75	95.75	200	19,150	95.750	87.65	87.65	88.20	87.38	87.38	219	87.381	0.31%
2023-04-24	95.75	95.75	96.60	-	-	0	0	-	87.38	87.38	88.16	-	-	0	-	0.00%
2023-04-21	95.75	95.75	96.60	-	-	0	0	-	87.38	87.38	88.16	-	-	0	-	0.26%
2023-04-20	95.50	-	96.60	-	-	0	0	-	87.15	-	88.16	-	-	0	-	0.00%
2023-04-19	95.50	-	96.60	-	-	7	658	94.000	87.15	-	88.16	-	-	8	85.784	0.00%
2023-04-18	95.50	-	96.60	95.05	96.00	2,500	237,995	95.198	87.15	-	88.16	86.74	87.61	2,739	86.877	-0.47%
2023-04-17	95.95	95.50	95.95	-	-	0	0	-	87.56	87.15	87.56	-	-	0	-	-0.47%
2023-04-14	96.40	95.50	96.60	96.35	96.40	213	20,527	96.371	87.97	87.15	88.16	87.93	87.97	233	87.948	0.42%
2023-04-13	96.00	95.50	96.60	96.00	96.00	326	31,352	96.172	87.61	87.15	88.16	87.61	87.61	357	87.766	0.00%
2023-04-12	96.00	95.50	96.00	-	-	0	0	-	87.61	87.15	87.61	-	-	0	-	0.00%
2023-04-11	96.00	-	96.00	-	-	0	0	-	87.61	-	87.61	-	-	0	-	-0.31%
2023-04-06	96.30	-	96.50	96.30	96.30	100	9,630	96.300	87.88	-	88.07	87.88	87.88	110	87.883	1.58%
2023-04-04	94.80	-	96.50	-	-	0	0	-	86.51	-	88.07	-	-	0	-	0.00%
2023-04-03	94.80	-	96.50	-	-	5	469	93.800	86.51	-	88.07	-	-	5	85.601	0.00%
2023-03-31	94.80	-	96.20	94.80	94.90	281	26,575	94.573	86.51	-	87.79	86.51	86.61	308	86.307	-1.30%
2023-03-30	96.05	-	96.20	-	-	0	0	-	87.65	-	87.79	-	-	0	-	0.00%
2023-03-29	96.05	-	96.20	-	-	0	0	-	87.65	-	87.79	-	-	0	-	0.00%
2023-03-28	96.05	-	96.20	-	-	0	0	-	87.65	-	87.79	-	-	0	-	0.00%
2023-03-27	96.05	-	97.00	96.05	96.05	100	9,605	96.050	87.65	-	88.52	87.65	87.65	110	87.655	1.53%
2023-03-24	94.60	-	97.00	-	-	100	9,500	95.000	86.33	-	88.52	-	-	110	86.696	0.00%
2023-03-23	94.60	-	95.30	94.60	94.60	200	18,920	94.600	86.33	-	86.97	86.33	86.33	219	86.331	0.16%
2023-03-22	94.45	-	94.60	94.45	94.45	200	18,890	94.450	86.19	-	86.33	86.19	86.19	219	86.195	0.05%
2023-03-21	94.40	-	94.60	-	-	0	0	-	86.15	-	86.33	-	-	0	-	0.00%
2023-03-20	94.40	-	94.60	94.40	94.40	100	9,440	94.400	86.15	-	86.33	86.15	86.15	110	86.149	0.32%
2023-03-17	94.10	-	94.60	94.10	94.10	100	9,410	94.100	85.88	-	86.33	85.88	85.88	110	85.875	-0.16%
2023-03-16	94.25	-	94.40	-	-	300	28,290	94.300	86.01	-	86.15	-	-	329	86.058	0.00%
2023-03-15	94.25	-	94.30	94.25	94.30	516	48,638	94.260	86.01	-	86.06	86.01	86.06	565	86.021	1.34%
2023-03-14	93.00	-	94.20	-	-	600	55,980	93.300	84.87	-	85.97	-	-	657	85.145	0.00%
2023-03-13	93.00	-	93.00	-	-	0	0	-	84.87	-	84.87	-	-	0	-	0.00%
2023-03-10	93.00	-	93.00	93.00	93.00	551	51,243	93.000	84.87	-	84.87	84.87	84.87	604	84.871	0.76%
2023-03-09	92.30	-	93.00	-	-	0	0	-	84.23	-	84.87	-	-	0	-	0.00%
2023-03-08	92.30	90.00	93.00	-	-	0	0	-	84.23	82.13	84.87	-	-	0	-	0.00%
2023-03-07	92.30	92.30	92.90	-	-	0	0	-	84.23	84.23	84.78	-	-	0	-	0.00%
2023-03-06	92.30	90.00	92.90	-	-	0	0	-	84.23	82.13	84.78	-	-	0	-	0.00%
2023-03-03	92.30	90.00	92.35	91.50	92.30	1,100	100,730	91.573	84.23	82.13	84.28	83.50	84.23	1,205	83.569	-0.70%
2023-03-02	92.95	90.00	92.95	92.95	92.95	200	18,590	92.950	84.83	82.13	84.83	84.83	84.83	219	84.826	0.49%
2023-03-01	92.50	90.00	92.80	-	-	0	0	-	84.42	82.13	84.69	-	-	0	-	0.00%
2023-02-28	92.50	90.00	92.70	-	-	0	0	-	84.42	82.13	84.60	-	-	0	-	0.00%
2023-02-27	92.50	92.40	92.50	-	-	0	0	-	84.42	84.32	84.42	-	-	0	-	0.00%
2023-02-24	92.50	92.50	92.85	92.50	92.50	200	18,500	92.500	84.42	84.42	84.73	84.42	84.42	219	84.415	0.00%
2023-02-23	92.50	92.50	93.50	-	-	1,000	93,000	93.000	84.42	84.42	85.33	-	-	1,096	84.871	0.00%
2023-02-22	92.50	92.50	94.60	92.50	92.50	937	86,635	92.460	84.42	84.42	86.33	84.42	84.42	1,027	84.378	-1.33%
2023-02-21	93.75	90.00	94.60	-	-	67	6,157	91.896	85.56	82.13	86.33	-	-	73	83.863	0.00%
2023-02-20	93.75	90.00	94.60	93.75	93.75	3,800	353,070	92.913	85.56	82.13	86.33	85.56	85.56	4,164	84.792	1.08%
2023-02-17	92.75	90.00	92.85	92.75	92.75	200	18,550	92.750	84.64	82.13	84.73	84.64	84.64	219	84.643	-0.11%
2023-02-16	92.85	92.50	93.40	92.85	92.85	600	55,710	92.850	84.73	84.42	85.24	84.73	84.73	657	84.734	-0.59%
2023-02-15	93.40	-	94.60	93.40	93.40	283	26,349	93.106	85.24	-	86.33	85.24	85.24	310	84.968	0.00%
2023-02-14	93.40	-	93.40	-	-	0	0	-	85.24	-	85.24	-	-	0	-	0.00%
2023-02-13	93.40	-	94.60	93.40	93.40	100	9,340	93.400	85.24	-	86.33	85.24	85.24	110	85.236	-1.22%
2023-02-10	94.55	-	95.15	-	-	958	90,448	94.413	86.29	-	86.83	-	-	1,050	86.161	0.00%
2023-02-09	94.55	94.50	95.15	94.40	94.55	200	18,895	94.475	86.29	86.24	86.83	86.15	86.29	219	86.217	0.11%
2023-02-08	94.45	94.40	95.15	-	-	0	0	-	86.19	86.15	86.83	-	-	0	-	0.00%
2023-02-07	94.45	-	95.25	-	-	5	463	92.600	86.19	-	86.92	-	-	5	84.506	0.00%
2023-02-06	94.45	-	97.00	-	-	0	0	-	86.19	-	88.52	-	-	0	-	0.00%
2023-02-03	94.45	-	95.15	94.45	94.45	144	13,561	94.174	86.19	-	86.83	86.19	86.19	158	85.942	-0.74%
2023-02-02	95.15	-	95.15	95.15	95.15	100	9,515	95.150	86.83	-	86.83	86.83	86.83	110	86.833	0.00%
2023-02-01	95.15	94.50	95.15	95.15	95.15	100	9,515	95.150	86.83	86.24	86.83	86.83	86.83	110	86.833	0.69%
2023-01-31	94.50	94.50	95.50	94.25	94.25	100	9,425	94.250	86.24	86.24	87.15	86.01	86.01	110	86.012	-0.79%
2023-01-30	95.25	94.00	95.50	95.25	95.25	100	9,525	95.250	86.92	85.78	87.15	86.92	86.92	110	86.925	0.11%
2023-01-27	95.20	94.00	95.50	95.20	95.20	104	9,893	95.125	86.83	85.74	87.11	86.83	86.83	114	86.765	0.11%
2023-01-26	95.10	87.10	-	95.10	95.10	500	47,230	94.460	86.74	79.45	-	86.74	86.74	548	86.158	1.28%
2023-01-20	93.90	93.00	94.25	-	-	0	0	-	85.65	84.83	85.97	-	-	0	-	0.00%
2023-01-19	93.90	87.10	94.50	93.90	93.90	1,594	149,642	93.878	85.65	79.45	86.19	85.65	85.65	1,748	85.628	-0.32%
2023-01-18	94.20	87.10	94.20	-	-	0	0	-	85.92	79.45	85.92	-	-	0	-	0.00%
2023-01-17	94.20	94.00	94.20	94.30	94.35	202	19,051	94.312	85.92	85.74	85.92	86.01	86.06	221	86.023	0.86%
2023-01-16	93.40	90.00	-	93.40	94.25	269	25,140	93.457	85.19	82.09	-	85.19	85.97	295	85.244	-0.80%
2023-01-13	94.15	87.10	94.15	94.20	94.20	116	10,927	94.198	85.88	79.45	85.88	85.92	85.92	127	85.920	0.27%
2023-01-12	93.90	87.10	-	-	-	0	0	-	85.65	79.45	-	-	-	0	-	0.00%
2023-01-11	93.90	87.10	94.25	93.90	93.90	669	62,819	93.900	85.65	79.45	85.97	85.65	85.65	733	85.647	0.32%
2023-01-10	93.60	87.10	-	93.60	93.60	200	18,720	93.600	85.37	79.45	-	85.37	85.37	219	85.374	0.65%
2023-01-09	93.00	87.10	-	-	-	0	0	-	84.83	79.45	-	-	-	0	-	0.00%
2023-01-06	93.00	87.10	-	-	-	0	0	-	84.83	79.45	-	-	-	0	-	0.00%
2023-01-05	93.00	87.10	-	92.80	93.00	405	37,605	92.852	84.83	79.45	-	84.64	84.83	444	84.692	1.25%
2023-01-04	91.85	87.10	-	-	-	0	0	-	83.78	79.45	-	-	-	0	-	0.00%
2023-01-03	91.85	87.10	-	91.85	91.85	826	75,877	91.861	83.78	79.45	-	83.78	83.78	906	83.788	-0.38%
2022-12-30	92.20	87.10	-	-	-	110	10,024	91.127	84.10	79.45	-	-	-	121	83.119	0.00%
2022-12-29	92.20	92.20	93.50	92.20	92.20	2,100	194,620	92.676	84.10	84.10	85.28	84.10	84.10	2,302	84.531	0.00%
2022-12-28	92.20	92.20	93.50	-	-	0	0	-	84.10	84.10	85.28	-	-	0	-	0.00%
2022-12-23	92.20	87.10	93.50	-	-	0	0	-	84.10	79.45	85.28	-	-	0	-	0.00%
2022-12-22	92.20	87.10	-	-	-	0	0	-	84.10	79.45	-	-	-	0	-	0.00%
2022-12-21	92.20	87.10	-	-	-	0	0	-	84.10	79.45	-	-	-	0	-	0.00%
2022-12-20	92.20	87.10	93.50	92.20	92.20	173	15,877	91.775	84.10	79.45	85.28	84.10	84.10	190	83.709	-0.86%
2022-12-19	93.00	87.10	93.50	-	-	0	0	-	84.83	79.45	85.28	-	-	0	-	0.00%
2022-12-16	93.00	87.10	93.50	-	-	0	0	-	84.83	79.45	85.28	-	-	0	-	0.00%
2022-12-15	93.00	87.10	93.50	93.00	93.00	117	10,881	93.000	84.83	79.45	85.28	84.83	84.83	128	84.827	0.11%
2022-12-14	92.90	92.45	93.50	92.90	92.90	100	9,290	92.900	84.74	84.33	85.28	84.74	84.74	110	84.736	0.49%
2022-12-13	92.45	92.45	-	92.45	92.45	5,300	491,035	92.648	84.33	84.33	-	84.33	84.33	5,811	84.506	0.00%
2022-12-12	92.45	92.45	-	92.45	92.45	1,101	101,877	92.531	84.33	84.33	-	84.33	84.33	1,207	84.399	0.00%
2022-12-09	92.45	92.45	-	92.45	92.45	146	13,426	91.959	84.33	84.33	-	84.33	84.33	160	83.877	0.93%
2022-12-08	91.60	91.60	-	91.60	91.60	1,200	109,920	91.600	83.55	83.55	-	83.55	83.55	1,316	83.550	0.22%
2022-12-07	91.40	91.40	-	-	-	0	0	-	83.37	83.37	-	-	-	0	-	0.00%
2022-12-06	91.40	91.40	-	91.40	91.40	1,100	100,540	91.400	83.37	83.37	-	83.37	83.37	1,206	83.367	-0.81%
2022-12-05	92.15	92.15	-	-	-	0	0	-	84.05	84.05	-	-	-	0	-	0.05%
2022-12-02	92.10	92.10	-	92.10	92.10	500	46,050	92.100	84.01	84.01	-	84.01	84.01	548	84.006	0.22%
2022-12-01	91.90	87.10	92.10	91.90	91.90	300	27,570	91.900	83.82	79.45	84.01	83.82	83.82	329	83.823	1.16%
2022-11-30	90.85	87.10	92.10	-	-	0	0	-	82.87	79.45	84.01	-	-	0	-	0.00%
2022-11-29	90.85	87.10	92.10	-	-	0	0	-	82.87	79.45	84.01	-	-	0	-	0.00%
2022-11-28	90.85	87.10	92.10	90.85	90.85	200	18,170	90.850	82.87	79.45	84.01	82.87	82.87	219	82.866	-0.93%
2022-11-25	91.70	91.70	92.10	-	-	0	0	-	83.64	83.64	84.01	-	-	0	-	0.99%
2022-11-24	90.80	87.10	92.10	-	-	0	0	-	82.82	79.45	84.01	-	-	0	-	0.00%
2022-11-23	90.80	87.10	92.10	90.80	90.80	300	27,240	90.800	82.82	79.45	84.01	82.82	82.82	329	82.820	0.00%
2022-11-22	90.80	87.10	92.10	-	-	0	0	-	82.82	79.45	84.01	-	-	0	-	0.00%
2022-11-21	90.80	87.10	92.10	90.80	90.80	100	9,080	90.800	82.82	79.45	84.01	82.82	82.82	110	82.820	-0.66%
2022-11-18	91.40	87.10	92.10	-	-	0	0	-	83.37	79.45	84.01	-	-	0	-	0.00%
2022-11-17	91.40	87.10	92.10	-	-	0	0	-	83.37	79.45	84.01	-	-	0	-	0.00%
2022-11-16	91.40	87.10	91.40	91.40	91.40	100	9,140	91.400	83.37	79.45	83.37	83.37	83.37	110	83.367	0.11%
2022-11-15	91.30	87.10	91.35	91.30	91.30	119	10,864	91.294	83.28	79.45	83.32	83.28	83.28	130	83.271	0.77%
2022-11-14	90.60	87.10	92.10	-	-	200	18,080	90.400	82.64	79.45	84.01	-	-	219	82.455	0.00%
2022-11-11	90.60	87.10	90.60	-	-	2,429	219,801	90.490	82.64	79.45	82.64	-	-	2,663	82.538	0.00%
2022-11-10	90.60	87.10	92.10	-	-	638	57,994	90.900	82.64	79.45	84.01	-	-	699	82.911	0.00%
2022-11-09	90.60	87.10	92.10	-	-	19	1,688	88.842	82.64	79.45	84.01	-	-	21	81.034	0.00%
2022-11-08	90.60	87.10	92.10	-	-	0	0	-	82.64	79.45	84.01	-	-	0	-	0.00%
2022-11-07	90.60	89.05	90.80	90.60	90.60	100	9,060	90.600	82.64	81.22	82.82	82.64	82.64	110	82.638	0.83%
2022-11-04	89.85	87.10	92.10	89.85	89.85	900	80,865	89.850	81.95	79.45	84.01	81.95	81.95	987	81.954	-0.28%
2022-11-03	90.10	87.10	92.10	-	-	0	0	-	82.18	79.45	84.01	-	-	0	-	0.00%
2022-11-02	90.10	87.10	92.10	-	-	0	0	-	82.18	79.45	84.01	-	-	0	-	0.00%
2022-11-01	90.10	87.10	90.10	-	-	0	0	-	82.18	79.45	82.18	-	-	0	-	0.00%
2022-10-31	90.10	87.10	90.15	90.10	90.10	106	9,545	90.047	82.18	79.45	82.23	82.18	82.18	116	82.133	0.45%
2022-10-28	89.70	87.10	92.10	-	-	0	0	-	81.82	79.45	84.01	-	-	0	-	0.00%
2022-10-27	89.70	88.10	92.10	-	-	0	0	-	81.82	80.36	84.01	-	-	0	-	0.00%
2022-10-26	89.70	88.10	92.10	89.70	89.70	100	8,970	89.700	81.82	80.36	84.01	81.82	81.82	110	81.817	-0.66%
2022-10-25	90.30	-	92.10	90.30	90.30	700	63,210	90.300	82.36	-	84.01	82.36	82.36	767	82.364	0.33%
2022-10-24	90.00	-	91.55	90.00	90.45	1,800	162,630	90.350	82.09	-	83.50	82.09	82.50	1,973	82.410	-0.88%
2022-10-21	90.80	-	91.55	-	-	0	0	-	82.82	-	83.50	-	-	0	-	0.00%
2022-10-20	90.80	-	91.55	-	-	0	0	-	82.82	-	83.50	-	-	0	-	0.00%
2022-10-19	90.80	-	91.70	90.80	90.80	400	36,320	90.800	82.82	-	83.64	82.82	82.82	439	82.820	-0.98%
2022-10-18	91.70	-	91.70	-	-	0	0	-	83.64	-	83.64	-	-	0	-	-0.11%
2022-10-17	91.80	-	92.10	91.80	91.80	200	18,360	91.800	83.73	-	84.01	83.73	83.73	219	83.732	0.55%
2022-10-14	91.30	-	92.10	91.30	91.30	744	67,883	91.241	83.28	-	84.01	83.28	83.28	816	83.222	-0.87%
2022-10-13	92.10	-	92.10	92.10	92.10	118	10,867	92.093	84.01	-	84.01	84.01	84.01	129	84.000	0.00%
2022-10-12	92.10	-	92.10	91.35	92.10	2,298	210,595	91.643	84.01	-	84.01	83.32	84.01	2,519	83.589	0.66%
2022-10-11	91.50	-	92.10	-	-	0	0	-	83.46	-	84.01	-	-	0	-	0.00%
2022-10-10	91.50	-	92.10	-	-	0	0	-	83.46	-	84.01	-	-	0	-	0.00%
2022-10-07	91.50	-	92.10	91.50	91.50	100	9,150	91.500	83.46	-	84.01	83.46	83.46	110	83.459	0.11%
2022-10-06	91.40	-	92.10	-	-	0	0	-	83.37	-	84.01	-	-	0	-	0.00%
2022-10-05	91.40	-	91.50	91.40	91.40	1,000	91,400	91.400	83.37	-	83.46	83.37	83.37	1,096	83.367	0.05%
2022-10-03	91.35	-	92.10	91.35	91.35	100	9,135	91.350	83.32	-	84.01	83.32	83.32	110	83.322	0.05%
2022-09-30	91.30	-	92.10	91.30	91.30	100	9,130	91.300	83.28	-	84.01	83.28	83.28	110	83.276	-0.11%
2022-09-29	91.40	-	92.10	91.40	91.40	400	36,560	91.400	83.37	-	84.01	83.37	83.37	439	83.367	-0.76%
2022-09-28	92.10	-	92.10	-	-	50	4,530	90.600	84.01	-	84.01	-	-	55	82.638	0.00%
2022-09-27	92.10	-	92.10	-	-	0	0	-	84.01	-	84.01	-	-	0	-	-0.22%
2022-09-26	92.30	-	-	92.30	92.30	1,700	156,910	92.300	84.19	-	-	84.19	84.19	1,864	84.188	-1.07%
2022-09-23	93.30	-	93.30	93.30	93.30	200	18,660	93.300	85.10	-	85.10	85.10	85.10	219	85.100	-0.11%
2022-09-22	93.40	93.30	93.40	-	-	0	0	-	85.19	85.10	85.19	-	-	0	-	-0.16%
2022-09-21	93.55	93.40	93.55	-	-	0	0	-	85.33	85.19	85.33	-	-	0	-	-0.11%
2022-09-20	93.65	-	93.65	-	-	0	0	-	85.42	-	85.42	-	-	0	-	-0.16%
2022-09-19	93.80	-	-	-	-	0	0	-	85.56	-	-	-	-	0	-	0.00%
2022-09-16	93.80	-	93.80	92.90	93.80	216	20,170	93.380	85.56	-	85.56	84.74	85.56	237	85.173	-0.16%
2022-09-15	93.95	-	93.95	-	-	0	0	-	85.69	-	85.69	-	-	0	-	-0.11%
2022-09-14	94.05	-	-	93.20	94.05	1,856	174,471	94.004	85.78	-	-	85.01	85.78	2,035	85.742	0.86%
2022-09-13	93.25	-	-	93.25	93.25	100	9,325	93.250	85.05	-	-	85.05	85.05	110	85.055	-0.16%
2022-09-09	93.40	-	-	-	-	0	0	-	85.19	-	-	-	-	0	-	0.00%
2022-09-08	93.40	-	-	-	-	0	0	-	85.19	-	-	-	-	0	-	0.00%
2022-09-07	93.40	-	-	-	-	0	0	-	85.19	-	-	-	-	0	-	0.00%
2022-09-06	93.40	-	-	93.40	93.40	600	56,040	93.400	85.19	-	-	85.19	85.19	658	85.192	0.00%
2022-09-05	93.40	-	-	93.40	93.40	100	9,340	93.400	85.19	-	-	85.19	85.19	110	85.192	-0.11%
2022-09-02	93.50	-	-	93.50	93.50	600	56,100	93.500	85.28	-	-	85.28	85.28	658	85.283	-0.74%
2022-09-01	94.20	-	94.60	-	-	0	0	-	85.92	-	86.29	-	-	0	-	0.00%
2022-08-31	94.20	-	-	-	-	0	0	-	85.92	-	-	-	-	0	-	0.00%
2022-08-30	94.20	-	-	-	-	6	568	94.667	85.92	-	-	-	-	7	86.347	0.00%
2022-08-29	94.20	-	-	-	-	0	0	-	85.92	-	-	-	-	0	-	0.00%
2022-08-26	94.20	-	-	-	-	3,300	310,860	94.200	85.92	-	-	-	-	3,618	85.921	0.00%
2022-08-25	94.20	-	-	94.20	94.20	200	18,840	94.200	85.92	-	-	85.92	85.92	219	85.921	-0.42%
2022-08-24	94.60	93.00	94.65	94.60	94.60	200	18,920	94.600	86.29	84.83	86.33	86.29	86.29	219	86.286	-0.05%
2022-08-23	94.65	93.00	94.65	-	-	0	0	-	86.33	84.83	86.33	-	-	0	-	0.00%
2022-08-22	94.65	93.00	95.50	94.65	95.50	1,600	152,140	95.088	86.33	84.83	87.11	86.33	87.11	1,754	86.731	-0.89%
2022-08-19	95.50	93.00	95.50	-	-	0	0	-	87.11	84.83	87.11	-	-	0	-	0.00%
2022-08-18	95.50	93.00	95.50	-	-	0	0	-	87.11	84.83	87.11	-	-	0	-	0.00%
2022-08-17	95.50	93.00	95.50	95.50	95.50	200	19,100	95.500	87.11	84.83	87.11	87.11	87.11	219	87.107	0.00%
2022-08-16	95.50	93.00	95.50	-	-	0	0	-	87.11	84.83	87.11	-	-	0	-	0.00%
2022-08-15	95.50	93.00	95.50	95.50	95.50	286	27,209	95.136	87.11	84.83	87.11	87.11	87.11	314	86.775	0.00%
2022-08-12	95.50	-	95.50	-	-	0	0	-	87.11	-	87.11	-	-	0	-	0.00%
2022-08-11	95.50	-	95.50	95.50	95.50	1,080	103,140	95.500	87.11	-	87.11	87.11	87.11	1,184	87.107	0.00%
2022-08-10	95.50	-	95.50	-	-	0	0	-	87.11	-	87.11	-	-	0	-	0.00%
2022-08-09	95.50	-	95.50	-	-	0	0	-	87.11	-	87.11	-	-	0	-	0.00%
2022-08-08	95.50	-	95.50	-	-	52	4,862	93.500	87.11	-	87.11	-	-	57	85.283	0.00%
2022-08-05	95.50	-	95.50	94.80	95.50	300	28,580	95.267	87.11	-	87.11	86.47	87.11	329	86.894	1.06%
2022-08-04	94.50	-	95.50	-	-	11	1,031	93.727	86.19	-	87.11	-	-	12	85.490	0.00%
2022-08-03	94.50	-	95.50	94.50	94.50	300	28,350	94.500	86.19	-	87.11	86.19	86.19	329	86.195	0.27%
2022-08-02	94.25	-	95.50	-	-	0	0	-	85.97	-	87.11	-	-	0	-	0.00%
2022-08-01	94.25	94.25	95.50	94.25	94.25	800	75,400	94.250	85.97	85.97	87.11	85.97	85.97	877	85.967	0.91%
2022-07-29	93.40	-	94.25	-	-	0	0	-	85.19	-	85.97	-	-	0	-	0.00%
2022-07-28	93.40	-	94.25	93.40	93.40	100	9,340	93.400	85.19	-	85.97	85.19	85.19	110	85.192	0.23%
2022-07-27	93.20	-	93.50	-	-	1,100	102,850	93.500	85.00	-	85.27	-	-	1,206	85.274	0.00%
2022-07-26	93.20	93.00	93.50	92.80	93.30	3,000	279,430	93.143	85.00	84.82	85.27	84.64	85.09	3,289	84.948	-0.11%
2022-07-25	93.30	-	93.50	93.30	93.30	102	9,514	93.275	85.09	-	85.27	85.09	85.09	112	85.068	0.00%
2022-07-22	93.30	-	93.50	93.30	93.30	200	18,660	93.300	85.09	-	85.27	85.09	85.09	219	85.091	-0.37%
2022-07-21	93.65	-	93.65	-	-	0	0	-	85.41	-	85.41	-	-	0	-	0.00%
2022-07-20	93.65	-	93.65	-	-	0	0	-	85.41	-	85.41	-	-	0	-	-0.21%
2022-07-19	93.85	-	93.85	93.85	93.85	300	28,155	93.850	85.59	-	85.59	85.59	85.59	329	85.593	-0.05%
2022-07-18	93.90	-	93.90	-	-	0	0	-	85.64	-	85.64	-	-	0	-	0.00%
2022-07-15	93.90	93.30	93.90	-	-	0	0	-	85.64	85.09	85.64	-	-	0	-	-0.21%
2022-07-14	94.10	93.30	94.10	94.10	94.10	116	10,915	94.095	85.82	85.09	85.82	85.82	85.82	127	85.816	0.00%
2022-07-13	94.10	93.30	94.10	93.30	94.10	1,188	111,710	94.032	85.82	85.09	85.82	85.09	85.82	1,303	85.759	0.00%
2022-07-12	94.10	93.30	94.10	-	-	0	0	-	85.82	85.09	85.82	-	-	0	-	0.00%
2022-07-11	94.10	93.30	94.10	93.95	94.10	500	47,020	94.040	85.82	85.09	85.82	85.68	85.82	548	85.766	0.86%
2022-07-08	93.30	93.30	93.95	93.30	93.30	211	19,676	93.251	85.09	85.09	85.68	85.09	85.09	231	85.047	-0.32%
2022-07-07	93.60	93.30	94.10	-	-	0	0	-	85.36	85.09	85.82	-	-	0	-	0.00%
2022-07-06	93.60	93.60	94.10	93.30	93.60	2,300	215,190	93.561	85.36	85.36	85.82	85.09	85.36	2,522	85.329	0.32%
2022-07-05	93.30	93.30	93.95	93.30	93.30	100	9,330	93.300	85.09	85.09	85.68	85.09	85.09	110	85.091	0.00%
2022-07-04	93.30	93.30	94.50	93.25	95.50	200	18,875	94.375	85.09	85.09	86.19	85.05	87.10	219	86.072	-0.74%
2022-06-30	94.00	-	95.50	-	-	0	0	-	85.73	-	87.10	-	-	0	-	0.00%
2022-06-29	94.00	-	94.00	94.00	94.00	100	9,400	94.000	85.73	-	85.73	85.73	85.73	110	85.730	0.00%
2022-06-28	94.00	-	94.00	94.00	94.00	100	9,400	94.000	85.73	-	85.73	85.73	85.73	110	85.730	0.80%
2022-06-27	93.25	-	94.00	93.25	94.00	2,400	223,950	93.313	85.05	-	85.73	85.05	85.73	2,632	85.103	-0.80%
2022-06-24	94.00	-	94.00	-	-	0	0	-	85.73	-	85.73	-	-	0	-	0.00%
2022-06-23	94.00	-	94.00	-	-	0	0	-	85.73	-	85.73	-	-	0	-	0.00%
2022-06-22	94.00	-	94.00	93.20	94.00	200	18,720	93.600	85.73	-	85.73	85.00	85.73	219	85.365	0.00%
2022-06-21	94.00	-	94.00	93.20	94.10	400	37,550	93.875	85.73	-	85.73	85.00	85.82	439	85.616	0.32%
2022-06-20	93.70	-	93.70	94.10	94.10	100	9,410	94.100	85.46	-	85.46	85.82	85.82	110	85.821	-0.53%
2022-06-17	94.20	-	95.50	-	-	0	0	-	85.91	-	87.10	-	-	0	-	0.00%
2022-06-16	94.20	-	95.50	94.20	94.20	207	19,486	94.135	85.91	-	87.10	85.91	85.91	227	85.853	0.11%
2022-06-15	94.10	94.00	95.50	94.10	94.10	116	10,915	94.095	85.82	85.73	87.10	85.82	85.82	127	85.816	0.43%
2022-06-14	93.70	-	95.50	93.70	94.60	300	28,200	94.000	85.46	-	87.10	85.46	86.28	329	85.730	-0.11%
2022-06-13	93.80	-	94.30	93.80	95.50	4,484	422,879	94.308	85.55	-	86.00	85.55	87.10	4,917	86.011	-1.05%
2022-06-10	94.80	-	95.30	94.80	94.80	103	9,761	94.767	86.46	-	86.92	86.46	86.46	113	86.429	-0.52%
2022-06-09	95.30	-	95.30	95.00	95.30	200	19,030	95.150	86.92	-	86.92	86.64	86.92	219	86.778	0.32%
2022-06-08	95.00	-	95.50	-	-	200	19,000	95.000	86.64	-	87.10	-	-	219	86.642	0.00%
2022-06-07	95.00	-	95.50	95.00	95.00	100	9,500	95.000	86.64	-	87.10	86.64	86.64	110	86.642	-0.52%
2022-06-06	95.50	95.00	95.50	95.50	95.50	100	9,550	95.500	87.10	86.64	87.10	87.10	87.10	110	87.098	0.53%
2022-06-02	95.00	-	95.50	95.00	95.00	100	9,500	95.000	86.64	-	87.10	86.64	86.64	110	86.642	0.00%
2022-06-01	95.00	-	95.50	95.00	95.00	100	9,500	95.000	86.64	-	87.10	86.64	86.64	110	86.642	0.00%
2022-05-31	95.00	95.00	95.50	-	-	0	0	-	86.64	86.64	87.10	-	-	0	-	0.00%
2022-05-30	95.00	-	95.50	95.00	95.00	100	9,500	95.000	86.64	-	87.10	86.64	86.64	110	86.642	-0.52%
2022-05-27	95.50	-	95.50	95.00	95.50	305	29,070	95.311	87.10	-	87.10	86.64	87.10	334	86.926	0.00%
2022-05-26	95.50	-	95.50	95.50	95.50	1,131	107,470	95.022	87.10	-	87.10	87.10	87.10	1,240	86.662	0.53%
2022-05-25	95.00	-	95.50	-	-	0	0	-	86.64	-	87.10	-	-	0	-	0.00%
2022-05-24	95.00	-	95.50	-	-	0	0	-	86.64	-	87.10	-	-	0	-	0.00%
2022-05-23	95.00	-	95.50	95.00	95.00	100	9,500	95.000	86.64	-	87.10	86.64	86.64	110	86.642	0.00%
2022-05-20	95.00	-	95.50	95.00	95.00	100	9,500	95.000	86.64	-	87.10	86.64	86.64	110	86.642	-0.05%
2022-05-19	95.05	-	95.50	95.05	95.05	600	57,030	95.050	86.69	-	87.10	86.69	86.69	658	86.687	-0.05%
2022-05-18	95.10	-	96.40	95.10	96.05	703	66,947	95.230	86.73	-	87.92	86.73	87.60	771	86.852	0.00%
2022-05-17	95.10	-	96.40	95.10	95.10	100	9,510	95.100	86.73	-	87.92	86.73	86.73	110	86.733	0.05%
2022-05-16	95.05	-	96.40	-	-	0	0	-	86.69	-	87.92	-	-	0	-	0.00%
2022-05-13	95.05	92.00	96.40	95.05	96.00	914	86,984	95.168	86.69	83.91	87.92	86.69	87.55	1,002	86.795	-0.89%
2022-05-12	95.90	92.00	96.40	95.90	96.40	1,380	132,432	95.965	87.46	83.91	87.92	87.46	87.92	1,513	87.522	0.84%
2022-05-11	95.10	92.00	96.40	95.10	95.10	500	47,550	95.100	86.73	83.91	87.92	86.73	86.73	548	86.733	0.00%
2022-05-10	95.10	92.00	96.10	95.10	95.10	100	9,510	95.100	86.73	83.91	87.64	86.73	86.73	110	86.733	-1.09%
2022-05-06	96.15	-	96.40	96.15	96.15	100	9,615	96.150	87.69	-	87.92	87.69	87.69	110	87.690	0.79%
2022-05-05	95.40	-	96.40	-	-	72	6,789	94.292	87.01	-	87.92	-	-	79	85.996	0.00%
2022-05-04	95.40	95.20	96.40	-	-	0	0	-	87.01	86.82	87.92	-	-	0	-	0.00%
2022-05-03	95.40	95.20	96.40	95.40	95.45	207	19,745	95.386	87.01	86.82	87.92	87.01	87.05	227	86.994	-0.10%
2022-04-29	95.50	95.50	96.40	95.50	95.50	1,215	116,017	95.487	87.10	87.10	87.92	87.10	87.10	1,332	87.086	-0.31%
2022-04-28	95.80	-	96.00	-	-	10	946	94.600	87.37	-	87.55	-	-	11	86.277	0.00%
2022-04-27	95.80	-	96.00	-	-	0	0	-	87.37	-	87.55	-	-	0	-	0.00%
2022-04-26	95.80	-	96.00	95.80	95.80	1,100	105,380	95.800	87.37	-	87.55	87.37	87.37	1,206	87.371	0.00%
2022-04-25	95.80	-	97.00	95.80	96.50	700	67,130	95.900	87.37	-	88.47	87.37	88.01	768	87.462	-0.16%
2022-04-22	95.95	-	96.50	95.95	96.90	200	19,285	96.425	87.51	-	88.01	87.51	88.37	219	87.941	0.00%
2022-04-21	95.95	95.50	97.00	95.95	95.95	100	9,595	95.950	87.51	87.10	88.47	87.51	87.51	110	87.508	-0.10%
2022-04-20	96.05	95.50	97.00	96.05	96.05	100	9,605	96.050	87.60	87.10	88.47	87.60	87.60	110	87.599	-0.98%
2022-04-19	97.00	95.50	97.00	-	-	0	0	-	88.47	87.10	88.47	-	-	0	-	0.00%
2022-04-14	97.00	96.00	98.00	97.00	97.00	112	10,864	97.000	88.47	87.55	89.38	88.47	88.47	123	88.466	0.94%
2022-04-13	96.10	96.00	98.00	96.10	97.05	1,568	151,984	96.929	87.64	87.55	89.38	87.64	88.51	1,719	88.401	-0.10%
2022-04-12	96.20	96.00	98.00	96.20	96.20	100	9,620	96.200	87.74	87.55	89.38	87.74	87.74	110	87.736	-1.18%
2022-04-11	97.35	-	98.00	97.35	97.35	600	58,410	97.350	88.78	-	89.38	88.78	88.78	658	88.785	-0.66%
2022-04-08	98.00	-	98.00	-	-	0	0	-	89.38	-	89.38	-	-	0	-	0.00%
2022-04-07	98.00	-	98.00	98.00	98.00	100	9,800	98.000	89.38	-	89.38	89.38	89.38	110	89.378	-0.41%
2022-04-06	98.40	-	98.50	-	-	0	0	-	89.74	-	89.83	-	-	0	-	0.00%
2022-04-04	98.40	-	98.50	98.40	98.40	100	9,840	98.400	89.74	-	89.83	89.74	89.74	110	89.743	0.92%
2022-04-01	97.50	-	98.50	-	-	0	0	-	88.92	-	89.83	-	-	0	-	0.00%
2022-03-31	97.50	-	98.50	97.50	97.50	1,461	142,386	97.458	88.92	-	89.83	88.92	88.92	1,602	88.883	-0.05%
2022-03-30	97.55	97.55	98.50	97.50	98.50	1,700	166,250	97.794	88.97	88.97	89.83	88.92	89.83	1,864	89.190	-0.96%
2022-03-29	98.50	-	98.50	-	-	500	49,000	98.000	89.83	-	89.83	-	-	548	89.378	0.00%
2022-03-28	98.50	-	98.50	98.50	98.50	1,700	167,450	98.500	89.83	-	89.83	89.83	89.83	1,864	89.834	0.36%
2022-03-25	98.15	-	98.50	98.15	98.15	100	9,815	98.150	89.51	-	89.83	89.51	89.51	110	89.515	-0.36%
2022-03-24	98.50	-	98.50	98.50	98.50	600	59,100	98.500	89.83	-	89.83	89.83	89.83	658	89.834	0.25%
2022-03-23	98.25	98.25	99.05	98.25	98.25	200	19,650	98.250	89.61	89.61	90.34	89.61	89.61	219	89.606	-0.10%
2022-03-22	98.35	98.35	99.00	-	-	0	0	-	89.70	89.70	90.29	-	-	0	-	0.00%
2022-03-21	98.35	-	98.50	98.35	98.45	1,000	98,360	98.360	89.70	-	89.83	89.70	89.79	1,096	89.706	-0.10%
2022-03-18	98.45	98.40	99.00	98.45	99.00	343	33,780	98.484	89.79	89.74	90.29	89.79	90.29	376	89.819	-0.10%
2022-03-17	98.55	-	99.00	-	-	4	390	97.500	89.88	-	90.29	-	-	4	88.922	0.00%
2022-03-16	98.55	98.50	99.00	98.55	98.55	700	68,985	98.550	89.88	89.83	90.29	89.88	89.88	768	89.879	-0.45%
2022-03-15	99.00	97.80	99.00	98.70	99.00	1,313	129,652	98.745	90.29	89.20	90.29	90.02	90.29	1,440	90.057	0.10%
2022-03-14	98.90	97.80	98.90	99.00	99.00	300	29,700	99.000	90.20	89.20	90.20	90.29	90.29	329	90.290	0.10%
2022-03-11	98.80	97.80	99.00	98.80	99.00	3,531	349,059	98.856	90.11	89.20	90.29	90.11	90.29	3,872	90.158	-0.20%
2022-03-10	99.00	97.80	99.00	98.80	99.00	715	70,647	98.807	90.29	89.20	90.29	90.11	90.29	784	90.114	0.20%
2022-03-09	98.80	97.80	99.00	98.80	98.80	302	29,835	98.791	90.11	89.20	90.29	90.11	90.11	331	90.099	0.00%
2022-03-08	98.80	98.80	99.00	98.80	98.80	1,600	158,080	98.800	90.11	90.11	90.29	90.11	90.11	1,754	90.107	0.00%
2022-03-07	98.80	98.80	99.00	98.80	98.80	100	9,880	98.800	90.11	90.11	90.29	90.11	90.11	110	90.107	-0.20%
2022-03-04	99.00	-	99.00	98.80	99.00	204	20,171	98.877	90.29	-	90.29	90.11	90.29	224	90.178	0.20%
2022-03-03	98.80	98.10	99.00	98.80	98.80	100	9,880	98.800	90.11	89.47	90.29	90.11	90.11	110	90.107	0.00%
2022-03-02	98.80	98.10	99.00	98.80	98.80	200	19,760	98.800	90.11	89.47	90.29	90.11	90.11	219	90.107	0.00%
2022-03-01	98.80	98.10	99.00	-	-	0	0	-	90.11	89.47	90.29	-	-	0	-	0.00%
2022-02-28	98.80	98.10	99.00	98.80	98.80	100	9,880	98.800	90.11	89.47	90.29	90.11	90.11	110	90.107	0.00%
2022-02-25	98.80	98.10	99.00	98.80	98.80	1,300	128,440	98.800	90.11	89.47	90.29	90.11	90.11	1,425	90.107	-0.20%
2022-02-24	99.00	98.10	99.00	99.00	99.00	300	29,700	99.000	90.29	89.47	90.29	90.29	90.29	329	90.290	0.20%
2022-02-23	98.80	98.00	99.00	98.80	98.80	2,400	237,120	98.800	90.11	89.38	90.29	90.11	90.11	2,632	90.107	-0.10%
2022-02-22	98.90	-	99.00	-	-	18	1,764	98.000	90.20	-	90.29	-	-	20	89.378	0.00%
2022-02-21	98.90	-	99.00	98.90	98.90	726	71,772	98.860	90.20	-	90.29	90.20	90.20	796	90.162	-0.10%
2022-02-18	99.00	-	99.90	99.00	99.40	300	29,740	99.133	90.29	-	91.11	90.29	90.65	329	90.411	-0.90%
2022-02-17	99.90	99.40	100.5	99.90	99.90	100	9,990	99.900	91.11	90.65	91.66	91.11	91.11	110	91.111	0.00%
2022-02-16	99.90	-	99.90	-	-	0	0	-	91.11	-	91.11	-	-	0	-	0.00%
2022-02-15	99.90	-	99.90	99.95	99.95	109	10,894	99.945	91.11	-	91.11	91.16	91.16	120	91.152	0.81%
2022-02-14	99.10	99.10	100.0	99.10	99.40	1,900	188,320	99.116	90.38	90.38	91.20	90.38	90.65	2,083	90.395	-1.20%
2022-02-11	100.3	99.40	100.3	100.3	100.3	1,223	122,411	100.09	91.48	90.65	91.48	91.48	91.48	1,341	91.285	0.30%
2022-02-10	100.0	99.40	100.3	99.40	100.0	200	19,940	99.700	91.20	90.65	91.48	90.65	91.20	219	90.928	0.00%
2022-02-09	100.0	99.85	100.3	100.0	100.0	100	10,000	100.00	91.20	91.06	91.48	91.20	91.20	110	91.202	0.60%
2022-02-08	99.40	-	100.0	-	-	0	0	-	90.65	-	91.20	-	-	0	-	0.00%
2022-02-07	99.40	99.40	100.0	99.40	100.0	1,122	111,564	99.433	90.65	90.65	91.20	90.65	91.20	1,230	90.685	0.00%
2022-02-04	99.40	-	100.0	99.40	99.70	700	69,645	99.493	90.65	-	91.20	90.65	90.93	768	90.739	-0.30%
2022-01-31	99.70	99.70	100.6	99.70	99.70	200	19,940	99.700	90.93	90.93	91.70	90.93	90.93	219	90.928	0.00%
2022-01-28	99.70	99.70	100.6	99.70	99.70	415	41,360	99.663	90.93	90.93	91.70	90.93	90.93	455	90.894	-0.29%
2022-01-27	100.5	99.70	100.6	100.5	100.5	200	20,100	100.50	91.19	90.47	91.24	91.19	91.19	220	91.193	1.07%
2022-01-26	99.95	99.95	100.5	99.90	100.5	500	50,065	100.13	90.23	90.23	90.73	90.19	90.73	554	90.393	0.05%
2022-01-25	99.90	99.90	100.5	99.90	100.5	700	70,230	100.33	90.19	90.19	90.68	90.19	90.73	775	90.573	-0.55%
2022-01-24	100.5	99.90	100.5	100.5	100.5	100	10,045	100.45	90.68	90.19	90.73	90.68	90.68	111	90.682	0.55%
2022-01-21	99.90	99.90	100.5	99.90	99.90	500	49,950	99.900	90.19	90.19	90.68	90.19	90.19	554	90.186	0.00%
2022-01-20	99.90	99.00	100.5	99.90	99.90	100	9,990	99.900	90.19	89.37	90.68	90.19	90.19	111	90.186	-0.10%
2022-01-19	100.0	99.00	100.5	-	-	0	0	-	90.28	89.37	90.68	-	-	0	-	0.00%
2022-01-18	100.0	99.00	100.5	100.0	100.0	100	10,000	100.00	90.28	89.37	90.68	90.28	90.28	111	90.276	0.00%
2022-01-17	100.0	99.00	100.5	-	-	0	0	-	90.28	89.37	90.68	-	-	0	-	0.00%
2022-01-14	100.0	100.0	100.5	100.0	100.0	200	20,000	100.00	90.28	90.28	90.68	90.28	90.28	222	90.276	-0.45%
2022-01-13	100.5	100.0	100.5	100.0	100.5	244	24,414	100.06	90.68	90.28	90.68	90.28	90.68	270	90.328	0.00%
2022-01-12	100.5	-	100.5	100.3	100.5	1,323	132,761	100.35	90.68	-	90.68	90.55	90.73	1,466	90.591	0.45%
2022-01-11	100.0	-	100.3	100.0	100.1	1,200	120,020	100.02	90.28	-	90.55	90.28	90.37	1,329	90.291	0.00%
2022-01-10	100.0	-	100.6	100.0	100.1	1,534	153,509	100.07	90.28	-	90.77	90.28	90.37	1,699	90.340	-0.20%
2022-01-07	100.2	-	100.5	-	-	0	0	-	90.46	-	90.73	-	-	0	-	0.00%
2022-01-06	100.2	-	100.7	100.2	100.2	600	60,120	100.20	90.46	-	90.86	90.46	90.46	665	90.456	-0.50%
2022-01-05	100.7	-	100.7	100.2	100.7	300	30,160	100.53	90.91	-	90.91	90.46	90.91	332	90.757	0.00%
2022-01-04	100.7	-	100.7	-	-	18	1,785	99.167	90.91	-	90.91	-	-	20	89.524	0.00%
2022-01-03	100.7	-	100.7	100.7	100.7	1,500	150,400	100.27	90.91	-	90.91	90.91	90.91	1,662	90.517	0.20%
2021-12-31	100.5	-	100.3	-	-	0	0	-	90.73	-	90.55	-	-	0	-	-0.05%
2021-12-30	100.6	-	100.6	100.7	100.7	100	10,070	100.70	90.77	-	90.77	90.91	90.91	111	90.908	0.25%
2021-12-29	100.3	-	100.8	100.3	100.3	500	50,150	100.30	90.55	-	91.00	90.55	90.55	554	90.547	0.00%
2021-12-28	100.3	100.3	100.9	100.3	100.9	696	69,987	100.56	90.55	90.55	91.04	90.55	91.04	771	90.778	0.00%
2021-12-24	100.3	100.3	100.9	100.3	100.3	100	10,030	100.30	90.55	90.50	91.04	90.55	90.55	111	90.547	-0.35%
2021-12-23	100.7	100.3	100.7	-	-	0	0	-	90.86	90.50	90.86	-	-	0	-	-0.30%
2021-12-22	101.0	100.3	101.0	100.3	101.0	3,000	300,965	100.32	91.13	90.50	91.13	90.55	91.13	3,323	90.566	0.65%
2021-12-21	100.3	100.3	101.1	100.3	100.4	300	30,095	100.32	90.55	90.50	91.22	90.55	90.59	332	90.562	-0.79%
2021-12-20	101.1	100.4	101.1	101.0	101.1	500	50,520	101.04	91.27	90.59	91.27	91.18	91.27	554	91.215	0.10%
2021-12-17	101.0	101.0	101.3	101.0	101.0	105	10,600	100.95	91.18	91.18	91.45	91.18	91.18	116	91.136	-0.30%
2021-12-16	101.3	101.0	101.3	101.3	101.3	100	10,130	101.30	91.45	91.18	91.45	91.45	91.45	111	91.450	0.30%
2021-12-15	101.0	101.0	101.3	101.0	101.3	892	90,004	100.90	91.18	91.18	91.40	91.18	91.40	988	91.090	0.65%
2021-12-14	100.4	100.3	100.4	100.4	101.3	400	40,325	100.81	90.59	90.55	90.59	90.59	91.45	443	91.009	-0.94%
2021-12-13	101.3	100.4	101.3	100.3	101.3	2,050	206,944	100.95	91.45	90.59	91.45	90.55	91.45	2,271	91.132	0.95%
2021-12-10	100.4	-	101.3	100.3	101.3	600	60,475	100.79	90.59	-	91.40	90.55	91.45	665	90.991	0.05%
2021-12-09	100.3	-	101.3	100.3	101.3	700	70,310	100.44	90.55	-	91.40	90.55	91.40	775	90.676	0.00%
2021-12-08	100.3	-	101.3	100.3	101.3	2,692	270,310	100.41	90.55	-	91.40	90.55	91.45	2,982	90.648	-0.99%
2021-12-07	101.3	100.3	101.3	100.3	101.3	1,800	182,125	101.18	91.45	90.55	91.45	90.55	91.45	1,994	91.342	0.10%
2021-12-06	101.2	-	101.2	100.3	101.3	1,739	175,517	100.93	91.36	-	91.36	90.55	91.45	1,926	91.115	0.10%
2021-12-03	101.1	100.3	101.1	100.3	101.1	2,260	228,218	100.98	91.27	90.55	91.27	90.55	91.27	2,503	91.162	1.30%
2021-12-02	99.80	-	101.0	99.80	101.1	2,300	230,275	100.12	90.10	-	91.18	90.10	91.27	2,548	90.384	-0.50%
2021-12-01	100.3	-	101.1	100.3	101.1	900	90,425	100.47	90.55	-	91.27	90.55	91.27	997	90.702	0.00%
2021-11-30	100.3	-	101.0	100.3	100.3	300	30,090	100.30	90.55	-	91.18	90.55	90.55	332	90.547	-0.10%
2021-11-29	100.4	-	101.1	100.4	101.1	600	60,360	100.60	90.64	-	91.27	90.64	91.27	665	90.818	0.00%
2021-11-26	100.4	-	101.1	100.4	100.4	100	10,040	100.40	90.64	-	91.22	90.64	90.64	111	90.637	0.00%
2021-11-25	100.4	100.4	101.3	100.4	101.4	406	40,911	100.77	90.64	90.64	91.45	90.64	91.49	450	90.967	0.00%
2021-11-24	100.4	-	101.1	100.4	101.0	200	20,140	100.70	90.64	-	91.22	90.64	91.18	222	90.908	0.00%
2021-11-23	100.4	-	101.1	100.4	100.4	476	47,714	100.24	90.64	-	91.22	90.64	90.64	527	90.492	-0.10%
2021-11-22	100.5	-	101.1	100.5	100.5	102	10,248	100.47	90.73	-	91.27	90.73	90.73	113	90.701	-0.69%
2021-11-19	101.2	100.5	101.8	101.2	101.2	100	10,120	101.20	91.36	90.73	91.90	91.36	91.36	111	91.359	0.70%
2021-11-18	100.5	-	101.2	100.5	100.5	113	11,343	100.38	90.73	-	91.31	90.73	90.73	125	90.619	0.00%
2021-11-17	100.5	-	101.2	100.5	100.5	137	13,731	100.23	90.73	-	91.36	90.73	90.73	152	90.480	0.00%
2021-11-16	100.5	-	101.2	100.5	100.6	1,500	150,770	100.51	90.73	-	91.36	90.73	90.82	1,662	90.739	-0.10%
2021-11-15	100.6	100.6	101.5	100.6	101.5	207	20,915	101.04	90.82	90.82	91.58	90.82	91.58	229	91.214	0.05%
2021-11-12	100.6	100.4	101.5	100.5	100.5	600	60,300	100.50	90.77	90.64	91.58	90.73	90.73	665	90.727	-0.94%
2021-11-11	101.5	100.5	101.7	100.5	101.5	1,476	149,464	101.26	91.63	90.73	91.77	90.73	91.63	1,635	91.416	1.00%
2021-11-10	100.5	100.4	101.2	100.5	101.1	2,878	289,216	100.49	90.73	90.64	91.31	90.73	91.22	3,188	90.720	0.00%
2021-11-09	100.5	-	101.1	100.5	101.2	677	68,091	100.58	90.73	-	91.22	90.73	91.36	750	90.797	0.00%
2021-11-08	100.5	-	101.0	100.5	100.5	514	51,643	100.47	90.73	-	91.18	90.73	90.73	569	90.703	-0.50%
2021-11-05	101.0	100.5	101.0	100.5	101.0	618	62,291	100.79	91.18	90.73	91.18	90.73	91.18	685	90.993	0.50%
2021-11-04	100.5	100.5	101.2	100.5	100.5	1,100	110,550	100.50	90.73	90.73	91.36	90.73	90.73	1,218	90.727	-0.69%
2021-11-03	101.2	98.00	101.2	100.5	101.2	910	91,655	100.72	91.36	88.47	91.36	90.73	91.36	1,008	90.926	0.70%
2021-11-02	100.5	-	101.2	100.5	100.5	100	10,050	100.50	90.73	-	91.36	90.73	90.73	111	90.727	0.00%
2021-11-01	100.5	-	101.2	100.5	100.5	302	30,349	100.49	90.73	-	91.36	90.73	90.73	335	90.721	-0.10%
2021-10-29	100.6	-	101.2	100.6	100.6	700	70,420	100.60	90.82	-	91.36	90.82	90.82	775	90.818	-0.59%
2021-10-28	101.2	98.00	101.2	-	-	34	3,386	99.588	91.36	88.47	91.36	-	-	38	89.904	0.00%
2021-10-27	101.2	-	101.2	100.6	101.5	605	61,128	101.04	91.36	-	91.36	90.82	91.63	670	91.213	0.60%
2021-10-26	100.6	-	101.5	100.6	100.6	300	30,180	100.60	90.82	-	91.63	90.82	90.82	332	90.818	0.00%
2021-10-25	100.6	-	101.5	100.6	100.6	100	10,060	100.60	90.82	-	91.63	90.82	90.82	111	90.818	-0.10%
2021-10-22	100.7	-	101.5	100.7	100.7	400	40,280	100.70	90.91	-	91.63	90.91	90.91	443	90.908	0.00%
2021-10-21	100.7	99.00	101.5	100.7	101.5	383	38,565	100.69	90.91	89.37	91.63	90.91	91.63	424	90.901	0.00%
2021-10-20	100.7	-	101.5	100.7	100.7	299	30,010	100.37	90.91	-	91.63	90.91	90.91	331	90.608	0.00%
2021-10-19	100.7	-	101.5	100.7	100.8	2,281	229,718	100.71	90.91	-	91.63	90.91	91.00	2,527	90.916	-0.10%
2021-10-18	100.8	-	101.5	100.8	101.5	254	25,631	100.91	91.00	-	91.63	91.00	91.63	281	91.097	-0.69%
2021-10-15	101.5	-	101.5	101.0	101.5	1,909	192,881	101.04	91.63	-	91.63	91.18	91.63	2,115	91.213	0.59%
2021-10-12	100.9	-	101.0	-	-	10	998	99.800	91.09	-	91.18	-	-	11	90.095	0.00%
2021-10-11	100.9	-	101.0	100.9	101.0	500	50,470	100.94	91.09	-	91.18	91.09	91.18	554	91.125	-0.10%
2021-10-08	101.0	-	101.0	101.0	101.0	100	10,100	101.00	91.18	-	91.18	91.18	91.18	111	91.179	0.10%
2021-10-07	100.9	-	101.0	100.9	101.9	743	75,025	100.98	91.09	-	91.18	91.09	91.99	823	91.157	0.00%
2021-10-06	100.9	-	101.0	100.9	100.9	2,002	201,999	100.90	91.09	-	91.18	91.09	91.09	2,218	91.087	0.00%
2021-10-05	100.9	-	101.0	100.9	100.9	600	60,540	100.90	91.09	-	91.18	91.09	91.09	665	91.088	-0.10%
2021-10-04	101.0	-	101.0	100.5	101.0	2,200	222,145	100.98	91.18	-	91.18	90.68	91.18	2,437	91.156	0.10%
2021-09-30	100.9	-	101.0	100.9	101.9	1,157	116,684	100.85	91.09	-	91.18	91.09	91.99	1,282	91.044	0.00%
2021-09-29	100.9	-	101.0	-	-	1,015	102,398	100.88	91.09	-	91.18	-	-	1,124	91.075	0.00%
2021-09-28	100.9	-	101.0	100.9	100.9	119	11,990	100.76	91.09	-	91.13	91.09	91.09	132	90.959	-0.10%
2021-09-27	101.0	-	101.0	101.0	101.0	118	11,898	100.83	91.18	-	91.18	91.18	91.18	131	91.026	0.10%
2021-09-24	100.9	-	101.0	100.9	100.9	200	20,180	100.90	91.09	-	91.18	91.09	91.09	222	91.088	0.00%
2021-09-23	100.9	-	101.0	100.9	101.0	1,640	165,375	100.84	91.09	-	91.18	91.09	91.18	1,817	91.033	-0.10%
2021-09-21	101.0	98.00	101.0	100.9	101.0	2,914	294,278	100.99	91.18	88.47	91.18	91.09	91.18	3,228	91.168	0.00%
2021-09-20	101.0	-	101.0	100.9	101.0	356	35,884	100.80	91.18	-	91.18	91.09	91.18	394	90.996	0.10%
2021-09-17	100.9	-	101.0	100.9	100.9	230	23,177	100.77	91.09	-	91.18	91.09	91.09	255	90.971	0.00%
2021-09-16	100.9	-	101.0	100.9	101.0	1,500	151,360	100.91	91.09	-	91.18	91.09	91.18	1,662	91.094	0.40%
2021-09-15	100.5	100.5	101.0	100.5	101.0	508	51,228	100.84	90.73	90.73	91.18	90.73	91.18	563	91.037	-0.50%
2021-09-14	101.0	-	101.0	100.9	101.0	30,415	3,071,878	101.00	91.18	-	91.18	91.09	91.18	33,691	91.178	-0.15%
2021-09-13	101.2	-	101.6	100.9	101.7	2,566	260,342	101.46	91.31	-	91.72	91.09	91.81	2,842	91.592	0.20%
2021-09-10	101.0	-	101.7	101.0	101.0	102	10,294	100.92	91.13	-	91.77	91.13	91.13	113	91.108	-0.25%
2021-09-09	101.2	101.0	101.7	-	-	0	0	-	91.36	91.13	91.77	-	-	0	-	0.00%
2021-09-08	101.2	100.8	101.7	101.2	101.2	300	30,360	101.20	91.36	90.95	91.77	91.36	91.36	332	91.359	0.00%
2021-09-07	101.2	100.8	101.5	101.2	101.7	228	23,090	101.27	91.36	90.95	91.63	91.36	91.77	253	91.424	0.00%
2021-09-06	101.2	100.8	101.7	101.2	101.2	200	20,240	101.20	91.36	90.95	91.77	91.36	91.36	222	91.359	-0.44%
2021-09-03	101.7	-	101.7	101.2	101.7	930	94,176	101.26	91.77	-	91.77	91.36	91.77	1,030	91.417	0.44%
2021-09-02	101.2	100.8	101.7	101.2	101.7	700	70,930	101.33	91.36	90.95	91.77	91.36	91.77	775	91.475	-0.44%
2021-09-01	101.7	100.9	101.7	101.7	101.7	200	20,330	101.65	91.77	91.09	91.77	91.77	91.77	222	91.765	0.00%
2021-08-31	101.7	101.0	101.7	101.7	101.7	1,200	121,575	101.31	91.77	91.13	91.77	91.77	91.77	1,329	91.461	0.44%
2021-08-30	101.2	100.8	101.3	101.2	101.7	800	81,005	101.26	91.36	90.95	91.45	91.36	91.77	886	91.410	0.00%
2021-08-27	101.2	100.9	101.7	101.2	101.7	400	40,525	101.31	91.36	91.09	91.77	91.36	91.77	443	91.461	-0.05%
2021-08-26	101.3	100.9	101.7	-	-	0	0	-	91.40	91.09	91.77	-	-	0	-	0.00%
2021-08-25	101.3	100.9	101.7	100.9	101.3	700	70,670	100.96	91.40	91.09	91.81	91.09	91.40	775	91.140	0.05%
2021-08-24	101.2	101.0	101.7	101.2	101.2	2,500	253,000	101.20	91.36	91.13	91.81	91.36	91.36	2,769	91.359	0.00%
2021-08-23	101.2	101.0	101.9	101.2	101.2	300	30,360	101.20	91.36	91.13	91.99	91.36	91.36	332	91.359	-0.05%
2021-08-20	101.3	101.0	101.9	101.2	102.0	400	40,565	101.41	91.40	91.13	91.95	91.36	92.08	443	91.551	0.05%
2021-08-19	101.2	101.0	101.6	100.9	102.0	1,500	151,640	101.09	91.36	91.13	91.72	91.09	92.04	1,662	91.263	0.00%
2021-08-18	101.2	100.9	102.0	100.9	101.2	900	90,840	100.93	91.36	91.09	92.08	91.09	91.36	997	91.119	0.00%
2021-08-17	101.2	101.0	102.0	101.2	101.2	927	93,786	101.17	91.36	91.13	92.04	91.36	91.36	1,027	91.334	-0.78%
2021-08-16	102.0	101.3	102.0	102.0	102.0	100	10,200	102.00	92.08	91.40	92.08	92.08	92.08	111	92.081	0.00%
2021-08-13	102.0	101.3	102.0	102.0	102.0	128	13,019	101.71	92.08	91.40	92.08	92.08	92.08	142	91.820	0.00%
2021-08-12	102.0	101.3	102.0	102.0	102.0	103	10,500	101.94	92.08	91.45	92.08	92.08	92.08	114	92.029	0.00%
2021-08-11	102.0	101.3	102.0	101.3	102.1	7,680	778,589	101.38	92.08	91.45	92.08	91.40	92.13	8,507	91.521	0.54%
2021-08-10	101.5	100.8	101.5	101.3	101.7	300	30,460	101.53	91.58	91.00	91.58	91.40	91.81	332	91.660	0.45%
2021-08-09	101.0	100.9	101.7	101.0	101.0	300	30,300	101.00	91.18	91.09	91.77	91.18	91.18	332	91.179	-0.30%
2021-08-06	101.3	101.0	102.2	101.3	102.3	300	30,480	101.60	91.45	91.13	92.26	91.40	92.31	332	91.720	0.05%
2021-08-05	101.3	101.0	102.9	101.3	101.3	600	60,750	101.25	91.40	91.13	92.89	91.40	91.40	665	91.404	-0.05%
2021-08-04	101.3	101.0	101.5	101.3	102.0	1,900	192,535	101.33	91.45	91.13	91.63	91.45	92.04	2,105	91.480	0.10%
2021-08-03	101.2	101.0	101.9	101.2	101.3	479	48,400	101.04	91.36	91.13	91.99	91.36	91.40	531	91.218	-0.98%
2021-08-02	102.2	101.3	102.2	102.2	102.2	600	61,315	102.19	92.26	91.40	92.26	92.22	92.26	665	92.254	0.99%
2021-07-30	101.2	100.8	101.6	101.2	102.0	1,100	111,475	101.34	91.36	90.95	91.68	91.36	92.08	1,218	91.486	-0.05%
2021-07-29	101.3	100.9	101.9	100.8	102.2	5,709	577,386	101.14	91.40	91.04	91.99	90.95	92.22	6,324	91.302	-0.59%
2021-07-28	102.3	101.5	102.3	-	-	26	2,611	100.42	91.95	91.18	91.95	-	-	29	90.259	-0.05%
2021-07-27	102.4	101.5	102.8	101.4	102.4	300	30,520	101.73	91.99	91.18	92.40	91.14	91.99	334	91.437	-0.05%
2021-07-26	102.4	101.1	103.2	101.4	102.4	493	50,095	101.61	92.04	90.82	92.75	91.14	92.04	549	91.328	0.99%
2021-07-23	101.4	101.1	103.2	101.4	101.4	100	10,140	101.40	91.14	90.82	92.75	91.14	91.14	111	91.137	0.20%
2021-07-22	101.2	101.1	101.6	101.2	102.0	700	70,925	101.32	90.96	90.82	91.27	90.96	91.68	779	91.067	0.00%
2021-07-21	101.2	101.1	102.0	101.0	102.2	1,662	169,392	101.92	90.96	90.82	91.68	90.78	91.86	1,849	91.605	-0.10%
2021-07-20	101.3	101.1	102.2	101.3	102.2	577	58,719	101.77	91.05	90.82	91.86	91.05	91.86	642	91.466	-0.59%
2021-07-19	101.9	101.1	102.2	101.8	101.9	900	91,445	101.61	91.59	90.82	91.86	91.50	91.59	1,001	91.322	0.84%
2021-07-16	101.1	101.1	101.9	101.0	101.9	3,100	314,150	101.34	90.82	90.82	91.54	90.78	91.59	3,449	91.082	-0.25%
2021-07-15	101.3	101.3	101.8	101.3	101.8	507	51,462	101.50	91.05	91.05	91.50	91.05	91.50	564	91.230	0.00%
2021-07-14	101.3	101.0	101.8	101.3	101.8	204	20,711	101.52	91.05	90.78	91.50	91.05	91.50	227	91.249	-0.34%
2021-07-13	101.7	100.6	101.8	101.2	101.7	2,279	231,290	101.49	91.36	90.42	91.50	90.96	91.36	2,536	91.216	0.25%
2021-07-12	101.4	100.6	101.6	101.4	101.7	3,488	353,720	101.41	91.14	90.42	91.27	91.14	91.36	3,881	91.147	0.00%
2021-07-09	101.4	100.6	101.6	100.6	101.8	1,400	141,835	101.31	91.14	90.42	91.27	90.37	91.50	1,558	91.057	-0.20%
2021-07-08	101.6	100.6	101.6	101.8	101.8	100	10,180	101.80	91.32	90.42	91.32	91.50	91.50	111	91.497	-0.20%
2021-07-07	101.8	101.5	101.8	101.4	101.8	500	50,860	101.72	91.50	91.18	91.50	91.14	91.50	556	91.425	0.00%
2021-07-06	101.8	101.0	101.8	101.4	101.8	956	96,922	101.38	91.50	90.73	91.50	91.14	91.50	1,064	91.122	0.00%
2021-07-05	101.8	101.0	101.8	101.4	101.8	400	40,680	101.70	91.50	90.78	91.50	91.14	91.50	445	91.407	0.00%
2021-07-02	101.8	101.0	101.8	101.8	101.8	600	61,080	101.80	91.50	90.73	91.50	91.50	91.50	668	91.497	0.35%
2021-06-30	101.5	101.5	101.6	101.4	101.5	226	22,896	101.31	91.18	91.18	91.32	91.14	91.18	251	91.056	0.05%
2021-06-29	101.4	101.0	101.8	101.4	101.8	831	84,347	101.50	91.14	90.73	91.45	91.14	91.50	925	91.228	0.00%
2021-06-28	101.4	101.0	101.8	101.4	101.8	3,971	402,903	101.46	91.14	90.73	91.45	91.14	91.50	4,418	91.192	0.00%
2021-06-25	101.4	101.0	101.8	101.0	101.8	3,326	337,160	101.37	91.14	90.73	91.45	90.73	91.45	3,701	91.111	0.05%
2021-06-24	101.4	100.4	101.8	101.4	101.7	256	25,924	101.27	91.09	90.19	91.45	91.09	91.41	285	91.016	0.00%
2021-06-23	101.4	100.9	101.7	101.4	101.4	318	32,211	101.29	91.09	90.69	91.41	91.09	91.09	354	91.040	0.00%
2021-06-22	101.4	100.9	101.8	100.5	101.9	1,119	113,231	101.19	91.09	90.69	91.45	90.33	91.54	1,245	90.948	0.00%
2021-06-21	101.4	101.3	101.9	101.4	101.9	1,100	111,760	101.60	91.09	91.00	91.54	91.09	91.59	1,224	91.317	-0.05%
2021-06-18	101.4	101.3	101.9	100.4	101.9	1,300	131,900	101.46	91.14	91.00	91.54	90.24	91.59	1,446	91.192	0.05%
2021-06-17	101.4	101.3	101.9	101.4	101.9	384	38,944	101.42	91.09	91.00	91.59	91.09	91.59	427	91.152	-0.54%
2021-06-16	101.9	100.3	101.9	101.9	101.9	121	12,308	101.72	91.59	90.15	91.59	91.59	91.59	135	91.424	-0.05%
2021-06-15	102.0	100.3	102.0	100.2	102.0	2,000	201,545	100.77	91.63	90.10	91.63	90.06	91.68	2,225	90.573	-0.34%
2021-06-11	102.3	101.3	102.3	101.3	102.3	1,567	159,957	102.08	91.95	91.05	91.95	91.00	91.95	1,743	91.747	1.04%
2021-06-10	101.3	101.3	102.2	101.3	101.3	100	10,125	101.25	91.00	91.00	91.81	91.00	91.00	111	91.002	0.00%
2021-06-09	101.3	100.7	101.9	101.3	102.2	1,500	153,105	102.07	91.00	90.51	91.59	91.00	91.86	1,669	91.739	0.00%
2021-06-08	101.3	101.3	102.3	101.2	102.2	900	91,830	102.03	91.00	91.00	91.95	90.96	91.81	1,001	91.706	0.00%
2021-06-07	101.3	100.7	102.1	101.3	102.2	700	71,325	101.89	91.00	90.51	91.77	91.00	91.86	779	91.580	-0.20%
2021-06-04	101.5	101.3	102.0	-	-	0	0	-	91.18	91.00	91.68	-	-	0	-	0.00%
2021-06-03	101.5	101.3	101.5	101.5	102.2	651	66,430	102.04	91.18	91.00	91.18	91.18	91.86	724	91.715	0.15%
2021-06-02	101.3	101.3	101.6	101.3	102.2	900	91,525	101.69	91.05	91.05	91.27	91.00	91.86	1,001	91.402	-0.20%
2021-06-01	101.5	101.5	102.2	101.5	102.1	900	91,550	101.72	91.23	91.23	91.86	91.23	91.77	1,001	91.427	0.25%
2021-05-31	101.3	100.3	102.1	101.3	102.1	503	51,260	101.91	91.00	90.10	91.72	91.00	91.77	560	91.594	0.00%
2021-05-28	101.3	100.3	101.3	101.2	102.2	569	57,616	101.26	91.00	90.15	91.00	90.96	91.81	633	91.010	0.05%
2021-05-27	101.2	101.0	101.5	101.2	101.8	775	78,650	101.48	90.96	90.78	91.18	90.96	91.50	862	91.213	-0.30%
2021-05-26	101.5	101.2	101.5	101.8	101.8	400	40,715	101.79	91.23	90.96	91.23	91.45	91.50	445	91.485	0.35%
2021-05-25	101.2	100.3	101.8	101.2	101.2	100	10,115	101.15	90.91	90.15	91.45	90.91	90.91	111	90.912	-0.05%
2021-05-24	101.2	100.4	102.1	101.2	102.1	556	56,431	101.49	90.96	90.19	91.72	90.91	91.77	619	91.222	0.05%
2021-05-21	101.2	100.7	101.8	101.2	101.2	600	60,695	101.16	90.91	90.51	91.50	90.91	90.96	668	90.920	-0.78%
2021-05-20	102.0	101.2	102.0	100.3	102.1	1,259	127,521	101.29	91.63	90.96	91.63	90.15	91.77	1,401	91.036	0.74%
2021-05-18	101.2	101.2	102.0	101.2	102.1	753	76,338	101.38	90.96	90.96	91.63	90.96	91.77	838	91.118	0.00%
2021-05-17	101.2	101.2	102.1	101.2	102.1	2,515	255,043	101.41	90.96	90.96	91.72	90.91	91.77	2,798	91.145	0.00%
2021-05-14	101.2	101.2	101.9	101.1	102.0	1,212	122,701	101.24	90.96	90.96	91.59	90.82	91.63	1,348	90.992	0.15%
2021-05-13	101.1	101.1	101.9	101.1	102.0	593	60,052	101.27	90.82	90.82	91.59	90.82	91.68	660	91.019	-0.74%
2021-05-12	101.8	101.3	102.1	101.6	102.1	1,859	189,323	101.84	91.50	91.00	91.72	91.27	91.72	2,068	91.534	0.15%
2021-05-11	101.7	101.2	102.0	101.2	102.1	2,353	238,107	101.19	91.36	90.91	91.63	90.96	91.72	2,618	90.951	0.54%
2021-05-10	101.1	100.3	101.3	100.3	101.3	3,310	334,591	101.08	90.87	90.10	91.00	90.10	91.00	3,683	90.854	0.00%
2021-05-07	101.1	100.3	101.3	101.1	101.1	705	71,170	100.95	90.87	90.10	91.00	90.87	90.87	784	90.733	-0.05%
2021-05-06	101.2	101.2	101.2	101.1	101.4	1,345	135,994	101.11	90.91	90.91	90.96	90.87	91.14	1,496	90.877	0.15%
2021-05-05	101.0	100.5	101.3	101.0	101.4	4,044	408,675	101.06	90.78	90.33	91.05	90.78	91.14	4,499	90.829	0.00%
2021-05-04	101.0	100.5	101.0	101.0	101.5	2,370	239,350	100.99	90.78	90.33	90.78	90.78	91.23	2,637	90.770	0.00%
2021-05-03	101.0	100.5	101.4	101.0	101.6	4,592	464,488	101.15	90.78	90.33	91.14	90.78	91.32	5,109	90.914	-0.39%
2021-04-30	101.4	101.4	102.0	101.4	102.3	1,395	142,403	102.08	91.14	91.09	91.63	91.14	91.95	1,552	91.749	0.05%
2021-04-29	101.4	101.4	101.8	101.3	102.2	6,915	700,910	101.36	91.09	91.09	91.50	91.05	91.86	7,694	91.102	0.00%
2021-04-28	101.4	101.3	101.6	101.4	102.3	3,268	332,330	101.69	91.09	91.00	91.27	91.09	91.95	3,636	91.400	-0.15%
2021-04-27	101.5	101.4	101.5	101.5	102.4	2,728	277,591	101.76	91.23	91.14	91.23	91.18	91.99	3,035	91.457	0.10%
2021-04-26	101.4	101.3	101.6	101.4	102.3	17,453	1,771,399	101.50	91.14	91.00	91.27	91.14	91.95	19,418	91.223	-0.20%
2021-04-23	101.6	101.5	101.9	101.6	102.4	1,356	138,446	102.10	91.32	91.18	91.54	91.32	91.99	1,509	91.765	-0.10%
2021-04-22	101.7	101.3	101.7	101.5	102.4	1,807	183,943	101.79	91.41	91.05	91.41	91.18	92.04	2,010	91.492	-0.59%
2021-04-21	102.3	101.7	102.4	101.6	102.4	1,482	151,278	102.08	91.95	91.36	91.99	91.32	92.04	1,649	91.746	-0.10%
2021-04-20	102.4	101.6	102.4	101.6	102.4	2,600	266,030	102.32	92.04	91.32	92.04	91.32	92.04	2,893	91.963	0.79%
2021-04-19	101.6	101.4	102.3	101.6	102.6	6,700	682,265	101.83	91.32	91.09	91.95	91.27	92.17	7,454	91.524	-0.83%
2021-04-16	102.5	101.6	102.5	101.6	102.5	2,254	230,624	102.32	92.08	91.27	92.08	91.27	92.08	2,508	91.962	0.05%
2021-04-15	102.4	101.3	102.4	101.6	102.8	14,363	1,476,036	102.77	92.04	91.00	92.04	91.32	92.40	15,980	92.365	0.89%
2021-04-14	101.5	101.2	101.8	101.5	102.5	5,862	598,921	102.17	91.23	90.96	91.50	91.23	92.13	6,522	91.829	0.00%
2021-04-13	101.5	101.2	101.5	101.5	102.5	18,632	1,906,830	102.34	91.23	90.96	91.23	91.18	92.08	20,730	91.983	0.15%
2021-04-12	101.4	101.2	102.8	101.2	102.5	20,531	2,096,351	102.11	91.09	90.96	92.40	90.91	92.13	22,843	91.772	-0.10%
2021-04-09	101.5	101.2	101.5	101.4	101.5	206	20,885	101.38	91.18	90.91	91.18	91.14	91.18	229	91.122	-0.05%
2021-04-08	101.5	101.2	101.5	101.5	101.5	500	50,750	101.50	91.23	90.91	91.23	91.23	91.23	556	91.227	0.00%
2021-04-07	101.5	101.1	101.5	101.2	101.5	518	52,512	101.37	91.23	90.87	91.23	90.91	91.23	576	91.114	-0.49%
2021-04-01	102.0	101.1	102.0	101.1	102.0	736	74,673	101.46	91.68	90.87	91.68	90.87	91.68	819	91.189	0.34%
2021-03-31	101.7	101.1	101.7	101.1	101.7	200	20,275	101.38	91.36	90.87	91.36	90.87	91.36	223	91.115	-0.05%
2021-03-30	101.7	101.1	101.8	101.1	101.7	2,093	211,534	101.07	91.41	90.87	91.50	90.82	91.41	2,329	90.838	0.59%
2021-03-29	101.1	100.6	102.0	101.1	102.1	463	47,031	101.58	90.87	90.37	91.63	90.87	91.72	515	91.298	-0.54%
2021-03-26	101.7	101.1	101.7	101.7	101.7	136	13,768	101.24	91.36	90.87	91.36	91.36	91.36	151	90.989	-0.39%
2021-03-25	102.1	101.2	102.1	101.2	102.1	392	39,733	101.36	91.72	90.91	91.77	90.91	91.72	436	91.101	0.05%
2021-03-24	102.0	101.2	102.8	101.1	102.0	426	43,217	101.45	91.68	90.91	92.40	90.87	91.68	474	91.181	0.89%
2021-03-23	101.1	100.6	101.2	101.1	102.1	500	50,750	101.50	90.87	90.42	90.91	90.87	91.77	556	91.227	-0.05%
2021-03-22	101.2	100.6	101.2	101.1	102.0	402	40,735	101.33	90.91	90.42	90.91	90.87	91.63	447	91.075	-0.93%
2021-03-19	102.1	101.2	102.8	102.1	102.1	609	62,155	102.06	91.77	90.91	92.40	91.72	91.77	678	91.731	0.99%
2021-03-18	101.1	100.6	101.2	101.1	102.1	1,003	102,205	101.90	90.87	90.42	90.91	90.87	91.77	1,116	91.586	-0.88%
2021-03-17	102.0	101.2	102.0	102.1	102.1	400	40,840	102.10	91.68	90.91	91.68	91.77	91.77	445	91.766	0.25%
2021-03-16	101.8	101.2	101.8	101.1	102.1	595	60,354	101.44	91.45	90.96	91.45	90.87	91.77	662	91.169	-0.34%
2021-03-15	102.1	101.2	102.8	101.1	102.1	610	62,075	101.76	91.77	90.91	92.40	90.87	91.77	679	91.463	0.59%
2021-03-12	101.5	101.2	101.8	101.5	102.0	1,400	142,300	101.64	91.23	90.91	91.50	91.23	91.68	1,558	91.355	-0.44%
2021-03-11	102.0	101.2	102.0	101.2	102.0	4,666	475,757	101.96	91.63	90.91	91.68	90.91	91.68	5,191	91.643	0.89%
2021-03-10	101.1	100.5	102.0	101.1	102.0	215	21,805	101.42	90.82	90.33	91.63	90.82	91.68	239	91.154	-0.83%
2021-03-09	101.9	101.1	101.9	102.0	102.0	120	12,201	101.68	91.59	90.82	91.59	91.68	91.68	134	91.384	-0.44%
2021-03-08	102.4	101.5	102.6	101.5	102.4	252	25,600	101.59	91.99	91.18	92.22	91.18	91.99	280	91.305	0.34%
2021-03-05	102.0	101.5	102.0	102.0	102.4	700	71,560	102.23	91.68	91.18	91.68	91.68	92.04	779	91.882	0.05%
2021-03-04	102.0	101.8	102.0	102.0	102.0	200	20,400	102.00	91.63	91.50	91.63	91.68	91.68	223	91.676	-0.05%
2021-03-03	102.0	101.5	102.0	102.4	102.4	300	30,720	102.40	91.68	91.18	91.68	92.04	92.04	334	92.036	-0.39%
2021-03-02	102.4	101.5	102.6	102.4	102.4	306	31,322	102.36	92.04	91.18	92.22	92.04	92.04	340	91.999	0.00%
2021-03-01	102.4	98.55	102.6	101.5	102.4	1,925	196,150	101.90	92.04	88.58	92.22	91.23	92.04	2,142	91.583	0.89%
2021-02-26	101.5	98.55	102.6	101.5	102.5	1,909	195,554	102.44	91.23	88.58	92.22	91.23	92.13	2,124	92.070	-0.34%
2021-02-25	101.9	101.5	101.9	101.9	101.9	100	10,185	101.85	91.54	91.23	91.59	91.54	91.54	111	91.542	0.05%
2021-02-24	101.8	99.55	101.8	101.5	102.5	1,466	149,033	101.66	91.50	89.47	91.50	91.23	92.13	1,631	91.370	0.15%
2021-02-23	101.7	101.0	102.0	101.7	102.0	200	20,360	101.80	91.36	90.78	91.68	91.36	91.63	223	91.497	0.10%
2021-02-22	101.6	101.0	101.6	101.5	102.0	3,175	322,517	101.58	91.27	90.78	91.27	91.23	91.68	3,533	91.299	-0.49%
2021-02-19	102.1	-	102.1	102.6	102.6	621	63,642	102.48	91.72	-	91.72	92.17	92.17	691	92.111	0.00%
2021-02-18	102.1	102.0	102.1	102.6	102.6	304	31,183	102.58	91.72	91.63	91.72	92.22	92.22	338	92.194	0.10%
2021-02-17	102.0	100.1	102.0	102.0	102.1	207	21,119	102.02	91.63	89.97	91.63	91.68	91.72	230	91.698	-0.05%
2021-02-16	102.0	101.6	102.0	102.0	102.0	283	28,749	101.59	91.68	91.32	91.68	91.68	91.68	315	91.305	-0.58%
2021-02-11	102.6	101.6	102.8	102.0	102.6	1,480	151,668	102.48	92.22	91.32	92.40	91.68	92.22	1,647	92.106	0.59%
2021-02-10	102.0	101.6	102.0	102.0	102.0	400	40,800	102.00	91.68	91.32	91.68	91.68	91.68	445	91.676	0.00%
2021-02-09	102.0	101.7	102.0	102.0	102.0	304	30,997	101.96	91.68	91.36	91.68	91.63	91.68	338	91.644	0.39%
2021-02-08	101.6	101.1	102.0	101.6	102.6	1,698	173,318	102.07	91.32	90.87	91.63	91.32	92.22	1,889	91.741	-0.39%
2021-02-05	102.0	101.7	102.0	102.2	102.2	344	35,088	102.00	91.68	91.36	91.68	91.86	91.86	383	91.676	-0.20%
2021-02-04	102.2	100.1	102.2	101.6	102.2	485	49,361	101.78	91.86	89.97	91.86	91.32	91.86	540	91.474	0.10%
2021-02-03	102.1	100.1	102.1	101.6	102.2	1,113	113,237	101.74	91.77	89.97	91.77	91.32	91.86	1,238	91.443	0.10%
2021-02-02	102.0	101.1	102.0	102.0	102.0	971	98,962	101.92	91.68	90.87	91.68	91.63	91.68	1,080	91.602	0.05%
2021-02-01	102.0	101.1	102.0	101.6	102.0	1,268	128,800	101.58	91.63	90.87	91.63	91.32	91.68	1,411	91.296	0.05%
2021-01-29	101.9	101.9	102.0	101.9	102.0	934	95,150	101.87	91.59	91.59	91.63	91.59	91.68	1,039	91.563	0.00%
2021-01-28	101.9	100.1	101.9	101.6	102.0	5,052	513,301	101.60	91.59	89.97	91.59	91.32	91.68	5,621	91.320	0.58%
2021-01-27	101.6	101.2	102.0	-	-	100	10,195	101.95	91.06	90.65	91.37	-	-	112	91.370	0.00%
2021-01-26	101.6	101.2	102.0	101.5	102.0	9,818	996,920	101.54	91.06	90.65	91.37	90.97	91.37	10,955	91.002	0.00%
2021-01-25	101.6	101.2	101.9	101.6	102.0	8,468	860,959	101.67	91.06	90.70	91.28	91.06	91.37	9,449	91.121	-0.34%
2021-01-22	102.0	101.2	102.0	101.7	102.0	206	20,963	101.76	91.37	90.70	91.37	91.10	91.37	230	91.202	-0.05%
2021-01-21	102.0	101.2	102.0	102.0	102.1	1,740	177,506	102.01	91.41	90.70	91.41	91.41	91.46	1,941	91.428	0.34%
2021-01-20	101.7	101.2	102.1	101.7	102.1	1,803	183,421	101.73	91.10	90.65	91.46	91.10	91.46	2,012	91.174	-0.34%
2021-01-19	102.0	101.7	102.0	102.0	102.1	432	43,898	101.62	91.41	91.15	91.41	91.41	91.46	482	91.070	-0.05%
2021-01-18	102.1	101.3	102.1	101.3	102.1	1,137	115,624	101.69	91.46	90.74	91.46	90.79	91.50	1,269	91.139	0.05%
2021-01-15	102.0	101.3	102.0	101.7	102.1	461	46,929	101.80	91.41	90.79	91.41	91.10	91.50	514	91.234	-0.10%
2021-01-14	102.1	101.3	102.1	101.8	102.1	481	48,967	101.80	91.50	90.79	91.50	91.19	91.50	537	91.238	0.00%
2021-01-13	102.1	101.3	102.1	101.9	102.2	1,486	151,659	102.06	91.50	90.79	91.50	91.33	91.59	1,658	91.467	0.20%
2021-01-12	101.9	101.3	101.9	101.8	101.9	492	50,009	101.64	91.33	90.79	91.33	91.19	91.33	549	91.096	0.00%
2021-01-11	101.9	101.3	101.9	101.9	101.9	1,218	124,096	101.89	91.33	90.79	91.33	91.33	91.33	1,359	91.312	0.00%
2021-01-08	101.9	101.4	101.9	101.9	101.9	226	22,997	101.76	91.33	90.83	91.33	91.28	91.33	252	91.197	0.00%
2021-01-07	101.9	101.3	101.9	102.0	102.0	407	41,455	101.86	91.33	90.79	91.33	91.37	91.37	454	91.285	-0.05%
2021-01-06	102.0	101.9	102.0	101.9	102.0	1,010	102,954	101.93	91.37	91.33	91.37	91.33	91.37	1,127	91.356	0.00%
2021-01-05	102.0	101.7	102.0	102.0	102.2	8,317	847,931	101.95	91.37	91.15	91.37	91.37	91.59	9,280	91.371	-0.15%
2021-01-04	102.1	101.3	102.1	102.0	102.1	1,282	130,607	101.88	91.50	90.79	91.50	91.37	91.50	1,430	91.305	0.15%
2020-12-31	102.0	101.7	102.1	102.0	102.0	100	10,195	101.95	91.37	91.15	91.50	91.37	91.37	112	91.370	-0.05%
2020-12-30	102.0	101.7	102.1	102.0	102.0	160	16,257	101.61	91.41	91.10	91.46	91.41	91.41	179	91.062	0.00%
2020-12-29	102.0	101.5	102.6	102.0	102.7	675	68,890	102.06	91.41	90.92	91.91	91.37	92.00	753	91.468	-0.68%
2020-12-28	102.7	102.0	102.7	102.0	102.8	829	84,963	102.49	92.04	91.41	92.04	91.41	92.09	925	91.853	-0.05%
2020-12-24	102.8	101.4	102.8	-	-	0	0	-	92.09	90.83	92.09	-	-	0	-	0.00%
2020-12-23	102.8	101.5	102.8	102.9	102.9	200	20,570	102.85	92.09	90.92	92.09	92.18	92.18	223	92.177	0.00%
2020-12-22	102.8	102.0	102.8	102.9	102.9	141	14,423	102.29	92.09	91.37	92.09	92.18	92.18	157	91.675	0.00%
2020-12-21	102.8	102.7	102.8	102.1	102.8	1,200	122,940	102.45	92.09	92.04	92.09	91.50	92.13	1,339	91.818	0.78%
2020-12-18	102.0	102.0	102.1	101.7	102.0	1,239	126,024	101.71	91.37	91.37	91.46	91.15	91.37	1,382	91.159	-0.15%
2020-12-17	102.1	101.7	102.1	101.7	102.1	500	50,890	101.78	91.50	91.15	91.50	91.15	91.50	558	91.218	0.00%
2020-12-16	102.1	101.7	102.1	101.7	102.1	3,053	311,097	101.90	91.50	91.15	91.50	91.10	91.50	3,407	91.324	0.10%
2020-12-15	102.0	101.6	102.0	102.0	102.0	321	32,712	101.91	91.41	91.01	91.41	91.41	91.41	358	91.331	0.15%
2020-12-14	101.9	101.2	101.9	101.2	101.9	301	30,525	101.41	91.28	90.70	91.33	90.70	91.28	336	90.888	-0.05%
2020-12-11	101.9	101.3	102.1	101.9	102.1	1,751	178,640	102.02	91.33	90.79	91.50	91.33	91.50	1,954	91.434	-0.10%
2020-12-10	102.0	101.4	102.0	-	-	221	22,508	101.85	91.41	90.88	91.41	-	-	247	91.277	0.00%
2020-12-09	102.0	101.3	102.1	102.0	102.0	388	39,421	101.60	91.41	90.79	91.50	91.37	91.41	433	91.057	-0.10%
2020-12-08	102.1	101.3	102.1	101.3	102.1	475	48,258	101.60	91.50	90.74	91.50	90.74	91.50	530	91.052	0.00%
2020-12-07	102.1	101.4	102.1	101.2	102.1	1,248	126,609	101.45	91.50	90.88	91.50	90.65	91.50	1,393	90.921	0.25%
2020-12-04	101.9	101.3	102.0	101.2	101.9	403	40,805	101.25	91.28	90.79	91.41	90.70	91.28	450	90.745	-0.15%
2020-12-03	102.0	101.3	102.0	102.0	102.0	300	30,600	102.00	91.41	90.74	91.41	91.41	91.41	335	91.415	0.05%
2020-12-02	102.0	101.2	102.0	101.2	102.0	431	43,654	101.29	91.37	90.70	91.41	90.65	91.37	481	90.774	-0.05%
2020-12-01	102.0	101.3	102.0	102.0	102.0	601	61,300	102.00	91.41	90.74	91.41	91.41	91.41	671	91.412	0.00%
2020-11-30	102.0	101.2	102.0	102.0	102.0	117	11,902	101.73	91.41	90.65	91.41	91.41	91.41	131	91.170	0.00%
2020-11-27	102.0	101.2	102.0	102.0	102.0	100	10,200	102.00	91.41	90.65	91.41	91.41	91.41	112	91.415	0.00%
2020-11-26	102.0	101.2	102.0	102.0	102.0	100	10,200	102.00	91.41	90.65	91.41	91.41	91.41	112	91.415	0.00%
2020-11-25	102.0	101.2	102.0	102.0	102.0	103	10,500	101.94	91.41	90.65	91.41	91.41	91.41	115	91.363	0.00%
2020-11-24	102.0	101.2	102.0	101.1	102.0	2,487	251,773	101.24	91.41	90.65	91.41	90.61	91.41	2,775	90.730	0.10%
2020-11-23	101.9	101.2	101.9	102.0	102.0	1,430	145,804	101.96	91.33	90.65	91.33	91.41	91.41	1,596	91.380	-0.10%
2020-11-20	102.0	101.1	102.0	102.0	102.0	400	40,800	102.00	91.41	90.61	91.41	91.41	91.41	446	91.415	0.00%
2020-11-19	102.0	101.1	102.0	102.0	102.0	100	10,200	102.00	91.41	90.61	91.41	91.41	91.41	112	91.415	0.00%
2020-11-18	102.0	101.2	102.0	102.0	102.0	308	31,401	101.95	91.41	90.70	91.41	91.41	91.41	344	91.371	0.05%
2020-11-17	102.0	101.2	102.0	101.1	102.0	279	28,214	101.13	91.37	90.65	91.41	90.61	91.37	311	90.631	-0.05%
2020-11-16	102.0	101.1	102.0	101.8	102.0	235	23,883	101.63	91.41	90.61	91.41	91.24	91.41	262	91.083	0.00%
2020-11-13	102.0	101.1	102.0	102.0	102.0	347	35,306	101.75	91.41	90.61	91.41	91.41	91.41	387	91.187	0.05%
2020-11-12	102.0	101.2	102.0	102.0	102.0	105	10,695	101.86	91.37	90.65	91.41	91.37	91.37	117	91.287	0.15%
2020-11-11	101.8	-	101.9	101.1	102.0	2,202	223,971	101.71	91.24	-	91.28	90.61	91.41	2,457	91.157	-0.10%
2020-11-10	101.9	101.2	101.9	101.1	101.9	509	51,545	101.27	91.33	90.65	91.33	90.61	91.33	568	90.758	0.10%
2020-11-09	101.8	101.2	101.8	101.1	101.9	428	43,317	101.21	91.24	90.65	91.24	90.61	91.28	478	90.705	-0.10%
2020-11-06	101.9	101.2	102.0	101.9	101.9	106	10,790	101.79	91.33	90.65	91.41	91.33	91.33	118	91.229	-0.10%
2020-11-05	102.0	-	102.0	102.0	102.0	168	17,006	101.23	91.41	-	91.41	91.41	91.41	187	90.721	0.00%
2020-11-04	102.0	-	102.0	101.1	102.0	503	50,940	101.27	91.41	-	91.41	90.61	91.41	561	90.763	0.00%
2020-11-03	102.0	-	102.0	102.0	102.0	400	40,800	102.00	91.41	-	91.41	91.41	91.41	446	91.415	-0.10%
2020-11-02	102.1	-	102.1	102.1	102.1	206	21,020	102.04	91.50	-	91.50	91.50	91.50	230	91.450	0.29%
2020-10-30	101.8	-	102.0	101.8	101.8	113	11,481	101.60	91.24	-	91.41	91.24	91.24	126	91.058	-0.20%
2020-10-29	102.0	-	102.0	101.1	102.0	1,332	134,723	101.14	91.41	-	91.41	90.61	91.41	1,486	90.647	0.89%
2020-10-28	101.1	-	101.6	101.1	101.5	3,900	394,330	101.11	90.61	-	91.01	90.61	90.97	4,352	90.617	-0.44%
2020-10-27	101.6	-	101.6	101.6	101.8	1,192	121,119	101.61	91.01	-	91.01	91.06	91.19	1,330	91.065	-0.10%
2020-10-23	101.7	101.2	101.7	101.7	101.7	100	10,165	101.65	91.10	90.65	91.10	91.10	91.10	112	91.101	0.20%
2020-10-22	101.5	-	101.5	101.1	101.5	1,036	104,738	101.10	90.92	-	90.97	90.61	90.92	1,156	90.607	0.35%
2020-10-21	101.1	100.6	101.5	101.1	101.2	462	46,654	100.98	90.61	90.16	90.92	90.61	90.65	515	90.503	-0.74%
2020-10-20	101.9	101.2	101.9	101.1	101.9	1,169	118,646	101.49	91.28	90.65	91.28	90.61	91.28	1,304	90.961	0.00%
2020-10-19	101.9	101.2	102.0	101.1	102.1	1,943	197,911	101.86	91.28	90.65	91.37	90.61	91.50	2,168	91.288	-0.15%
2020-10-16	102.0	-	102.0	102.0	102.1	1,247	127,135	101.95	91.41	-	91.41	91.41	91.46	1,391	91.372	0.89%
2020-10-15	101.1	-	102.0	101.1	102.0	1,000	101,190	101.19	90.61	-	91.41	90.61	91.41	1,116	90.689	-0.88%
2020-10-14	102.0	98.00	102.0	101.7	102.0	1,699	173,186	101.93	91.41	87.83	91.41	91.15	91.41	1,896	91.356	-0.10%
2020-10-12	102.1	-	-	102.1	102.1	406	41,425	102.03	91.50	-	-	91.46	91.50	453	91.443	0.05%
2020-10-09	102.1	-	-	102.1	102.1	100	10,205	102.05	91.46	-	-	91.46	91.46	112	91.460	0.44%
2020-10-08	101.6	-	101.6	101.6	101.6	109	11,060	101.47	91.06	-	91.06	91.06	91.06	122	90.938	0.00%
2020-10-07	101.6	-	101.6	101.6	101.6	1,468	148,493	101.15	91.06	-	91.06	91.06	91.06	1,638	90.656	0.30%
2020-10-06	101.3	-	101.3	101.1	101.3	338	34,166	101.08	90.79	-	90.79	90.56	90.79	377	90.593	0.25%
2020-10-05	101.1	-	102.0	101.1	101.1	412	41,810	101.48	90.56	-	91.41	90.56	90.56	460	90.949	0.00%
2020-09-30	101.1	-	102.1	101.1	102.1	1,350	136,367	101.01	90.56	-	91.46	90.56	91.46	1,506	90.530	-0.98%
2020-09-29	102.1	-	102.1	102.1	102.1	300	30,605	102.02	91.46	-	91.50	91.46	91.46	335	91.430	0.94%
2020-09-28	101.1	-	102.0	101.1	101.1	882	89,178	101.11	90.61	-	91.41	90.61	90.61	984	90.616	-0.83%
2020-09-25	102.0	-	102.1	-	-	341	34,614	101.51	91.37	-	91.46	-	-	380	90.973	0.00%
2020-09-24	102.0	-	102.1	102.0	102.0	142	14,399	101.40	91.37	-	91.50	91.37	91.37	158	90.878	-0.05%
2020-09-23	102.0	102.0	102.0	102.0	102.0	100	10,200	102.00	91.41	91.37	91.41	91.41	91.41	112	91.415	0.05%
2020-09-22	102.0	-	102.0	101.9	102.0	985	100,198	101.72	91.37	-	91.37	91.28	91.37	1,099	91.167	0.10%
2020-09-21	101.9	-	101.9	101.8	101.9	700	71,275	101.82	91.28	-	91.28	91.24	91.28	781	91.255	0.00%
2020-09-18	101.9	-	101.9	101.9	101.9	100	10,185	101.85	91.28	-	91.28	91.28	91.28	112	91.280	0.10%
2020-09-17	101.8	-	101.8	101.8	101.8	126	12,777	101.40	91.19	-	91.19	91.19	91.19	141	90.881	-0.05%
2020-09-16	101.8	101.2	101.8	101.9	101.9	100	10,185	101.85	91.24	90.65	91.24	91.28	91.28	112	91.280	-0.05%
2020-09-15	101.9	100.2	101.9	101.0	101.9	4,803	485,455	101.07	91.28	89.76	91.28	90.52	91.28	5,359	90.584	0.00%
2020-09-14	101.9	-	101.9	101.9	101.9	502	51,146	101.88	91.28	-	91.28	91.28	91.33	560	91.311	-0.15%
2020-09-11	102.0	-	102.0	102.0	102.1	2,982	303,927	101.92	91.41	-	91.41	91.37	91.50	3,327	91.343	0.00%
2020-09-10	102.0	-	102.1	101.1	102.0	236	23,913	101.33	91.41	-	91.50	90.61	91.41	263	90.811	-0.10%
2020-09-09	102.1	-	102.2	101.1	102.1	469	47,446	101.16	91.50	-	91.59	90.61	91.50	523	90.666	0.00%
2020-09-08	102.1	-	102.2	101.1	102.1	1,310	133,303	101.76	91.50	-	91.59	90.61	91.50	1,462	91.198	0.00%
2020-09-07	102.1	101.8	-	102.1	102.1	200	20,420	102.10	91.50	91.24	-	91.50	91.50	223	91.504	0.00%
2020-09-04	102.1	101.8	102.2	102.1	102.1	518	52,869	102.06	91.50	91.24	91.59	91.50	91.50	578	91.472	0.00%
2020-09-03	102.1	101.8	102.2	102.1	102.1	706	72,070	102.08	91.50	91.24	91.59	91.50	91.50	788	91.488	0.00%
2020-09-02	102.1	102.0	102.1	102.0	102.1	633	64,551	101.98	91.50	91.37	91.50	91.41	91.50	706	91.393	0.20%
2020-09-01	101.9	-	101.9	102.0	102.0	600	61,180	101.97	91.33	-	91.33	91.37	91.41	669	91.385	-0.29%
2020-08-31	102.2	-	-	102.1	102.2	931	95,042	102.09	91.59	-	-	91.46	91.59	1,039	91.492	0.00%
2020-08-28	102.2	102.1	-	102.2	102.2	500	51,100	102.20	91.59	91.46	-	91.59	91.59	558	91.594	0.00%
2020-08-27	102.2	102.1	-	102.2	102.2	113	11,533	102.06	91.59	91.46	-	91.59	91.59	126	91.470	0.10%
2020-08-26	102.1	-	-	102.1	102.1	1,714	174,961	102.08	91.50	-	-	91.46	91.50	1,912	91.484	0.00%
2020-08-25	102.1	-	-	101.1	102.1	14,667	1,487,596	101.42	91.50	-	-	90.61	91.50	16,365	90.899	0.05%
2020-08-24	102.1	-	102.1	101.1	102.1	1,245	126,919	101.94	91.46	-	91.50	90.61	91.46	1,389	91.364	-0.05%
2020-08-21	102.1	-	-	102.1	102.1	1,000	102,100	102.10	91.50	-	-	91.50	91.50	1,116	91.504	0.05%
2020-08-20	102.1	102.1	102.3	102.1	102.1	604	61,630	102.04	91.46	91.46	91.68	91.46	91.46	674	91.447	-0.05%
2020-08-19	102.1	-	-	102.0	102.1	548	55,814	101.85	91.50	-	-	91.41	91.50	611	91.281	0.05%
2020-08-18	102.1	102.0	102.2	102.0	102.1	4,200	428,590	102.05	91.46	91.37	91.55	91.41	91.46	4,686	91.455	0.05%
2020-08-17	102.0	-	102.1	102.0	102.0	176	17,803	101.15	91.41	-	91.46	91.41	91.41	196	90.656	-0.10%
2020-08-14	102.1	-	102.1	102.0	102.1	352	35,825	101.78	91.50	-	91.50	91.41	91.50	393	91.214	0.00%
2020-08-13	102.1	-	102.2	101.2	102.1	10,077	1,021,302	101.35	91.50	-	91.59	90.65	91.50	11,244	90.832	0.00%
2020-08-12	102.1	-	102.1	101.9	102.2	1,852	188,891	101.99	91.50	-	91.50	91.33	91.55	2,066	91.408	0.29%
2020-08-11	101.8	-	101.8	101.8	101.8	3,400	342,720	100.80	91.24	-	91.24	91.24	91.24	3,794	90.339	0.79%
2020-08-10	101.0	-	101.8	101.0	101.8	2,346	237,226	101.12	90.52	-	91.24	90.52	91.24	2,618	90.625	-0.25%
2020-08-07	101.3	101.3	101.7	101.0	101.0	1,983	200,720	101.22	90.74	90.74	91.10	90.52	90.52	2,213	90.716	0.25%
2020-08-06	101.0	-	101.8	101.0	101.7	647	65,440	101.14	90.52	-	91.24	90.52	91.15	722	90.647	-0.88%
2020-08-05	101.9	-	101.9	101.0	101.9	376	38,080	101.28	91.33	-	91.33	90.52	91.33	420	90.766	0.00%
2020-08-04	101.9	-	101.9	101.9	101.9	210	21,380	101.81	91.33	-	91.33	91.33	91.33	234	91.244	-0.10%
2020-08-03	102.0	100.8	102.0	100.5	102.0	1,433	144,660	100.95	91.41	90.34	91.41	90.07	91.41	1,599	90.473	1.19%
2020-07-31	100.8	-	101.5	100.8	100.8	200	20,225	101.13	90.34	-	90.92	90.34	90.34	223	90.631	0.00%
2020-07-30	100.8	-	101.4	100.8	100.8	500	50,565	101.13	90.34	-	90.83	90.34	90.34	558	90.635	0.36%
2020-07-29	100.9	100.9	101.5	100.8	101.5	684	69,003	100.88	90.02	90.02	90.55	89.93	90.55	767	90.000	-0.59%
2020-07-28	101.5	101.1	101.5	101.5	101.6	632	64,113	101.44	90.55	90.20	90.55	90.55	90.64	708	90.502	-0.10%
2020-07-27	101.6	100.7	101.6	101.5	101.6	343	34,761	101.34	90.64	89.84	90.64	90.55	90.64	384	90.413	0.00%
2020-07-24	101.6	100.7	101.6	101.5	101.6	1,500	151,980	101.32	90.64	89.84	90.64	90.55	90.64	1,681	90.391	0.10%
2020-07-23	101.5	100.5	101.5	100.7	101.5	676	68,117	100.76	90.55	89.66	90.55	89.84	90.55	758	89.896	-0.10%
2020-07-22	101.6	100.9	101.6	101.7	101.7	232	23,526	101.41	90.64	90.02	90.64	90.69	90.69	260	90.467	0.05%
2020-07-21	101.6	100.5	101.6	100.7	101.6	855	86,206	100.83	90.60	89.66	90.60	89.84	90.60	958	89.950	0.35%
2020-07-20	101.2	101.2	101.3	101.0	101.2	1,500	151,660	101.11	90.28	90.28	90.37	90.11	90.28	1,681	90.201	0.30%
2020-07-17	100.9	100.9	101.0	100.9	100.9	330	33,261	100.79	90.02	90.02	90.11	90.02	90.02	370	89.919	0.00%
2020-07-16	100.9	100.5	101.0	100.7	100.9	790	79,483	100.61	90.02	89.66	90.11	89.84	90.02	886	89.759	-0.10%
2020-07-15	101.0	100.5	101.3	100.7	101.0	1,415	142,685	100.84	90.11	89.66	90.33	89.84	90.11	1,586	89.961	0.30%
2020-07-14	100.7	100.5	101.3	100.7	101.3	1,056	106,398	100.76	89.84	89.66	90.33	89.84	90.37	1,184	89.888	-0.54%
2020-07-13	101.3	-	101.3	100.5	101.3	3,960	400,298	101.09	90.33	-	90.33	89.66	90.37	4,439	90.182	0.15%
2020-07-10	101.1	101.1	101.1	100.5	101.5	1,186	119,317	100.60	90.20	90.15	90.20	89.66	90.55	1,329	89.753	0.10%
2020-07-09	101.0	100.5	101.1	100.5	101.1	840	84,556	100.66	90.11	89.66	90.20	89.66	90.20	942	89.804	-0.49%
2020-07-08	101.5	-	101.5	100.5	101.5	667	67,366	101.00	90.55	-	90.55	89.66	90.55	748	90.104	0.10%
2020-07-07	101.4	-	101.4	100.5	101.4	870	87,655	100.75	90.46	-	90.46	89.66	90.46	975	89.885	0.10%
2020-07-06	101.3	-	101.3	100.5	101.3	2,237	224,841	100.51	90.37	-	90.37	89.66	90.37	2,507	89.669	0.30%
2020-07-03	101.0	-	101.4	101.0	101.0	675	68,006	100.75	90.11	-	90.42	90.11	90.11	757	89.882	0.50%
2020-07-02	100.5	-	101.4	100.5	101.4	200	20,190	100.95	89.66	-	90.46	89.66	90.46	224	90.061	-0.89%
2020-06-30	101.4	-	101.4	100.6	101.5	600	60,505	100.84	90.46	-	90.46	89.70	90.55	673	89.965	0.90%
2020-06-29	100.5	-	101.0	100.5	101.0	1,908	191,821	100.54	89.66	-	90.11	89.66	90.11	2,139	89.691	-0.50%
2020-06-26	101.0	-	101.0	100.5	101.4	393	39,488	100.48	90.11	-	90.11	89.66	90.42	441	89.640	-0.39%
2020-06-24	101.4	100.4	101.4	-	-	100	10,140	101.40	90.46	89.57	90.46	-	-	112	90.463	-0.10%
2020-06-23	101.5	-	101.6	101.4	101.5	316	32,036	101.38	90.55	-	90.64	90.46	90.55	354	90.445	0.30%
2020-06-22	101.2	100.5	101.5	101.2	101.2	118	11,909	100.92	90.28	89.62	90.55	90.28	90.28	132	90.038	0.00%
2020-06-19	101.2	-	101.2	101.3	101.3	1,136	115,008	101.24	90.28	-	90.28	90.37	90.37	1,273	90.319	0.70%
2020-06-18	100.5	100.1	101.3	100.5	100.5	1,510	151,784	100.52	89.66	89.30	90.37	89.66	89.66	1,693	89.677	-0.69%
2020-06-17	101.2	100.5	101.2	-	-	100	10,115	101.15	90.28	89.66	90.28	-	-	112	90.240	0.00%
2020-06-16	101.2	100.5	101.2	101.2	101.2	200	20,240	101.20	90.28	89.62	90.28	90.28	90.28	224	90.284	0.20%
2020-06-15	101.0	-	101.0	101.0	101.0	248	24,971	100.69	90.11	-	90.11	90.11	90.11	278	89.829	0.00%
2020-06-12	101.0	-	101.0	100.4	101.1	325	32,675	100.54	90.11	-	90.11	89.57	90.20	364	89.694	-0.10%
2020-06-11	101.1	100.5	101.1	100.8	101.2	1,843	186,299	101.08	90.20	89.66	90.20	89.88	90.24	2,066	90.181	0.35%
2020-06-10	100.8	100.5	100.8	100.8	101.2	719	72,615	100.99	89.88	89.66	89.88	89.88	90.24	806	90.101	-0.40%
2020-06-09	101.2	101.2	101.2	101.2	101.2	1,619	163,765	101.15	90.24	90.24	90.28	90.24	90.28	1,815	90.241	-0.15%
2020-06-08	101.3	100.5	101.3	100.5	101.3	2,016	203,472	100.93	90.37	89.66	90.37	89.66	90.37	2,260	90.042	0.30%
2020-06-05	101.0	100.4	101.0	101.0	101.5	247	24,926	100.91	90.11	89.57	90.11	90.11	90.55	277	90.030	0.00%
2020-06-04	101.0	100.4	101.0	-	-	121	12,204	100.86	90.11	89.57	90.11	-	-	136	89.980	-0.20%
2020-06-03	101.2	-	101.2	100.4	101.4	1,892	191,254	101.09	90.28	-	90.28	89.57	90.46	2,121	90.182	0.10%
2020-06-02	101.1	100.5	101.1	-	-	472	47,644	100.94	90.20	89.66	90.20	-	-	529	90.053	-0.05%
2020-06-01	101.2	100.5	101.2	101.0	101.4	729	73,755	101.17	90.24	89.66	90.24	90.11	90.42	817	90.260	0.25%
2020-05-29	100.9	100.5	100.9	100.9	101.4	792	79,554	100.45	90.02	89.66	90.02	90.02	90.42	888	89.612	0.55%
2020-05-28	100.4	-	100.8	100.4	100.4	1,454	145,884	100.33	89.53	-	89.88	89.53	89.53	1,630	89.511	-0.35%
2020-05-27	100.7	-	100.7	100.4	100.8	221	22,196	100.43	89.84	-	89.84	89.53	89.88	248	89.601	0.20%
2020-05-26	100.5	-	100.8	100.5	100.5	3,700	371,850	100.50	89.66	-	89.88	89.66	89.66	4,147	89.660	-0.10%
2020-05-25	100.6	-	100.8	100.5	100.6	331	33,232	100.40	89.75	-	89.88	89.62	89.75	371	89.569	-0.15%
2020-05-22	100.8	-	100.8	100.5	100.8	268	26,882	100.31	89.88	-	89.88	89.62	89.88	300	89.487	-0.05%
2020-05-21	100.8	-	100.8	100.9	100.9	1,071	107,960	100.80	89.93	-	89.93	90.02	90.02	1,200	89.930	0.10%
2020-05-20	100.7	-	100.7	100.9	100.9	200	20,180	100.90	89.84	-	89.84	90.02	90.02	224	90.017	0.20%
2020-05-19	100.5	-	101.6	100.5	101.5	500	50,350	100.70	89.66	-	90.60	89.66	90.55	560	89.838	-0.89%
2020-05-18	101.4	-	-	100.4	101.4	1,303	130,980	100.52	90.46	-	-	89.57	90.46	1,461	89.679	-0.05%
2020-05-15	101.5	-	101.5	-	-	114	11,538	101.21	90.51	-	90.51	-	-	128	90.294	-0.05%
2020-05-14	101.5	-	101.5	101.5	101.6	302	30,649	101.49	90.55	-	90.55	90.51	90.60	339	90.540	0.10%
2020-05-13	101.4	-	101.4	101.4	101.4	3,783	383,556	101.39	90.46	-	90.46	90.46	90.46	4,240	90.453	1.00%
2020-05-12	100.4	-	101.2	100.4	101.2	421	42,387	100.68	89.57	-	90.28	89.57	90.28	472	89.822	-0.40%
2020-05-11	100.8	-	101.0	100.4	101.0	1,482	148,826	100.42	89.93	-	90.11	89.57	90.11	1,661	89.591	-0.20%
2020-05-08	101.0	-	101.0	101.0	101.0	200	20,200	101.00	90.11	-	90.11	90.11	90.11	224	90.106	0.00%
2020-05-07	101.0	-	101.0	101.0	101.0	300	30,300	101.00	90.11	-	90.11	90.11	90.11	336	90.106	0.00%
2020-05-06	101.0	100.6	101.0	101.0	101.0	485	48,840	100.70	90.11	89.75	90.11	90.11	90.11	544	89.839	0.00%
2020-05-05	101.0	-	101.0	100.3	101.0	701	70,729	100.90	90.11	-	90.11	89.48	90.11	786	90.014	0.40%
2020-05-04	100.6	100.4	101.0	100.5	100.6	241	24,185	100.35	89.75	89.57	90.11	89.66	89.75	270	89.528	0.10%
2020-04-29	100.5	-	100.5	100.5	101.0	601	60,649	100.91	89.66	-	89.66	89.66	90.11	674	90.029	-0.50%
2020-04-28	101.0	100.5	101.0	100.5	101.1	1,362	136,992	100.58	90.11	89.66	90.11	89.66	90.20	1,527	89.732	-0.10%
2020-04-27	101.1	-	101.1	100.4	101.1	889	89,436	100.60	90.20	-	90.20	89.57	90.20	996	89.752	0.00%
2020-04-24	101.1	-	101.1	100.3	101.1	1,019	102,426	100.52	90.20	-	90.20	89.48	90.20	1,142	89.674	0.10%
2020-04-23	101.0	-	101.1	101.0	101.0	200	20,200	101.00	90.11	-	90.20	90.11	90.11	224	90.106	0.00%
2020-04-22	101.0	100.4	101.0	101.0	101.3	633	63,996	101.10	90.11	89.53	90.11	90.11	90.37	710	90.195	0.70%
2020-04-21	100.3	-	101.3	100.3	101.3	2,028	204,620	100.90	89.48	-	90.37	89.48	90.37	2,273	90.014	-0.50%
2020-04-20	100.8	-	100.8	100.3	101.0	781	78,429	100.42	89.93	-	89.93	89.48	90.11	875	89.590	-0.20%
2020-04-17	101.0	-	101.0	101.0	101.0	202	20,399	100.99	90.11	-	90.11	90.11	90.11	226	90.093	0.70%
2020-04-16	100.3	100.2	101.0	100.3	101.0	429	43,069	100.39	89.48	89.35	90.11	89.48	90.11	481	89.565	-0.69%
2020-04-15	101.0	100.0	101.0	100.1	101.1	2,991	301,210	100.71	90.11	89.21	90.11	89.30	90.20	3,353	89.843	0.00%
2020-04-14	101.0	100.5	101.0	100.3	101.1	855	85,932	100.51	90.11	89.66	90.11	89.48	90.20	958	89.664	0.70%
2020-04-09	100.3	100.3	100.7	100.3	100.3	268	26,852	100.19	89.48	89.48	89.84	89.48	89.48	300	89.387	-0.50%
2020-04-08	100.8	-	100.8	100.8	100.8	100	10,080	100.80	89.93	-	89.93	89.93	89.93	112	89.927	-0.20%
2020-04-07	101.0	99.00	101.0	100.2	101.0	428	43,086	100.67	90.11	88.32	90.11	89.35	90.11	480	89.810	0.00%
2020-04-06	101.0	100.2	101.0	101.1	101.1	265	26,761	100.98	90.11	89.35	90.11	90.20	90.20	297	90.092	0.20%
2020-04-03	100.8	-	101.0	100.1	100.8	1,400	140,210	100.15	89.93	-	90.11	89.30	89.93	1,569	89.348	0.70%
2020-04-02	100.1	99.45	105.0	99.10	100.1	283	28,095	99.276	89.30	88.72	93.67	88.41	89.30	317	88.567	1.62%
2020-04-01	98.50	97.00	99.00	98.10	98.50	248	24,325	98.085	87.88	86.54	88.32	87.52	87.88	278	87.505	0.41%
2020-03-31	98.10	98.10	105.0	98.10	99.00	3,200	314,280	98.213	87.52	87.52	93.67	87.52	88.32	3,587	87.619	-0.91%
2020-03-30	99.00	98.15	99.00	98.10	99.00	655	64,296	98.162	88.32	87.56	88.32	87.52	88.32	734	87.574	0.20%
2020-03-27	98.80	98.00	105.0	98.70	98.80	400	39,500	98.750	88.14	87.43	93.67	88.05	88.14	448	88.099	0.61%
2020-03-26	98.20	97.90	98.80	98.10	98.20	1,784	175,024	98.108	87.61	87.34	88.14	87.52	87.61	2,000	87.525	0.20%
2020-03-25	98.00	97.90	98.00	97.90	98.80	722	70,794	98.053	87.43	87.34	87.43	87.34	88.14	809	87.476	0.10%
2020-03-24	97.90	97.90	98.80	97.90	98.80	1,928	189,062	98.061	87.34	87.34	88.14	87.34	88.14	2,161	87.484	-0.91%
2020-03-23	98.80	97.75	98.80	97.90	98.80	2,255	220,805	97.918	88.14	87.21	88.14	87.34	88.14	2,528	87.356	0.71%
2020-03-20	98.10	-	98.90	98.10	98.90	4,762	467,493	98.172	87.52	-	88.23	87.52	88.23	5,338	87.582	0.10%
2020-03-19	98.00	-	99.50	98.00	98.60	3,909	384,119	98.265	87.43	-	88.77	87.43	87.96	4,382	87.666	-1.01%
2020-03-18	99.00	-	99.00	98.60	99.00	1,402	138,275	98.627	88.32	-	88.32	87.96	88.32	1,572	87.989	0.00%
2020-03-17	99.00	-	99.00	98.45	99.45	2,589	255,701	98.764	88.32	-	88.32	87.83	88.72	2,902	88.111	0.41%
2020-03-16	98.60	-	99.35	98.60	99.00	1,796	177,256	98.695	87.96	-	88.63	87.96	88.32	2,013	88.049	-0.20%
2020-03-13	98.80	98.60	98.80	98.60	99.60	3,966	391,648	98.751	88.14	87.96	88.14	87.96	88.86	4,446	88.100	-0.50%
2020-03-12	99.30	98.65	99.50	98.65	99.30	339	33,532	98.914	88.59	88.01	88.77	88.01	88.59	380	88.245	-0.20%
2020-03-11	99.50	98.40	100.1	99.20	99.50	1,774	176,405	99.439	88.77	87.79	89.30	88.50	88.77	1,988	88.713	0.40%
2020-03-10	99.10	98.30	100.0	98.25	99.10	1,067	105,257	98.648	88.41	87.70	89.21	87.65	88.41	1,196	88.007	0.15%
2020-03-09	98.95	97.30	100.0	98.95	98.95	600	59,360	98.933	88.28	86.80	89.21	88.28	88.28	673	88.262	-0.65%
2020-03-06	99.60	98.80	100.0	98.75	99.60	300	29,715	99.050	88.86	88.14	89.21	88.10	88.86	336	88.366	-0.40%
2020-03-05	100.0	98.00	100.0	99.15	100.0	1,400	139,215	99.439	89.21	87.43	89.21	88.46	89.21	1,569	88.713	0.00%
2020-03-04	100.0	99.60	100.0	99.60	100.0	2,400	239,120	99.633	89.21	88.86	89.21	88.86	89.21	2,690	88.887	0.40%
2020-03-03	99.60	99.00	99.60	99.00	99.60	200	19,860	99.300	88.86	88.32	88.86	88.32	88.86	224	88.589	0.00%
2020-03-02	99.60	99.40	99.60	99.40	99.60	800	79,540	99.425	88.86	88.68	88.86	88.68	88.86	897	88.701	0.61%
2020-02-28	99.00	98.00	99.00	98.70	99.00	1,100	108,530	98.664	88.32	87.43	88.32	88.05	88.32	1,233	88.021	0.00%
2020-02-27	99.00	-	99.00	98.60	99.00	600	59,210	98.683	88.32	-	88.32	87.96	88.32	673	88.039	0.41%
2020-02-26	98.60	-	99.00	98.60	99.00	1,089	107,375	98.600	87.96	-	88.32	87.96	88.32	1,221	87.964	-0.40%
2020-02-25	99.00	98.65	99.00	98.90	99.00	286	28,196	98.587	88.32	88.01	88.32	88.23	88.32	321	87.953	-0.60%
2020-02-24	99.60	98.65	102.5	99.60	99.60	1,732	172,448	99.566	88.86	88.01	91.44	88.86	88.86	1,941	88.826	0.00%
2020-02-21	99.60	-	99.60	99.60	99.60	1,031	102,631	99.545	88.86	-	88.86	88.86	88.86	1,156	88.808	0.00%
2020-02-20	99.60	98.65	102.5	99.60	99.60	309	30,749	99.511	88.86	88.01	91.44	88.86	88.86	346	88.778	0.00%
2020-02-19	99.60	98.65	99.85	99.60	99.60	100	9,960	99.600	88.86	88.01	89.08	88.86	88.86	112	88.857	0.00%
2020-02-18	99.60	98.65	99.70	99.60	99.60	224	22,266	99.402	88.86	88.01	88.95	88.86	88.86	251	88.680	0.10%
2020-02-17	99.50	98.65	99.50	98.65	99.50	513	50,890	99.201	88.77	88.01	88.77	88.01	88.77	575	88.501	0.00%
2020-02-14	99.50	98.55	102.5	99.50	99.50	513	51,009	99.433	88.77	87.92	91.44	88.77	88.77	575	88.708	0.10%
2020-02-13	99.40	98.55	99.40	99.45	99.45	1,200	119,375	99.479	88.68	87.92	88.68	88.72	88.72	1,345	88.749	0.05%
2020-02-12	99.35	98.40	99.80	99.20	99.35	2,552	253,421	99.303	88.63	87.79	89.04	88.50	88.63	2,861	88.592	0.20%
2020-02-11	99.15	98.40	99.15	98.35	99.15	852	83,937	98.518	88.46	87.79	88.46	87.74	88.46	955	87.891	0.56%
2020-02-10	98.60	97.90	98.60	98.45	98.70	3,240	319,407	98.582	87.96	87.34	87.96	87.83	88.05	3,632	87.949	-1.05%
2020-02-07	99.65	98.70	99.80	99.40	99.65	514	51,143	99.500	88.90	88.05	89.04	88.68	88.90	576	88.768	0.00%
2020-02-06	99.65	98.70	100.2	99.65	99.65	330	32,827	99.476	88.90	88.05	89.39	88.90	88.90	370	88.746	0.25%
2020-02-05	99.40	98.55	99.40	99.50	99.50	100	9,950	99.500	88.68	87.92	88.68	88.77	88.77	112	88.768	0.40%
2020-02-04	99.00	98.30	99.00	99.00	99.00	1,215	120,713	99.352	88.32	87.70	88.32	88.32	88.32	1,362	88.636	-0.40%
2020-02-03	99.40	98.50	99.50	98.70	100.0	3,653	362,103	99.125	88.68	87.88	88.77	88.05	89.21	4,095	88.433	0.00%
2020-01-31	99.40	99.15	99.45	99.40	99.40	147	14,557	99.027	88.68	88.46	88.72	88.68	88.68	165	88.346	0.25%
2020-01-30	99.15	99.00	99.45	99.00	99.15	1,629	161,484	99.131	88.46	88.32	88.72	88.32	88.46	1,826	88.438	0.44%
2020-01-29	99.40	98.80	99.45	98.60	99.40	484	47,748	98.653	88.07	87.54	88.12	87.36	88.07	546	87.410	-0.05%
2020-01-24	99.45	99.00	102.5	99.15	99.90	1,100	109,410	99.464	88.12	87.72	90.82	87.85	88.51	1,241	88.128	0.10%
2020-01-23	99.35	99.30	102.5	99.35	99.35	226	22,428	99.239	88.03	87.98	90.82	88.03	88.03	255	87.929	0.15%
2020-01-22	99.20	99.00	102.5	99.00	99.20	300	29,740	99.133	87.89	87.72	90.82	87.72	87.89	339	87.835	0.00%
2020-01-21	99.20	98.35	102.5	98.20	99.20	897	88,307	98.447	87.89	87.14	90.82	87.01	87.89	1,012	87.227	0.00%
2020-01-20	99.20	98.25	102.5	99.20	99.20	1,000	99,200	99.200	87.89	87.05	90.82	87.89	87.89	1,129	87.895	0.40%
2020-01-17	98.80	98.25	102.5	98.25	98.80	1,376	135,233	98.280	87.54	87.05	90.82	87.05	87.54	1,553	87.079	-0.35%
2020-01-16	99.15	98.20	102.5	99.10	99.15	600	59,465	99.108	87.85	87.01	90.82	87.81	87.85	677	87.813	0.20%
2020-01-15	98.95	98.40	99.00	98.30	99.20	679	66,973	98.635	87.67	87.19	87.72	87.10	87.89	766	87.394	-0.50%
2020-01-14	99.45	99.30	102.5	99.45	99.45	1,204	119,533	99.280	88.12	87.98	90.82	88.12	88.12	1,359	87.965	0.20%
2020-01-13	99.25	98.25	99.30	99.10	99.25	2,024	200,676	99.148	87.94	87.05	87.98	87.81	87.94	2,284	87.849	0.00%
2020-01-10	99.25	98.30	99.30	99.25	99.25	232	22,966	98.991	87.94	87.10	87.98	87.94	87.94	262	87.710	0.15%
2020-01-09	99.10	98.30	99.10	99.10	99.10	100	9,910	99.100	87.81	87.10	87.81	87.81	87.81	113	87.806	0.00%
2020-01-08	99.10	98.15	102.5	99.05	99.10	1,301	128,897	99.075	87.81	86.96	90.82	87.76	87.81	1,468	87.784	0.05%
2020-01-07	99.05	98.10	102.5	98.10	99.05	447	44,111	98.682	87.76	86.92	90.82	86.92	87.76	504	87.436	0.97%
2020-01-06	98.10	98.10	99.00	98.10	98.50	5,548	545,493	98.322	86.92	86.92	87.72	86.92	87.27	6,262	87.117	-1.01%
2020-01-03	99.10	98.15	102.5	99.10	99.10	500	49,535	99.070	87.81	86.96	90.82	87.81	87.81	564	87.779	0.10%
2020-01-02	99.00	98.00	102.5	99.00	99.15	559	55,327	98.975	87.72	86.83	90.82	87.72	87.85	631	87.695	0.05%
2019-12-31	98.95	98.95	99.05	98.95	98.95	100	9,895	98.950	87.67	87.67	87.76	87.67	87.67	113	87.673	-0.05%
2019-12-30	99.00	98.95	99.05	98.95	99.00	1,312	129,813	98.943	87.72	87.67	87.76	87.67	87.72	1,481	87.667	0.05%
2019-12-27	98.95	98.25	99.25	98.85	98.95	1,522	150,555	98.919	87.67	87.05	87.94	87.58	87.67	1,718	87.646	0.05%
2019-12-24	98.90	98.90	99.25	-	-	0	0	-	87.63	87.63	87.94	-	-	0	-	0.00%
2019-12-23	98.90	98.90	98.95	98.90	98.90	122	12,030	98.607	87.63	87.63	87.67	87.63	87.63	138	87.369	-0.05%
2019-12-20	98.95	98.10	99.25	98.95	98.95	1,123	111,080	98.914	87.67	86.92	87.94	87.67	87.67	1,267	87.641	0.00%
2019-12-19	98.95	98.10	99.25	98.60	98.95	300	29,650	98.833	87.67	86.92	87.94	87.36	87.67	339	87.570	0.87%
2019-12-18	98.10	98.10	99.25	98.10	98.10	220	21,636	98.345	86.92	86.92	87.94	86.92	86.92	248	87.137	-0.81%
2019-12-17	98.90	98.10	99.25	98.80	98.90	800	79,100	98.875	87.63	86.92	87.94	87.54	87.63	903	87.607	0.10%
2019-12-16	98.80	98.10	99.25	98.70	98.80	1,866	184,307	98.771	87.54	86.92	87.94	87.45	87.54	2,106	87.515	0.10%
2019-12-13	98.70	98.00	98.70	98.80	98.80	248	24,428	98.500	87.45	86.83	87.45	87.54	87.54	280	87.274	-0.10%
2019-12-12	98.80	98.05	99.20	98.80	98.80	100	9,880	98.800	87.54	86.88	87.89	87.54	87.54	113	87.540	0.00%
2019-12-11	98.80	98.45	99.25	98.80	98.80	1,717	169,639	98.800	87.54	87.23	87.94	87.54	87.54	1,938	87.540	0.82%
2019-12-10	98.00	98.00	98.70	98.00	98.70	2,280	224,688	98.547	86.83	86.83	87.45	86.83	87.45	2,573	87.316	-0.71%
2019-12-09	98.70	98.00	98.70	98.70	98.70	649	63,977	98.578	87.45	86.83	87.45	87.45	87.45	732	87.343	0.00%
2019-12-06	98.70	-	98.70	98.60	98.70	300	29,600	98.667	87.45	-	87.45	87.36	87.45	339	87.422	0.20%
2019-12-05	98.50	97.90	98.50	98.70	98.70	333	32,811	98.532	87.27	86.74	87.27	87.45	87.45	376	87.302	-0.20%
2019-12-04	98.70	97.85	98.70	98.70	98.70	216	21,291	98.569	87.45	86.70	87.45	87.45	87.45	244	87.336	0.00%
2019-12-03	98.70	97.85	98.70	98.70	98.70	300	29,610	98.700	87.45	86.70	87.45	87.45	87.45	339	87.452	0.00%
2019-12-02	98.70	-	98.70	97.80	98.70	403	39,680	98.462	87.45	-	87.45	86.65	87.45	455	87.240	0.92%
2019-11-29	97.80	97.80	98.70	-	-	100	9,870	98.700	86.65	86.65	87.45	-	-	113	87.452	0.00%
2019-11-28	97.80	-	98.70	97.80	97.80	393	38,449	97.835	86.65	-	87.45	86.65	86.65	444	86.685	-0.71%
2019-11-27	98.50	96.50	98.65	98.50	98.50	802	78,933	98.420	87.27	85.50	87.41	87.27	87.27	905	87.204	0.10%
2019-11-26	98.40	97.85	98.40	98.20	98.40	354	34,735	98.121	87.19	86.70	87.19	87.01	87.19	400	86.939	-0.40%
2019-11-25	98.80	96.50	98.80	98.80	98.80	264	25,967	98.360	87.54	85.50	87.54	87.54	87.54	298	87.150	0.30%
2019-11-22	98.50	97.75	98.50	98.50	98.50	100	9,850	98.500	87.27	86.61	87.27	87.27	87.27	113	87.274	0.00%
2019-11-21	98.50	96.25	98.50	98.40	98.50	1,459	143,486	98.345	87.27	85.28	87.27	87.19	87.27	1,647	87.137	0.72%
2019-11-20	97.80	96.25	98.45	97.80	97.80	140	13,652	97.514	86.65	85.28	87.23	86.65	86.65	158	86.401	0.00%
2019-11-19	97.80	96.50	98.45	97.80	97.80	400	39,090	97.725	86.65	85.50	87.23	86.65	86.65	451	86.588	0.05%
2019-11-18	97.75	96.80	98.45	97.75	97.75	574	56,041	97.632	86.61	85.77	87.23	86.61	86.61	648	86.506	-0.96%
2019-11-15	98.70	97.75	98.80	97.70	98.70	300	29,510	98.367	87.45	86.61	87.54	86.57	87.45	339	87.156	0.66%
2019-11-14	98.05	96.30	98.05	98.60	98.80	273	26,828	98.271	86.88	85.33	86.88	87.36	87.54	308	87.071	-0.76%
2019-11-13	98.80	97.85	98.80	98.80	98.80	1,743	172,141	98.761	87.54	86.70	87.54	87.54	87.54	1,967	87.506	0.00%
2019-11-12	98.80	97.85	99.00	98.80	98.80	200	19,760	98.800	87.54	86.70	87.72	87.54	87.54	226	87.540	0.00%
2019-11-11	98.80	96.25	99.25	97.80	98.80	230	22,567	98.117	87.54	85.28	87.94	86.65	87.54	260	86.935	0.10%
2019-11-08	98.70	97.85	99.25	-	-	100	9,875	98.750	87.45	86.70	87.94	-	-	113	87.496	0.00%
2019-11-07	98.70	97.85	98.80	98.70	98.70	147	14,353	97.639	87.45	86.70	87.54	87.45	87.45	166	86.512	-0.10%
2019-11-06	98.80	96.25	98.80	97.80	98.80	300	29,520	98.400	87.54	85.28	87.54	86.65	87.54	339	87.186	0.00%
2019-11-05	98.80	96.25	99.25	98.50	98.80	529	52,106	98.499	87.54	85.28	87.94	87.27	87.54	597	87.273	0.00%
2019-11-04	98.80	96.25	98.80	98.50	98.80	1,669	164,394	98.499	87.54	85.28	87.54	87.27	87.54	1,884	87.273	0.30%
2019-11-01	98.50	98.00	99.25	98.00	98.50	2,801	275,657	98.414	87.27	86.83	87.94	86.83	87.27	3,161	87.198	0.31%
2019-10-31	98.20	98.00	98.30	98.10	98.20	1,687	165,404	98.046	87.01	86.83	87.10	86.92	87.01	1,904	86.872	0.05%
2019-10-30	98.15	98.10	98.20	98.10	98.15	1,110	108,887	98.096	86.96	86.92	87.01	86.92	86.96	1,253	86.917	-0.05%
2019-10-29	98.20	98.10	98.20	98.10	98.20	296	28,961	97.841	87.01	86.92	87.01	86.92	87.01	334	86.691	0.00%
2019-10-28	98.20	98.10	98.20	98.10	98.30	1,059	103,854	98.068	87.01	86.92	87.01	86.92	87.10	1,195	86.892	0.72%
2019-10-25	97.50	97.25	98.10	97.50	97.55	886	86,321	97.428	86.39	86.17	86.92	86.39	86.43	1,000	86.324	-0.71%
2019-10-24	98.20	97.00	98.20	97.50	98.20	335	32,701	97.615	87.01	85.95	87.01	86.39	87.01	378	86.490	0.10%
2019-10-23	98.10	97.55	98.10	98.10	98.10	114	11,163	97.921	86.92	86.43	86.92	86.92	86.92	129	86.761	-0.10%
2019-10-22	98.20	97.00	98.20	98.30	98.30	149	14,563	97.738	87.01	85.95	87.01	87.10	87.10	168	86.599	-0.10%
2019-10-21	98.30	97.55	98.30	98.30	98.30	1,103	108,419	98.295	87.10	86.43	87.10	87.10	87.10	1,245	87.092	0.00%
2019-10-18	98.30	96.50	98.30	97.50	98.30	314	30,762	97.968	87.10	85.50	87.10	86.39	87.10	354	86.803	0.00%
2019-10-17	98.30	96.55	98.30	98.40	98.40	111	10,902	98.216	87.10	85.55	87.10	87.19	87.19	125	87.023	-0.10%
2019-10-16	98.40	96.50	98.40	98.40	98.40	173	16,891	97.636	87.19	85.50	87.19	87.19	87.19	195	86.509	0.00%
2019-10-15	98.40	96.50	98.40	98.45	98.50	487	47,805	98.162	87.19	85.50	87.19	87.23	87.27	550	86.975	0.82%
2019-10-14	97.60	96.50	98.50	97.60	97.60	932	91,114	97.762	86.48	85.50	87.27	86.48	86.48	1,052	86.620	-0.71%
2019-10-11	98.30	96.50	98.30	98.00	98.50	1,861	183,118	98.398	87.10	85.50	87.10	86.83	87.27	2,100	87.184	0.72%
2019-10-10	97.60	96.30	98.00	97.60	98.00	783	76,459	97.649	86.48	85.33	86.83	86.48	86.83	884	86.520	-0.41%
2019-10-09	98.00	96.25	98.00	98.00	98.50	1,938	190,597	98.347	86.83	85.28	86.83	86.83	87.27	2,187	87.139	-0.51%
2019-10-08	98.50	98.20	98.50	98.40	98.50	220	21,632	98.327	87.27	87.01	87.27	87.19	87.27	248	87.121	0.10%
2019-10-04	98.40	96.25	98.40	98.00	98.50	483	47,409	98.155	87.19	85.28	87.19	86.83	87.27	545	86.969	0.41%
2019-10-03	98.00	97.80	98.00	98.20	98.30	459	45,024	98.092	86.83	86.65	86.83	87.01	87.10	518	86.912	-0.31%
2019-10-02	98.30	97.80	98.30	98.00	98.30	635	62,258	98.044	87.10	86.65	87.10	86.83	87.10	717	86.870	0.00%
2019-09-30	98.30	97.55	98.30	98.00	98.30	538	52,749	98.046	87.10	86.43	87.10	86.83	87.10	607	86.872	0.31%
2019-09-27	98.00	97.95	98.30	98.00	98.00	163	15,917	97.650	86.83	86.79	87.10	86.83	86.83	184	86.521	0.05%
2019-09-26	97.95	97.90	98.30	97.95	98.60	350	34,302	98.006	86.79	86.74	87.10	86.79	87.36	395	86.836	-0.46%
2019-09-25	98.40	97.95	98.60	98.00	98.40	297	29,049	97.808	87.19	86.79	87.36	86.83	87.19	335	86.661	0.00%
2019-09-24	98.40	98.00	98.40	98.50	98.50	198	19,365	97.803	87.19	86.83	87.19	87.27	87.27	223	86.657	-0.10%
2019-09-23	98.50	97.65	98.50	98.50	98.60	215	21,162	98.428	87.27	86.52	87.27	87.27	87.36	243	87.210	0.61%
2019-09-20	97.90	97.90	98.60	97.90	98.60	1,312	128,931	98.271	86.74	86.74	87.36	86.74	87.36	1,481	87.071	-0.51%
2019-09-19	98.40	97.90	98.40	98.40	98.40	100	9,840	98.400	87.19	86.74	87.19	87.19	87.19	113	87.186	0.00%
2019-09-18	98.40	97.65	98.40	97.60	98.60	4,495	440,726	98.048	87.19	86.52	87.19	86.48	87.36	5,073	86.874	-0.20%
2019-09-17	98.60	98.10	98.60	98.10	98.60	1,202	118,014	98.181	87.36	86.92	87.36	86.92	87.36	1,357	86.992	0.00%
2019-09-16	98.60	98.00	98.80	98.60	98.60	110	10,846	98.600	87.36	86.83	87.54	87.36	87.36	124	87.363	0.10%
2019-09-13	98.50	97.65	98.50	98.20	98.50	226	22,192	98.195	87.27	86.52	87.27	87.01	87.27	255	87.004	0.56%
2019-09-12	97.95	97.95	98.20	97.95	97.95	378	36,955	97.765	86.79	86.79	87.01	86.79	86.79	427	86.623	-0.51%
2019-09-11	98.45	97.55	98.50	97.50	98.50	3,758	368,113	97.954	87.23	86.43	87.27	86.39	87.27	4,241	86.791	0.77%
2019-09-10	97.70	97.25	98.45	97.70	98.05	5,207	509,990	97.943	86.57	86.17	87.23	86.57	86.88	5,877	86.781	-0.91%
2019-09-09	98.60	98.00	98.60	98.00	98.60	338	33,149	98.074	87.36	86.83	87.36	86.83	87.36	381	86.897	0.00%
2019-09-06	98.60	98.00	98.65	98.60	98.60	100	9,860	98.600	87.36	86.83	87.41	87.36	87.36	113	87.363	0.00%
2019-09-05	98.60	98.00	98.65	98.00	98.60	545	53,494	98.154	87.36	86.83	87.41	86.83	87.36	615	86.968	0.10%
2019-09-04	98.50	98.00	98.70	98.50	98.50	197	19,268	97.807	87.27	86.83	87.45	87.27	87.27	222	86.660	0.00%
2019-09-03	98.50	97.50	98.50	98.50	98.50	222	21,825	98.311	87.27	86.39	87.27	87.27	87.27	251	87.107	0.51%
2019-09-02	98.00	97.00	98.00	97.80	98.80	2,134	208,774	97.832	86.83	85.95	86.83	86.65	87.54	2,408	86.683	0.20%
2019-08-30	97.80	97.50	98.50	97.80	97.80	240	23,496	97.900	86.65	86.39	87.27	86.65	86.65	271	86.743	-0.51%
2019-08-29	98.30	98.00	98.50	98.00	98.30	422	41,307	97.884	87.10	86.83	87.27	86.83	87.10	476	86.728	-0.20%
2019-08-28	98.50	97.00	99.00	97.50	98.50	552	54,094	97.996	87.27	85.95	87.72	86.39	87.27	623	86.828	1.03%
2019-08-27	97.50	97.05	99.00	97.50	97.50	100	9,750	97.500	86.39	85.99	87.72	86.39	86.39	113	86.388	-0.05%
2019-08-26	97.55	97.55	98.45	97.55	98.45	600	58,910	98.183	86.43	86.43	87.23	86.43	87.23	677	86.994	-0.51%
2019-08-23	98.05	97.95	98.05	-	-	14	1,364	97.429	86.88	86.79	86.88	-	-	16	86.325	-0.41%
2019-08-22	98.45	97.95	98.45	98.50	98.50	119	11,698	98.303	87.23	86.79	87.23	87.27	87.27	134	87.099	0.00%
2019-08-21	98.45	97.95	98.45	98.45	98.45	212	20,859	98.392	87.23	86.79	87.23	87.23	87.23	239	87.178	0.00%
2019-08-20	98.45	97.00	99.00	98.00	98.45	719	70,532	98.097	87.23	85.95	87.72	86.83	87.23	811	86.918	0.97%
2019-08-19	97.50	97.00	97.80	-	-	1	97	97.000	86.39	85.95	86.65	-	-	1	85.945	0.00%
2019-08-16	97.50	97.00	98.30	-	-	100	9,785	97.850	86.39	85.95	87.10	-	-	113	86.698	0.00%
2019-08-15	97.50	97.30	98.00	97.50	98.00	1,238	120,736	97.525	86.39	86.21	86.83	86.39	86.83	1,397	86.410	-0.31%
2019-08-14	97.80	97.50	98.00	97.80	97.80	106	10,362	97.755	86.65	86.39	86.83	86.65	86.65	120	86.614	0.31%
2019-08-13	97.50	97.50	98.20	97.50	98.00	1,963	192,249	97.936	86.39	86.39	87.01	86.39	86.83	2,215	86.775	-0.51%
2019-08-12	98.00	97.50	98.00	97.50	98.00	3,669	357,882	97.542	86.83	86.39	86.83	86.39	86.83	4,141	86.426	0.00%
2019-08-09	98.00	97.50	98.00	98.00	98.00	425	41,625	97.941	86.83	86.39	86.83	86.83	86.83	480	86.779	0.00%
2019-08-08	98.00	97.60	98.00	98.00	98.00	244	23,885	97.889	86.83	86.48	86.83	86.83	86.83	275	86.733	0.00%
2019-08-07	98.00	97.50	98.00	97.50	98.00	1,362	133,304	97.874	86.83	86.39	86.83	86.39	86.83	1,537	86.719	0.00%
2019-08-06	98.00	97.50	98.00	97.70	98.00	1,090	106,633	97.828	86.83	86.39	86.83	86.57	86.83	1,230	86.679	0.31%
2019-08-05	97.70	97.20	97.90	97.70	97.70	332	32,417	97.642	86.57	86.12	86.74	86.57	86.57	375	86.514	0.00%
2019-08-02	97.70	97.45	97.95	97.70	97.70	1,745	170,504	97.710	86.57	86.34	86.79	86.57	86.57	1,969	86.574	-0.26%
2019-08-01	97.95	97.30	97.95	97.30	98.00	2,081	202,510	97.314	86.79	86.21	86.79	86.21	86.83	2,349	86.223	0.15%
2019-07-31	97.80	97.30	97.85	-	-	0	0	-	86.65	86.21	86.70	-	-	0	-	0.00%
2019-07-30	97.80	97.45	97.85	97.45	97.80	2,181	212,567	97.463	86.65	86.34	86.70	86.34	86.65	2,462	86.356	0.73%
2019-07-29	97.95	97.25	97.95	97.80	98.00	1,133	110,981	97.953	86.03	85.41	86.03	85.89	86.07	1,290	86.028	0.20%
2019-07-26	97.75	97.20	97.80	97.00	97.75	563	54,616	97.009	85.85	85.37	85.89	85.19	85.85	641	85.198	0.26%
2019-07-25	97.50	97.50	98.00	97.50	97.50	300	29,285	97.617	85.63	85.63	86.07	85.63	85.63	342	85.732	-0.51%
2019-07-24	98.00	97.10	98.00	98.00	98.00	300	29,360	97.867	86.07	85.28	86.07	86.07	86.07	342	85.952	0.41%
2019-07-23	97.60	97.00	97.80	97.60	97.60	121	11,788	97.421	85.72	85.19	85.89	85.72	85.72	138	85.561	0.10%
2019-07-22	97.50	97.50	98.00	97.50	98.00	2,147	209,594	97.622	85.63	85.63	86.07	85.63	86.07	2,445	85.737	-0.51%
2019-07-19	98.00	97.40	98.00	97.90	98.00	1,193	116,837	97.935	86.07	85.54	86.07	85.98	86.07	1,358	86.012	0.10%
2019-07-18	97.90	97.40	97.90	97.85	97.90	300	29,340	97.800	85.98	85.54	85.98	85.94	85.98	342	85.893	0.00%
2019-07-17	97.90	97.45	97.90	97.90	97.90	134	13,088	97.672	85.98	85.59	85.98	85.98	85.98	153	85.781	-0.05%
2019-07-16	97.95	97.00	97.95	97.00	98.00	560	54,531	97.377	86.03	85.19	86.03	85.19	86.07	638	85.522	0.46%
2019-07-15	97.50	96.90	97.50	97.95	97.95	1,452	142,168	97.912	85.63	85.10	85.63	86.03	86.03	1,653	85.992	0.10%
2019-07-12	97.40	96.90	97.40	97.00	97.40	1,211	117,871	97.334	85.54	85.10	85.54	85.19	85.54	1,379	85.484	0.00%
2019-07-11	97.40	96.70	97.00	97.20	97.40	1,856	180,614	97.314	85.54	84.93	85.19	85.37	85.54	2,113	85.466	0.21%
2019-07-10	97.20	96.75	97.20	-	-	100	9,695	96.950	85.37	84.97	85.37	-	-	114	85.147	-0.05%
2019-07-09	97.25	96.20	97.25	96.35	97.30	684	66,316	96.953	85.41	84.49	85.41	84.62	85.45	779	85.150	0.78%
2019-07-08	96.50	96.50	97.00	96.50	96.50	345	33,373	96.733	84.75	84.75	85.19	84.75	84.75	393	84.956	-0.52%
2019-07-05	97.00	96.20	97.00	96.40	97.20	254	24,544	96.630	85.19	84.49	85.19	84.66	85.37	289	84.866	0.62%
2019-07-04	96.40	96.40	96.90	96.40	96.40	305	29,450	96.557	84.66	84.66	85.10	84.66	84.66	347	84.802	-0.52%
2019-07-03	96.90	96.25	96.95	96.20	96.90	3,733	359,747	96.369	85.10	84.53	85.15	84.49	85.10	4,250	84.637	0.05%
2019-07-02	96.85	96.65	96.90	96.60	96.85	395	38,144	96.567	85.06	84.88	85.10	84.84	85.06	450	84.810	-0.26%
2019-06-28	97.10	96.15	97.10	96.30	97.30	4,546	438,541	96.467	85.28	84.44	85.28	84.58	85.45	5,176	84.723	0.62%
2019-06-27	96.50	96.15	96.50	96.50	96.50	101	9,745	96.485	84.75	84.44	84.75	84.75	84.75	115	84.739	0.36%
2019-06-26	96.15	96.15	96.60	96.15	96.65	2,391	230,303	96.321	84.44	84.44	84.84	84.44	84.88	2,722	84.594	-0.52%
2019-06-25	96.65	96.15	96.65	96.10	96.65	7,592	732,100	96.430	84.88	84.44	84.88	84.40	84.88	8,644	84.690	0.00%
2019-06-24	96.65	96.60	96.65	96.60	96.65	3,692	356,709	96.617	84.88	84.84	84.88	84.84	84.88	4,204	84.854	0.00%
2019-06-21	96.65	96.15	96.65	96.15	96.70	1,266	122,286	96.592	84.88	84.44	84.88	84.44	84.93	1,441	84.833	0.16%
2019-06-20	96.50	96.15	96.50	96.15	96.50	221	21,275	96.267	84.75	84.44	84.75	84.44	84.75	252	84.547	0.00%
2019-06-19	96.50	96.15	96.50	96.15	96.60	1,391	133,923	96.278	84.75	84.44	84.75	84.44	84.84	1,584	84.557	0.42%
2019-06-18	96.10	96.10	96.45	96.00	96.00	226	21,685	95.951	84.40	84.40	84.71	84.31	84.31	257	84.270	-0.16%
2019-06-17	96.25	96.25	96.85	96.25	96.25	1,433	137,943	96.262	84.53	84.53	85.06	84.53	84.53	1,632	84.542	-0.52%
2019-06-14	96.75	96.05	96.80	96.05	96.80	1,952	188,728	96.684	84.97	84.36	85.02	84.36	85.02	2,223	84.914	0.21%
2019-06-13	96.55	96.00	96.60	96.00	96.55	623	59,979	96.274	84.80	84.31	84.84	84.31	84.80	709	84.553	0.05%
2019-06-12	96.50	95.95	96.50	96.50	96.55	2,045	197,325	96.491	84.75	84.27	84.75	84.75	84.80	2,328	84.744	0.16%
2019-06-11	96.35	95.90	96.45	95.90	96.35	775	74,502	96.132	84.62	84.22	84.71	84.22	84.62	882	84.428	0.00%
2019-06-10	96.35	95.90	96.35	96.35	96.35	233	22,421	96.227	84.62	84.22	84.62	84.62	84.62	265	84.512	0.00%
2019-06-06	96.35	95.90	96.35	96.35	96.35	213	20,511	96.296	84.62	84.22	84.62	84.62	84.62	243	84.572	0.05%
2019-06-05	96.30	95.90	96.30	95.85	96.30	500	47,970	95.940	84.58	84.22	84.58	84.18	84.58	569	84.260	-0.05%
2019-06-04	96.35	95.85	96.35	96.35	96.35	330	31,768	96.267	84.62	84.18	84.62	84.62	84.62	376	84.547	0.00%
2019-06-03	96.35	95.60	96.35	95.65	96.40	4,788	461,174	96.319	84.62	83.96	84.62	84.01	84.66	5,452	84.592	0.57%
2019-05-31	95.80	95.80	96.40	95.70	96.40	224	21,487	95.924	84.14	84.14	84.66	84.05	84.66	255	84.246	0.00%
2019-05-30	95.80	95.75	96.35	95.75	96.40	7,200	689,915	95.822	84.14	84.09	84.62	84.09	84.66	8,198	84.156	-0.62%
2019-05-29	96.40	95.95	96.40	96.40	96.40	100	9,640	96.400	84.66	84.27	84.66	84.66	84.66	114	84.664	0.00%
2019-05-28	96.40	95.70	96.40	95.80	96.40	899	86,184	95.867	84.66	84.05	84.66	84.14	84.66	1,024	84.195	0.21%
2019-05-27	96.20	96.20	96.75	96.20	96.20	897	86,307	96.217	84.49	84.49	84.97	84.49	84.49	1,021	84.503	-0.72%
2019-05-24	96.90	96.35	96.90	96.35	96.90	3,111	300,389	96.557	85.10	84.62	85.10	84.62	85.10	3,542	84.802	0.05%
2019-05-23	96.85	96.00	96.85	96.90	96.90	162	15,600	96.296	85.06	84.31	85.06	85.10	85.10	184	84.573	-0.05%
2019-05-22	96.90	96.00	97.00	96.90	96.90	129	12,462	96.605	85.10	84.31	85.19	85.10	85.10	147	84.843	0.41%
2019-05-21	96.50	96.05	97.00	96.50	96.70	416	40,157	96.531	84.75	84.36	85.19	84.75	84.93	474	84.779	-0.05%
2019-05-20	96.55	96.00	96.60	96.50	96.55	1,921	185,402	96.513	84.80	84.31	84.84	84.75	84.80	2,187	84.763	0.05%
2019-05-17	96.50	96.00	96.60	96.50	96.50	339	32,678	96.395	84.75	84.31	84.84	84.75	84.75	386	84.660	0.00%
2019-05-16	96.50	96.10	96.50	96.45	96.50	245	23,618	96.400	84.75	84.40	84.75	84.71	84.75	279	84.664	0.00%
2019-05-15	96.50	96.00	96.60	96.50	96.50	516	49,779	96.471	84.75	84.31	84.84	84.75	84.75	588	84.726	0.00%
2019-05-14	96.50	95.65	96.50	96.00	96.50	3,038	292,936	96.424	84.75	84.01	84.75	84.31	84.75	3,459	84.685	0.99%
2019-05-10	95.55	95.55	96.05	95.55	96.15	1,598	152,744	95.584	83.92	83.92	84.36	83.92	84.44	1,820	83.947	-0.47%
2019-05-09	96.00	96.00	96.45	96.00	96.05	422	40,513	96.002	84.31	84.31	84.71	84.31	84.36	480	84.315	-0.52%
2019-05-08	96.50	96.00	96.50	96.50	96.50	803	77,486	96.496	84.75	84.31	84.75	84.75	84.75	914	84.748	0.00%
2019-05-07	96.50	95.95	96.60	95.90	96.50	1,000	96,295	96.295	84.75	84.27	84.84	84.22	84.75	1,139	84.572	0.05%
2019-05-06	96.45	95.60	96.45	95.60	96.50	1,128	108,443	96.137	84.71	83.96	84.71	83.96	84.75	1,284	84.433	0.00%
2019-05-03	96.45	95.60	96.45	96.45	96.45	428	41,242	96.360	84.71	83.96	84.71	84.71	84.71	487	84.628	0.47%
2019-05-02	96.00	96.00	96.50	95.65	96.00	606	58,068	95.822	84.31	84.31	84.75	84.01	84.31	690	84.156	-0.52%
2019-04-30	96.50	95.60	96.50	95.60	96.50	806	77,410	96.042	84.75	83.96	84.75	83.96	84.75	918	84.349	0.05%
2019-04-29	96.45	95.55	96.45	95.55	96.45	1,050	100,752	95.954	84.71	83.92	84.71	83.92	84.71	1,196	84.272	0.00%
2019-04-26	96.45	95.55	96.50	96.45	96.45	200	19,290	96.450	84.71	83.92	84.75	84.71	84.71	228	84.708	0.00%
2019-04-25	96.45	95.55	96.50	96.45	96.45	268	25,753	96.093	84.71	83.92	84.75	84.71	84.71	305	84.394	0.00%
2019-04-24	96.45	95.55	96.50	96.45	96.45	128	12,306	96.141	84.71	83.92	84.75	84.71	84.71	146	84.436	0.00%
2019-04-23	96.45	95.00	96.50	95.50	96.50	2,321	222,790	95.989	84.71	83.43	84.75	83.87	84.75	2,643	84.303	-0.05%
2019-04-18	96.50	95.55	96.55	96.50	96.50	200	19,300	96.500	84.75	83.92	84.80	84.75	84.75	228	84.752	0.00%
2019-04-17	96.50	95.55	96.55	96.50	96.50	100	9,650	96.500	84.75	83.92	84.80	84.75	84.75	114	84.752	-0.05%
2019-04-16	96.55	-	96.60	96.55	96.55	800	76,610	95.763	84.80	-	84.84	84.80	84.80	911	84.104	-0.05%
2019-04-15	96.60	-	96.60	96.60	96.60	1,243	119,091	95.809	84.84	-	84.84	84.84	84.84	1,415	84.145	-0.05%
2019-04-12	96.65	-	97.35	96.00	96.65	1,436	137,540	95.780	84.88	-	85.50	84.31	84.88	1,635	84.119	0.00%
2019-04-11	96.65	96.00	96.70	95.65	96.65	2,584	249,025	96.372	84.88	84.31	84.93	84.01	84.88	2,942	84.639	0.00%
2019-04-10	96.65	-	96.90	96.50	96.65	445	42,921	96.452	84.88	-	85.10	84.75	84.88	507	84.709	0.16%
2019-04-09	96.50	-	96.75	95.50	96.50	745	71,425	95.872	84.75	-	84.97	83.87	84.75	848	84.200	0.00%
2019-04-08	96.50	-	97.35	96.40	96.50	843	81,265	96.400	84.75	-	85.50	84.66	84.75	960	84.664	0.52%
2019-04-04	96.00	-	96.50	96.00	96.00	362	34,721	95.914	84.31	-	84.75	84.31	84.31	412	84.237	-0.52%
2019-04-03	96.50	96.00	96.50	-	-	109	10,509	96.413	84.75	84.31	84.75	-	-	124	84.675	0.00%
2019-04-02	96.50	-	96.50	95.55	96.50	472	45,248	95.864	84.75	-	84.75	83.92	84.75	537	84.193	-0.05%
2019-04-01	96.55	-	96.60	95.55	96.55	240	23,012	95.883	84.80	-	84.84	83.92	84.80	273	84.210	0.00%
2019-03-29	96.55	-	96.60	96.55	96.55	161	15,453	95.981	84.80	-	84.84	84.80	84.80	183	84.296	0.26%
2019-03-28	96.30	96.00	96.60	96.30	96.30	666	64,036	96.150	84.58	84.31	84.84	84.58	84.58	758	84.444	0.00%
2019-03-27	96.30	95.80	96.40	96.30	96.30	2,000	192,600	96.300	84.58	84.14	84.66	84.58	84.58	2,277	84.576	0.00%
2019-03-26	96.30	95.10	97.00	96.30	96.30	200	19,260	96.300	84.58	83.52	85.19	84.58	84.58	228	84.576	0.00%
2019-03-25	96.30	95.50	-	95.30	96.30	2,423	231,240	95.435	84.58	83.87	-	83.70	84.58	2,759	83.817	0.00%
2019-03-22	96.30	95.50	97.50	96.00	96.30	1,547	148,848	96.217	84.58	83.87	85.63	84.31	84.58	1,761	84.503	0.31%
2019-03-21	96.00	96.00	96.35	96.00	96.00	209	20,084	96.096	84.31	84.31	84.62	84.31	84.31	238	84.396	-0.31%
2019-03-20	96.30	96.00	96.50	96.30	96.60	1,296	124,788	96.287	84.58	84.31	84.75	84.58	84.84	1,476	84.565	0.00%
2019-03-19	96.30	95.80	96.70	96.30	96.30	511	49,183	96.249	84.58	84.14	84.93	84.58	84.58	582	84.531	0.10%
2019-03-18	96.20	95.70	96.60	96.20	96.20	100	9,620	96.200	84.49	84.05	84.84	84.49	84.49	114	84.488	0.05%
2019-03-15	96.15	95.70	97.50	-	-	100	9,610	96.100	84.44	84.05	85.63	-	-	114	84.400	0.00%
2019-03-14	96.15	95.75	96.15	96.05	96.15	432	41,408	95.852	84.44	84.09	84.44	84.36	84.44	492	84.182	0.16%
2019-03-13	96.00	95.75	96.00	95.80	96.00	1,904	182,357	95.776	84.31	84.09	84.31	84.14	84.31	2,168	84.115	0.26%
2019-03-12	95.75	95.10	95.75	95.50	95.75	1,091	104,295	95.596	84.09	83.52	84.09	83.87	84.09	1,242	83.957	0.00%
2019-03-11	95.75	95.10	95.75	95.80	96.40	297	28,435	95.741	84.09	83.52	84.09	84.14	84.66	338	84.085	-0.83%
2019-03-08	96.55	96.00	96.55	95.75	96.60	200	19,235	96.175	84.80	84.31	84.80	84.09	84.84	228	84.466	-0.05%
2019-03-07	96.60	95.75	96.60	96.60	96.60	100	9,660	96.600	84.84	84.09	84.84	84.84	84.84	114	84.839	1.05%
2019-03-06	95.60	95.10	96.85	95.60	96.40	2,138	204,754	95.769	83.96	83.52	85.06	83.96	84.66	2,434	84.109	-0.73%
2019-03-05	96.30	96.00	96.30	96.00	96.30	557	53,540	96.122	84.58	84.31	84.58	84.31	84.58	634	84.420	0.31%
2019-03-04	96.00	95.10	96.00	96.00	96.00	628	60,260	95.955	84.31	83.52	84.31	84.31	84.31	715	84.273	0.00%
2019-03-01	96.00	95.00	96.00	95.50	96.00	207	19,815	95.725	84.31	83.43	84.31	83.87	84.31	236	84.071	0.10%
2019-02-28	95.90	95.00	96.00	95.90	96.00	3,000	287,600	95.867	84.22	83.43	84.31	84.22	84.31	3,416	84.195	-0.72%
2019-02-27	96.60	95.90	96.60	95.60	96.60	334	32,013	95.847	84.84	84.22	84.84	83.96	84.84	380	84.178	0.10%
2019-02-26	96.50	96.00	96.75	96.50	96.50	200	19,290	96.450	84.75	84.31	84.97	84.75	84.75	228	84.708	0.21%
2019-02-25	96.30	95.50	96.50	95.30	96.30	2,175	208,510	95.867	84.58	83.87	84.75	83.70	84.58	2,477	84.195	0.73%
2019-02-22	95.60	95.00	95.60	95.55	95.60	6,964	665,713	95.593	83.96	83.43	83.96	83.92	83.96	7,929	83.955	-0.42%
2019-02-21	96.00	95.70	96.60	96.00	96.00	1,190	114,175	95.945	84.31	84.05	84.84	84.31	84.31	1,355	84.264	-0.52%
2019-02-20	96.50	95.55	96.60	95.60	96.55	5,945	570,214	95.915	84.75	83.92	84.84	83.96	84.80	6,769	84.238	-0.10%
2019-02-19	96.60	95.70	96.65	96.60	96.60	2,800	268,435	95.870	84.84	84.05	84.88	84.84	84.84	3,188	84.198	0.10%
2019-02-18	96.50	95.55	96.65	96.00	96.65	946	91,168	96.372	84.75	83.92	84.88	84.31	84.88	1,077	84.639	-0.05%
2019-02-15	96.55	95.75	96.55	96.55	96.55	325	31,352	96.468	84.80	84.09	84.80	84.80	84.80	370	84.723	0.00%
2019-02-14	96.55	96.00	96.55	96.00	96.60	505	48,631	96.299	84.80	84.31	84.80	84.31	84.84	575	84.575	0.57%
2019-02-13	96.00	95.50	96.65	96.00	96.65	5,118	492,694	96.267	84.31	83.87	84.88	84.31	84.88	5,827	84.547	-0.72%
2019-02-12	96.70	95.75	96.85	96.00	96.70	1,611	155,000	96.214	84.93	84.09	85.06	84.31	84.93	1,834	84.500	0.31%
2019-02-11	96.40	95.75	96.40	96.80	96.80	100	9,680	96.800	84.66	84.09	84.66	85.02	85.02	114	85.015	-0.41%
2019-02-08	96.80	95.00	96.80	96.00	96.80	1,120	108,070	96.491	85.02	83.43	85.02	84.31	85.02	1,275	84.744	0.41%
2019-02-04	96.40	96.10	96.40	96.80	96.80	100	9,680	96.800	84.66	84.40	84.66	85.02	85.02	114	85.015	0.00%
2019-02-01	96.40	95.50	96.40	96.40	96.40	1,003	96,686	96.397	84.66	83.87	84.66	84.66	84.66	1,142	84.661	0.10%
2019-01-31	96.30	95.05	96.95	96.30	96.40	4,328	416,930	96.333	84.58	83.48	85.15	84.58	84.66	4,928	84.605	-0.16%
2019-01-30	96.45	96.40	96.45	96.40	96.45	5,044	486,414	96.434	84.71	84.66	84.71	84.66	84.71	5,743	84.694	0.21%
2019-01-29	97.15	96.55	97.15	96.50	97.15	413	40,044	96.959	84.53	84.01	84.53	83.97	84.53	475	84.366	0.00%
2019-01-28	97.15	96.50	97.15	97.15	97.15	814	79,064	97.130	84.53	83.97	84.53	84.53	84.53	936	84.515	0.00%
2019-01-25	97.15	96.60	97.20	-	-	100	9,715	97.150	84.53	84.05	84.58	-	-	115	84.532	0.00%
2019-01-24	97.15	96.70	97.20	-	-	100	9,715	97.150	84.53	84.14	84.58	-	-	115	84.532	0.00%
2019-01-23	97.15	96.60	97.15	97.20	97.20	319	30,983	97.125	84.53	84.05	84.53	84.58	84.58	367	84.511	0.67%
2019-01-22	96.50	96.50	97.15	96.40	96.40	200	19,355	96.775	83.97	83.97	84.53	83.88	83.88	230	84.206	-0.52%
2019-01-21	97.00	96.45	97.00	97.00	97.00	191	18,454	96.618	84.40	83.92	84.40	84.40	84.40	220	84.069	-0.21%
2019-01-18	97.20	96.40	97.20	97.10	97.20	1,100	106,905	97.186	84.58	83.88	84.58	84.49	84.58	1,264	84.564	0.00%
2019-01-17	97.20	96.40	97.20	96.85	97.20	300	29,120	97.067	84.58	83.88	84.58	84.27	84.58	345	84.459	0.67%
2019-01-16	96.55	95.00	97.15	-	-	158	15,274	96.671	84.01	82.66	84.53	-	-	182	84.115	0.00%
2019-01-15	96.55	95.00	97.15	-	-	844	81,428	96.479	84.01	82.66	84.53	-	-	970	83.948	0.00%
2019-01-14	96.55	96.55	97.00	96.55	97.15	1,805	174,977	96.940	84.01	84.01	84.40	84.01	84.53	2,074	84.349	-0.67%
2019-01-11	97.20	97.00	97.20	97.10	97.30	2,378	230,941	97.116	84.58	84.40	84.58	84.49	84.66	2,733	84.502	0.10%
2019-01-10	97.10	95.20	97.10	97.10	97.10	1,152	111,096	96.438	84.49	82.84	84.49	84.49	84.49	1,324	83.912	0.00%
2019-01-09	97.10	96.00	97.10	97.10	97.15	1,303	125,828	96.568	84.49	83.53	84.49	84.49	84.53	1,497	84.026	-0.05%
2019-01-08	97.15	96.00	97.15	96.45	97.15	3,253	313,812	96.468	84.53	83.53	84.53	83.92	84.53	3,739	83.939	0.73%
2019-01-07	96.45	96.40	96.45	96.40	97.20	638	61,574	96.511	83.92	83.88	83.92	83.88	84.58	733	83.976	-0.77%
2019-01-04	97.20	96.50	97.20	97.20	97.20	100	9,720	97.200	84.58	83.97	84.58	84.58	84.58	115	84.575	0.62%
2019-01-03	96.60	96.50	97.30	-	-	5	481	96.200	84.05	83.97	84.66	-	-	6	83.705	0.00%
2019-01-02	96.60	96.60	97.10	96.50	96.60	386	37,190	96.347	84.05	84.05	84.49	83.97	84.05	444	83.833	0.42%
2018-12-31	96.20	96.20	96.50	-	-	0	0	-	83.71	83.71	83.97	-	-	0	-	0.00%
2018-12-28	96.20	96.20	97.20	96.20	96.20	1,080	103,881	96.186	83.71	83.71	84.58	83.71	83.71	1,241	83.693	-1.03%
2018-12-27	97.20	96.00	97.20	96.20	97.20	1,189	114,932	96.663	84.58	83.53	84.58	83.71	84.58	1,366	84.108	0.00%
2018-12-24	97.20	95.80	97.20	97.00	97.20	1,000	97,060	97.060	84.58	83.36	84.58	84.40	84.58	1,149	84.454	0.21%
2018-12-21	97.00	95.80	97.00	96.70	97.10	871	84,267	96.747	84.40	83.36	84.40	84.14	84.49	1,001	84.182	0.94%
2018-12-20	96.10	95.20	96.30	96.10	96.30	810	77,899	96.172	83.62	82.84	83.79	83.62	83.79	931	83.681	0.21%
2018-12-19	95.90	95.20	96.15	95.90	95.90	447	42,843	95.846	83.44	82.84	83.66	83.44	83.44	514	83.397	-0.42%
2018-12-18	96.30	95.20	96.30	95.75	96.30	1,602	153,580	95.868	83.79	82.84	83.79	83.31	83.79	1,841	83.416	0.42%
2018-12-17	95.90	95.80	95.90	-	-	132	12,639	95.750	83.44	83.36	83.44	-	-	152	83.314	-0.52%
2018-12-14	96.40	95.60	96.45	96.40	96.40	106	10,210	96.321	83.88	83.18	83.92	83.88	83.88	122	83.810	-0.10%
2018-12-13	96.50	95.60	96.50	96.55	96.55	267	25,678	96.172	83.97	83.18	83.97	84.01	84.01	307	83.681	0.52%
2018-12-12	96.00	95.20	96.30	95.30	96.00	4,377	419,139	95.759	83.53	82.84	83.79	82.92	83.53	5,030	83.322	0.73%
2018-12-11	95.30	95.00	95.30	95.30	95.30	413	39,295	95.145	82.92	82.66	82.92	82.92	82.92	475	82.788	0.11%
2018-12-10	95.20	95.05	95.30	-	-	46	4,377	95.152	82.84	82.70	82.92	-	-	53	82.794	0.00%
2018-12-07	95.20	95.20	95.25	95.15	95.30	556	52,906	95.155	82.84	82.84	82.88	82.79	82.92	639	82.796	-0.10%
2018-12-06	95.30	95.15	95.30	95.15	95.30	1,350	128,593	95.254	82.92	82.79	82.92	82.79	82.92	1,552	82.882	-0.21%
2018-12-05	95.50	95.30	95.50	95.50	95.50	605	57,727	95.417	83.10	82.92	83.10	83.10	83.10	695	83.024	0.00%
2018-12-04	95.50	95.20	95.50	95.50	95.50	168	15,989	95.173	83.10	82.84	83.10	83.10	83.10	193	82.811	0.26%
2018-12-03	95.25	95.25	95.75	95.25	95.70	2,621	250,290	95.494	82.88	82.88	83.31	82.88	83.27	3,012	83.091	-0.47%
2018-11-30	95.70	95.00	95.75	95.70	95.70	120	11,462	95.517	83.27	82.66	83.31	83.27	83.27	138	83.111	0.00%
2018-11-29	95.70	95.00	95.70	95.15	95.80	391	37,223	95.199	83.27	82.66	83.27	82.79	83.36	449	82.835	-0.16%
2018-11-28	95.85	95.00	95.85	95.85	95.85	100	9,585	95.850	83.40	82.66	83.40	83.40	83.40	115	83.401	0.58%
2018-11-27	95.30	95.00	95.85	95.30	95.50	244	23,264	95.344	82.92	82.66	83.40	82.92	83.10	280	82.961	0.00%
2018-11-26	95.30	95.00	95.85	95.30	95.30	1,474	140,495	95.315	82.92	82.66	83.40	82.92	82.92	1,694	82.936	-0.63%
2018-11-23	95.90	95.00	95.90	95.80	95.90	2,188	209,702	95.842	83.44	82.66	83.44	83.36	83.44	2,515	83.394	0.10%
2018-11-22	95.80	95.35	95.80	95.85	95.85	132	12,620	95.606	83.36	82.97	83.36	83.40	83.40	152	83.189	-0.05%
2018-11-21	95.85	95.50	95.85	95.80	95.85	406	38,904	95.823	83.40	83.10	83.40	83.36	83.40	467	83.377	0.00%
2018-11-20	95.85	93.60	95.85	95.30	95.90	1,086	103,992	95.757	83.40	81.44	83.40	82.92	83.44	1,248	83.320	0.00%
2018-11-19	95.85	93.50	95.85	95.20	95.85	1,217	116,120	95.415	83.40	81.36	83.40	82.84	83.40	1,399	83.022	0.89%
2018-11-16	95.00	94.50	95.20	95.00	95.00	125	11,857	94.856	82.66	82.23	82.84	82.66	82.66	144	82.536	0.21%
2018-11-15	94.80	94.60	95.80	94.80	95.80	376	35,799	95.210	82.49	82.31	83.36	82.49	83.36	432	82.844	-0.99%
2018-11-14	95.75	94.85	95.75	94.85	95.75	624	59,314	95.054	83.31	82.53	83.31	82.53	83.31	717	82.709	1.00%
2018-11-13	94.80	94.60	95.80	94.80	95.80	2,656	254,211	95.712	82.49	82.31	83.36	82.49	83.36	3,052	83.281	-1.04%
2018-11-12	95.80	94.55	95.90	94.55	95.80	246	23,372	95.008	83.36	82.27	83.44	82.27	83.36	283	82.668	1.22%
2018-11-09	94.65	94.55	95.80	94.65	95.65	30,283	2,883,497	95.218	82.36	82.27	83.36	82.36	83.23	34,803	82.851	-1.05%
2018-11-08	95.65	-	95.80	95.65	95.80	200	19,145	95.725	83.23	-	83.36	83.23	83.36	230	83.292	-0.05%
2018-11-07	95.70	-	95.70	95.70	95.70	132	12,632	95.697	83.27	-	83.27	83.27	83.27	152	83.268	-0.10%
2018-11-06	95.80	-	95.80	95.80	95.80	139	13,313	95.777	83.36	-	83.36	83.36	83.36	160	83.337	-0.10%
2018-11-05	95.90	88.00	95.90	95.90	95.90	211	20,179	95.635	83.44	76.57	83.44	83.44	83.44	242	83.214	-0.10%
2018-11-02	96.00	88.00	96.00	96.00	96.00	137	13,141	95.920	83.53	76.57	83.53	83.53	83.53	157	83.461	0.52%
2018-11-01	95.50	-	95.95	95.50	95.50	1,779	169,855	95.478	83.10	-	83.49	83.10	83.10	2,045	83.077	-0.47%
2018-10-31	95.95	-	95.95	-	-	32	3,049	95.281	83.49	-	83.49	-	-	37	82.906	-0.05%
2018-10-30	96.00	-	96.00	95.50	96.00	224	21,444	95.732	83.53	-	83.53	83.10	83.53	257	83.298	0.52%
2018-10-29	95.50	-	95.95	95.50	95.50	150	14,312	95.413	83.10	-	83.49	83.10	83.10	172	83.021	0.00%
2018-10-26	95.50	-	96.00	95.50	96.00	407	38,965	95.737	83.10	-	83.53	83.10	83.53	468	83.303	-0.52%
2018-10-25	96.00	96.00	96.50	96.00	96.00	3,725	356,875	95.805	83.53	83.53	83.97	83.53	83.53	4,281	83.362	-0.52%
2018-10-24	96.50	96.00	96.50	96.50	96.50	100	9,650	96.500	83.97	83.53	83.97	83.97	83.97	115	83.966	0.00%
2018-10-23	96.50	96.00	96.50	-	-	43	4,149	96.488	83.97	83.53	83.97	-	-	49	83.956	-0.10%
2018-10-22	96.60	96.00	96.60	96.00	96.60	305	29,294	96.046	84.05	83.53	84.05	83.53	84.05	351	83.571	0.00%
2018-10-19	96.60	96.00	96.60	96.00	96.60	4,448	429,501	96.560	84.05	83.53	84.05	83.53	84.05	5,112	84.019	0.00%
2018-10-18	96.60	96.00	96.60	-	-	100	9,660	96.600	84.05	83.53	84.05	-	-	115	84.053	0.00%
2018-10-16	96.60	96.00	96.95	96.00	96.60	413	39,761	96.274	84.05	83.53	84.36	83.53	84.05	475	83.769	0.00%
2018-10-15	96.60	96.00	96.65	96.60	96.65	662	63,950	96.601	84.05	83.53	84.10	84.05	84.10	761	84.054	0.10%
2018-10-12	96.50	-	96.65	95.70	96.60	8,192	784,331	95.744	83.97	-	84.10	83.27	84.05	9,415	83.308	-0.16%
2018-10-11	96.65	-	96.65	95.70	96.70	2,677	258,513	96.568	84.10	-	84.10	83.27	84.14	3,077	84.026	0.05%
2018-10-10	96.60	-	96.90	96.60	96.60	142	13,656	96.169	84.05	-	84.31	84.05	84.05	163	83.678	-0.05%
2018-10-09	96.65	-	96.90	96.65	96.65	1,194	114,259	95.694	84.10	-	84.31	84.10	84.10	1,372	83.265	0.16%
2018-10-08	96.50	-	96.50	95.80	96.50	654	62,836	96.080	83.97	-	83.97	83.36	83.97	752	83.601	-0.52%
2018-10-05	97.00	-	97.10	97.00	97.00	157	15,143	96.452	84.40	-	84.49	84.40	84.40	180	83.925	0.00%
2018-10-04	97.00	-	97.00	96.20	97.10	388	37,448	96.515	84.40	-	84.40	83.71	84.49	446	83.980	0.94%
2018-10-03	96.10	-	97.00	96.10	96.10	373	35,968	96.429	83.62	-	84.40	83.62	83.62	429	83.905	-0.93%
2018-10-02	97.00	-	97.00	-	-	125	12,090	96.720	84.40	-	84.40	-	-	144	84.158	0.00%
2018-09-28	97.00	-	97.05	96.10	97.00	517	49,825	96.373	84.40	-	84.44	83.62	84.40	594	83.856	-0.15%
2018-09-27	97.15	-	97.20	97.15	97.15	200	19,430	97.150	84.53	-	84.58	84.53	84.53	230	84.532	0.99%
2018-09-26	96.20	96.20	97.20	96.20	96.20	3,720	357,954	96.224	83.71	83.71	84.58	83.71	83.71	4,275	83.726	-0.82%
2018-09-24	97.00	-	97.20	-	-	129	12,504	96.930	84.40	-	84.58	-	-	148	84.341	0.00%
2018-09-21	97.00	96.10	97.20	97.00	97.00	111	10,752	96.865	84.40	83.62	84.58	84.40	84.40	128	84.284	0.00%
2018-09-20	97.00	96.15	97.00	97.00	97.10	4,631	449,571	97.079	84.40	83.66	84.40	84.40	84.49	5,322	84.470	0.00%
2018-09-19	97.00	96.00	97.10	96.10	97.00	2,141	205,819	96.132	84.40	83.53	84.49	83.62	84.40	2,461	83.646	0.00%
2018-09-18	97.00	-	97.00	97.00	97.15	3,856	371,821	96.427	84.40	-	84.40	84.40	84.53	4,432	83.903	-0.10%
2018-09-17	97.10	97.00	97.10	97.10	97.10	238	23,087	97.004	84.49	84.40	84.49	84.49	84.49	274	84.405	-0.05%
2018-09-14	97.15	96.20	97.15	97.00	97.20	753	73,134	97.124	84.53	83.71	84.53	84.40	84.58	865	84.509	0.15%
2018-09-13	97.00	97.00	97.25	97.00	97.20	2,400	232,785	96.994	84.40	84.40	84.62	84.40	84.58	2,758	84.396	-0.10%
2018-09-12	97.10	97.00	97.20	97.00	97.10	2,915	283,036	97.096	84.49	84.40	84.58	84.40	84.49	3,350	84.485	0.00%
2018-09-11	97.10	96.25	97.15	97.10	97.10	342	33,151	96.933	84.49	83.75	84.53	84.49	84.49	393	84.343	0.88%
2018-09-10	96.25	-	97.00	96.20	97.20	5,140	494,398	96.186	83.75	-	84.40	83.71	84.58	5,907	83.694	-0.98%
2018-09-07	97.20	96.50	97.20	96.50	97.20	316	30,556	96.696	84.58	83.97	84.58	83.97	84.58	363	84.137	0.00%
2018-09-06	97.20	96.50	97.30	97.20	97.20	141	13,656	96.851	84.58	83.97	84.66	84.58	84.58	162	84.272	0.00%
2018-09-05	97.20	96.50	97.20	96.50	97.20	364	35,234	96.797	84.58	83.97	84.58	83.97	84.58	418	84.225	0.00%
2018-09-04	97.20	96.50	97.20	97.25	97.25	429	41,692	97.184	84.58	83.97	84.58	84.62	84.62	493	84.562	0.21%
2018-09-03	97.00	96.50	97.00	96.50	97.00	401	38,806	96.773	84.40	83.97	84.40	83.97	84.40	461	84.204	0.41%
2018-08-31	96.60	96.50	97.60	96.60	97.00	5,649	545,995	96.653	84.05	83.97	84.92	84.05	84.40	6,492	84.100	-0.97%
2018-08-30	97.55	96.50	97.55	97.60	97.60	189	18,312	96.889	84.88	83.97	84.88	84.92	84.92	217	84.305	0.00%
2018-08-29	97.55	96.50	97.55	96.60	97.60	280	27,108	96.814	84.88	83.97	84.88	84.05	84.92	322	84.240	0.05%
2018-08-28	97.50	96.50	97.50	96.50	97.50	1,793	174,573	97.364	84.84	83.97	84.84	83.97	84.84	2,061	84.718	0.00%
2018-08-27	97.50	96.50	97.50	97.50	97.50	785	76,320	97.223	84.84	83.97	84.84	84.84	84.84	902	84.595	0.00%
2018-08-24	97.50	96.50	97.50	97.50	97.60	208	20,278	97.490	84.84	83.97	84.84	84.84	84.92	239	84.828	0.05%
2018-08-23	97.45	96.50	97.55	97.45	97.45	211	20,547	97.379	84.79	83.97	84.88	84.79	84.79	242	84.731	-0.15%
2018-08-22	97.60	96.30	97.60	97.60	97.60	114	11,109	97.447	84.92	83.79	84.92	84.92	84.92	131	84.791	0.21%
2018-08-21	97.40	96.40	98.00	97.30	97.40	4,900	477,250	97.398	84.75	83.88	85.27	84.66	84.75	5,631	84.748	0.15%
2018-08-20	97.25	96.60	97.25	96.50	97.35	391	37,851	96.806	84.62	84.05	84.62	83.97	84.71	449	84.232	-0.05%
2018-08-17	97.30	96.25	97.30	97.30	97.30	444	43,145	97.173	84.66	83.75	84.66	84.66	84.66	510	84.552	1.04%
2018-08-16	96.30	96.25	97.50	96.30	97.30	5,874	567,051	96.536	83.79	83.75	84.84	83.79	84.66	6,751	83.998	-1.23%
2018-08-15	97.50	96.50	98.00	97.00	97.50	527	51,244	97.237	84.84	83.97	85.27	84.40	84.84	606	84.608	0.05%
2018-08-14	97.45	97.00	97.45	97.40	97.45	204	19,871	97.407	84.79	84.40	84.79	84.75	84.79	234	84.755	-0.05%
2018-08-13	97.50	97.00	97.50	96.50	97.60	4,088	396,785	97.061	84.84	84.40	84.84	83.97	84.92	4,698	84.454	0.10%
2018-08-10	97.40	96.50	97.40	97.40	97.40	385	37,392	97.122	84.75	83.97	84.75	84.75	84.75	442	84.508	0.05%
2018-08-09	97.35	97.00	97.35	97.00	97.40	1,406	136,474	97.065	84.71	84.40	84.71	84.40	84.75	1,616	84.458	-0.05%
2018-08-08	97.40	97.10	97.40	97.40	97.65	781	76,053	97.379	84.75	84.49	84.75	84.75	84.97	898	84.731	0.00%
2018-08-07	97.40	97.10	97.40	97.40	97.40	159	15,439	97.101	84.75	84.49	84.75	84.75	84.75	183	84.489	0.10%
2018-08-06	97.30	97.10	97.30	-	-	223	21,701	97.314	84.66	84.49	84.66	-	-	256	84.675	-0.10%
2018-08-03	97.40	97.10	97.45	97.25	97.40	710	69,101	97.325	84.75	84.49	84.79	84.62	84.75	816	84.685	0.15%
2018-08-02	97.25	96.50	97.50	97.25	97.25	126	12,221	96.992	84.62	83.97	84.84	84.62	84.62	145	84.395	-0.15%
2018-08-01	97.40	96.50	98.60	97.20	97.40	300	29,200	97.333	84.75	83.97	85.79	84.58	84.75	345	84.692	0.21%
2018-07-31	97.20	96.65	98.60	97.20	97.20	100	9,720	97.200	84.58	84.10	85.79	84.58	84.58	115	84.575	0.57%
2018-07-30	96.65	96.50	97.40	96.65	97.00	985	95,307	96.758	84.10	83.97	84.75	84.10	84.40	1,132	84.191	-0.41%
2018-07-27	97.65	97.00	98.60	97.65	97.65	144	14,011	97.299	84.44	83.88	85.27	84.44	84.44	167	84.141	0.00%
2018-07-26	97.65	97.00	98.60	97.65	97.65	200	19,510	97.550	84.44	83.88	85.27	84.44	84.44	231	84.359	0.05%
2018-07-25	97.60	97.30	98.60	97.40	97.60	713	69,478	97.445	84.40	84.14	85.27	84.23	84.40	824	84.267	0.21%
2018-07-24	97.40	97.30	97.40	97.40	97.40	100	9,740	97.400	84.23	84.14	84.23	84.23	84.23	116	84.229	0.93%
2018-07-23	96.50	96.50	97.40	96.50	96.50	584	56,404	96.582	83.45	83.45	84.23	83.45	83.45	675	83.522	-0.92%
2018-07-20	97.40	96.50	97.40	97.40	97.40	317	30,856	97.338	84.23	83.45	84.23	84.23	84.23	367	84.175	0.00%
2018-07-19	97.40	96.55	97.40	97.40	97.40	4,699	457,568	97.376	84.23	83.49	84.23	84.23	84.23	5,434	84.208	0.05%
2018-07-18	97.35	96.50	-	97.35	97.35	148	14,352	96.973	84.19	83.45	-	84.19	84.19	171	83.860	-0.05%
2018-07-17	97.40	96.55	-	96.55	97.40	424	41,120	96.981	84.23	83.49	-	83.49	84.23	490	83.867	0.05%
2018-07-16	97.35	96.55	-	97.20	97.35	1,384	134,668	97.303	84.19	83.49	-	84.06	84.19	1,600	84.145	0.00%
2018-07-13	97.35	96.30	-	96.35	97.35	362	35,041	96.798	84.19	83.28	-	83.32	84.19	419	83.708	0.10%
2018-07-12	97.25	96.80	-	97.25	97.25	249	24,145	96.968	84.10	83.71	-	84.10	84.10	288	83.855	-0.05%
2018-07-11	97.30	96.25	-	97.25	97.30	1,931	187,773	97.241	84.14	83.23	-	84.10	84.14	2,233	84.092	0.10%
2018-07-10	97.20	96.40	-	96.70	97.20	828	80,400	97.101	84.06	83.36	-	83.62	84.06	957	83.971	0.00%
2018-07-09	97.20	96.25	-	97.20	97.20	242	23,417	96.764	84.06	83.23	-	84.06	84.06	280	83.679	0.78%
2018-07-06	96.45	96.25	96.70	96.45	96.45	969	93,281	96.265	83.41	83.23	83.62	83.41	83.41	1,121	83.247	0.00%
2018-07-05	96.45	96.25	97.40	96.45	97.45	3,809	369,508	97.009	83.41	83.23	84.23	83.41	84.27	4,405	83.891	-1.03%
2018-07-04	97.45	96.80	97.45	97.45	97.45	434	42,254	97.359	84.27	83.71	84.27	84.27	84.27	502	84.194	0.00%
2018-07-03	97.45	96.80	97.45	96.80	97.45	1,334	129,769	97.278	84.27	83.71	84.27	83.71	84.27	1,543	84.123	0.05%
2018-06-29	97.40	96.60	97.90	97.10	97.40	2,568	249,349	97.099	84.23	83.54	84.66	83.97	84.23	2,970	83.968	-0.05%
2018-06-28	97.45	96.60	97.80	96.90	97.80	521	50,564	97.052	84.27	83.54	84.57	83.80	84.57	602	83.928	0.05%
2018-06-27	97.40	96.60	97.40	96.90	97.40	18,246	1,768,099	96.903	84.23	83.54	84.23	83.80	84.23	21,099	83.799	0.00%
2018-06-26	97.40	97.20	98.00	97.40	97.90	6,519	634,991	97.406	84.23	84.06	84.75	84.23	84.66	7,538	84.234	-0.71%
2018-06-25	98.10	97.20	98.10	97.40	98.40	3,461	340,950	98.512	84.83	84.06	84.83	84.23	85.09	4,002	85.190	-0.10%
2018-06-22	98.20	97.05	-	98.20	98.20	115	11,270	98.000	84.92	83.93	-	84.92	84.92	133	84.748	1.03%
2018-06-21	97.20	96.50	98.20	97.20	98.10	5,213	510,655	97.958	84.06	83.45	84.92	84.06	84.83	6,028	84.711	-0.92%
2018-06-20	98.10	96.80	98.20	98.10	98.10	336	32,907	97.938	84.83	83.71	84.92	84.83	84.83	389	84.694	0.93%
2018-06-19	97.20	97.10	98.10	97.20	97.20	632	61,514	97.332	84.06	83.97	84.83	84.06	84.06	731	84.170	-0.10%
2018-06-15	97.30	97.30	98.15	97.20	98.15	1,313	127,818	97.348	84.14	84.14	84.88	84.06	84.88	1,518	84.184	-0.97%
2018-06-14	98.25	97.25	98.25	98.20	98.25	652	63,950	98.083	84.96	84.10	84.96	84.92	84.96	754	84.819	1.08%
2018-06-13	97.20	96.50	98.25	97.20	98.20	2,527	247,508	97.945	84.06	83.45	84.96	84.06	84.92	2,922	84.700	-0.97%
2018-06-12	98.15	97.25	98.15	96.90	98.20	2,781	271,420	97.598	84.88	84.10	84.88	83.80	84.92	3,216	84.400	-0.05%
2018-06-11	98.20	96.50	-	97.20	98.20	1,705	167,023	97.961	84.92	83.45	-	84.06	84.92	1,972	84.714	0.00%
2018-06-08	98.20	96.50	99.00	98.20	98.20	1,000	98,200	98.200	84.92	83.45	85.61	84.92	84.92	1,156	84.921	0.00%
2018-06-07	98.20	96.50	99.00	98.20	98.20	906	88,960	98.190	84.92	83.45	85.61	84.92	84.92	1,048	84.912	-0.10%
2018-06-06	98.30	97.70	99.00	97.30	98.30	466	45,525	97.693	85.01	84.49	85.61	84.14	85.01	539	84.482	1.13%
2018-06-05	97.20	97.20	98.15	97.20	98.20	8,989	875,275	97.372	84.06	84.06	84.88	84.06	84.92	10,395	84.204	-0.82%
2018-06-04	98.00	97.50	98.00	98.00	98.00	319	31,243	97.940	84.75	84.32	84.75	84.75	84.75	369	84.696	-0.15%
2018-06-01	98.15	97.50	98.70	98.15	98.50	2,995	294,270	98.254	84.88	84.32	85.35	84.88	85.18	3,463	84.967	0.00%
2018-05-31	98.15	97.50	98.50	98.20	98.20	403	39,571	98.191	84.88	84.32	85.18	84.92	84.92	466	84.913	0.67%
2018-05-30	97.50	97.50	98.20	97.50	98.30	840	82,120	97.762	84.32	84.32	84.92	84.32	85.01	971	84.542	-0.10%
2018-05-29	97.60	97.60	-	97.60	97.65	19,002	1,855,604	97.653	84.40	84.40	-	84.40	84.44	21,973	84.448	-1.01%
2018-05-28	98.60	97.60	-	98.60	98.60	555	54,640	98.450	85.27	84.40	-	85.27	85.27	642	85.137	0.00%
2018-05-25	98.60	97.60	98.60	-	-	121	11,899	98.339	85.27	84.40	85.27	-	-	140	85.041	0.00%
2018-05-24	98.60	97.60	-	97.60	98.60	967	95,135	98.382	85.27	84.40	-	84.40	85.27	1,118	85.078	1.02%
2018-05-23	97.60	97.60	98.50	97.60	97.60	674	65,835	97.678	84.40	84.40	85.18	84.40	84.40	779	84.469	-0.91%
2018-05-21	98.50	97.50	-	97.50	98.50	921	89,999	97.719	85.18	84.32	-	84.32	85.18	1,065	84.504	0.00%
2018-05-18	98.50	97.50	98.50	98.50	98.50	4,455	438,735	98.481	85.18	84.32	85.18	85.18	85.18	5,152	85.164	0.05%
2018-05-17	98.45	97.50	98.50	98.45	98.45	100	9,845	98.450	85.14	84.32	85.18	85.14	85.14	116	85.137	0.05%
2018-05-16	98.40	97.50	98.40	97.50	98.50	473	46,181	97.634	85.09	84.32	85.09	84.32	85.18	547	84.431	-0.10%
2018-05-15	98.50	97.50	98.50	97.50	98.50	601	58,726	97.714	85.18	84.32	85.18	84.32	85.18	695	84.500	0.00%
2018-05-14	98.50	97.60	98.60	98.50	98.60	634	62,421	98.456	85.18	84.40	85.27	85.18	85.27	733	85.142	0.00%
2018-05-11	98.50	98.40	98.60	98.40	98.60	2,355	231,970	98.501	85.18	85.09	85.27	85.09	85.27	2,723	85.181	0.10%
2018-05-10	98.40	97.50	98.40	98.40	98.40	400	39,360	98.400	85.09	84.32	85.09	85.09	85.09	463	85.094	0.20%
2018-05-09	98.20	97.50	98.40	98.10	98.20	347	34,009	98.009	84.92	84.32	85.09	84.83	84.92	401	84.755	0.00%
2018-05-08	98.20	97.50	98.20	98.20	98.20	437	42,758	97.844	84.92	84.32	84.92	84.92	84.92	505	84.613	0.00%
2018-05-07	98.20	97.50	98.20	97.60	98.20	398	38,895	97.726	84.92	84.32	84.92	84.40	84.92	460	84.511	0.00%
2018-05-04	98.20	97.50	98.20	98.20	98.20	400	39,280	98.200	84.92	84.32	84.92	84.92	84.92	463	84.921	-0.20%
2018-05-03	98.40	97.50	98.40	98.50	98.50	225	22,127	98.342	85.09	84.32	85.09	85.18	85.18	260	85.044	-0.20%
2018-05-02	98.60	97.65	-	98.20	98.60	438	42,891	97.925	85.27	84.44	-	84.92	85.27	506	84.682	0.00%
2018-04-30	98.60	97.50	98.60	-	-	1,339	131,036	97.861	85.27	84.32	85.27	-	-	1,548	84.628	-0.15%
2018-04-27	98.75	97.50	99.00	98.75	98.75	1,803	178,041	98.747	85.40	84.32	85.61	85.40	85.40	2,085	85.394	0.00%
2018-04-26	98.75	97.60	98.75	98.75	98.75	1,100	107,925	98.114	85.40	84.40	85.40	85.40	85.40	1,272	84.846	0.00%
2018-04-25	98.75	97.50	98.75	98.75	98.75	241	23,735	98.485	85.40	84.32	85.40	85.40	85.40	279	85.167	0.05%
2018-04-24	98.70	97.80	99.00	98.60	98.70	200	19,730	98.650	85.35	84.57	85.61	85.27	85.35	231	85.310	0.10%
2018-04-23	98.60	97.50	98.65	97.75	98.65	4,163	407,110	97.792	85.27	84.32	85.31	84.53	85.31	4,814	84.568	-0.15%
2018-04-20	98.75	97.60	99.00	97.85	98.75	1,522	149,183	98.018	85.40	84.40	85.61	84.62	85.40	1,760	84.763	0.15%
2018-04-19	98.60	97.85	98.60	98.60	98.60	5,839	575,665	98.590	85.27	84.62	85.27	85.27	85.27	6,752	85.258	0.00%
2018-04-18	98.60	97.50	98.70	97.80	98.60	240	23,532	98.050	85.27	84.32	85.35	84.57	85.27	278	84.791	0.00%
2018-04-17	98.60	97.50	98.60	98.60	98.60	348	34,240	98.391	85.27	84.32	85.27	85.27	85.27	402	85.086	0.92%
2018-04-16	97.70	97.70	-	97.70	98.60	933	91,344	97.904	84.49	84.49	-	84.49	85.27	1,079	84.664	-1.06%
2018-04-13	98.75	97.50	-	98.50	98.75	536	52,885	98.666	85.40	84.32	-	85.18	85.40	620	85.324	0.05%
2018-04-12	98.70	97.80	98.70	98.75	98.75	163	16,004	98.184	85.35	84.57	85.35	85.40	85.40	188	84.907	0.00%
2018-04-11	98.70	98.55	98.90	98.70	98.70	4,316	425,567	98.602	85.35	85.22	85.53	85.35	85.35	4,991	85.268	0.15%
2018-04-10	98.55	98.55	98.60	98.55	98.60	300	29,570	98.567	85.22	85.22	85.27	85.22	85.27	347	85.238	-0.05%
2018-04-09	98.60	97.80	98.60	97.80	98.60	810	79,613	98.288	85.27	84.57	85.27	84.57	85.27	937	84.996	0.82%
2018-04-06	97.80	97.50	97.80	97.80	97.80	132	12,887	97.629	84.57	84.32	84.57	84.57	84.57	153	84.427	0.00%
2018-04-04	97.80	97.80	98.60	97.80	98.60	924	90,555	98.003	84.57	84.57	85.27	84.57	85.27	1,068	84.750	-0.81%
2018-04-03	98.60	97.80	-	97.80	98.60	2,372	233,505	98.442	85.27	84.57	-	84.57	85.27	2,743	85.130	0.10%
2018-03-29	98.50	98.00	98.50	98.50	98.50	624	61,440	98.462	85.18	84.75	85.18	85.18	85.18	722	85.147	0.05%
2018-03-28	98.45	98.10	98.45	98.50	98.50	112	11,022	98.411	85.14	84.83	85.14	85.18	85.18	130	85.103	0.05%
2018-03-27	98.40	98.00	98.50	98.40	98.50	1,141	112,213	98.346	85.09	84.75	85.18	85.09	85.18	1,319	85.047	-0.10%
2018-03-26	98.50	98.00	98.50	98.00	98.50	477	46,772	98.055	85.18	84.75	85.18	84.75	85.18	552	84.795	0.00%
2018-03-23	98.50	97.55	99.10	97.55	98.50	1,008	99,126	98.339	85.18	84.36	85.70	84.36	85.18	1,166	85.041	0.05%
2018-03-22	98.45	97.80	98.45	98.50	98.50	198	19,375	97.854	85.14	84.57	85.14	85.18	85.18	229	84.621	0.00%
2018-03-21	98.45	97.75	-	97.75	98.45	4,810	473,303	98.400	85.14	84.53	-	84.53	85.14	5,562	85.093	0.05%
2018-03-20	98.40	97.75	98.40	98.30	98.40	356	34,953	98.183	85.09	84.53	85.09	85.01	85.09	412	84.906	0.66%
2018-03-19	97.75	97.75	98.40	97.70	97.70	281	27,443	97.662	84.53	84.53	85.09	84.49	84.49	325	84.455	-0.66%
2018-03-16	98.40	97.70	98.40	97.60	98.40	600	58,870	98.117	85.09	84.49	85.09	84.40	85.09	694	84.849	0.00%
2018-03-15	98.40	98.30	100.0	98.40	98.40	123	12,094	98.325	85.09	85.01	86.48	85.09	85.09	142	85.029	0.00%
2018-03-14	98.40	97.80	-	98.40	98.40	200	19,680	98.400	85.09	84.57	-	85.09	85.09	231	85.094	0.00%
2018-03-13	98.40	97.55	98.40	97.55	98.40	2,136	209,469	98.066	85.09	84.36	85.09	84.36	85.09	2,470	84.805	0.56%
2018-03-12	97.85	97.85	98.00	97.85	98.40	6,613	650,484	98.364	84.62	84.62	84.75	84.62	85.09	7,647	85.063	-0.61%
2018-03-09	98.45	97.55	98.45	97.55	98.45	741	72,367	97.661	85.14	84.36	85.14	84.36	85.14	857	84.455	0.00%
2018-03-08	98.45	97.90	98.45	97.90	98.45	437	42,920	98.215	85.14	84.66	85.14	84.66	85.14	505	84.934	0.05%
2018-03-07	98.40	97.60	98.45	98.45	98.45	317	31,194	98.404	85.09	84.40	85.14	85.14	85.14	367	85.097	-0.05%
2018-03-06	98.45	97.60	98.45	98.45	98.45	647	63,629	98.345	85.14	84.40	85.14	85.14	85.14	748	85.046	0.00%
2018-03-05	98.45	98.00	98.45	98.40	98.45	736	72,416	98.391	85.14	84.75	85.14	85.09	85.14	851	85.086	0.00%
2018-03-02	98.45	98.00	98.45	98.45	98.45	1,900	187,055	98.450	85.14	84.75	85.14	85.14	85.14	2,197	85.137	0.00%
2018-03-01	98.45	98.00	98.45	98.45	98.45	219	21,548	98.393	85.14	84.75	85.14	85.14	85.14	253	85.087	0.00%
2018-02-28	98.45	98.00	98.45	98.45	98.45	771	75,830	98.353	85.14	84.75	85.14	85.14	85.14	892	85.053	0.00%
2018-02-27	98.45	98.20	98.45	98.45	98.50	519	51,088	98.435	85.14	84.92	85.14	85.14	85.18	600	85.124	0.87%
2018-02-26	97.60	97.60	98.70	97.50	98.30	14,551	1,423,202	97.808	84.40	84.40	85.35	84.32	85.01	16,826	84.581	-1.01%
2018-02-23	98.60	98.60	98.70	98.35	98.60	2,627	258,360	98.348	85.27	85.27	85.35	85.05	85.27	3,038	85.049	0.25%
2018-02-22	98.35	97.70	98.35	98.15	99.50	5,940	585,998	98.653	85.05	84.49	85.05	84.88	86.04	6,869	85.312	-0.46%
2018-02-21	98.80	97.00	98.80	98.80	99.15	6,827	675,603	98.960	85.44	83.88	85.44	85.44	85.74	7,895	85.578	-1.45%
2018-02-20	100.3	-	100.3	100.0	100.3	637	63,719	100.03	86.69	-	86.74	86.48	86.69	737	86.503	-0.05%
2018-02-15	100.3	100.0	100.3	100.3	100.3	309	30,992	100.30	86.74	86.48	86.74	86.74	86.74	357	86.735	0.00%
2018-02-14	100.3	99.40	100.3	100.3	100.3	100	10,030	100.30	86.74	85.96	86.74	86.74	86.74	116	86.737	0.10%
2018-02-13	100.2	-	100.2	100.2	100.2	1,556	155,900	100.19	86.65	-	86.65	86.65	86.65	1,799	86.644	-0.05%
2018-02-12	100.3	-	100.3	100.0	100.3	1,917	191,058	99.665	86.69	-	86.74	86.48	86.69	2,217	86.188	0.05%
2018-02-09	100.2	99.30	100.2	99.50	100.2	2,005	199,634	99.568	86.65	85.87	86.65	86.04	86.65	2,319	86.104	-0.30%
2018-02-08	100.5	100.1	100.5	100.5	100.5	108	10,846	100.43	86.91	86.56	86.91	86.91	86.91	125	86.846	0.00%
2018-02-07	100.5	100.1	100.6	100.5	100.5	154	15,412	100.08	86.91	86.56	87.00	86.91	86.91	178	86.545	0.00%
2018-02-06	100.5	100.1	100.5	100.1	100.5	1,118	112,097	100.27	86.91	86.56	86.91	86.56	86.91	1,293	86.707	-0.05%
2018-02-05	100.6	100.1	100.9	100.1	100.6	2,511	252,543	100.57	86.95	86.56	87.26	86.56	87.00	2,904	86.974	0.25%
2018-02-02	100.3	100.1	100.4	100.3	100.3	1,319	132,288	100.29	86.74	86.56	86.82	86.74	86.74	1,525	86.732	0.00%
2018-02-01	100.3	100.2	100.8	100.1	100.3	1,380	138,182	100.13	86.74	86.65	87.17	86.56	86.74	1,596	86.591	0.00%
2018-01-31	100.3	99.90	100.8	100.2	100.3	253	25,318	100.07	86.74	86.39	87.17	86.65	86.74	293	86.539	0.20%
2018-01-30	100.1	100.0	100.5	100.0	100.7	7,415	741,744	100.03	86.56	86.48	86.91	86.48	87.04	8,575	86.506	0.17%
2018-01-29	100.5	100.0	100.8	100.5	100.5	300	30,150	100.50	86.42	85.99	86.67	86.42	86.42	349	86.417	0.00%
2018-01-26	100.5	99.50	-	100.5	100.5	404	40,596	100.49	86.42	85.56	-	86.42	86.42	470	86.404	0.00%
2018-01-25	100.5	99.50	-	99.50	100.5	3,214	320,486	99.716	86.42	85.56	-	85.56	86.42	3,738	85.742	0.00%
2018-01-24	100.5	99.70	-	100.5	100.5	6,900	693,450	100.50	86.42	85.73	-	86.42	86.42	8,024	86.417	0.00%
2018-01-23	100.5	100.5	-	99.70	100.5	1,212	121,643	100.37	86.42	86.42	-	85.73	86.42	1,410	86.301	-0.05%
2018-01-22	100.6	99.70	-	100.5	100.6	3,515	353,403	100.54	86.46	85.73	-	86.42	86.46	4,088	86.452	0.05%
2018-01-19	100.5	99.80	100.5	100.5	100.5	150	15,010	100.07	86.42	85.81	86.42	86.42	86.42	174	86.044	0.80%
2018-01-18	99.70	99.70	100.6	99.70	100.6	2,975	296,654	99.716	85.73	85.73	86.46	85.73	86.50	3,460	85.742	-0.89%
2018-01-17	100.6	99.70	100.7	100.6	100.6	2,137	214,937	100.58	86.50	85.73	86.55	86.50	86.50	2,485	86.484	0.00%
2018-01-16	100.6	99.70	100.7	100.7	100.7	335	33,667	100.50	86.50	85.73	86.59	86.55	86.55	390	86.415	-0.05%
2018-01-15	100.7	99.70	100.7	99.65	100.7	1,470	147,793	100.54	86.55	85.73	86.59	85.69	86.59	1,710	86.451	-0.05%
2018-01-12	100.7	-	100.8	100.7	100.7	542	54,516	100.58	86.59	-	86.63	86.59	86.59	630	86.488	0.00%
2018-01-11	100.7	-	100.8	99.80	100.8	3,675	370,055	100.70	86.59	-	86.63	85.81	86.67	4,274	86.585	-0.05%
2018-01-10	100.8	99.90	100.8	99.90	100.9	89,178	8,719,508	97.776	86.63	85.90	86.63	85.90	86.76	103,711	84.075	-0.15%
2018-01-09	100.9	100.1	-	100.0	100.9	576	57,891	100.51	86.76	86.07	-	85.99	86.76	670	86.421	0.00%
2018-01-08	100.9	99.90	-	99.90	100.9	525	52,630	100.25	86.76	85.90	-	85.90	86.76	611	86.200	1.00%
2018-01-05	99.90	-	-	99.70	101.3	23,208	2,335,942	100.65	85.90	-	-	85.73	87.10	26,990	86.548	-0.75%
2018-01-04	100.7	100.4	100.7	100.6	100.7	1,588	159,778	100.62	86.55	86.29	86.59	86.50	86.55	1,847	86.516	0.05%
2018-01-03	100.6	100.4	100.7	100.6	100.6	1,400	140,835	100.60	86.50	86.29	86.59	86.46	86.50	1,628	86.500	0.00%
2018-01-02	100.6	100.4	100.7	100.6	100.6	441	44,313	100.48	86.50	86.29	86.59	86.50	86.50	513	86.402	0.05%
2017-12-29	100.6	100.4	-	100.4	100.6	302	30,353	100.51	86.46	86.29	-	86.29	86.50	351	86.422	0.00%
2017-12-28	100.6	100.4	-	100.4	100.9	2,472	248,725	100.62	86.46	86.29	-	86.33	86.72	2,875	86.517	0.00%
2017-12-27	100.6	96.00	-	99.55	100.6	1,057	105,779	100.07	86.46	82.55	-	85.60	86.46	1,229	86.051	0.00%
2017-12-22	100.6	100.4	-	100.4	100.6	432	43,370	100.39	86.46	86.33	-	86.33	86.46	502	86.325	0.00%
2017-12-21	100.6	100.5	-	100.4	100.6	2,818	283,299	100.53	86.46	86.42	-	86.33	86.46	3,277	86.444	0.00%
2017-12-20	100.6	100.4	-	100.6	100.6	311	31,258	100.51	86.46	86.33	-	86.46	86.46	362	86.424	0.00%
2017-12-19	100.6	100.4	-	100.6	100.6	200	20,110	100.55	86.46	86.33	-	86.46	86.46	233	86.460	0.00%
2017-12-18	100.6	100.4	100.6	100.6	100.6	355	35,632	100.37	86.46	86.33	86.46	86.46	86.46	413	86.306	0.00%
2017-12-15	100.6	99.00	-	100.6	100.6	158	15,797	99.981	86.46	85.13	-	86.46	86.46	184	85.970	0.00%
2017-12-14	100.6	99.00	-	99.55	100.6	800	80,187	100.23	86.46	85.13	-	85.60	86.46	930	86.188	0.00%
2017-12-13	100.6	99.00	101.4	100.6	100.6	2,434	244,670	100.52	86.46	85.13	87.19	86.46	86.46	2,831	86.435	0.05%
2017-12-12	100.5	99.00	100.5	99.50	100.5	402	40,298	100.24	86.42	85.13	86.42	85.56	86.42	468	86.196	0.00%
2017-12-11	100.5	99.00	100.5	100.5	100.5	1,521	151,529	99.625	86.42	85.13	86.42	86.42	86.42	1,769	85.664	0.00%
2017-12-08	100.5	98.00	100.5	100.5	100.5	183	18,258	99.770	86.42	84.27	86.42	86.42	86.42	213	85.789	0.10%
2017-12-07	100.4	98.00	100.4	100.4	100.4	100	10,040	100.40	86.33	84.27	86.33	86.33	86.33	116	86.331	0.00%
2017-12-06	100.4	98.00	100.4	100.4	100.4	400	40,160	100.40	86.33	84.27	86.33	86.33	86.33	465	86.331	0.00%
2017-12-05	100.4	98.50	100.4	100.4	100.4	523	52,477	100.34	86.33	84.70	86.33	86.33	86.33	608	86.278	0.00%
2017-12-04	100.4	99.70	100.4	100.4	103.5	5,400	548,780	101.63	86.33	85.73	86.33	86.33	89.00	6,280	87.385	0.00%
2017-12-01	100.4	96.00	100.4	100.0	100.5	4,008	402,192	100.35	86.33	82.55	86.33	85.99	86.42	4,661	86.285	-0.10%
2017-11-30	100.5	96.00	100.5	99.75	100.6	2,400	240,300	100.13	86.42	82.55	86.42	85.77	86.50	2,791	86.094	-1.08%
2017-11-29	101.6	-	101.6	100.7	101.6	7,692	777,392	101.07	87.36	-	87.36	86.55	87.36	8,946	86.902	-0.05%
2017-11-28	101.7	-	102.9	101.7	102.7	10,465	1,064,104	101.68	87.41	-	88.44	87.41	88.27	12,170	87.433	-1.17%
2017-11-27	102.9	-	103.5	101.9	102.9	2,051	209,079	101.94	88.44	-	89.00	87.58	88.44	2,385	87.655	0.00%
2017-11-24	102.9	-	103.5	102.9	103.5	416	42,883	103.08	88.44	-	89.00	88.44	89.00	484	88.639	0.93%
2017-11-23	101.9	-	103.5	101.9	102.9	2,301	234,660	101.98	87.62	-	89.00	87.62	88.48	2,676	87.691	0.00%
2017-11-22	101.9	101.9	102.8	101.9	102.7	2,276	233,388	102.54	87.62	87.62	88.39	87.62	88.31	2,647	88.173	-0.29%
2017-11-21	102.2	101.9	102.9	102.2	102.9	286	29,182	102.03	87.88	87.62	88.44	87.88	88.44	333	87.737	0.29%
2017-11-20	101.9	101.9	102.8	101.9	102.8	692	70,775	102.28	87.62	87.62	88.39	87.62	88.39	805	87.944	-0.92%
2017-11-17	102.9	102.8	103.5	102.9	102.9	499	51,218	102.64	88.44	88.39	89.00	88.44	88.44	580	88.258	0.00%
2017-11-16	102.9	102.8	103.5	102.9	102.9	131	13,465	102.79	88.44	88.39	89.00	88.44	88.44	152	88.383	0.00%
2017-11-15	102.9	102.7	103.5	102.9	102.9	225	23,117	102.74	88.44	88.31	89.00	88.44	88.44	262	88.345	0.00%
2017-11-14	102.9	102.7	103.5	102.9	102.9	727	74,740	102.81	88.44	88.31	89.00	88.44	88.44	845	88.400	0.10%
2017-11-13	102.8	-	103.5	102.8	102.9	1,378	141,501	102.69	88.35	-	89.00	88.35	88.44	1,603	88.296	0.00%
2017-11-10	102.8	-	103.5	102.8	102.8	112	11,484	102.54	88.35	-	89.00	88.35	88.35	130	88.167	0.00%
2017-11-09	102.8	-	103.5	101.8	102.8	732	74,749	102.12	88.35	-	89.00	87.49	88.35	851	87.806	0.05%
2017-11-08	102.7	-	103.5	102.5	102.7	6,922	709,545	102.51	88.31	-	89.00	88.14	88.31	8,050	88.141	0.15%
2017-11-07	102.6	102.6	102.7	102.6	102.6	226	23,124	102.32	88.18	88.22	88.31	88.18	88.18	263	87.980	-0.15%
2017-11-06	102.7	102.0	103.0	102.7	102.7	169	17,239	102.01	88.31	87.71	88.57	88.31	88.31	197	87.712	0.10%
2017-11-03	102.6	102.0	102.6	102.6	102.6	303	31,083	102.58	88.22	87.71	88.22	88.22	88.22	352	88.209	0.00%
2017-11-02	102.6	102.0	102.6	102.6	102.6	935	95,875	102.54	88.22	87.71	88.22	88.22	88.22	1,087	88.171	0.00%
2017-11-01	102.6	102.0	102.7	102.0	102.6	1,323	135,103	102.12	88.22	87.71	88.31	87.71	88.22	1,539	87.808	0.00%
2017-10-31	102.6	102.0	102.6	102.0	102.6	237	24,197	102.10	88.22	87.71	88.22	87.71	88.22	276	87.790	0.00%
2017-10-30	102.6	-	102.7	102.6	102.6	112	11,467	102.38	88.22	-	88.31	88.22	88.22	130	88.037	-0.05%
2017-10-27	102.7	-	102.7	102.0	102.7	667	68,086	102.08	88.27	-	88.31	87.71	88.31	776	87.773	-0.05%
2017-10-26	102.7	36.05	102.7	103.6	103.6	100	10,360	103.60	88.31	31.00	88.31	89.08	89.08	116	89.082	-1.25%
2017-10-25	104.0	36.55	104.0	104.3	104.3	1,190	124,387	104.53	89.43	31.43	89.43	89.68	89.68	1,384	89.879	-0.76%
2017-10-24	104.8	104.8	104.8	104.8	104.8	1,000	104,755	104.76	90.11	90.07	90.11	90.07	90.11	1,163	90.075	0.05%
2017-10-23	104.8	104.8	104.8	101.8	104.8	12,618	1,307,362	103.61	90.07	90.07	90.11	87.53	90.11	14,674	89.092	3.00%
2017-10-20	101.7	-	103.0	101.7	101.7	1,900	193,230	101.70	87.45	-	88.57	87.45	87.45	2,210	87.448	0.00%
2017-10-19	101.7	-	103.0	100.8	101.7	408	41,208	101.00	87.45	-	88.57	86.67	87.45	474	86.847	-0.10%
2017-10-18	101.8	100.8	101.8	101.8	101.8	104	10,579	101.72	87.53	86.67	87.53	87.53	87.53	121	87.467	0.00%
2017-10-17	101.8	100.8	101.8	101.8	101.8	205	20,859	101.75	87.53	86.67	87.53	87.53	87.53	238	87.493	0.00%
2017-10-16	101.8	100.0	101.8	100.8	101.8	618	62,576	101.26	87.53	85.99	87.53	86.67	87.53	719	87.066	0.00%
2017-10-13	101.8	-	101.8	101.8	101.8	457	46,522	101.80	87.53	-	87.53	87.53	87.53	531	87.533	0.00%
2017-10-12	101.8	-	101.8	101.8	101.8	300	30,540	101.80	87.53	-	87.53	87.53	87.53	349	87.534	0.00%
2017-10-11	101.8	-	101.8	101.8	101.8	3,960	402,890	101.74	87.53	-	87.53	87.53	87.53	4,605	87.483	0.00%
2017-10-10	101.8	-	103.0	101.8	101.8	1,600	162,880	101.80	87.53	-	88.57	87.53	87.53	1,861	87.534	0.00%
2017-10-09	101.8	101.8	103.0	101.8	101.8	5,297	539,132	101.78	87.53	87.49	88.57	87.53	87.53	6,160	87.518	0.00%
2017-10-06	101.8	101.8	101.9	101.8	101.9	461	46,878	101.69	87.53	87.49	87.62	87.53	87.58	536	87.438	-0.10%
2017-10-04	101.9	101.8	101.9	101.8	101.9	4,025	409,648	101.78	87.62	87.53	87.62	87.53	87.62	4,681	87.514	0.15%
2017-10-03	101.8	-	101.9	100.8	101.8	16,175	1,644,021	101.64	87.49	-	87.62	86.63	87.49	18,811	87.397	-0.05%
2017-09-29	101.8	101.7	102.0	101.7	101.8	1,195	121,441	101.62	87.53	87.45	87.71	87.45	87.53	1,390	87.383	0.10%
2017-09-28	101.7	101.7	101.7	101.7	101.7	163	16,510	101.29	87.45	87.41	87.45	87.45	87.45	190	87.095	-0.10%
2017-09-27	101.8	101.8	102.0	101.8	101.8	100	10,180	101.80	87.53	87.53	87.71	87.53	87.53	116	87.534	0.05%
2017-09-26	101.8	101.7	101.8	101.9	101.9	500	50,925	101.85	87.49	87.41	87.49	87.58	87.58	581	87.577	0.00%
2017-09-25	101.8	100.7	101.8	100.8	101.8	2,100	212,775	101.32	87.49	86.59	87.49	86.63	87.49	2,442	87.123	0.00%
2017-09-22	101.8	98.50	103.0	101.7	101.8	1,400	142,335	101.67	87.49	84.70	88.57	87.41	87.49	1,628	87.421	-0.05%
2017-09-21	101.8	101.7	101.8	101.8	101.8	1,100	111,980	101.80	87.53	87.45	87.53	87.53	87.53	1,279	87.534	-0.05%
2017-09-20	101.9	101.7	103.0	101.7	101.9	314	31,934	101.70	87.58	87.45	88.57	87.45	87.58	365	87.449	0.15%
2017-09-19	101.7	98.50	101.7	101.8	101.8	100	10,175	101.75	87.45	84.70	87.45	87.49	87.49	116	87.491	-0.05%
2017-09-18	101.8	98.50	101.8	101.8	101.8	300	30,525	101.75	87.49	84.70	87.53	87.49	87.49	349	87.491	0.00%
2017-09-15	101.8	100.2	101.8	101.8	101.8	329	33,445	101.66	87.49	86.16	87.53	87.49	87.49	383	87.411	-0.05%
2017-09-14	101.8	100.2	101.8	101.8	101.8	221	22,497	101.80	87.53	86.16	87.53	87.53	87.53	257	87.531	0.00%
2017-09-13	101.8	100.2	101.8	101.8	101.8	2,277	231,476	101.66	87.53	86.16	87.53	87.53	87.53	2,648	87.413	0.00%
2017-09-12	101.8	100.2	103.0	101.8	101.8	502	51,000	101.59	87.53	86.16	88.57	87.53	87.53	584	87.357	0.00%
2017-09-11	101.8	100.2	101.8	101.8	101.8	1,000	101,800	101.80	87.53	86.16	87.53	87.53	87.53	1,163	87.534	0.00%
2017-09-08	101.8	98.50	101.8	101.8	101.8	300	30,540	101.80	87.53	84.70	87.53	87.53	87.53	349	87.534	0.00%
2017-09-07	101.8	98.50	101.8	101.7	101.8	400	40,710	101.78	87.53	84.70	87.53	87.45	87.53	465	87.513	0.10%
2017-09-06	101.7	98.50	101.7	101.8	101.8	700	71,260	101.80	87.45	84.70	87.45	87.53	87.53	814	87.534	-0.10%
2017-09-05	101.8	98.50	103.0	101.8	101.8	300	30,540	101.80	87.53	84.70	88.57	87.53	87.53	349	87.534	0.00%
2017-09-04	101.8	98.50	101.8	101.8	101.8	127	12,893	101.52	87.53	84.70	87.53	87.53	87.53	148	87.293	-0.05%
2017-09-01	101.9	98.50	103.0	101.9	101.9	600	61,110	101.85	87.58	84.70	88.57	87.58	87.58	698	87.577	0.05%
2017-08-31	101.8	101.6	103.0	101.8	101.8	1,000	101,800	101.80	87.53	87.36	88.57	87.53	87.53	1,163	87.534	0.10%
2017-08-30	101.7	98.50	-	101.7	101.7	1,315	133,660	101.64	87.45	84.70	-	87.41	87.45	1,529	87.399	0.10%
2017-08-29	101.6	101.0	-	101.6	101.6	207	21,020	101.55	87.36	86.85	-	87.36	87.36	241	87.316	0.10%
2017-08-28	101.5	101.0	101.5	101.5	101.6	3,900	396,140	101.57	87.28	86.85	87.28	87.28	87.32	4,536	87.340	-0.05%
2017-08-25	101.6	101.0	-	101.6	101.6	400	40,510	101.28	87.32	86.85	-	87.32	87.32	465	87.083	0.15%
2017-08-24	101.4	101.0	-	101.4	101.4	4,301	436,160	101.41	87.19	86.85	-	87.19	87.19	5,002	87.198	0.40%
2017-08-22	101.0	100.5	-	100.5	101.0	6,025	608,107	100.93	86.85	86.42	-	86.42	86.85	7,007	86.787	0.15%
2017-08-21	100.9	100.5	-	100.5	100.9	2,400	241,865	100.78	86.72	86.42	-	86.42	86.72	2,791	86.655	0.85%
2017-08-18	100.0	98.50	100.0	99.85	100.0	707	70,623	99.891	85.99	84.70	85.99	85.86	85.99	822	85.893	0.00%
2017-08-17	100.0	98.50	100.8	100.0	100.6	2,000	200,410	100.21	85.99	84.70	86.67	85.99	86.50	2,326	86.163	-0.79%
2017-08-16	100.8	100.5	100.8	100.8	101.0	205	20,677	100.86	86.67	86.42	86.67	86.67	86.85	238	86.729	-0.20%
2017-08-15	101.0	100.5	101.0	101.0	101.1	594	59,868	100.79	86.85	86.42	86.85	86.85	86.89	691	86.664	0.00%
2017-08-14	101.0	100.0	102.0	100.5	101.0	507	51,124	100.84	86.85	85.99	87.71	86.37	86.85	590	86.706	0.00%
2017-08-11	101.0	100.0	102.0	100.9	101.0	2,461	248,537	100.99	86.85	85.99	87.71	86.76	86.85	2,862	86.838	0.10%
2017-08-10	100.9	100.2	100.9	100.9	100.9	154	15,446	100.30	86.76	86.16	86.76	86.76	86.76	179	86.244	-0.10%
2017-08-09	101.0	100.2	101.1	101.0	101.0	513	51,789	100.95	86.85	86.16	86.93	86.85	86.85	597	86.806	0.80%
2017-08-08	100.2	100.2	105.0	100.2	100.5	440	44,158	100.36	86.16	86.16	90.29	86.16	86.42	512	86.295	-0.10%
2017-08-07	100.3	100.2	100.3	101.1	101.2	988	99,260	100.47	86.24	86.16	86.24	86.93	86.98	1,149	86.387	-0.84%
2017-08-04	101.2	100.2	105.0	101.2	101.2	205	20,726	101.10	86.98	86.16	90.29	86.98	86.98	238	86.935	0.60%
2017-08-03	100.6	100.2	105.0	100.5	100.6	1,100	110,575	100.52	86.46	86.16	90.29	86.37	86.46	1,279	86.436	0.10%
2017-08-02	100.5	100.2	105.0	100.5	100.5	300	30,135	100.45	86.37	86.16	90.29	86.37	86.37	349	86.374	0.05%
2017-08-01	100.4	100.2	100.4	100.1	100.4	1,105	110,815	100.29	86.33	86.16	86.33	86.07	86.33	1,285	86.232	0.05%
2017-07-31	100.4	100.2	100.4	100.4	100.4	226	22,649	100.22	86.29	86.16	86.33	86.29	86.29	263	86.173	0.25%
2017-07-28	100.1	100.0	100.5	100.1	100.1	123	12,291	99.927	86.07	85.99	86.42	86.07	86.07	143	85.924	-0.26%
2017-07-27	101.1	100.5	102.0	100.5	101.1	529	53,292	100.74	86.30	85.78	87.06	85.78	86.30	620	85.990	0.10%
2017-07-26	101.0	100.2	101.0	101.0	101.0	886	89,331	100.83	86.21	85.53	86.21	86.21	86.21	1,038	86.062	-0.15%
2017-07-25	101.2	100.9	101.1	101.2	101.2	302	30,546	101.15	86.34	86.08	86.30	86.34	86.34	354	86.335	0.30%
2017-07-24	100.9	100.2	102.0	100.9	100.9	103	10,382	100.80	86.08	85.53	87.06	86.08	86.08	121	86.037	0.00%
2017-07-21	100.9	100.2	100.9	101.0	101.0	221	22,103	100.01	86.08	85.53	86.08	86.21	86.21	259	85.369	-0.15%
2017-07-20	101.0	100.2	-	100.2	101.0	3,110	313,304	100.74	86.21	85.53	-	85.53	86.21	3,644	85.990	0.00%
2017-07-19	101.0	100.2	101.0	101.0	101.0	104	10,498	100.94	86.21	85.53	86.21	86.21	86.21	122	86.162	0.20%
2017-07-18	100.8	100.2	101.0	100.8	101.0	1,202	121,379	100.98	86.04	85.53	86.21	86.04	86.21	1,408	86.195	-0.20%
2017-07-17	101.0	100.2	101.0	101.0	101.0	336	33,709	100.32	86.21	85.53	86.21	86.21	86.21	394	85.634	0.00%
2017-07-14	101.0	100.0	101.0	101.0	101.0	1,100	111,100	101.00	86.21	85.36	86.21	86.21	86.21	1,289	86.211	0.00%
2017-07-13	101.0	100.2	101.0	101.0	101.0	240	24,176	100.73	86.21	85.53	86.21	86.21	86.21	281	85.983	0.20%
2017-07-12	100.8	98.80	100.8	101.0	101.0	1,514	152,707	100.86	86.04	84.33	86.04	86.21	86.21	1,774	86.094	0.75%
2017-07-11	100.1	98.80	101.0	100.0	101.0	3,723	374,432	100.57	85.40	84.33	86.21	85.36	86.21	4,362	85.846	-0.94%
2017-07-10	101.0	100.0	101.0	100.0	101.0	260	26,076	100.29	86.21	85.36	86.21	85.36	86.21	305	85.607	-0.05%
2017-07-07	101.1	100.0	-	101.1	101.1	206	20,808	101.01	86.25	85.36	-	86.25	86.25	241	86.219	0.00%
2017-07-06	101.1	100.0	-	101.1	101.1	100	10,105	101.05	86.25	85.36	-	86.25	86.25	117	86.254	0.05%
2017-07-05	101.0	100.0	101.0	100.1	101.1	3,203	323,558	101.02	86.21	85.36	86.21	85.40	86.25	3,752	86.226	-0.05%
2017-07-04	101.1	100.0	101.1	101.1	101.1	1,500	151,575	101.05	86.25	85.36	86.25	86.25	86.25	1,757	86.254	0.00%
2017-07-03	101.1	100.0	101.1	100.1	101.1	1,100	110,255	100.23	86.25	85.36	86.25	85.40	86.25	1,289	85.555	0.00%
2017-06-30	101.1	100.0	-	101.1	101.1	200	20,210	101.05	86.25	85.36	-	86.25	86.25	234	86.254	0.00%
2017-06-29	101.1	100.0	-	101.1	101.1	200	20,210	101.05	86.25	85.36	-	86.25	86.25	234	86.254	0.00%
2017-06-28	101.1	100.0	-	101.1	101.1	400	40,420	101.05	86.25	85.36	-	86.25	86.25	469	86.254	0.00%
2017-06-27	101.1	100.0	-	100.5	101.1	800	80,675	100.84	86.25	85.36	-	85.78	86.25	937	86.078	0.50%
2017-06-26	100.6	100.0	100.7	100.6	101.0	251	25,244	100.57	85.83	85.36	85.95	85.83	86.21	294	85.847	-0.45%
2017-06-23	101.0	100.0	101.0	101.0	101.1	1,116	112,723	101.01	86.21	85.36	86.21	86.21	86.25	1,307	86.216	-0.05%
2017-06-22	101.1	98.50	101.1	101.1	101.1	100	10,105	101.05	86.25	84.08	86.25	86.25	86.25	117	86.254	0.00%
2017-06-21	101.1	98.50	101.1	101.1	101.1	100	10,105	101.05	86.25	84.08	86.25	86.25	86.25	117	86.254	0.00%
2017-06-20	101.1	98.50	-	101.1	101.1	400	40,420	101.05	86.25	84.08	-	86.25	86.25	469	86.254	-0.05%
2017-06-19	101.1	98.50	-	101.1	101.1	200	20,220	101.10	86.30	84.08	-	86.30	86.30	234	86.296	0.10%
2017-06-16	101.0	100.0	101.2	101.0	101.0	100	10,100	101.00	86.21	85.36	86.38	86.21	86.21	117	86.211	0.00%
2017-06-15	101.0	98.50	101.0	101.0	101.0	427	43,086	100.90	86.21	84.08	86.21	86.21	86.21	500	86.129	0.00%
2017-06-14	101.0	100.1	101.1	101.0	101.0	100	10,100	101.00	86.21	85.40	86.30	86.21	86.21	117	86.211	0.00%
2017-06-13	101.0	98.50	101.0	101.0	101.0	1,430	144,430	101.00	86.21	84.08	86.21	86.21	86.21	1,675	86.211	0.00%
2017-06-12	101.0	98.50	101.0	101.0	101.0	737	74,374	100.91	86.21	84.08	86.21	86.21	86.21	863	86.138	0.00%
2017-06-09	101.0	98.50	101.0	101.0	101.0	524	52,880	100.92	86.21	84.08	86.21	86.21	86.21	614	86.139	0.00%
2017-06-08	101.0	100.3	101.0	100.3	101.0	406	40,790	100.47	86.21	85.61	86.21	85.61	86.21	476	85.757	0.00%
2017-06-07	101.0	99.80	101.0	101.0	101.0	300	30,300	101.00	86.21	85.19	86.21	86.21	86.21	351	86.211	0.00%
2017-06-06	101.0	99.80	101.0	101.0	101.0	107	10,803	100.96	86.21	85.19	86.21	86.21	86.21	125	86.179	0.00%
2017-06-05	101.0	99.80	101.0	101.0	101.0	200	20,200	101.00	86.21	85.19	86.21	86.21	86.21	234	86.211	0.65%
2017-06-02	100.4	99.80	100.8	100.0	100.4	1,291	129,853	100.58	85.66	85.19	86.04	85.36	85.66	1,512	85.855	-0.45%
2017-06-01	100.8	98.50	100.8	100.8	100.8	400	40,320	100.80	86.04	84.08	86.04	86.04	86.04	469	86.040	0.00%
2017-05-31	100.8	98.50	100.8	100.8	100.8	287	28,819	100.41	86.04	84.08	86.04	86.04	86.04	336	85.711	0.00%
2017-05-29	100.8	98.50	100.8	100.8	100.8	900	90,150	100.17	86.04	84.08	86.04	86.04	86.04	1,054	85.500	0.20%
2017-05-26	100.6	98.50	100.6	100.6	100.6	148	14,809	100.06	85.87	84.08	85.87	85.87	85.87	173	85.409	-0.15%
2017-05-25	100.8	98.50	101.0	100.7	100.8	200	20,145	100.73	86.00	84.08	86.21	85.95	86.00	234	85.976	0.05%
2017-05-24	100.7	98.50	101.0	100.7	100.7	206	20,736	100.66	85.95	84.08	86.21	85.95	85.95	241	85.921	0.00%
2017-05-23	100.7	98.50	101.0	100.7	100.7	200	20,140	100.70	85.95	84.08	86.21	85.95	85.95	234	85.955	0.95%
2017-05-22	99.75	98.50	101.0	99.75	100.7	1,229	122,921	100.02	85.14	84.08	86.21	85.14	85.95	1,440	85.372	-0.89%
2017-05-19	100.7	100.0	100.7	100.0	100.7	303	30,362	100.20	85.91	85.36	85.91	85.36	85.91	355	85.532	0.05%
2017-05-18	100.6	100.0	100.7	-	-	114	11,475	100.66	85.87	85.36	85.95	-	-	134	85.919	0.00%
2017-05-17	100.6	100.0	101.0	100.5	100.6	700	70,370	100.53	85.87	85.36	86.17	85.78	85.87	820	85.809	0.10%
2017-05-16	100.5	100.0	101.0	100.5	100.5	200	20,100	100.50	85.78	85.36	86.17	85.78	85.78	234	85.784	0.05%
2017-05-15	100.5	100.0	100.7	100.0	100.5	2,408	241,241	100.18	85.74	85.36	85.91	85.36	85.74	2,821	85.514	0.25%
2017-05-12	100.2	99.70	100.2	100.3	100.3	100	10,030	100.30	85.53	85.10	85.53	85.61	85.61	117	85.613	-0.10%
2017-05-11	100.3	99.70	101.0	100.1	100.3	1,583	158,546	100.16	85.61	85.10	86.21	85.44	85.61	1,855	85.490	0.30%
2017-05-10	100.0	100.0	101.0	100.0	100.0	400	40,000	100.00	85.36	85.36	86.21	85.36	85.36	469	85.357	0.00%
2017-05-09	100.0	99.50	100.0	100.0	100.0	100	10,000	100.00	85.36	84.93	85.36	85.36	85.36	117	85.357	0.25%
2017-05-08	99.75	99.75	99.80	-	-	18	1,793	99.611	85.14	85.14	85.19	-	-	21	85.025	0.00%
2017-05-05	99.75	99.50	99.75	99.80	99.80	107	10,670	99.720	85.14	84.93	85.14	85.19	85.19	125	85.118	-0.05%
2017-05-04	99.80	99.50	99.80	99.80	99.85	400	39,935	99.838	85.19	84.93	85.19	85.19	85.23	469	85.219	0.10%
2017-05-02	99.70	99.70	99.85	99.70	99.85	721	71,884	99.700	85.10	85.10	85.23	85.10	85.23	845	85.102	-0.30%
2017-04-28	100.0	99.70	100.0	99.90	100.0	207	20,684	99.923	85.36	85.10	85.36	85.27	85.36	243	85.291	0.10%
2017-04-27	99.90	98.50	99.90	99.90	99.95	400	39,970	99.925	85.27	84.08	85.27	85.27	85.31	469	85.293	-0.05%
2017-04-26	99.95	99.50	99.95	99.95	99.95	900	89,955	99.950	85.31	84.93	85.31	85.31	85.31	1,054	85.315	-0.05%
2017-04-25	100.0	99.90	100.0	99.85	100.0	469	46,795	99.776	85.36	85.27	85.36	85.23	85.36	549	85.166	0.00%
2017-04-24	100.0	99.90	100.0	99.90	100.0	607	60,655	99.926	85.36	85.27	85.36	85.27	85.36	711	85.294	0.10%
2017-04-21	99.90	99.50	99.90	99.90	99.95	1,527	152,541	99.896	85.27	84.93	85.27	85.27	85.31	1,789	85.268	0.00%
2017-04-20	99.90	98.90	100.0	99.90	99.90	300	29,970	99.900	85.27	84.42	85.36	85.27	85.27	351	85.272	0.91%
2017-04-19	99.00	98.90	100.0	99.00	99.00	1,000	99,000	99.000	84.50	84.42	85.36	84.50	84.50	1,172	84.504	0.00%
2017-04-18	99.00	98.90	100.0	99.00	99.80	1,200	118,880	99.067	84.50	84.42	85.36	84.50	85.19	1,406	84.561	-0.50%
2017-04-13	99.50	98.90	99.80	99.45	99.50	483	48,046	99.474	84.93	84.42	85.19	84.89	84.93	566	84.908	0.05%
2017-04-12	99.45	98.90	99.45	98.45	99.45	1,588	157,470	99.162	84.89	84.42	84.89	84.03	84.89	1,860	84.642	0.35%
2017-04-11	99.10	98.45	99.50	99.10	99.10	100	9,910	99.100	84.59	84.03	84.93	84.59	84.59	117	84.589	0.61%
2017-04-10	98.50	98.45	99.10	-	-	7	693	99.000	84.08	84.03	84.59	-	-	8	84.504	0.00%
2017-04-07	98.50	98.50	99.50	98.50	99.00	500	49,300	98.600	84.08	84.08	84.93	84.08	84.50	586	84.162	-0.30%
2017-04-06	98.80	98.50	98.80	99.00	99.00	100	9,900	99.000	84.33	84.08	84.33	84.50	84.50	117	84.504	-0.20%
2017-04-05	99.00	98.20	99.00	99.10	99.10	700	69,370	99.100	84.50	83.82	84.50	84.59	84.59	820	84.589	-0.10%
2017-04-03	99.10	98.50	99.10	-	-	0	0	-	84.59	84.08	84.59	-	-	0	-	-0.10%
2017-03-31	99.20	97.50	99.20	99.20	99.20	100	9,920	99.200	84.67	83.22	84.67	84.67	84.67	117	84.674	0.05%
2017-03-30	99.15	98.00	99.20	99.15	99.15	600	59,490	99.150	84.63	83.65	84.67	84.63	84.63	703	84.632	0.15%
2017-03-29	99.00	98.00	99.20	99.00	99.00	3,300	326,700	99.000	84.50	83.65	84.67	84.50	84.50	3,866	84.504	0.41%
2017-03-28	98.60	98.00	99.00	98.60	98.60	200	19,720	98.600	84.16	83.65	84.50	84.16	84.16	234	84.162	0.10%
2017-03-27	98.50	98.00	99.00	98.50	98.50	600	59,100	98.500	84.08	83.65	84.50	84.08	84.08	703	84.077	-0.51%
2017-03-24	99.00	98.00	99.00	99.00	99.00	100	9,900	99.000	84.50	83.65	84.50	84.50	84.50	117	84.504	0.00%
2017-03-23	99.00	98.00	99.10	99.00	99.00	200	19,800	99.000	84.50	83.65	84.59	84.50	84.50	234	84.504	0.10%
2017-03-22	98.90	98.00	99.00	98.90	98.90	2,900	284,850	98.224	84.42	83.65	84.50	84.42	84.42	3,397	83.842	0.61%
2017-03-21	98.30	98.00	99.00	98.30	99.00	10,656	1,047,596	98.310	83.91	83.65	84.50	83.91	84.50	12,484	83.915	-0.71%
2017-03-20	99.00	97.50	99.05	99.00	99.00	45,700	4,524,300	99.000	84.50	83.22	84.55	84.50	84.50	53,540	84.504	0.00%
2017-03-17	99.00	97.50	99.05	98.50	99.00	5,107	503,381	98.567	84.50	83.22	84.55	84.08	84.50	5,983	84.134	-0.05%
2017-03-16	99.05	98.50	99.05	98.50	99.05	300	29,660	98.867	84.55	84.08	84.55	84.08	84.55	351	84.390	0.00%
2017-03-15	99.05	97.50	99.10	99.05	99.05	350	34,598	98.851	84.55	83.22	84.59	84.55	84.55	410	84.377	0.00%
2017-03-14	99.05	97.50	99.10	99.05	99.05	200	19,810	99.050	84.55	83.22	84.59	84.55	84.55	234	84.546	-0.05%
2017-03-13	99.10	97.50	99.10	99.00	99.10	1,762	174,588	99.085	84.59	83.22	84.59	84.50	84.59	2,064	84.576	0.20%
2017-03-10	98.90	-	99.00	98.90	98.90	200	19,780	98.900	84.42	-	84.50	84.42	84.42	234	84.418	-0.10%
2017-03-09	99.00	97.50	99.00	99.00	99.00	1,216	120,352	98.974	84.50	83.22	84.50	84.50	84.50	1,425	84.481	0.00%
2017-03-08	99.00	-	99.00	98.90	99.10	5,516	545,908	98.968	84.50	-	84.50	84.42	84.59	6,462	84.477	0.10%
2017-03-07	98.90	-	99.50	98.10	98.90	763	74,867	98.122	84.42	-	84.93	83.74	84.42	894	83.754	0.82%
2017-03-06	98.10	97.00	99.30	98.10	98.90	4,288	422,312	98.487	83.74	82.80	84.76	83.74	84.42	5,024	84.066	-0.81%
2017-03-03	98.90	-	98.90	98.10	98.90	500	49,130	98.260	84.42	-	84.42	83.74	84.42	586	83.872	-0.10%
2017-03-02	99.00	-	99.20	99.00	99.10	649	64,202	98.924	84.50	-	84.67	84.50	84.59	760	84.439	-0.10%
2017-03-01	99.10	-	99.20	99.10	99.10	119	11,759	98.815	84.59	-	84.67	84.59	84.59	139	84.346	-0.20%
2017-02-28	99.30	98.50	100.0	99.00	99.30	200	19,830	99.150	84.76	84.08	85.36	84.50	84.76	234	84.632	0.10%
2017-02-27	99.20	98.50	99.20	-	-	0	0	-	84.67	84.08	84.67	-	-	0	-	0.00%
2017-02-24	99.20	98.50	99.20	99.20	99.20	100	9,920	99.200	84.67	84.08	84.67	84.67	84.67	117	84.674	0.00%
2017-02-23	99.20	98.50	99.20	99.20	99.20	400	39,680	99.200	84.67	84.08	84.67	84.67	84.67	469	84.674	0.00%
2017-02-22	99.20	98.50	99.20	99.20	99.20	700	69,440	99.200	84.67	84.08	84.67	84.67	84.67	820	84.674	0.71%
2017-02-21	98.50	98.50	99.30	98.50	98.50	100	9,850	98.500	84.08	84.08	84.76	84.08	84.08	117	84.077	-0.71%
2017-02-20	99.20	-	99.20	99.20	99.20	100	9,920	99.200	84.67	-	84.67	84.67	84.67	117	84.674	0.05%
2017-02-17	99.15	-	99.20	99.15	99.15	110	10,903	99.118	84.63	-	84.67	84.63	84.63	129	84.605	0.00%
2017-02-16	99.15	-	99.15	99.20	99.20	200	19,835	99.175	84.63	-	84.63	84.67	84.67	234	84.653	-0.05%
2017-02-15	99.20	98.20	100.0	99.20	99.20	425	42,122	99.111	84.67	83.82	85.36	84.67	84.67	498	84.598	0.00%
2017-02-14	99.20	98.20	99.20	99.20	99.20	110	10,890	99.000	84.67	83.82	84.67	84.67	84.67	129	84.504	0.00%
2017-02-13	99.20	98.10	100.0	99.20	99.20	2,010	198,761	98.886	84.67	83.74	85.36	84.67	84.67	2,355	84.407	0.10%
2017-02-10	99.10	98.10	100.0	99.10	99.10	100	9,910	99.100	84.59	83.74	85.36	84.59	84.59	117	84.589	0.00%
2017-02-09	99.10	98.00	99.90	98.90	99.10	203	20,096	98.995	84.59	83.65	85.27	84.42	84.59	238	84.500	0.20%
2017-02-08	98.90	98.60	100.0	98.90	99.00	1,700	168,140	98.906	84.42	84.16	85.36	84.42	84.50	1,992	84.423	0.20%
2017-02-07	98.70	98.70	100.0	98.65	98.85	839	82,783	98.669	84.25	84.25	85.36	84.21	84.38	983	84.221	0.05%
2017-02-06	98.65	98.00	98.65	98.65	98.90	2,200	217,280	98.764	84.21	83.65	84.21	84.21	84.42	2,577	84.302	0.00%
2017-02-03	98.65	97.65	98.90	-	-	0	0	-	84.21	83.35	84.42	-	-	0	-	0.00%
2017-02-02	98.65	97.60	99.95	97.80	98.65	1,100	108,230	98.391	84.21	83.31	85.31	83.48	84.21	1,289	83.984	0.87%
2017-02-01	97.80	97.80	99.50	97.80	97.80	100	9,780	97.800	83.48	83.48	84.93	83.48	83.48	117	83.479	-1.11%
2017-01-27	98.90	96.90	98.95	98.00	98.90	200	19,690	98.450	84.42	82.71	84.46	83.65	84.42	234	84.034	-0.15%
2017-01-26	99.05	97.45	99.05	99.05	99.05	200	19,810	99.050	84.55	83.18	84.55	84.55	84.55	234	84.546	0.00%
2017-01-25	99.05	97.45	100.0	98.95	99.05	2,300	227,630	98.970	84.55	83.18	85.36	84.46	84.55	2,695	84.478	0.17%
2017-01-24	99.45	99.10	99.45	-	-	0	0	-	84.40	84.10	84.40	-	-	0	-	-0.05%
2017-01-23	99.50	99.10	99.50	99.50	99.50	100	9,950	99.500	84.44	84.10	84.44	84.44	84.44	118	84.444	0.40%
2017-01-20	99.10	99.10	99.20	99.10	99.10	10,700	1,060,350	99.098	84.10	84.10	84.19	84.10	84.10	12,608	84.103	0.00%
2017-01-19	99.10	98.80	99.20	99.10	99.10	100	9,910	99.100	84.10	83.85	84.19	84.10	84.10	118	84.104	-0.10%
2017-01-18	99.20	98.00	99.20	99.20	99.20	100	9,920	99.200	84.19	83.17	84.19	84.19	84.19	118	84.189	-0.25%
2017-01-17	99.45	98.00	99.50	98.40	99.45	400	39,465	98.663	84.40	83.17	84.44	83.51	84.40	471	83.733	0.61%
2017-01-16	98.85	98.00	104.0	98.85	99.30	1,000	99,120	99.120	83.89	83.17	88.26	83.89	84.27	1,178	84.121	-0.45%
2017-01-13	99.30	98.55	99.30	99.30	99.30	125	12,381	99.048	84.27	83.64	84.27	84.27	84.27	147	84.060	0.00%
2017-01-12	99.30	98.55	100.4	99.30	99.30	100	9,930	99.300	84.27	83.64	85.21	84.27	84.27	118	84.274	0.10%
2017-01-11	99.20	98.70	100.6	99.20	99.20	2,017	199,516	98.917	84.19	83.76	85.38	84.19	84.19	2,377	83.949	0.66%
2017-01-10	98.55	98.55	100.0	98.40	98.55	1,000	98,415	98.415	83.64	83.64	84.87	83.51	83.64	1,178	83.523	0.77%
2017-01-09	97.80	97.80	104.0	97.55	97.80	2,300	224,515	97.615	83.00	83.00	88.26	82.79	83.00	2,710	82.844	0.00%
2017-01-06	97.80	97.60	99.00	97.80	98.50	2,700	264,940	98.126	83.00	82.83	84.02	83.00	83.60	3,181	83.278	-1.01%
2017-01-05	98.80	97.60	98.80	98.45	98.90	1,100	108,735	98.850	83.85	82.83	83.85	83.55	83.93	1,296	83.892	0.36%
2017-01-04	98.45	97.60	98.45	98.45	98.45	100	9,845	98.450	83.55	82.83	83.55	83.55	83.55	118	83.553	0.46%
2017-01-03	98.00	97.55	98.00	-	-	0	0	-	83.17	82.79	83.17	-	-	0	-	-0.46%
2016-12-30	98.45	97.55	98.45	98.45	98.45	200	19,690	98.450	83.55	82.79	83.55	83.55	83.55	236	83.553	0.00%
2016-12-29	98.45	97.55	98.45	98.45	98.45	100	9,845	98.450	83.55	82.79	83.55	83.55	83.55	118	83.553	0.46%
2016-12-28	98.00	97.50	98.00	98.00	98.00	2,500	245,000	98.000	83.17	82.75	83.17	83.17	83.17	2,946	83.171	-1.01%
2016-12-23	99.00	98.00	99.00	98.50	99.00	1,500	147,910	98.607	84.02	83.17	84.02	83.60	84.02	1,767	83.686	0.30%
2016-12-22	98.70	98.70	99.95	98.70	99.00	1,100	108,620	98.745	83.76	83.76	84.83	83.76	84.02	1,296	83.803	-1.00%
2016-12-21	99.70	98.80	99.70	99.70	99.70	100	9,970	99.700	84.61	83.85	84.61	84.61	84.61	118	84.614	0.00%
2016-12-20	99.70	99.00	99.70	-	-	0	0	-	84.61	84.02	84.61	-	-	0	-	0.00%
2016-12-19	99.70	98.80	99.80	99.70	99.70	100	9,970	99.700	84.61	83.85	84.70	84.61	84.61	118	84.614	0.71%
2016-12-16	99.00	99.00	100.6	98.70	99.50	1,700	168,310	99.006	84.02	84.02	85.33	83.76	84.44	2,003	84.024	-0.50%
2016-12-15	99.50	99.25	100.0	99.50	99.50	313	31,143	99.498	84.44	84.23	84.87	84.44	84.44	369	84.442	0.00%
2016-12-14	99.50	99.50	100.0	-	-	0	0	-	84.44	84.44	84.87	-	-	0	-	0.10%
2016-12-13	99.40	99.40	100.0	99.40	100.2	3,925	391,635	99.780	84.36	84.36	84.87	84.36	85.04	4,625	84.681	-0.70%
2016-12-12	100.1	99.50	100.1	-	-	0	0	-	84.95	84.44	84.95	-	-	0	-	-0.10%
2016-12-09	100.2	99.50	100.3	-	-	0	0	-	85.04	84.44	85.12	-	-	0	-	0.00%
2016-12-08	100.2	99.50	100.2	100.2	100.2	1,000	100,200	100.20	85.04	84.44	85.04	85.04	85.04	1,178	85.038	0.00%
2016-12-07	100.2	99.50	100.3	100.2	100.2	100	10,020	100.20	85.04	84.44	85.12	85.04	85.04	118	85.038	0.70%
2016-12-06	99.50	99.50	100.2	-	-	0	0	-	84.44	84.44	85.04	-	-	0	-	0.00%
2016-12-05	99.50	99.50	100.2	99.50	99.50	600	59,700	99.500	84.44	84.44	85.04	84.44	84.44	707	84.444	0.00%
2016-12-02	99.50	99.50	99.80	99.50	99.50	209	20,788	99.464	84.44	84.44	84.70	84.44	84.44	246	84.413	-0.30%
2016-12-01	99.80	99.50	99.80	-	-	0	0	-	84.70	84.44	84.70	-	-	0	-	0.00%
2016-11-30	99.80	99.50	99.80	99.80	99.80	100	9,980	99.800	84.70	84.44	84.70	84.70	84.70	118	84.698	0.00%
2016-11-29	99.80	99.50	99.80	-	-	0	0	-	84.70	84.44	84.70	-	-	0	-	0.00%
2016-11-28	99.80	99.50	100.0	99.80	99.80	1,000	99,800	99.800	84.70	84.44	84.87	84.70	84.70	1,178	84.698	0.00%
2016-11-25	99.80	99.50	100.2	99.80	99.80	500	49,900	99.800	84.70	84.44	85.00	84.70	84.70	589	84.698	-0.35%
2016-11-24	100.2	99.70	100.1	99.80	100.2	200	19,995	99.975	85.00	84.61	84.91	84.70	85.00	236	84.847	0.00%
2016-11-23	100.2	99.80	100.2	-	-	0	0	-	85.00	84.70	85.00	-	-	0	-	0.00%
2016-11-22	100.2	99.80	100.2	100.0	100.2	200	20,015	100.08	85.00	84.70	85.00	84.87	85.00	236	84.932	0.30%
2016-11-21	99.85	99.80	100.3	99.85	99.85	1,000	99,850	99.850	84.74	84.70	85.08	84.74	84.74	1,178	84.741	-0.45%
2016-11-18	100.3	99.85	100.3	-	-	0	0	-	85.12	84.74	85.12	-	-	0	-	0.00%
2016-11-17	100.3	99.85	100.3	-	-	0	0	-	85.12	84.74	85.12	-	-	0	-	-0.05%
2016-11-16	100.4	99.85	100.4	99.85	100.5	937	93,826	100.13	85.17	84.74	85.17	84.74	85.25	1,104	84.982	0.50%
2016-11-15	99.85	99.90	99.95	99.85	100.8	2,231	223,193	100.04	84.74	84.78	84.83	84.74	85.50	2,629	84.903	-0.94%
2016-11-14	100.8	100.0	100.8	100.0	100.8	3,600	360,090	100.03	85.55	84.87	85.55	84.87	85.55	4,242	84.889	0.50%
2016-11-11	100.3	100.2	101.0	100.3	101.1	4,852	489,490	100.88	85.12	85.00	85.72	85.12	85.80	5,717	85.618	-0.79%
2016-11-10	101.1	101.0	-	101.1	101.1	100	10,110	101.10	85.80	85.72	-	85.80	85.80	118	85.802	-0.34%
2016-11-09	101.5	100.6	101.5	101.4	101.5	2,700	273,765	101.39	86.10	85.38	86.10	86.01	86.10	3,181	86.052	0.45%
2016-11-08	101.0	100.6	101.5	-	-	0	0	-	85.72	85.38	86.14	-	-	0	-	0.00%
2016-11-07	101.0	100.6	101.0	101.5	101.5	100	10,150	101.50	85.72	85.33	85.72	86.14	86.14	118	86.141	0.35%
2016-11-04	100.7	100.7	101.5	100.7	100.7	3,600	362,340	100.65	85.42	85.42	86.14	85.42	85.42	4,242	85.420	-0.94%
2016-11-03	101.6	100.7	101.6	-	-	0	0	-	86.23	85.42	86.23	-	-	0	-	0.00%
2016-11-02	101.6	100.6	101.6	101.6	101.6	1,000	101,600	101.60	86.23	85.38	86.23	86.23	86.23	1,178	86.226	0.00%
2016-11-01	101.6	100.5	-	101.6	101.6	700	71,120	101.60	86.23	85.29	-	86.23	86.23	825	86.226	0.79%
2016-10-31	100.8	100.7	-	-	-	0	0	-	85.55	85.46	-	-	-	0	-	0.00%
2016-10-28	100.8	100.8	-	-	-	0	0	-	85.55	85.55	-	-	-	0	-	0.00%
2016-10-27	100.8	100.8	102.0	100.8	100.8	400	40,300	100.75	85.55	85.55	86.57	85.50	85.50	471	85.505	-0.79%
2016-10-26	101.6	101.0	102.0	-	-	0	0	-	86.23	85.72	86.57	-	-	0	-	0.00%
2016-10-25	101.6	100.5	101.6	101.7	101.7	400	40,660	101.65	86.23	85.29	86.23	86.27	86.27	471	86.268	-0.05%
2016-10-24	101.7	100.5	102.0	101.6	101.7	200	20,325	101.63	86.27	85.29	86.57	86.23	86.27	236	86.247	0.00%
2016-10-20	101.7	100.5	-	-	-	0	0	-	86.27	85.29	-	-	-	0	-	0.00%
2016-10-19	101.7	100.5	-	-	-	0	0	-	86.27	85.29	-	-	-	0	-	0.00%
2016-10-18	101.7	100.5	-	101.7	101.7	300	30,495	101.65	86.27	85.29	-	86.27	86.27	353	86.268	0.05%
2016-10-17	101.6	100.5	-	101.5	101.6	1,800	182,760	101.53	86.23	85.29	-	86.14	86.23	2,121	86.169	0.10%
2016-10-14	101.5	-	101.5	101.5	101.5	209	21,213	101.50	86.14	-	86.14	86.14	86.14	246	86.139	0.05%
2016-10-13	101.5	100.5	101.5	101.3	101.5	2,703	274,049	101.39	86.10	85.29	86.10	85.93	86.10	3,185	86.045	0.84%
2016-10-12	100.6	100.5	101.3	-	-	0	0	-	85.38	85.29	85.93	-	-	0	-	0.00%
2016-10-11	100.6	100.6	101.3	100.6	100.6	712	71,617	100.59	85.38	85.38	85.93	85.38	85.38	839	85.365	0.00%
2016-10-07	100.6	100.5	100.6	100.6	100.6	800	80,480	100.60	85.38	85.29	85.38	85.38	85.38	943	85.377	-0.40%
2016-10-06	101.0	100.6	101.2	-	-	0	0	-	85.72	85.38	85.89	-	-	0	-	0.00%
2016-10-05	101.0	100.6	101.2	101.0	101.0	300	30,300	101.00	85.72	85.38	85.89	85.72	85.72	353	85.717	0.50%
2016-10-04	100.5	100.5	100.8	99.40	100.6	10,000	1,000,030	100.00	85.29	85.29	85.55	84.36	85.38	11,783	84.871	-0.40%
2016-10-03	100.9	100.9	101.2	-	-	0	0	-	85.63	85.63	85.89	-	-	0	-	0.00%
2016-09-30	100.9	100.7	101.3	100.9	100.9	500	50,450	100.90	85.63	85.46	85.93	85.63	85.63	589	85.632	0.20%
2016-09-29	100.7	100.7	101.0	100.7	100.7	1,000	100,700	100.70	85.46	85.46	85.72	85.46	85.46	1,178	85.462	0.10%
2016-09-28	100.6	100.6	101.4	-	-	0	0	-	85.38	85.38	86.06	-	-	0	-	0.00%
2016-09-27	100.6	100.6	102.0	100.6	100.6	1,100	110,660	100.60	85.38	85.38	86.57	85.38	85.38	1,296	85.377	0.00%
2016-09-26	100.6	100.6	102.0	-	-	0	0	-	85.38	85.38	86.57	-	-	0	-	0.00%
2016-09-23	100.6	100.6	102.0	-	-	0	0	-	85.38	85.38	86.57	-	-	0	-	0.00%
2016-09-22	100.6	100.6	102.0	100.6	100.6	1,000	100,600	100.60	85.38	85.38	86.57	85.38	85.38	1,178	85.377	-0.40%
2016-09-21	101.0	100.8	101.0	101.0	101.0	1,100	111,100	101.00	85.72	85.55	85.72	85.72	85.72	1,296	85.717	0.00%
2016-09-20	101.0	100.5	101.0	101.0	101.9	700	70,990	101.41	85.72	85.29	85.72	85.72	86.48	825	86.068	-0.39%
2016-09-19	101.4	101.0	101.7	101.4	101.8	1,800	182,840	101.58	86.06	85.72	86.27	86.06	86.40	2,121	86.207	-0.98%
2016-09-15	102.4	101.8	104.8	102.4	102.4	304	31,129	102.40	86.90	86.40	88.90	86.90	86.90	358	86.903	0.59%
2016-09-14	101.8	101.8	104.8	-	-	700	71,260	101.80	86.40	86.40	88.90	-	-	825	86.396	0.00%
2016-09-13	101.8	101.8	104.8	101.8	102.4	2,021	206,206	102.03	86.40	86.40	88.90	86.40	86.90	2,381	86.592	-0.20%
2016-09-12	102.0	101.9	102.0	-	-	671	68,296	101.78	86.57	86.48	86.57	-	-	791	86.381	0.00%
2016-09-09	102.0	101.8	101.9	-	-	100	10,200	102.00	86.57	86.40	86.48	-	-	118	86.565	0.00%
2016-09-08	102.0	101.8	104.8	-	-	100	10,200	102.00	86.57	86.40	88.90	-	-	118	86.565	0.00%
2016-09-07	102.0	101.7	102.0	-	-	0	0	-	86.57	86.31	86.57	-	-	0	-	0.00%
2016-09-06	102.0	101.7	102.0	102.0	102.0	500	51,000	102.00	86.57	86.27	86.57	86.57	86.57	589	86.565	0.10%
2016-09-05	101.9	101.9	102.0	101.9	101.9	183	18,575	101.50	86.48	86.48	86.57	86.48	86.48	216	86.143	0.00%
2016-09-02	101.9	101.8	102.0	-	-	0	0	-	86.48	86.40	86.57	-	-	0	-	0.00%
2016-09-01	101.9	101.9	102.0	-	-	500	51,000	102.00	86.48	86.48	86.57	-	-	589	86.565	0.10%
2016-08-31	101.8	101.8	102.0	-	-	0	0	-	86.40	86.40	86.57	-	-	0	-	0.00%
2016-08-30	101.8	101.8	102.0	-	-	0	0	-	86.40	86.40	86.57	-	-	0	-	0.05%
2016-08-29	101.8	101.8	102.0	101.8	101.8	1,000	101,750	101.75	86.35	86.35	86.57	86.35	86.35	1,178	86.353	0.00%
2016-08-26	101.8	101.8	102.3	101.7	101.7	300	30,510	101.70	86.35	86.35	86.82	86.31	86.31	353	86.311	0.00%
2016-08-25	101.8	101.8	102.3	-	-	0	0	-	86.35	86.35	86.82	-	-	0	-	0.05%
2016-08-24	101.7	101.7	102.3	-	-	0	0	-	86.31	86.27	86.82	-	-	0	-	0.00%
2016-08-23	101.7	101.7	102.3	-	-	0	0	-	86.31	86.31	86.82	-	-	0	-	0.05%
2016-08-22	101.7	101.7	102.5	101.7	102.4	500	50,900	101.80	86.27	86.27	86.99	86.27	86.90	589	86.396	-0.73%
2016-08-19	102.4	101.7	102.5	-	-	0	0	-	86.90	86.27	86.99	-	-	0	-	0.00%
2016-08-18	102.4	101.7	102.5	-	-	0	0	-	86.90	86.27	86.99	-	-	0	-	0.00%
2016-08-17	102.4	102.1	104.8	102.4	102.4	700	71,680	102.40	86.90	86.65	88.90	86.90	86.90	825	86.905	0.00%
2016-08-16	102.4	102.1	102.4	102.4	102.4	600	61,440	102.40	86.90	86.65	86.90	86.90	86.90	707	86.905	0.00%
2016-08-15	102.4	102.1	102.4	102.4	102.4	629	64,409	102.40	86.90	86.65	86.90	86.90	86.90	741	86.904	0.00%
2016-08-12	102.4	102.0	102.4	-	-	0	0	-	86.90	86.57	86.90	-	-	0	-	0.00%
2016-08-11	102.4	102.2	102.4	101.7	102.4	1,955	199,371	101.98	86.90	86.74	86.90	86.31	86.90	2,304	86.549	0.69%
2016-08-10	101.7	101.6	101.7	101.7	101.7	700	71,190	101.70	86.31	86.23	86.31	86.31	86.31	825	86.311	0.10%
2016-08-09	101.6	101.6	104.8	-	-	0	0	-	86.23	86.23	88.90	-	-	0	-	0.00%
2016-08-08	101.6	101.6	104.8	101.6	101.8	559	56,755	101.53	86.23	86.23	88.90	86.23	86.40	659	86.166	-0.68%
2016-08-05	102.3	101.8	104.8	102.3	102.3	900	92,070	102.30	86.82	86.40	88.90	86.82	86.82	1,060	86.820	0.10%
2016-08-04	102.2	101.8	104.8	101.9	102.2	500	51,010	102.02	86.74	86.40	88.90	86.48	86.74	589	86.582	0.29%
2016-08-03	101.9	101.8	101.9	-	-	0	0	-	86.48	86.40	86.48	-	-	0	-	-0.10%
2016-08-01	102.0	101.6	104.8	-	-	0	0	-	86.57	86.23	88.90	-	-	0	-	0.00%
2016-07-29	102.0	101.6	104.8	101.6	102.0	1,600	162,800	101.75	86.57	86.23	88.90	86.23	86.57	1,885	86.353	0.41%
2016-07-28	101.6	101.6	104.8	-	-	0	0	-	86.21	86.18	88.90	-	-	0	-	0.00%
2016-07-27	102.4	101.0	104.8	102.0	102.4	1,400	143,200	102.29	86.21	85.03	88.19	85.87	86.21	1,663	86.113	0.49%
2016-07-26	101.9	101.9	104.8	-	-	0	0	-	85.79	85.79	88.19	-	-	0	-	0.39%
2016-07-25	101.5	101.4	101.5	101.5	102.5	1,500	152,750	101.83	85.45	85.37	85.45	85.45	86.29	1,782	85.732	-0.20%
2016-07-22	101.7	101.5	101.7	101.7	101.7	800	81,360	101.70	85.62	85.45	85.62	85.62	85.62	950	85.620	-0.29%
2016-07-21	102.0	101.7	102.5	-	-	0	0	-	85.87	85.62	86.29	-	-	0	-	0.00%
2016-07-20	102.0	101.8	102.5	-	-	9	907	100.78	85.87	85.70	86.29	-	-	11	84.843	0.00%
2016-07-19	102.0	101.7	102.5	102.0	102.0	1,000	102,000	102.00	85.87	85.62	86.29	85.87	85.87	1,188	85.872	-0.49%
2016-07-18	102.5	102.0	102.5	102.5	102.5	300	30,750	102.50	86.29	85.87	86.29	86.29	86.29	356	86.293	0.49%
2016-07-15	102.0	102.0	102.7	102.0	102.0	348	35,448	101.86	85.87	85.87	86.46	85.87	85.87	413	85.756	-0.78%
2016-07-14	102.8	102.0	102.8	102.8	102.8	224	22,988	102.63	86.55	85.87	86.55	86.55	86.55	266	86.398	0.19%
2016-07-13	102.6	101.8	102.6	101.8	102.6	2,339	239,834	102.54	86.38	85.70	86.38	85.70	86.38	2,778	86.324	0.10%
2016-07-12	102.5	101.8	102.5	-	-	0	0	-	86.29	85.70	86.29	-	-	0	-	0.00%
2016-07-11	102.5	101.8	102.8	-	-	0	0	-	86.29	85.70	86.55	-	-	0	-	0.00%
2016-07-08	102.5	101.8	102.5	-	-	0	0	-	86.29	85.70	86.29	-	-	0	-	0.00%
2016-07-07	102.5	101.9	102.5	-	-	0	0	-	86.29	85.79	86.29	-	-	0	-	-0.10%
2016-07-06	102.6	102.0	103.0	-	-	58	5,858	101.00	86.38	85.87	86.71	-	-	69	85.030	0.00%
2016-07-05	102.6	102.0	103.0	102.0	102.6	3,000	307,100	102.37	86.38	85.87	86.71	85.87	86.38	3,563	86.181	0.79%
2016-07-04	101.8	101.8	101.9	101.8	101.8	400	40,720	101.80	85.70	85.70	85.79	85.70	85.70	475	85.704	-0.10%
2016-06-30	101.9	100.9	101.9	101.8	101.9	400	40,730	101.83	85.79	84.95	85.79	85.70	85.79	475	85.725	0.10%
2016-06-29	101.8	100.9	101.8	-	-	0	0	-	85.70	84.95	85.70	-	-	0	-	0.00%
2016-06-28	101.8	100.9	101.8	101.8	101.8	1,100	111,980	101.80	85.70	84.95	85.70	85.70	85.70	1,307	85.704	0.30%
2016-06-27	101.5	101.5	101.8	-	-	0	0	-	85.45	85.45	85.70	-	-	0	-	0.50%
2016-06-24	101.0	100.5	101.5	-	-	0	0	-	85.03	84.61	85.45	-	-	0	-	0.00%
2016-06-23	101.0	100.5	101.5	-	-	0	0	-	85.03	84.61	85.45	-	-	0	-	0.00%
2016-06-22	101.0	100.5	101.5	101.0	101.0	1,500	151,300	100.87	85.03	84.61	85.45	85.03	85.03	1,782	84.918	-0.20%
2016-06-21	101.2	101.2	101.8	100.9	101.2	1,400	141,620	101.16	85.20	85.20	85.70	84.95	85.20	1,663	85.163	-0.30%
2016-06-20	101.5	101.2	101.5	-	-	0	0	-	85.45	85.20	85.45	-	-	0	-	-0.20%
2016-06-17	101.7	101.2	101.7	-	-	0	0	-	85.62	85.20	85.62	-	-	0	-	-0.10%
2016-06-16	101.8	101.2	101.8	-	-	0	0	-	85.70	85.20	85.70	-	-	0	-	0.00%
2016-06-15	101.8	101.0	101.8	102.0	102.0	178	18,156	102.00	85.70	85.03	85.70	85.87	85.87	211	85.872	0.00%
2016-06-14	101.8	100.8	101.8	101.3	101.8	2,326	236,086	101.50	85.70	84.86	85.70	85.28	85.70	2,763	85.450	1.50%
2016-06-13	100.3	100.3	101.3	100.3	100.7	2,800	281,820	100.65	84.44	84.44	85.28	84.44	84.78	3,326	84.736	-0.30%
2016-06-10	100.6	100.6	101.3	-	-	0	0	-	84.69	84.69	85.28	-	-	0	-	0.00%
2016-06-08	100.6	100.6	101.1	-	-	0	0	-	84.69	84.69	85.11	-	-	0	-	0.00%
2016-06-07	100.6	100.6	101.0	-	-	0	0	-	84.69	84.69	85.03	-	-	0	-	0.00%
2016-06-06	100.6	100.2	101.0	100.6	100.6	600	60,360	100.60	84.69	84.36	85.03	84.69	84.69	713	84.694	0.00%
2016-06-03	100.6	100.2	100.8	-	-	0	0	-	84.69	84.36	84.86	-	-	0	-	0.00%
2016-06-02	100.6	100.2	100.8	-	-	0	0	-	84.69	84.36	84.82	-	-	0	-	0.00%
2016-06-01	100.6	100.2	100.8	-	-	0	0	-	84.69	84.36	84.82	-	-	0	-	0.00%
2016-05-31	100.6	100.2	100.8	-	-	0	0	-	84.69	84.31	84.82	-	-	0	-	0.00%
2016-05-30	100.6	100.1	100.8	-	-	0	0	-	84.69	84.27	84.86	-	-	0	-	0.00%
2016-05-27	100.6	100.1	100.8	-	-	0	0	-	84.69	84.27	84.86	-	-	0	-	0.00%
2016-05-26	100.6	100.2	100.6	-	-	0	0	-	84.69	84.31	84.69	-	-	0	-	0.00%
2016-05-25	100.6	100.1	100.6	-	-	0	0	-	84.69	84.23	84.69	-	-	0	-	0.00%
2016-05-24	100.6	100.0	100.6	-	-	0	0	-	84.69	84.19	84.69	-	-	0	-	0.00%
2016-05-23	100.6	100.0	100.6	-	-	2,000	201,200	100.60	84.69	84.19	84.69	-	-	2,376	84.694	0.00%
2016-05-20	100.6	100.1	100.6	100.6	100.6	600	60,360	100.60	84.69	84.23	84.69	84.69	84.69	713	84.694	0.00%
2016-05-19	100.6	100.1	100.6	-	-	0	0	-	84.69	84.27	84.69	-	-	0	-	0.00%
2016-05-18	100.6	100.1	100.6	-	-	1,500	150,150	100.10	84.69	84.27	84.69	-	-	1,782	84.273	0.00%
2016-05-17	100.6	100.6	101.0	-	-	19	1,882	99.053	84.69	84.69	85.03	-	-	23	83.391	0.00%
2016-05-16	100.6	100.1	101.0	-	-	0	0	-	84.69	84.27	85.03	-	-	0	-	0.00%
2016-05-13	100.6	100.1	100.6	100.6	100.6	200	20,120	100.60	84.69	84.27	84.69	84.69	84.69	238	84.694	-0.10%
2016-05-12	100.7	100.1	101.1	-	-	0	0	-	84.78	84.27	85.11	-	-	0	-	0.00%
2016-05-11	100.7	100.7	101.0	100.6	100.9	1,797	180,947	100.69	84.78	84.78	85.03	84.69	84.95	2,134	84.773	0.95%
2016-05-10	99.75	99.75	100.6	99.75	99.75	1,400	139,650	99.750	83.98	83.98	84.69	83.98	83.98	1,663	83.978	0.00%
2016-05-09	99.75	99.70	100.5	99.75	99.75	1,900	189,525	99.750	83.98	83.94	84.61	83.98	83.98	2,257	83.978	-0.89%
2016-05-06	100.7	99.75	100.7	100.7	100.7	1,000	100,650	100.65	84.74	83.98	84.78	84.74	84.74	1,188	84.736	0.00%
2016-05-05	100.7	99.75	100.7	100.7	100.7	200	20,130	100.65	84.74	83.98	84.74	84.74	84.74	238	84.736	0.90%
2016-05-04	99.75	99.70	100.6	-	-	0	0	-	83.98	83.94	84.69	-	-	0	-	0.00%
2016-05-03	99.75	99.75	100.5	-	-	0	0	-	83.98	83.98	84.61	-	-	0	-	0.00%
2016-04-29	99.75	99.75	100.5	-	-	0	0	-	83.98	83.98	84.61	-	-	0	-	0.05%
2016-04-28	99.70	99.70	100.5	99.70	99.70	100	9,970	99.700	83.94	83.94	84.61	83.94	83.94	119	83.936	0.00%
2016-04-27	99.70	99.70	100.4	-	-	0	0	-	83.94	83.94	84.53	-	-	0	-	0.00%
2016-04-26	99.70	99.70	100.5	99.60	100.0	1,600	159,800	99.875	83.94	83.94	84.61	83.85	84.19	1,900	84.083	-0.30%
2016-04-25	100.0	100.0	100.7	100.0	100.0	100	10,000	100.00	84.19	84.19	84.78	84.19	84.19	119	84.189	0.00%
2016-04-22	100.0	100.0	100.7	100.0	100.2	2,700	270,055	100.02	84.19	84.19	84.78	84.19	84.36	3,207	84.206	-0.20%
2016-04-21	100.2	100.2	101.1	-	-	0	0	-	84.36	84.36	85.11	-	-	0	-	0.00%
2016-04-20	100.2	100.2	101.2	100.2	100.3	1,400	140,390	100.28	84.36	84.36	85.20	84.36	84.44	1,663	84.423	-0.35%
2016-04-19	100.6	100.6	101.4	100.6	101.6	1,100	110,705	100.64	84.65	84.65	85.37	84.65	85.49	1,307	84.728	-0.98%
2016-04-18	101.6	100.6	101.6	100.6	101.6	600	60,830	101.38	85.49	84.65	85.49	84.65	85.49	713	85.353	0.00%
2016-04-15	101.6	100.6	101.6	-	-	0	0	-	85.49	84.65	85.49	-	-	0	-	0.00%
2016-04-14	101.6	100.6	101.6	101.6	101.6	222	22,510	101.40	85.49	84.69	85.49	85.49	85.49	264	85.364	0.05%
2016-04-13	101.5	100.6	101.6	101.3	104.8	1,609	163,507	101.62	85.45	84.65	85.49	85.28	88.19	1,911	85.553	0.30%
2016-04-12	101.2	100.7	101.2	101.0	101.3	200	20,230	101.15	85.20	84.78	85.20	85.03	85.28	238	85.157	0.20%
2016-04-11	101.0	101.0	101.2	-	-	0	0	-	85.03	85.03	85.20	-	-	0	-	0.00%
2016-04-08	101.0	101.0	101.3	-	-	0	0	-	85.03	85.03	85.28	-	-	0	-	0.00%
2016-04-07	101.0	101.0	101.3	101.0	101.0	100	10,100	101.00	85.03	85.03	85.28	85.03	85.03	119	85.030	-0.39%
2016-04-06	101.4	101.0	101.4	-	-	0	0	-	85.37	85.03	85.37	-	-	0	-	0.00%
2016-04-05	101.4	101.0	101.4	101.2	105.0	2,000	206,200	103.10	85.37	85.03	85.37	85.20	88.40	2,376	86.798	1.00%
2016-04-01	100.4	100.4	101.1	-	-	0	0	-	84.53	84.53	85.11	-	-	0	-	0.20%
2016-03-31	100.2	100.2	101.2	100.0	100.3	1,200	120,300	100.25	84.36	84.36	85.20	84.19	84.44	1,425	84.399	-0.60%
2016-03-30	100.8	100.8	101.2	100.8	101.2	1,400	140,800	100.57	84.86	84.86	85.20	84.86	85.20	1,663	84.670	0.20%
2016-03-29	100.6	100.6	101.2	-	-	0	0	-	84.69	84.69	85.20	-	-	0	-	0.10%
2016-03-24	100.5	100.5	101.2	100.5	100.5	1,100	110,550	100.50	84.61	84.61	85.20	84.61	84.61	1,307	84.609	0.00%
2016-03-23	100.5	100.5	101.2	-	-	0	0	-	84.61	84.61	85.20	-	-	0	-	0.00%
2016-03-22	100.5	100.5	101.2	-	-	0	0	-	84.61	84.61	85.20	-	-	0	-	0.00%
2016-03-21	100.5	100.5	101.3	100.5	100.7	1,600	160,980	100.61	84.61	84.61	85.28	84.61	84.78	1,900	84.704	-0.10%
2016-03-18	100.6	100.6	101.4	-	-	0	0	-	84.69	84.69	85.37	-	-	0	-	0.00%
2016-03-17	100.6	100.6	101.4	100.6	100.7	1,100	110,760	100.69	84.69	84.69	85.37	84.69	84.78	1,307	84.770	-0.79%
2016-03-16	101.4	100.6	101.4	-	-	0	0	-	85.37	84.69	85.37	-	-	0	-	0.00%
2016-03-15	101.4	100.6	101.4	101.4	101.4	222	22,480	101.26	85.37	84.69	85.37	85.37	85.37	264	85.250	0.50%
2016-03-14	100.9	100.8	100.9	100.9	100.9	100	10,090	100.90	84.95	84.82	84.95	84.95	84.95	119	84.946	-0.49%
2016-03-11	101.4	100.9	101.4	101.4	101.4	1,461	148,145	101.40	85.37	84.95	85.37	85.37	85.37	1,735	85.367	0.00%
2016-03-10	101.4	100.9	101.4	-	-	0	0	-	85.37	84.95	85.37	-	-	0	-	0.00%
2016-03-09	101.4	100.9	101.4	-	-	0	0	-	85.37	84.95	85.37	-	-	0	-	0.00%
2016-03-08	101.4	100.9	101.4	-	-	0	0	-	85.37	84.95	85.37	-	-	0	-	-0.10%
2016-03-07	101.5	100.6	101.5	100.5	101.5	2,100	211,610	100.77	85.45	84.69	85.45	84.61	85.45	2,494	84.834	0.00%
2016-03-04	101.5	100.7	101.5	101.5	101.5	500	50,750	101.50	85.45	84.78	85.45	85.45	85.45	594	85.451	0.00%
2016-03-03	101.5	100.7	101.5	-	-	0	0	-	85.45	84.78	85.45	-	-	0	-	-0.10%
2016-03-02	101.6	100.7	101.6	-	-	0	0	-	85.54	84.78	85.54	-	-	0	-	-0.10%
2016-03-01	101.7	100.7	101.7	-	-	0	0	-	85.62	84.78	85.62	-	-	0	-	0.00%
2016-02-29	101.7	100.8	101.7	-	-	0	0	-	85.62	84.86	85.62	-	-	0	-	0.00%
2016-02-26	101.7	100.8	101.7	-	-	0	0	-	85.62	84.86	85.62	-	-	0	-	0.00%
2016-02-25	101.7	101.0	101.7	-	-	0	0	-	85.62	85.03	85.62	-	-	0	-	-0.10%
2016-02-24	101.8	101.0	101.8	101.8	101.8	200	20,360	101.80	85.70	85.03	85.70	85.70	85.70	238	85.704	0.79%
2016-02-23	101.0	100.8	101.8	101.0	101.0	100	10,100	101.00	85.03	84.86	85.70	85.03	85.03	119	85.030	0.00%
2016-02-22	101.0	100.9	101.8	-	-	0	0	-	85.03	84.95	85.70	-	-	0	-	0.00%
2016-02-19	101.0	100.9	101.8	-	-	0	0	-	85.03	84.95	85.70	-	-	0	-	0.00%
2016-02-18	101.0	101.0	101.9	101.0	101.0	300	30,300	101.00	85.03	85.03	85.79	85.03	85.03	356	85.030	-0.59%
2016-02-17	101.6	101.5	101.6	101.5	101.6	1,100	111,660	101.51	85.54	85.45	85.54	85.45	85.54	1,307	85.459	0.10%
2016-02-16	101.5	101.2	101.5	101.5	101.5	222	22,513	101.41	85.45	85.20	85.45	85.45	85.45	264	85.375	0.30%
2016-02-15	101.2	101.2	101.5	101.2	101.2	1,579	159,986	101.32	85.20	85.20	85.45	85.20	85.20	1,876	85.301	0.00%
2016-02-12	101.2	100.2	101.2	101.2	101.2	600	60,720	101.20	85.20	84.36	85.20	85.20	85.20	713	85.199	0.30%
2016-02-11	100.9	100.6	101.2	100.9	100.9	500	50,450	100.90	84.95	84.69	85.20	84.95	84.95	594	84.946	0.20%
2016-02-05	100.7	100.6	101.2	-	-	0	0	-	84.78	84.69	85.20	-	-	0	-	0.00%
2016-02-04	100.7	100.3	101.3	-	-	0	0	-	84.78	84.44	85.28	-	-	0	-	0.00%
2016-02-03	100.7	100.3	101.3	-	-	0	0	-	84.78	84.44	85.28	-	-	0	-	0.00%
2016-02-02	100.7	100.7	101.7	-	-	0	0	-	84.78	84.78	85.62	-	-	0	-	0.00%
2016-02-01	100.7	100.7	101.7	100.7	100.7	700	70,490	100.70	84.78	84.78	85.62	84.78	84.78	831	84.778	-0.89%
2016-01-29	101.6	100.7	101.7	-	-	0	0	-	85.54	84.78	85.62	-	-	0	-	0.00%
2016-01-28	101.6	100.6	101.6	101.6	101.6	500	50,800	101.60	85.54	84.69	85.54	85.54	85.54	594	85.536	0.24%
2016-01-27	102.2	101.3	102.3	102.2	102.2	1,000	102,200	102.20	85.33	84.58	85.42	85.33	85.33	1,198	85.333	0.00%
2016-01-26	102.2	101.2	102.2	102.2	102.2	300	30,660	102.20	85.33	84.50	85.33	85.33	85.33	359	85.333	0.20%
2016-01-25	102.0	101.2	102.2	102.0	102.0	1,000	102,000	102.00	85.17	84.50	85.33	85.17	85.17	1,198	85.166	0.69%
2016-01-22	101.3	101.0	102.0	101.3	102.3	2,500	253,750	101.50	84.58	84.33	85.17	84.58	85.42	2,994	84.749	-0.69%
2016-01-21	102.0	102.0	102.3	101.8	101.8	1,000	101,800	101.80	85.17	85.17	85.42	85.00	85.00	1,198	84.999	0.20%
2016-01-20	101.8	101.2	102.2	101.8	101.8	1,000	101,800	101.80	85.00	84.50	85.33	85.00	85.00	1,198	84.999	-0.20%
2016-01-19	102.0	101.1	102.1	-	-	0	0	-	85.17	84.42	85.25	-	-	0	-	0.00%
2016-01-18	102.0	101.0	102.0	101.9	102.0	1,500	152,900	101.93	85.17	84.33	85.17	85.08	85.17	1,796	85.111	0.10%
2016-01-15	101.9	100.9	101.9	101.9	101.9	300	30,570	101.90	85.08	84.25	85.08	85.08	85.08	359	85.083	0.00%
2016-01-14	101.9	100.9	101.9	101.8	101.9	1,503	153,050	101.83	85.08	84.25	85.08	85.00	85.08	1,800	85.024	0.10%
2016-01-13	101.8	100.8	101.8	101.7	101.8	1,497	152,264	101.71	85.00	84.16	85.00	84.92	85.00	1,793	84.927	0.10%
2016-01-12	101.7	100.7	101.7	101.0	101.7	1,800	182,150	101.19	84.92	84.08	84.92	84.33	84.92	2,156	84.494	0.99%
2016-01-11	100.7	100.7	101.0	-	-	0	0	-	84.08	84.08	84.33	-	-	0	-	0.00%
2016-01-08	100.7	100.7	101.0	100.7	100.7	600	60,570	100.95	84.08	84.08	84.33	84.08	84.08	719	84.290	-0.30%
2016-01-07	101.0	100.7	101.0	101.0	101.0	100	10,100	101.00	84.33	84.08	84.33	84.33	84.33	120	84.332	0.00%
2016-01-06	101.0	100.7	101.0	-	-	0	0	-	84.33	84.08	84.33	-	-	0	-	0.00%
2016-01-05	101.0	100.7	101.0	101.0	101.0	1,700	171,700	101.00	84.33	84.08	84.33	84.33	84.33	2,036	84.332	0.00%
2016-01-04	101.0	101.0	102.0	101.0	102.0	700	71,200	101.71	84.33	84.33	85.17	84.33	85.17	838	84.928	-1.08%
2015-12-31	102.1	101.1	102.1	-	-	0	0	-	85.25	84.42	85.25	-	-	0	-	0.00%
2015-12-30	102.1	101.1	102.1	-	-	0	0	-	85.25	84.42	85.25	-	-	0	-	0.00%
2015-12-29	102.1	101.2	102.1	-	-	0	0	-	85.25	84.50	85.25	-	-	0	-	0.00%
2015-12-28	102.1	101.2	102.2	102.1	102.1	1,000	102,100	102.10	85.25	84.50	85.33	85.25	85.25	1,198	85.250	0.10%
2015-12-24	102.0	101.1	102.1	-	-	0	0	-	85.17	84.42	85.25	-	-	0	-	0.00%
2015-12-23	102.0	101.1	102.1	-	-	0	0	-	85.17	84.42	85.25	-	-	0	-	0.00%
2015-12-22	102.0	101.1	102.1	102.0	102.0	1,000	102,000	102.00	85.17	84.42	85.25	85.17	85.17	1,198	85.166	0.89%
2015-12-21	101.1	101.0	102.0	101.1	101.1	1,000	101,100	101.10	84.42	84.33	85.17	84.42	84.42	1,198	84.415	-0.93%
2015-12-18	102.1	101.1	102.1	-	-	0	0	-	85.21	84.42	85.21	-	-	0	-	-0.05%
2015-12-17	102.1	101.1	102.1	-	-	0	0	-	85.25	84.42	85.25	-	-	0	-	0.00%
2015-12-16	102.1	101.1	102.1	102.1	102.1	500	51,040	102.08	85.25	84.42	85.25	85.25	85.25	599	85.233	-0.20%
2015-12-15	102.3	101.3	102.3	102.3	102.3	177	18,107	102.30	85.42	84.58	85.42	85.42	85.42	212	85.416	0.00%
2015-12-14	102.3	101.3	102.3	-	-	0	0	-	85.42	84.58	85.42	-	-	0	-	-0.05%
2015-12-11	102.4	101.4	102.4	101.7	102.4	6,855	698,809	101.94	85.46	84.62	85.46	84.92	85.46	8,210	85.118	0.84%
2015-12-10	101.5	101.3	101.6	-	-	0	0	-	84.75	84.58	84.83	-	-	0	-	0.00%
2015-12-09	101.5	101.3	101.5	101.5	101.5	500	50,750	101.50	84.75	84.58	84.75	84.75	84.75	599	84.749	0.00%
2015-12-08	101.5	101.3	101.5	-	-	0	0	-	84.75	84.58	84.75	-	-	0	-	0.00%
2015-12-07	101.5	101.2	101.5	101.5	101.5	500	50,750	101.50	84.75	84.50	84.75	84.75	84.75	599	84.749	0.00%
2015-12-04	101.5	101.2	101.5	-	-	0	0	-	84.75	84.50	84.75	-	-	0	-	-0.10%
2015-12-03	101.6	101.6	101.8	101.4	101.4	700	70,980	101.40	84.83	84.83	85.00	84.67	84.67	838	84.666	0.20%
2015-12-02	101.4	101.2	101.4	-	-	0	0	-	84.67	84.50	84.67	-	-	0	-	0.00%
2015-12-01	101.4	101.2	101.4	-	-	0	0	-	84.67	84.50	84.67	-	-	0	-	-0.10%
2015-11-30	101.5	101.2	101.7	101.5	101.5	1,000	101,500	101.50	84.75	84.50	84.92	84.75	84.75	1,198	84.749	0.30%
2015-11-27	101.2	100.3	101.3	-	-	0	0	-	84.50	83.75	84.58	-	-	0	-	0.00%
2015-11-26	101.2	100.3	101.3	-	-	0	0	-	84.50	83.75	84.58	-	-	0	-	0.00%
2015-11-25	101.2	100.4	101.2	101.2	101.2	3,000	303,600	101.20	84.50	83.79	84.50	84.50	84.50	3,593	84.499	0.00%
2015-11-24	101.2	100.4	101.4	101.2	101.2	1,000	101,200	101.20	84.50	83.79	84.62	84.50	84.50	1,198	84.499	0.10%
2015-11-23	101.1	100.1	101.1	101.1	101.1	500	50,550	101.10	84.42	83.58	84.42	84.42	84.42	599	84.415	0.10%
2015-11-20	101.0	100.1	101.1	101.0	101.0	1,138	114,879	100.95	84.33	83.58	84.42	84.33	84.33	1,363	84.288	0.00%
2015-11-19	101.0	100.0	101.0	101.0	101.0	6,000	603,500	100.58	84.33	83.50	84.33	84.33	84.33	7,186	83.984	0.80%
2015-11-18	100.2	100.0	101.0	100.2	101.1	3,000	302,670	100.89	83.66	83.50	84.33	83.66	84.42	3,593	84.240	-0.89%
2015-11-17	101.1	100.2	101.2	101.1	101.1	700	70,770	101.10	84.42	83.66	84.50	84.42	84.42	838	84.415	-0.10%
2015-11-16	101.2	100.2	101.2	-	-	0	0	-	84.50	83.66	84.50	-	-	0	-	0.00%
2015-11-13	101.2	101.0	101.2	101.2	101.2	212	21,454	101.20	84.50	84.33	84.50	84.50	84.50	254	84.497	0.10%
2015-11-12	101.1	100.1	101.1	101.1	101.1	100	10,110	101.10	84.42	83.58	84.42	84.42	84.42	120	84.415	0.10%
2015-11-11	101.0	100.1	101.1	101.0	101.0	2,079	209,979	101.00	84.33	83.58	84.42	84.33	84.33	2,490	84.332	0.00%
2015-11-10	101.0	100.1	101.0	101.0	101.0	800	80,800	101.00	84.33	83.58	84.33	84.33	84.33	958	84.332	0.00%
2015-11-09	101.0	100.0	101.0	101.0	101.0	1,000	101,000	101.00	84.33	83.50	84.33	84.33	84.33	1,198	84.332	-0.79%
2015-11-06	101.8	101.4	101.8	101.8	101.8	100	10,180	101.80	85.00	84.67	85.00	85.00	85.00	120	84.999	-0.20%
2015-11-05	102.0	101.4	102.0	-	-	0	0	-	85.17	84.67	85.17	-	-	0	-	0.00%
2015-11-04	102.0	101.4	102.0	102.0	102.0	200	20,400	102.00	85.17	84.67	85.17	85.17	85.17	240	85.166	0.20%
2015-11-03	101.8	101.8	101.9	-	-	0	0	-	85.00	85.00	85.08	-	-	0	-	0.20%
2015-11-02	101.6	101.6	101.9	-	-	0	0	-	84.83	84.83	85.08	-	-	0	-	0.10%
2015-10-30	101.5	101.5	101.8	101.5	101.6	1,200	121,910	101.59	84.75	84.75	85.00	84.75	84.83	1,437	84.826	0.00%
2015-10-29	101.5	101.1	101.7	101.5	101.5	1,000	101,500	101.50	84.75	84.42	84.92	84.75	84.75	1,198	84.749	-0.20%
2015-10-28	101.7	101.1	102.0	101.7	101.7	1,000	101,700	101.70	84.92	84.42	85.17	84.92	84.92	1,198	84.916	0.79%
2015-10-27	100.9	100.9	101.9	100.9	100.9	100	10,090	100.90	84.25	84.25	85.08	84.25	84.25	120	84.248	-0.98%
2015-10-26	101.9	100.9	101.9	101.0	101.9	1,189	120,720	101.53	85.08	84.25	85.08	84.33	85.08	1,424	84.775	0.89%
2015-10-23	101.0	101.0	101.9	100.9	100.9	800	80,720	100.90	84.33	84.33	85.08	84.25	84.25	958	84.248	-0.10%
2015-10-22	101.1	101.1	102.1	101.1	101.7	1,100	111,750	101.59	84.42	84.42	85.25	84.42	84.92	1,317	84.825	-0.59%
2015-10-20	101.7	100.8	101.8	101.7	101.7	100	10,170	101.70	84.92	84.16	85.00	84.92	84.92	120	84.916	0.00%
2015-10-19	101.7	100.8	101.8	101.7	101.7	600	61,020	101.70	84.92	84.16	85.00	84.92	84.92	719	84.916	-0.10%
2015-10-16	101.8	100.8	101.8	101.8	101.8	200	20,360	101.80	85.00	84.16	85.00	85.00	85.00	240	84.999	-0.10%
2015-10-15	101.9	100.9	101.9	101.9	101.9	237	24,087	101.63	85.08	84.25	85.08	85.08	85.08	284	84.860	0.89%
2015-10-14	101.0	100.8	101.8	101.0	101.0	300	30,300	101.00	84.33	84.12	84.96	84.33	84.33	359	84.332	-0.49%
2015-10-13	101.5	100.5	101.5	101.3	101.5	2,096	212,304	101.29	84.75	83.91	84.75	84.54	84.75	2,510	84.574	0.50%
2015-10-12	101.0	100.5	101.5	100.9	101.0	1,100	111,090	100.99	84.33	83.91	84.75	84.25	84.33	1,317	84.324	0.10%
2015-10-09	100.9	100.5	100.9	100.7	101.0	400	40,370	100.93	84.25	83.91	84.25	84.08	84.33	479	84.269	-0.10%
2015-10-08	101.0	100.7	101.0	-	-	0	0	-	84.33	84.08	84.33	-	-	0	-	-0.25%
2015-10-07	101.3	100.4	101.3	101.3	101.3	200	20,250	101.25	84.54	83.83	84.54	84.54	84.54	240	84.540	0.25%
2015-10-06	101.0	100.4	101.0	-	-	0	0	-	84.33	83.83	84.33	-	-	0	-	0.00%
2015-10-05	101.0	100.4	101.0	-	-	0	0	-	84.33	83.83	84.33	-	-	0	-	-0.39%
2015-10-02	101.4	100.5	101.4	101.0	101.4	1,600	161,840	101.15	84.67	83.91	84.67	84.33	84.67	1,916	84.457	0.40%
2015-09-30	101.0	100.0	101.0	101.0	101.0	300	30,300	101.00	84.33	83.50	84.33	84.33	84.33	359	84.332	0.50%
2015-09-29	100.5	100.5	101.0	100.5	100.5	1,300	130,650	100.50	83.91	83.91	84.33	83.91	83.91	1,557	83.914	0.90%
2015-09-25	99.60	99.60	100.6	-	-	0	0	-	83.16	83.16	84.00	-	-	0	-	0.00%
2015-09-24	99.60	99.60	100.6	-	-	0	0	-	83.16	83.16	84.00	-	-	0	-	0.00%
2015-09-23	99.60	99.60	100.6	99.60	99.60	100	9,960	99.600	83.16	83.16	84.00	83.16	83.16	120	83.163	0.00%
2015-09-22	99.60	99.60	100.5	99.50	99.90	400	39,840	99.600	83.16	83.16	83.91	83.08	83.41	479	83.163	-0.40%
2015-09-21	100.0	99.90	100.0	-	-	0	0	-	83.50	83.41	83.50	-	-	0	-	0.00%
2015-09-18	100.0	99.60	100.0	-	-	100	10,030	100.30	83.50	83.16	83.50	-	-	120	83.747	-0.30%
2015-09-17	100.3	99.50	100.3	100.3	100.3	500	50,150	100.30	83.75	83.08	83.75	83.75	83.75	599	83.747	0.00%
2015-09-16	100.3	99.50	100.3	100.3	100.3	500	50,150	100.30	83.75	83.08	83.75	83.75	83.75	599	83.747	-0.10%
2015-09-15	100.4	99.50	100.5	100.4	100.4	1,046	105,018	100.40	83.83	83.08	83.91	83.83	83.83	1,253	83.830	0.00%
2015-09-14	100.4	99.50	100.4	99.50	100.4	600	60,150	100.25	83.83	83.08	83.83	83.08	83.83	719	83.705	0.90%
2015-09-11	99.50	99.50	100.5	99.50	100.5	1,639	164,119	100.13	83.08	83.08	83.91	83.08	83.91	1,963	83.608	0.00%
2015-09-10	99.50	99.50	100.0	-	-	0	0	-	83.08	83.08	83.50	-	-	0	-	0.00%
2015-09-09	99.50	99.50	99.90	99.50	99.50	100	9,950	99.500	83.08	83.08	83.41	83.08	83.08	120	83.079	-0.40%
2015-09-08	99.90	99.50	99.90	99.90	99.90	500	49,950	99.900	83.41	83.08	83.41	83.41	83.41	599	83.413	0.00%
2015-09-07	99.90	99.50	99.90	99.90	99.90	500	49,950	99.900	83.41	83.08	83.41	83.41	83.41	599	83.413	0.40%
2015-09-04	99.50	99.50	99.90	99.30	99.30	100	9,930	99.300	83.08	83.08	83.41	82.91	82.91	120	82.912	0.00%
2015-09-02	99.50	99.20	99.50	-	-	0	0	-	83.08	82.83	83.08	-	-	0	-	-0.40%
2015-09-01	99.90	99.20	99.90	99.80	99.90	600	59,890	99.817	83.41	82.83	83.41	83.33	83.41	719	83.343	0.10%
2015-08-31	99.80	99.80	99.90	-	-	0	0	-	83.33	83.33	83.41	-	-	0	-	0.00%
2015-08-28	99.80	99.20	99.90	99.80	99.90	1,200	119,770	99.808	83.33	82.83	83.41	83.33	83.41	1,437	83.337	0.00%
2015-08-27	99.80	98.90	99.80	99.80	99.80	500	49,900	99.800	83.33	82.58	83.33	83.33	83.33	599	83.330	0.50%
2015-08-26	99.30	99.00	99.90	-	-	0	0	-	82.91	82.66	83.41	-	-	0	-	0.00%
2015-08-25	99.30	98.90	99.90	99.10	100.0	2,700	268,820	99.563	82.91	82.58	83.41	82.75	83.50	3,234	83.132	0.71%
2015-08-24	98.60	98.60	99.50	98.50	100.0	2,751	272,323	98.991	82.33	82.33	83.08	82.24	83.50	3,295	82.654	-1.40%
2015-08-21	100.0	99.25	100.0	100.0	100.0	3,100	310,000	100.00	83.50	82.87	83.50	83.50	83.50	3,713	83.497	0.00%
2015-08-20	100.0	99.25	100.3	-	-	0	0	-	83.50	82.87	83.71	-	-	0	-	0.00%
2015-08-19	100.0	99.25	100.0	100.0	100.0	3,000	300,000	100.00	83.50	82.87	83.50	83.50	83.50	3,593	83.497	-0.30%
2015-08-18	100.3	100.0	100.3	-	-	0	0	-	83.75	83.50	83.75	-	-	0	-	0.00%
2015-08-17	100.3	100.0	100.3	100.3	100.3	500	50,150	100.30	83.75	83.50	83.75	83.75	83.75	599	83.747	0.00%
2015-08-14	100.3	100.0	100.3	100.3	100.3	200	20,060	100.30	83.75	83.50	83.75	83.75	83.75	240	83.747	0.00%
2015-08-13	100.3	99.30	100.3	100.2	100.3	1,360	136,398	100.29	83.75	82.91	83.75	83.66	83.75	1,629	83.741	0.00%
2015-08-12	100.3	100.0	100.3	100.0	100.9	2,590	259,490	100.19	83.75	83.50	83.75	83.50	84.25	3,102	83.655	0.30%
2015-08-11	100.0	100.0	100.1	100.0	100.0	1,500	150,000	100.00	83.50	83.50	83.58	83.50	83.50	1,796	83.497	-0.10%
2015-08-10	100.1	100.0	100.2	-	-	200	20,000	100.00	83.58	83.50	83.66	-	-	240	83.497	0.00%
2015-08-07	100.1	99.70	100.1	-	-	0	0	-	83.58	83.25	83.58	-	-	0	-	-0.10%
2015-08-06	100.2	99.20	100.2	-	-	0	0	-	83.66	82.83	83.66	-	-	0	-	0.00%
2015-08-05	100.2	100.0	100.2	-	-	400	40,080	100.20	83.66	83.50	83.66	-	-	479	83.664	0.00%
2015-08-04	100.2	100.0	100.2	-	-	0	0	-	83.66	83.50	83.66	-	-	0	-	0.00%
2015-08-03	100.2	100.0	100.2	-	-	0	0	-	83.66	83.50	83.66	-	-	0	-	0.00%
2015-07-31	100.2	100.0	100.3	100.2	100.2	800	80,160	100.20	83.66	83.50	83.71	83.66	83.66	958	83.664	0.20%
2015-07-30	100.0	100.0	100.2	100.0	100.1	2,000	200,100	100.05	83.50	83.50	83.66	83.50	83.58	2,395	83.538	0.59%
2015-07-29	100.3	100.1	100.6	100.3	100.3	1,000	100,300	100.30	83.00	82.84	83.25	83.00	83.00	1,208	83.004	-0.20%
2015-07-28	100.5	100.1	100.5	-	-	0	0	-	83.17	82.84	83.17	-	-	0	-	-0.40%
2015-07-27	100.9	100.1	100.9	100.9	100.9	400	40,360	100.90	83.50	82.84	83.50	83.50	83.50	483	83.500	-0.10%
2015-07-24	101.0	100.1	101.0	-	-	0	0	-	83.58	82.84	83.58	-	-	0	-	0.00%
2015-07-23	101.0	100.1	101.0	101.0	101.0	2,000	202,000	101.00	83.58	82.84	83.58	83.58	83.58	2,417	83.583	0.10%
2015-07-22	100.9	100.1	100.9	-	-	0	0	-	83.50	82.84	83.50	-	-	0	-	0.00%
2015-07-21	100.9	100.1	100.9	100.9	100.9	1,000	100,900	100.90	83.50	82.84	83.50	83.50	83.50	1,208	83.500	0.00%
2015-07-20	100.9	100.0	100.9	-	-	0	0	-	83.50	82.76	83.50	-	-	0	-	0.00%
2015-07-17	100.9	100.0	101.0	-	-	0	0	-	83.50	82.76	83.58	-	-	0	-	0.00%
2015-07-16	100.9	100.0	101.0	-	-	100	10,125	101.25	83.50	82.76	83.58	-	-	121	83.790	0.00%
2015-07-15	100.9	100.0	101.0	100.9	100.9	507	50,954	100.50	83.50	82.76	83.58	83.50	83.50	613	83.170	0.90%
2015-07-14	100.0	100.0	100.9	99.90	99.90	200	19,980	99.900	82.76	82.76	83.50	82.67	82.67	242	82.673	-0.89%
2015-07-13	100.9	99.90	100.9	100.7	100.9	1,468	147,921	100.76	83.50	82.67	83.50	83.33	83.50	1,774	83.388	0.10%
2015-07-10	100.8	99.80	100.8	100.8	100.8	500	50,400	100.80	83.42	82.59	83.42	83.42	83.42	604	83.418	0.70%
2015-07-09	100.1	99.90	100.9	-	-	0	0	-	82.84	82.67	83.50	-	-	0	-	0.00%
2015-07-08	100.1	99.90	100.9	100.1	100.1	100	10,010	100.10	82.84	82.67	83.50	82.84	82.84	121	82.838	0.00%
2015-07-07	100.1	100.1	100.9	100.0	100.0	3,000	300,000	100.00	82.84	82.84	83.50	82.76	82.76	3,625	82.756	0.10%
2015-07-06	100.0	100.0	100.1	100.0	100.1	2,100	210,110	100.05	82.76	82.76	82.84	82.76	82.84	2,538	82.799	-0.10%
2015-07-03	100.1	100.1	100.8	-	-	0	0	-	82.84	82.84	83.42	-	-	0	-	0.00%
2015-07-02	100.1	100.1	100.9	-	-	0	0	-	82.84	82.84	83.50	-	-	0	-	0.00%
2015-06-30	100.1	100.1	100.9	100.0	100.0	700	70,000	100.00	82.84	82.84	83.50	82.76	82.76	846	82.756	-0.60%
2015-06-29	100.7	100.1	100.9	-	-	0	0	-	83.33	82.84	83.50	-	-	0	-	0.00%
2015-06-26	100.7	100.0	100.8	-	-	0	0	-	83.33	82.76	83.42	-	-	0	-	0.00%
2015-06-25	100.7	100.3	100.8	100.7	100.7	1,000	100,700	100.70	83.33	83.00	83.42	83.33	83.33	1,208	83.335	0.40%
2015-06-24	100.3	100.3	100.7	-	-	0	0	-	83.00	83.00	83.29	-	-	0	-	0.20%
2015-06-23	100.1	100.1	100.7	100.0	100.0	400	40,000	100.00	82.84	82.84	83.33	82.76	82.76	483	82.756	-0.10%
2015-06-22	100.2	100.1	100.8	100.2	100.2	2,500	250,500	100.20	82.92	82.84	83.42	82.92	82.92	3,021	82.921	0.00%
2015-06-19	100.2	100.1	100.2	-	-	0	0	-	82.92	82.84	82.92	-	-	0	-	0.00%
2015-06-18	100.2	100.2	100.9	-	-	0	0	-	82.92	82.92	83.46	-	-	0	-	0.20%
2015-06-17	100.0	100.0	100.8	-	-	0	0	-	82.76	82.76	83.42	-	-	0	-	0.00%
2015-06-16	100.0	100.0	100.8	100.0	100.3	1,800	180,270	100.15	82.76	82.76	83.42	82.76	83.00	2,175	82.880	-0.30%
2015-06-15	100.3	100.3	100.9	100.3	100.9	663	66,643	100.52	83.00	83.00	83.46	83.00	83.46	801	83.184	-0.40%
2015-06-12	100.7	100.3	100.8	-	-	0	0	-	83.33	83.00	83.42	-	-	0	-	0.00%
2015-06-11	100.7	100.1	100.7	100.0	100.7	2,679	269,305	100.52	83.33	82.84	83.33	82.76	83.33	3,237	83.190	0.70%
2015-06-10	100.0	100.0	100.8	100.0	100.7	2,200	221,050	100.48	82.76	82.76	83.42	82.76	83.29	2,658	83.151	-0.65%
2015-06-09	100.7	100.4	100.7	-	-	100	10,050	100.50	83.29	83.09	83.33	-	-	121	83.169	0.00%
2015-06-08	100.7	100.4	100.7	-	-	0	0	-	83.29	83.09	83.29	-	-	0	-	-0.05%
2015-06-05	100.7	100.3	100.8	-	-	0	0	-	83.33	83.00	83.42	-	-	0	-	0.00%
2015-06-04	100.7	100.2	100.7	-	-	0	0	-	83.33	82.92	83.33	-	-	0	-	-0.10%
2015-06-03	100.8	100.4	100.8	-	-	0	0	-	83.42	83.09	83.42	-	-	0	-	-0.05%
2015-06-02	100.9	100.2	100.9	-	-	700	70,595	100.85	83.46	82.92	83.46	-	-	846	83.459	-0.05%
2015-06-01	100.9	99.95	100.9	-	-	0	0	-	83.50	82.71	83.50	-	-	0	-	0.00%
2015-05-29	100.9	100.8	100.9	100.9	100.9	1,300	131,120	100.86	83.50	83.42	83.50	83.46	83.50	1,571	83.469	0.10%
2015-05-28	100.8	100.8	100.9	100.8	100.8	100	10,080	100.80	83.42	83.42	83.46	83.42	83.42	121	83.418	0.30%
2015-05-27	100.5	100.5	100.8	100.4	100.4	199	19,880	99.899	83.17	83.17	83.42	83.09	83.09	240	82.672	0.10%
2015-05-26	100.4	100.4	100.8	-	-	709	71,103	100.29	83.09	83.09	83.42	-	-	857	82.993	0.15%
2015-05-22	100.3	100.3	100.8	-	-	0	0	-	82.96	82.96	83.42	-	-	0	-	0.05%
2015-05-21	100.2	100.2	100.8	100.2	100.5	500	50,130	100.26	82.92	82.92	83.38	82.92	83.17	604	82.971	-0.55%
2015-05-20	100.8	100.5	100.8	-	-	0	0	-	83.38	83.17	83.38	-	-	0	-	-0.05%
2015-05-19	100.8	100.5	100.8	100.8	100.8	100	10,080	100.80	83.42	83.17	83.42	83.42	83.42	121	83.418	0.00%
2015-05-18	100.8	100.5	100.8	100.8	100.8	900	90,720	100.80	83.42	83.17	83.42	83.42	83.42	1,088	83.418	0.00%
2015-05-15	100.8	100.0	100.8	100.8	100.8	100	10,080	100.80	83.42	82.76	83.42	83.42	83.42	121	83.418	0.00%
2015-05-14	100.8	100.0	100.8	100.8	100.8	404	40,719	100.79	83.42	82.76	83.42	83.42	83.42	488	83.409	0.00%
2015-05-13	100.8	100.0	100.8	100.8	100.9	1,680	169,295	100.77	83.42	82.76	83.42	83.38	83.50	2,030	83.394	0.80%
2015-05-12	100.0	100.0	100.8	-	-	0	0	-	82.76	82.76	83.38	-	-	0	-	0.00%
2015-05-11	100.0	100.0	100.9	99.95	99.95	300	29,985	99.950	82.76	82.76	83.50	82.71	82.71	363	82.714	-0.79%
2015-05-08	100.8	99.95	100.8	100.8	100.8	100	10,080	100.80	83.42	82.71	83.42	83.42	83.42	121	83.418	0.20%
2015-05-07	100.6	99.85	100.6	-	-	0	0	-	83.25	82.63	83.25	-	-	0	-	0.00%
2015-05-06	100.6	99.85	100.8	-	-	0	0	-	83.25	82.63	83.42	-	-	0	-	0.00%
2015-05-05	100.6	99.90	100.8	100.8	100.8	200	20,160	100.80	83.25	82.67	83.42	83.42	83.42	242	83.418	0.60%
2015-05-04	100.0	99.90	100.8	100.0	100.0	3,000	300,000	100.00	82.76	82.67	83.42	82.76	82.76	3,625	82.756	-0.60%
2015-04-30	100.6	100.5	100.6	100.6	100.6	1,500	150,900	100.60	83.25	83.17	83.25	83.25	83.25	1,813	83.252	-0.20%
2015-04-29	100.8	100.5	100.8	-	-	0	0	-	83.42	83.17	83.42	-	-	0	-	0.00%
2015-04-28	100.8	100.6	100.8	-	-	0	0	-	83.42	83.25	83.42	-	-	0	-	0.00%
2015-04-27	100.8	100.5	100.8	-	-	0	0	-	83.42	83.17	83.42	-	-	0	-	-0.05%
2015-04-24	100.9	100.5	101.5	-	-	0	0	-	83.46	83.17	84.00	-	-	0	-	0.00%
2015-04-23	100.9	100.6	101.5	100.9	101.5	2,000	202,350	101.18	83.46	83.25	84.00	83.46	84.00	2,417	83.728	-0.15%
2015-04-22	101.0	101.0	102.0	-	-	0	0	-	83.58	83.58	84.41	-	-	0	-	0.00%
2015-04-21	101.0	101.0	102.0	101.0	101.0	100	10,100	101.00	83.58	83.58	84.41	83.58	83.58	121	83.583	-0.39%
2015-04-20	101.4	101.4	102.0	101.4	101.4	100	10,140	101.40	83.91	83.91	84.41	83.91	83.91	121	83.914	-0.10%
2015-04-17	101.5	101.5	102.0	101.0	101.5	3,000	303,800	101.27	84.00	84.00	84.41	83.58	84.00	3,625	83.804	-0.39%
2015-04-16	101.9	101.9	102.0	-	-	0	0	-	84.33	84.33	84.41	-	-	0	-	0.10%
2015-04-15	101.8	101.8	102.0	101.8	102.0	2,332	237,444	101.82	84.25	84.25	84.41	84.25	84.41	2,818	84.262	0.79%
2015-04-14	101.0	100.8	101.8	101.0	102.0	5,800	589,050	101.56	83.58	83.42	84.25	83.58	84.41	7,009	84.047	-0.39%
2015-04-13	101.4	101.3	101.4	101.3	101.5	2,575	261,004	101.36	83.91	83.83	83.91	83.83	84.00	3,112	83.882	1.00%
2015-04-10	100.4	100.3	101.3	100.4	101.3	800	80,405	100.51	83.09	83.00	83.79	83.09	83.79	967	83.175	0.00%
2015-04-09	100.4	100.3	101.3	100.3	100.4	892	89,445	100.27	83.09	83.00	83.83	83.00	83.09	1,078	82.983	-0.59%
2015-04-08	101.0	100.4	101.0	101.0	101.0	400	40,490	101.23	83.58	83.09	83.58	83.58	83.58	483	83.769	0.60%
2015-04-02	100.4	100.3	101.3	-	-	0	0	-	83.09	83.00	83.83	-	-	0	-	0.00%
2015-04-01	100.4	100.4	101.3	100.4	100.4	1,600	160,640	100.40	83.09	83.09	83.79	83.09	83.09	1,933	83.087	0.00%
2015-03-31	100.4	100.4	101.2	100.2	100.5	1,400	140,370	100.26	83.09	83.09	83.75	82.92	83.17	1,692	82.974	0.15%
2015-03-30	100.3	100.2	100.5	100.3	101.3	1,774	177,998	100.34	82.96	82.92	83.17	82.96	83.79	2,144	83.035	-0.05%
2015-03-27	100.3	100.2	101.2	-	-	0	0	-	83.00	82.92	83.75	-	-	0	-	0.00%
2015-03-26	100.3	100.2	101.0	-	-	0	0	-	83.00	82.92	83.58	-	-	0	-	0.00%
2015-03-25	100.3	100.3	101.0	100.3	100.3	500	50,150	100.30	83.00	83.00	83.54	83.00	83.00	604	83.004	-0.69%
2015-03-24	101.0	100.7	101.0	-	-	0	0	-	83.58	83.33	83.58	-	-	0	-	0.00%
2015-03-23	101.0	100.3	101.0	101.0	101.0	1,400	141,400	101.00	83.58	83.00	83.58	83.58	83.58	1,692	83.583	0.70%
2015-03-20	100.3	100.3	101.0	100.3	100.3	200	20,060	100.30	83.00	83.00	83.58	83.00	83.00	242	83.004	-0.10%
2015-03-19	100.4	100.4	101.0	-	-	0	0	-	83.09	83.09	83.58	-	-	0	-	0.10%
2015-03-18	100.3	100.3	101.0	-	-	0	0	-	83.00	83.00	83.58	-	-	0	-	0.00%
2015-03-17	100.3	100.3	101.0	100.3	100.3	400	40,120	100.30	83.00	83.00	83.58	83.00	83.00	483	83.004	0.00%
2015-03-16	100.3	100.3	101.0	100.3	100.3	100	10,030	100.30	83.00	83.00	83.58	83.00	83.00	121	83.004	-0.69%
2015-03-13	101.0	100.3	101.0	101.0	101.0	391	39,363	100.67	83.58	83.00	83.58	83.58	83.58	472	83.312	0.10%
2015-03-12	100.9	100.5	100.9	-	-	0	0	-	83.50	83.17	83.50	-	-	0	-	0.00%
2015-03-11	100.9	100.9	101.0	100.5	100.9	2,589	260,805	100.74	83.50	83.50	83.58	83.17	83.50	3,128	83.365	0.40%
2015-03-10	100.5	100.3	100.5	-	-	0	0	-	83.17	83.00	83.17	-	-	0	-	0.00%
2015-03-09	100.5	100.3	100.5	100.5	100.5	300	30,150	100.50	83.17	83.00	83.17	83.17	83.17	363	83.169	-0.10%
2015-03-06	100.6	100.5	100.6	-	-	0	0	-	83.25	83.17	83.25	-	-	0	-	0.00%
2015-03-05	100.6	100.3	100.6	100.5	100.6	500	50,280	100.56	83.25	83.00	83.25	83.17	83.25	604	83.219	0.20%
2015-03-04	100.4	100.4	100.5	100.3	100.3	1,000	100,300	100.30	83.09	83.09	83.17	83.00	83.00	1,208	83.004	0.10%
2015-03-03	100.3	99.70	100.3	-	-	0	0	-	83.00	82.51	83.00	-	-	0	-	-0.20%
2015-03-02	100.5	99.70	100.5	100.5	100.5	349	34,996	100.28	83.17	82.51	83.17	83.17	83.17	422	82.983	0.00%
2015-02-27	100.5	99.50	100.5	-	-	0	0	-	83.17	82.34	83.17	-	-	0	-	0.00%
2015-02-26	100.5	99.70	100.5	100.5	100.5	100	10,050	100.50	83.17	82.51	83.17	83.17	83.17	121	83.169	0.80%
2015-02-25	99.70	99.45	100.5	-	-	0	0	-	82.51	82.30	83.13	-	-	0	-	0.00%
2015-02-24	99.70	99.50	100.4	-	-	0	0	-	82.51	82.34	83.05	-	-	0	-	0.00%
2015-02-23	99.70	99.70	100.3	99.70	99.70	300	29,910	99.700	82.51	82.51	83.00	82.51	82.51	363	82.507	0.00%
2015-02-18	99.70	99.70	100.2	-	-	0	0	-	82.51	82.51	82.92	-	-	0	-	0.00%
2015-02-17	99.70	99.70	100.5	99.70	99.70	100	9,970	99.700	82.51	82.51	83.17	82.51	82.51	121	82.507	0.00%
2015-02-16	99.70	99.50	100.0	99.70	100.5	1,732	173,224	100.01	82.51	82.34	82.76	82.51	83.17	2,093	82.767	-0.89%
2015-02-13	100.6	99.60	100.6	100.6	100.6	210	21,126	100.60	83.25	82.42	83.25	83.25	83.25	254	83.252	0.30%
2015-02-12	100.3	100.3	100.7	100.3	100.3	1,248	125,126	100.26	83.00	83.00	83.33	83.00	83.00	1,508	82.972	0.00%
2015-02-11	100.3	99.70	100.7	100.3	100.5	2,653	266,226	100.35	83.00	82.51	83.33	83.00	83.17	3,206	83.045	0.70%
2015-02-10	99.60	99.60	100.3	-	-	0	0	-	82.42	82.42	83.00	-	-	0	-	0.00%
2015-02-09	99.60	99.60	100.5	99.50	100.0	1,700	169,930	99.959	82.42	82.42	83.17	82.34	82.76	2,054	82.722	-0.40%
2015-02-06	100.0	99.90	100.0	-	-	0	0	-	82.76	82.67	82.76	-	-	0	-	0.00%
2015-02-05	100.0	99.90	100.0	100.7	100.7	2,001	200,799	100.35	82.76	82.67	82.76	83.33	83.33	2,418	83.045	0.00%
2015-02-04	100.0	100.0	100.6	-	-	0	0	-	82.76	82.76	83.25	-	-	0	-	0.20%
2015-02-03	99.80	99.80	100.8	-	-	0	0	-	82.59	82.59	83.42	-	-	0	-	0.00%
2015-02-02	99.80	99.80	100.8	99.80	100.0	2,138	213,602	99.907	82.59	82.59	83.42	82.59	82.76	2,584	82.679	-0.99%
2015-01-30	100.8	99.90	100.9	-	-	0	0	-	83.42	82.67	83.50	-	-	0	-	0.00%
2015-01-29	100.8	99.80	100.8	100.8	100.8	100	10,080	100.80	83.42	82.59	83.42	83.42	83.42	121	83.418	0.42%
2015-01-28	101.4	101.0	101.4	-	-	0	0	-	83.07	82.78	83.07	-	-	0	-	0.00%
2015-01-27	101.4	101.0	101.4	101.4	101.4	1,000	101,350	101.35	83.07	82.78	83.07	83.07	83.07	1,220	83.070	-0.05%
2015-01-26	101.4	101.0	101.4	101.4	101.4	600	60,840	101.40	83.11	82.78	83.11	83.11	83.11	732	83.111	0.40%
2015-01-23	101.0	101.0	101.4	-	-	0	0	-	82.78	82.78	83.11	-	-	0	-	0.00%
2015-01-22	101.0	100.7	101.4	101.0	101.0	500	50,500	101.00	82.78	82.54	83.11	82.78	82.78	610	82.783	-0.39%
2015-01-21	101.4	101.0	101.4	-	-	0	0	-	83.11	82.78	83.11	-	-	0	-	0.00%
2015-01-20	101.4	101.0	101.4	101.4	101.4	200	20,280	101.40	83.11	82.78	83.11	83.11	83.11	244	83.111	0.00%
2015-01-19	101.4	101.1	101.4	-	-	0	0	-	83.11	82.87	83.11	-	-	0	-	0.00%
2015-01-16	101.4	100.8	101.4	-	-	0	0	-	83.11	82.62	83.11	-	-	0	-	-0.10%
2015-01-15	101.5	100.6	101.6	101.3	101.5	1,617	164,082	101.47	83.19	82.46	83.28	83.03	83.19	1,973	83.171	0.30%
2015-01-14	101.2	100.5	101.2	-	-	0	0	-	82.95	82.37	82.95	-	-	0	-	0.00%
2015-01-13	101.2	100.2	101.2	100.9	101.2	1,755	177,246	100.99	82.95	82.13	82.95	82.70	82.95	2,141	82.779	1.10%
2015-01-12	100.1	100.1	100.9	100.1	100.1	400	40,040	100.10	82.05	82.05	82.70	82.05	82.05	488	82.046	0.10%
2015-01-09	100.0	100.0	100.2	100.0	100.2	3,000	300,250	100.08	81.96	81.96	82.13	81.96	82.13	3,660	82.032	-0.05%
2015-01-08	100.1	100.1	100.8	100.1	100.1	200	20,010	100.05	82.00	82.00	82.62	82.00	82.00	244	82.005	-0.45%
2015-01-07	100.5	100.5	100.9	100.5	100.5	400	40,200	100.50	82.37	82.37	82.70	82.37	82.37	488	82.373	0.00%
2015-01-06	100.5	100.5	100.6	100.0	100.6	2,131	214,275	100.55	82.37	82.37	82.46	81.96	82.46	2,600	82.416	-0.10%
2015-01-05	100.6	99.80	100.8	-	-	0	0	-	82.46	81.80	82.62	-	-	0	-	0.00%
2015-01-02	100.6	99.60	100.6	99.65	100.6	1,200	120,025	100.02	82.46	81.64	82.46	81.68	82.46	1,464	81.981	0.00%
2014-12-31	100.6	99.85	100.8	100.6	100.6	3,500	352,100	100.60	82.46	81.84	82.62	82.46	82.46	4,270	82.455	0.00%
2014-12-30	100.6	100.1	100.6	100.5	100.6	1,300	130,680	100.52	82.46	82.05	82.46	82.37	82.46	1,586	82.392	-0.30%
2014-12-29	100.9	100.5	100.9	-	-	0	0	-	82.70	82.37	82.70	-	-	0	-	0.00%
2014-12-24	100.9	100.1	100.9	-	-	0	0	-	82.70	82.05	82.70	-	-	0	-	-0.10%
2014-12-23	101.0	100.1	101.0	100.8	101.0	1,700	171,490	100.88	82.78	82.05	82.78	82.62	82.78	2,074	82.682	1.00%
2014-12-22	100.0	99.90	100.8	100.0	100.0	1,700	170,000	100.00	81.96	81.88	82.62	81.96	81.96	2,074	81.964	0.00%
2014-12-19	100.0	99.90	100.0	-	-	0	0	-	81.96	81.88	81.96	-	-	0	-	0.00%
2014-12-18	100.0	99.90	100.6	100.0	100.7	1,700	170,490	100.29	81.96	81.88	82.46	81.96	82.54	2,074	82.200	-0.20%
2014-12-17	100.2	100.1	100.7	-	-	0	0	-	82.13	82.05	82.54	-	-	0	-	0.00%
2014-12-16	100.2	100.2	100.7	100.0	100.0	4,400	440,000	100.00	82.13	82.13	82.54	81.96	81.96	5,368	81.964	-0.50%
2014-12-15	100.7	100.1	100.7	100.7	100.7	233	23,463	100.70	82.54	82.00	82.54	82.54	82.54	284	82.537	0.90%
2014-12-12	99.80	99.80	100.7	99.80	99.80	200	19,960	99.800	81.80	81.80	82.54	81.80	81.80	244	81.800	-0.99%
2014-12-11	100.8	99.80	100.8	100.0	100.8	6,475	648,335	100.13	82.62	81.80	82.62	81.96	82.62	7,900	82.069	0.60%
2014-12-10	100.2	99.60	100.4	-	-	0	0	-	82.13	81.64	82.29	-	-	0	-	0.00%
2014-12-09	100.2	100.2	100.4	99.60	100.2	4,700	469,140	99.817	82.13	82.13	82.29	81.64	82.13	5,734	81.814	0.60%
2014-12-08	99.60	99.60	100.2	-	-	0	0	-	81.64	81.64	82.13	-	-	0	-	0.05%
2014-12-05	99.55	99.55	100.2	-	-	0	0	-	81.59	81.59	82.13	-	-	0	-	0.10%
2014-12-04	99.45	99.45	100.2	99.45	99.75	2,300	229,185	99.646	81.51	81.51	82.13	81.51	81.76	2,806	81.673	-0.45%
2014-12-03	99.90	99.70	100.4	-	-	0	0	-	81.88	81.72	82.29	-	-	0	-	0.00%
2014-12-02	99.90	99.70	100.4	-	-	0	0	-	81.88	81.72	82.29	-	-	0	-	0.00%
2014-12-01	99.90	99.70	100.4	-	-	0	0	-	81.88	81.72	82.29	-	-	0	-	0.00%
2014-11-28	99.90	99.55	100.4	-	-	0	0	-	81.88	81.59	82.29	-	-	0	-	0.00%
2014-11-27	99.90	99.55	99.90	-	-	0	0	-	81.88	81.59	81.88	-	-	0	-	-0.10%
2014-11-26	100.0	99.50	100.0	100.0	100.0	1,000	100,000	100.00	81.96	81.55	81.96	81.96	81.96	1,220	81.964	0.10%
2014-11-25	99.90	99.40	100.0	-	-	0	0	-	81.88	81.47	81.96	-	-	0	-	0.00%
2014-11-24	99.90	99.40	100.0	-	-	0	0	-	81.88	81.47	81.96	-	-	0	-	0.00%
2014-11-21	99.90	99.30	99.90	-	-	0	0	-	81.88	81.39	81.88	-	-	0	-	0.00%
2014-11-20	99.90	99.30	99.90	99.90	99.90	200	19,980	99.900	81.88	81.39	81.88	81.88	81.88	244	81.882	0.40%
2014-11-19	99.50	99.30	99.90	-	-	0	0	-	81.55	81.39	81.88	-	-	0	-	0.00%
2014-11-18	99.50	99.30	100.0	-	-	0	0	-	81.55	81.39	81.96	-	-	0	-	0.00%
2014-11-17	99.50	99.30	100.0	99.50	100.0	2,200	219,650	99.841	81.55	81.39	81.96	81.55	81.96	2,684	81.833	-0.40%
2014-11-14	99.90	99.45	100.0	-	-	0	0	-	81.88	81.51	81.96	-	-	0	-	0.00%
2014-11-13	99.90	99.25	99.90	99.90	99.90	357	35,613	99.756	81.88	81.35	81.88	81.88	81.88	436	81.764	0.00%
2014-11-12	99.90	99.25	99.90	99.90	99.90	1,770	176,823	99.900	81.88	81.35	81.88	81.88	81.88	2,159	81.882	0.10%
2014-11-11	99.80	99.25	99.90	-	-	0	0	-	81.80	81.35	81.88	-	-	0	-	0.00%
2014-11-10	99.80	99.35	99.80	-	-	100	9,990	99.900	81.80	81.43	81.80	-	-	122	81.882	-0.10%
2014-11-07	99.90	99.50	99.90	-	-	0	0	-	81.88	81.55	81.88	-	-	0	-	0.00%
2014-11-06	99.90	99.50	99.90	99.50	99.90	600	59,900	99.833	81.88	81.55	81.88	81.55	81.88	732	81.827	0.10%
2014-11-05	99.80	99.50	99.80	99.80	99.80	1,000	99,800	99.800	81.80	81.55	81.80	81.80	81.80	1,220	81.800	0.10%
2014-11-04	99.70	99.50	99.80	-	-	0	0	-	81.72	81.55	81.80	-	-	0	-	0.00%
2014-11-03	99.70	99.50	100.0	99.70	99.70	2,000	199,400	99.700	81.72	81.55	81.96	81.72	81.72	2,440	81.718	-0.30%
2014-10-31	100.0	99.70	100.0	99.50	100.2	3,000	299,200	99.733	81.96	81.72	81.96	81.55	82.13	3,660	81.745	0.50%
2014-10-30	99.50	99.20	99.50	-	-	0	0	-	81.55	81.31	81.55	-	-	0	-	0.00%
2014-10-29	99.50	99.45	99.50	99.50	99.50	300	29,850	99.500	81.55	81.51	81.55	81.55	81.55	366	81.554	0.05%
2014-10-28	99.45	99.30	99.50	-	-	0	0	-	81.51	81.39	81.55	-	-	0	-	0.00%
2014-10-27	99.45	99.45	99.50	99.45	99.45	1,800	179,010	99.450	81.51	81.51	81.55	81.51	81.51	2,196	81.513	0.20%
2014-10-24	99.25	99.20	99.45	-	-	0	0	-	81.35	81.31	81.51	-	-	0	-	0.00%
2014-10-23	99.25	99.25	99.45	99.25	99.25	400	39,700	99.250	81.35	81.35	81.51	81.35	81.35	488	81.349	0.05%
2014-10-22	99.20	99.00	99.40	-	-	0	0	-	81.31	81.14	81.47	-	-	0	-	0.00%
2014-10-21	99.20	99.00	99.40	99.20	99.20	1,000	99,200	99.200	81.31	81.14	81.47	81.31	81.31	1,220	81.308	0.00%
2014-10-20	99.20	98.80	99.50	-	-	0	0	-	81.31	80.98	81.55	-	-	0	-	0.00%
2014-10-17	99.20	99.20	99.30	-	-	0	0	-	81.31	81.31	81.39	-	-	0	-	0.10%
2014-10-16	99.10	99.10	99.50	99.10	99.10	100	9,910	99.100	81.23	81.23	81.55	81.23	81.23	122	81.226	0.20%
2014-10-15	98.90	98.90	99.50	98.90	99.50	566	56,191	99.277	81.06	81.06	81.55	81.06	81.55	691	81.371	-0.40%
2014-10-14	99.30	99.30	99.50	98.90	98.90	169	16,658	98.568	81.39	81.39	81.55	81.06	81.06	206	80.790	-0.20%
2014-10-13	99.50	98.80	99.50	-	-	1,723	171,438	99.500	81.55	80.98	81.55	-	-	2,102	81.554	0.00%
2014-10-10	99.50	98.80	99.50	99.50	99.50	400	39,800	99.500	81.55	80.98	81.55	81.55	81.55	488	81.554	0.00%
2014-10-09	99.50	99.50	99.60	99.50	99.50	2,100	208,950	99.500	81.55	81.55	81.64	81.55	81.55	2,562	81.554	0.81%
2014-10-08	98.70	98.70	99.40	98.40	98.40	300	29,520	98.400	80.90	80.90	81.47	80.65	80.65	366	80.652	0.20%
2014-10-07	98.50	98.50	99.30	-	-	0	0	-	80.73	80.73	81.39	-	-	0	-	0.00%
2014-10-06	98.50	98.30	98.50	98.50	98.50	1,000	98,500	98.500	80.73	80.57	80.73	80.73	80.73	1,220	80.734	-0.10%
2014-10-03	98.60	98.50	99.50	98.60	98.60	1,000	98,600	98.600	80.82	80.73	81.55	80.82	80.82	1,220	80.816	-0.40%
2014-09-30	99.00	98.50	99.30	99.00	99.00	2,000	198,000	99.000	81.14	80.73	81.39	81.14	81.14	2,440	81.144	0.00%
2014-09-29	99.00	99.00	99.20	-	-	200	19,840	99.200	81.14	81.14	81.31	-	-	244	81.308	0.00%
2014-09-26	99.00	99.00	99.50	-	-	0	0	-	81.14	81.14	81.55	-	-	0	-	0.00%
2014-09-25	99.00	99.00	99.20	99.00	99.00	900	89,100	99.000	81.14	81.14	81.31	81.14	81.14	1,098	81.144	0.30%
2014-09-24	98.70	98.40	99.40	-	-	0	0	-	80.90	80.65	81.47	-	-	0	-	0.00%
2014-09-23	98.70	98.70	99.40	-	-	0	0	-	80.90	80.90	81.47	-	-	0	-	0.25%
2014-09-22	98.45	98.45	99.45	98.45	98.45	200	19,765	98.825	80.69	80.69	81.51	80.69	80.69	244	81.001	-1.06%
2014-09-19	99.50	99.30	99.50	99.50	99.50	1,000	99,500	99.500	81.55	81.39	81.55	81.55	81.55	1,220	81.554	0.51%
2014-09-18	99.00	98.65	99.40	99.00	99.00	100	9,900	99.000	81.14	80.86	81.47	81.14	81.14	122	81.144	-0.30%
2014-09-17	99.30	98.65	99.30	-	-	0	0	-	81.39	80.86	81.39	-	-	0	-	-0.05%
2014-09-16	99.35	98.70	99.60	-	-	0	0	-	81.43	80.90	81.64	-	-	0	-	0.00%
2014-09-15	99.35	98.70	99.50	99.35	99.35	317	31,476	99.293	81.43	80.90	81.55	81.43	81.43	387	81.384	-0.25%
2014-09-12	99.60	98.70	99.60	99.40	99.60	2,094	208,314	99.481	81.64	80.90	81.64	81.47	81.64	2,555	81.539	0.91%
2014-09-11	98.70	98.70	99.50	-	-	0	0	-	80.90	80.90	81.55	-	-	0	-	0.00%
2014-09-10	98.70	98.70	99.50	98.70	98.70	200	19,740	98.700	80.90	80.90	81.55	80.90	80.90	244	80.898	-0.20%
2014-09-08	98.90	98.65	99.60	98.90	98.90	9,700	959,330	98.900	81.06	80.86	81.64	81.06	81.06	11,835	81.062	-1.10%
2014-09-05	100.0	99.10	100.0	100.0	100.0	400	40,000	100.00	81.96	81.23	81.96	81.96	81.96	488	81.964	0.00%
2014-09-04	100.0	99.00	100.0	100.0	100.0	1,300	129,850	99.885	81.96	81.14	81.96	81.96	81.96	1,586	81.869	1.11%
2014-09-03	98.90	98.90	99.90	-	-	0	0	-	81.06	81.06	81.88	-	-	0	-	0.00%
2014-09-02	98.90	98.90	99.90	-	-	700	69,860	99.800	81.06	81.06	81.88	-	-	854	81.800	0.00%
2014-09-01	98.90	98.90	99.90	98.90	98.90	100	9,890	98.900	81.06	81.06	81.88	81.06	81.06	122	81.062	0.00%
2014-08-29	98.90	98.90	99.70	-	-	0	0	-	81.06	81.06	81.72	-	-	0	-	0.00%
2014-08-28	98.90	98.90	99.70	98.90	98.90	500	49,450	98.900	81.06	81.06	81.72	81.06	81.06	610	81.062	-0.60%
2014-08-27	99.50	98.80	99.50	-	-	0	0	-	81.55	80.98	81.55	-	-	0	-	0.00%
2014-08-26	99.50	99.00	99.50	-	-	0	0	-	81.55	81.14	81.55	-	-	0	-	0.00%
2014-08-25	99.50	99.10	99.50	-	-	0	0	-	81.55	81.23	81.55	-	-	0	-	-0.20%
2014-08-22	99.70	98.90	99.70	99.50	99.70	1,600	159,320	99.575	81.72	81.06	81.72	81.55	81.72	1,952	81.615	0.61%
2014-08-21	99.10	98.90	99.50	-	-	0	0	-	81.23	81.06	81.55	-	-	0	-	0.00%
2014-08-20	99.10	99.00	99.50	-	-	0	0	-	81.23	81.14	81.55	-	-	0	-	0.00%
2014-08-19	99.10	99.00	99.50	99.10	99.10	1,100	109,010	99.100	81.23	81.14	81.55	81.23	81.23	1,342	81.226	-0.40%
2014-08-18	99.50	99.10	99.50	-	-	0	0	-	81.55	81.23	81.55	-	-	0	-	0.00%
2014-08-15	99.50	99.30	99.50	99.40	99.50	6,300	626,840	99.498	81.55	81.39	81.55	81.47	81.55	7,686	81.552	0.00%
2014-08-14	99.50	99.10	99.50	99.50	99.50	876	87,101	99.430	81.55	81.23	81.55	81.55	81.55	1,069	81.497	-0.50%
2014-08-13	100.0	99.20	100.0	99.95	100.0	1,790	178,950	99.972	81.96	81.31	81.96	81.92	81.96	2,184	81.941	0.96%
2014-08-12	99.05	99.00	99.95	-	-	0	0	-	81.18	81.14	81.92	-	-	0	-	0.00%
2014-08-11	99.05	99.05	99.95	99.05	99.05	100	9,905	99.050	81.18	81.18	81.92	81.18	81.18	122	81.185	0.00%
2014-08-08	99.05	99.05	100.0	-	-	0	0	-	81.18	81.18	81.96	-	-	0	-	0.00%
2014-08-07	99.05	99.05	99.90	-	-	0	0	-	81.18	81.18	81.88	-	-	0	-	0.00%
2014-08-06	99.05	99.05	99.90	-	-	0	0	-	81.18	81.18	81.88	-	-	0	-	0.00%
2014-08-05	99.05	99.05	99.90	99.05	99.05	100	9,905	99.050	81.18	81.18	81.88	81.18	81.18	122	81.185	-0.05%
2014-08-04	99.10	98.90	99.90	99.10	99.10	600	59,460	99.100	81.23	81.06	81.88	81.23	81.23	732	81.226	-0.90%
2014-08-01	100.0	99.60	100.0	99.80	100.0	2,200	219,600	99.818	81.96	81.64	81.96	81.80	81.96	2,684	81.815	0.40%
2014-07-31	99.60	99.40	99.80	99.60	99.60	500	49,800	99.600	81.64	81.47	81.80	81.64	81.64	610	81.636	0.00%
2014-07-30	99.60	99.40	99.80	99.40	99.60	1,500	149,200	99.467	81.64	81.47	81.80	81.47	81.64	1,830	81.526	0.53%
2014-07-29	100.0	99.50	100.0	100.0	100.0	100	10,000	100.00	81.20	80.80	81.20	81.20	81.20	123	81.201	0.00%
2014-07-28	100.0	99.30	100.0	-	-	0	0	-	81.20	80.63	81.20	-	-	0	-	0.00%
2014-07-25	100.0	99.25	100.0	-	-	0	0	-	81.20	80.59	81.20	-	-	0	-	-0.20%
2014-07-24	100.2	100.2	100.3	100.2	100.2	528	52,877	100.15	81.36	81.36	81.40	81.36	81.36	650	81.320	0.20%
2014-07-23	100.0	99.25	100.3	-	-	0	0	-	81.20	80.59	81.40	-	-	0	-	0.00%
2014-07-22	100.0	99.25	100.0	100.1	100.1	500	50,050	100.10	81.20	80.59	81.20	81.28	81.28	616	81.283	0.10%
2014-07-21	99.90	99.15	100.1	-	-	0	0	-	81.12	80.51	81.28	-	-	0	-	0.00%
2014-07-18	99.90	99.15	100.1	-	-	0	0	-	81.12	80.51	81.28	-	-	0	-	0.00%
2014-07-17	99.90	99.15	99.90	-	-	0	0	-	81.12	80.51	81.12	-	-	0	-	0.00%
2014-07-16	99.90	99.10	99.90	-	-	0	0	-	81.12	80.47	81.12	-	-	0	-	-0.05%
2014-07-15	99.95	99.15	100.0	99.95	99.95	333	33,283	99.949	81.16	80.51	81.20	81.16	81.16	410	81.160	0.86%
2014-07-14	99.10	99.10	100.0	99.10	99.15	500	49,560	99.120	80.47	80.47	81.20	80.47	80.51	616	80.487	-1.20%
2014-07-11	100.3	99.30	100.3	98.90	100.3	3,203	319,050	99.610	81.44	80.63	81.44	80.31	81.44	3,945	80.884	1.52%
2014-07-10	98.80	98.80	99.65	-	-	0	0	-	80.23	80.23	80.92	-	-	0	-	0.05%
2014-07-09	98.75	98.75	99.65	-	-	0	0	-	80.19	80.19	80.92	-	-	0	-	0.05%
2014-07-08	98.70	98.70	99.60	98.70	98.70	1,500	148,050	98.700	80.15	80.15	80.88	80.15	80.15	1,847	80.146	-0.05%
2014-07-07	98.75	98.75	99.60	98.75	98.75	800	79,000	98.750	80.19	80.19	80.88	80.19	80.19	985	80.186	-0.10%
2014-07-04	98.85	98.75	99.70	-	-	0	0	-	80.27	80.19	80.96	-	-	0	-	0.00%
2014-07-03	98.85	98.75	99.70	98.85	98.85	200	19,770	98.850	80.27	80.19	80.96	80.27	80.27	246	80.268	-0.95%
2014-07-02	99.80	98.85	99.80	99.75	99.80	500	49,890	99.780	81.04	80.27	81.04	81.00	81.04	616	81.023	0.81%
2014-06-30	99.00	98.85	99.65	-	-	0	0	-	80.39	80.27	80.92	-	-	0	-	0.00%
2014-06-27	99.00	98.85	99.65	-	-	0	0	-	80.39	80.27	80.92	-	-	0	-	0.00%
2014-06-26	99.00	98.80	99.75	-	-	0	0	-	80.39	80.23	81.00	-	-	0	-	0.00%
2014-06-25	99.00	99.00	99.75	99.00	99.00	100	9,900	99.000	80.39	80.39	81.00	80.39	80.39	123	80.389	0.00%
2014-06-24	99.00	98.75	99.00	99.50	99.60	700	69,710	99.586	80.39	80.19	80.39	80.80	80.88	862	80.865	0.35%
2014-06-23	98.65	98.65	99.50	98.65	98.65	400	39,460	98.650	80.11	80.11	80.80	80.11	80.11	493	80.105	0.00%
2014-06-20	98.65	98.65	99.50	98.60	98.60	200	19,720	98.600	80.11	80.11	80.80	80.06	80.06	246	80.065	-0.85%
2014-06-19	99.50	98.65	99.65	-	-	0	0	-	80.80	80.11	80.92	-	-	0	-	0.00%
2014-06-18	99.50	98.60	99.50	-	-	0	0	-	80.80	80.06	80.80	-	-	0	-	-0.15%
2014-06-17	99.65	98.80	99.65	98.80	99.65	900	89,005	98.894	80.92	80.23	80.92	80.23	80.92	1,108	80.304	0.86%
2014-06-16	98.80	98.70	99.10	98.80	99.10	2,244	222,077	98.965	80.23	80.15	80.47	80.23	80.47	2,764	80.361	-0.45%
2014-06-13	99.25	99.10	100.1	99.25	100.3	1,433	142,653	99.548	80.59	80.47	81.28	80.59	81.40	1,765	80.835	-0.55%
2014-06-12	99.80	99.25	99.80	100.0	100.3	951	95,115	100.02	81.04	80.59	81.04	81.20	81.40	1,171	81.214	-0.20%
2014-06-11	100.0	99.00	100.0	98.80	100.0	1,920	191,240	99.604	81.20	80.39	81.20	80.23	81.20	2,364	80.880	1.01%
2014-06-10	99.00	99.00	99.75	-	-	0	0	-	80.39	80.39	81.00	-	-	0	-	0.00%
2014-06-09	99.00	98.75	99.75	-	-	0	0	-	80.39	80.19	81.00	-	-	0	-	0.00%
2014-06-06	99.00	99.00	99.75	99.00	99.00	100	9,900	99.000	80.39	80.39	81.00	80.39	80.39	123	80.389	-0.65%
2014-06-05	99.65	99.50	99.75	99.60	99.65	1,200	119,560	99.633	80.92	80.80	81.00	80.88	80.92	1,478	80.904	0.96%
2014-06-04	98.70	98.70	99.55	-	-	0	0	-	80.15	80.15	80.84	-	-	0	-	0.05%
2014-06-03	98.65	98.60	99.55	-	-	0	0	-	80.11	80.06	80.84	-	-	0	-	0.00%
2014-05-30	98.65	98.65	99.55	-	-	0	0	-	80.11	80.11	80.84	-	-	0	-	0.05%
2014-05-29	98.60	98.60	99.55	-	-	0	0	-	80.06	80.06	80.84	-	-	0	-	0.00%
2014-05-28	98.60	98.50	99.40	-	-	200	19,800	99.000	80.06	79.98	80.71	-	-	246	80.389	0.00%
2014-05-27	98.60	98.50	99.35	-	-	0	0	-	80.06	79.98	80.67	-	-	0	-	0.00%
2014-05-26	98.60	98.50	99.40	98.60	98.60	600	59,160	98.600	80.06	79.98	80.71	80.06	80.06	739	80.065	0.00%
2014-05-23	98.60	98.60	99.55	98.60	98.60	200	19,720	98.600	80.06	80.06	80.84	80.06	80.06	246	80.065	-0.10%
2014-05-22	98.70	98.70	99.65	-	-	0	0	-	80.15	80.15	80.92	-	-	0	-	0.20%
2014-05-21	98.50	98.50	99.50	-	-	38	3,712	97.684	79.98	79.98	80.80	-	-	47	79.321	0.00%
2014-05-20	98.50	98.50	99.30	-	-	0	0	-	79.98	79.98	80.63	-	-	0	-	0.00%
2014-05-19	98.50	98.50	99.35	-	-	0	0	-	79.98	79.98	80.67	-	-	0	-	0.00%
2014-05-16	98.50	98.50	99.35	98.50	98.50	300	29,550	98.500	79.98	79.98	80.67	79.98	79.98	369	79.983	0.10%
2014-05-15	98.40	98.40	99.15	98.40	99.20	765	75,550	98.758	79.90	79.90	80.51	79.90	80.55	942	80.193	-0.10%
2014-05-14	98.50	97.90	98.50	98.50	98.50	600	59,100	98.500	79.98	79.50	79.98	79.98	79.98	739	79.983	0.00%
2014-05-13	98.50	97.80	98.50	98.60	98.60	1,644	162,018	98.551	79.98	79.41	79.98	80.06	80.06	2,025	80.025	0.92%
2014-05-12	97.60	97.60	98.50	-	-	0	0	-	79.25	79.25	79.98	-	-	0	-	0.00%
2014-05-09	97.60	97.50	97.80	97.60	97.60	120	11,694	97.450	79.25	79.17	79.41	79.25	79.25	148	79.131	0.21%
2014-05-08	97.40	97.40	98.00	97.40	97.40	100	9,740	97.400	79.09	79.09	79.58	79.09	79.09	123	79.090	0.10%
2014-05-07	97.30	97.30	97.40	97.30	97.30	100	9,730	97.300	79.01	79.01	79.09	79.01	79.01	123	79.009	-0.10%
2014-05-05	97.40	97.30	98.30	97.40	97.40	2,032	197,888	97.386	79.09	79.01	79.82	79.09	79.09	2,502	79.079	0.05%
2014-05-02	97.35	97.35	98.35	-	-	0	0	-	79.05	79.05	79.86	-	-	0	-	0.00%
2014-04-30	97.35	97.35	98.25	-	-	0	0	-	79.05	79.05	79.78	-	-	0	-	0.00%
2014-04-29	97.35	97.35	98.20	-	-	64	6,214	97.094	79.05	79.05	79.74	-	-	79	78.841	0.00%
2014-04-28	97.35	97.35	98.30	97.30	98.50	6,364	622,376	97.796	79.05	79.05	79.82	79.01	79.98	7,837	79.412	-1.17%
2014-04-25	98.50	98.50	98.65	98.50	98.50	3,700	364,450	98.500	79.98	79.98	80.11	79.98	79.98	4,557	79.983	1.03%
2014-04-24	97.50	97.30	98.25	97.50	97.85	2,000	195,360	97.680	79.17	79.01	79.78	79.17	79.46	2,463	79.317	-1.37%
2014-04-23	98.85	97.85	98.85	98.85	98.85	200	19,770	98.850	80.27	79.46	80.27	80.27	80.27	246	80.268	0.00%
2014-04-22	98.85	98.00	98.90	-	-	0	0	-	80.27	79.58	80.31	-	-	0	-	0.00%
2014-04-17	98.85	97.90	98.85	-	-	0	0	-	80.27	79.50	80.27	-	-	0	-	0.00%
2014-04-16	98.85	97.90	98.85	-	-	0	0	-	80.27	79.50	80.27	-	-	0	-	0.00%
2014-04-15	98.85	97.90	98.85	98.50	98.90	327	32,253	98.633	80.27	79.50	80.27	79.98	80.31	403	80.091	0.36%
2014-04-14	98.50	97.80	98.50	98.20	98.60	2,052	201,884	98.384	79.98	79.41	79.98	79.74	80.06	2,527	79.889	0.20%
2014-04-11	98.30	97.50	98.50	97.35	98.30	2,519	246,402	97.817	79.82	79.17	79.98	79.05	79.82	3,102	79.429	0.98%
2014-04-10	97.35	96.90	97.35	-	-	0	0	-	79.05	78.68	79.05	-	-	0	-	0.00%
2014-04-09	97.35	96.85	97.45	-	-	400	38,980	97.450	79.05	78.64	79.13	-	-	493	79.131	0.00%
2014-04-08	97.35	96.80	97.55	-	-	0	0	-	79.05	78.60	79.21	-	-	0	-	0.00%
2014-04-07	97.35	97.05	97.60	97.35	97.35	400	38,940	97.350	79.05	78.81	79.25	79.05	79.05	493	79.050	0.00%
2014-04-04	97.35	96.50	97.35	96.55	97.35	500	48,435	96.870	79.05	78.36	79.05	78.40	79.05	616	78.660	0.83%
2014-04-03	96.55	96.55	96.95	96.50	97.50	11,100	1,073,755	96.735	78.40	78.40	78.72	78.36	79.17	13,670	78.550	-1.03%
2014-04-02	97.55	97.30	97.80	97.30	97.60	300	29,250	97.500	79.21	79.01	79.41	79.01	79.25	369	79.171	0.26%
2014-04-01	97.30	97.25	97.30	-	-	80	7,712	96.400	79.01	78.97	79.01	-	-	99	78.278	-0.15%
2014-03-31	97.45	97.25	97.45	-	-	0	0	-	79.13	78.97	79.13	-	-	0	-	0.00%
2014-03-28	97.45	97.25	97.45	-	-	0	0	-	79.13	78.97	79.13	-	-	0	-	-0.05%
2014-03-27	97.50	97.20	97.55	-	-	0	0	-	79.17	78.93	79.21	-	-	0	-	0.00%
2014-03-26	97.50	97.15	97.55	-	-	0	0	-	79.17	78.89	79.21	-	-	0	-	0.00%
2014-03-25	97.50	97.15	97.55	-	-	0	0	-	79.17	78.89	79.21	-	-	0	-	0.00%
2014-03-24	97.50	97.05	97.90	-	-	0	0	-	79.17	78.81	79.50	-	-	0	-	-0.10%
2014-03-21	97.60	97.15	97.60	97.30	97.80	700	68,210	97.443	79.25	78.89	79.25	79.01	79.41	862	79.125	0.21%
2014-03-20	97.40	97.30	97.85	-	-	0	0	-	79.09	79.01	79.46	-	-	0	-	0.00%
2014-03-19	97.40	97.40	97.65	-	-	0	0	-	79.09	79.09	79.29	-	-	0	-	0.00%
2014-03-18	97.40	97.40	97.65	-	-	0	0	-	79.09	79.09	79.29	-	-	0	-	0.00%
2014-03-17	97.40	97.40	98.00	-	-	0	0	-	79.09	79.09	79.58	-	-	0	-	0.31%
2014-03-14	97.10	97.10	97.35	97.00	97.75	5,950	579,232	97.350	78.85	78.85	79.05	78.77	79.37	7,327	79.049	-0.56%
2014-03-13	97.65	97.50	97.65	97.65	98.65	2,927	286,625	97.924	79.29	79.17	79.29	79.29	80.11	3,605	79.516	-0.91%
2014-03-12	98.55	98.20	98.55	98.50	98.60	2,282	225,160	98.668	80.02	79.74	80.02	79.98	80.06	2,810	80.120	0.36%
2014-03-11	98.20	98.20	98.60	98.20	98.20	200	19,640	98.200	79.74	79.74	80.06	79.74	79.74	246	79.740	-0.30%
2014-03-10	98.50	98.20	98.50	-	-	0	0	-	79.98	79.74	79.98	-	-	0	-	0.00%
2014-03-07	98.50	98.10	98.50	-	-	0	0	-	79.98	79.66	79.98	-	-	0	-	0.00%
2014-03-06	98.50	98.00	98.50	98.50	98.50	200	19,700	98.500	79.98	79.58	79.98	79.98	79.98	246	79.983	0.00%
2014-03-05	98.50	98.00	98.50	-	-	0	0	-	79.98	79.58	79.98	-	-	0	-	-0.20%
2014-03-04	98.70	98.05	98.70	98.75	98.75	400	39,500	98.750	80.15	79.62	80.15	80.19	80.19	493	80.186	0.66%
2014-03-03	98.05	98.00	98.40	-	-	0	0	-	79.62	79.58	79.90	-	-	0	-	0.00%
2014-02-28	98.05	98.05	98.40	-	-	0	0	-	79.62	79.62	79.90	-	-	0	-	0.15%
2014-02-27	97.90	97.90	98.75	-	-	0	0	-	79.50	79.50	80.19	-	-	0	-	0.00%
2014-02-26	97.90	97.90	98.30	97.90	97.90	700	68,530	97.900	79.50	79.50	79.82	79.50	79.50	862	79.496	-0.61%
2014-02-25	98.50	97.60	98.60	-	-	0	0	-	79.98	79.25	80.06	-	-	0	-	0.00%
2014-02-24	98.50	97.80	98.75	98.50	98.50	500	49,250	98.500	79.98	79.41	80.19	79.98	79.98	616	79.983	0.00%
2014-02-21	98.50	97.80	98.50	-	-	40	3,934	98.350	79.98	79.41	79.98	-	-	49	79.862	-0.10%
2014-02-20	98.60	97.80	98.60	-	-	0	0	-	80.06	79.41	80.06	-	-	0	-	0.00%
2014-02-19	98.60	97.80	98.65	-	-	0	0	-	80.06	79.41	80.11	-	-	0	-	0.00%
2014-02-18	98.60	97.70	98.65	97.75	98.60	200	19,635	98.175	80.06	79.33	80.11	79.37	80.06	246	79.719	-0.05%
2014-02-17	98.65	97.70	98.65	98.80	98.80	100	9,880	98.800	80.11	79.33	80.11	80.23	80.23	123	80.227	0.36%
2014-02-14	98.30	98.10	98.70	98.30	98.30	1,000	98,300	98.300	79.82	79.66	80.15	79.82	79.82	1,232	79.821	0.20%
2014-02-13	98.10	97.50	98.25	98.10	98.10	306	30,018	98.098	79.66	79.17	79.78	79.66	79.66	377	79.657	0.10%
2014-02-12	98.00	97.15	98.00	97.00	98.00	3,243	315,749	97.363	79.58	78.89	79.58	78.77	79.58	3,994	79.060	0.72%
2014-02-11	97.30	97.30	98.25	-	-	0	0	-	79.01	79.01	79.78	-	-	0	-	0.00%
2014-02-10	97.30	97.30	98.30	-	-	6	582	97.000	79.01	79.01	79.82	-	-	7	78.765	0.31%
2014-02-07	97.00	97.00	98.00	97.00	97.40	4,700	456,900	97.213	78.77	78.77	79.58	78.77	79.09	5,788	78.938	-0.41%
2014-02-06	97.40	97.40	98.30	97.40	97.40	330	32,137	97.385	79.09	79.09	79.82	79.09	79.09	406	79.078	0.10%
2014-02-05	97.30	97.10	97.60	97.30	97.70	4,240	413,304	97.477	79.01	78.85	79.25	79.01	79.33	5,222	79.153	-1.02%
2014-02-04	98.30	97.70	98.30	-	-	0	0	-	79.82	79.33	79.82	-	-	0	-	0.00%
2014-01-30	98.30	97.50	98.50	-	-	0	0	-	79.82	79.17	79.98	-	-	0	-	0.00%
2014-01-29	98.30	97.40	98.40	98.30	98.30	39,900	3,922,170	98.300	79.82	79.09	79.90	79.82	79.82	49,137	79.821	0.89%
2014-01-28	98.35	98.35	98.95	-	-	0	0	-	79.11	79.11	79.60	-	-	0	-	0.05%
2014-01-27	98.30	98.30	98.95	98.30	98.30	1,888	185,520	98.263	79.07	79.07	79.60	79.07	79.07	2,347	79.044	0.00%
2014-01-24	98.30	98.30	98.95	98.15	98.15	100	9,815	98.150	79.07	79.07	79.60	78.95	78.95	124	78.954	0.20%
2014-01-23	98.10	98.10	99.00	-	-	0	0	-	78.91	78.91	79.64	-	-	0	-	0.00%
2014-01-22	98.10	98.10	99.00	-	-	0	0	-	78.91	78.91	79.64	-	-	0	-	0.05%
2014-01-21	98.05	98.05	98.75	-	-	0	0	-	78.87	78.87	79.44	-	-	0	-	0.05%
2014-01-20	98.00	98.00	98.75	98.00	98.00	400	39,200	98.000	78.83	78.83	79.44	78.83	78.83	497	78.833	0.00%
2014-01-17	98.00	98.00	98.75	98.00	98.00	100	9,800	98.000	78.83	78.83	79.44	78.83	78.83	124	78.833	-0.51%
2014-01-16	98.50	97.85	98.75	-	-	0	0	-	79.24	78.71	79.44	-	-	0	-	0.00%
2014-01-15	98.50	97.90	98.50	98.75	98.80	404	39,910	98.787	79.24	78.75	79.24	79.44	79.48	502	79.466	0.31%
2014-01-14	98.20	97.85	98.50	-	-	0	0	-	78.99	78.71	79.24	-	-	0	-	-0.25%
2014-01-13	98.45	97.70	98.45	97.60	98.60	2,435	238,731	98.041	79.19	78.59	79.19	78.51	79.32	3,027	78.866	1.03%
2014-01-10	97.45	97.45	97.65	97.45	97.45	100	9,745	97.450	78.39	78.39	78.55	78.39	78.39	124	78.391	-0.05%
2014-01-09	97.50	97.35	98.00	97.50	97.50	100	9,750	97.500	78.43	78.31	78.83	78.43	78.43	124	78.431	0.00%
2014-01-08	97.50	97.50	97.80	-	-	0	0	-	78.43	78.43	78.67	-	-	0	-	0.15%
2014-01-07	97.35	97.35	97.50	97.35	97.35	700	68,145	97.350	78.31	78.31	78.43	78.31	78.31	870	78.310	0.00%
2014-01-06	97.35	97.35	98.15	97.35	97.35	199,590	19,430,019	97.350	78.31	78.31	78.95	78.31	78.31	248,117	78.310	-0.87%
2014-01-03	98.20	97.45	98.20	98.35	98.35	100	9,835	98.350	78.99	78.39	78.99	79.11	79.11	124	79.114	0.72%
2014-01-02	97.50	97.35	98.35	-	-	0	0	-	78.43	78.31	79.11	-	-	0	-	0.00%
2013-12-31	97.50	97.50	98.45	-	-	0	0	-	78.43	78.43	79.19	-	-	0	-	0.00%
2013-12-30	97.50	97.50	98.45	-	-	0	0	-	78.43	78.43	79.19	-	-	0	-	0.00%
2013-12-27	97.50	97.50	98.00	97.50	97.75	1,100	107,420	97.655	78.43	78.43	78.83	78.43	78.63	1,367	78.555	-0.36%
2013-12-24	97.85	97.75	98.45	97.85	97.85	500	48,925	97.850	78.71	78.63	79.19	78.71	78.71	622	78.712	-0.20%
2013-12-23	98.05	97.90	98.70	-	-	0	0	-	78.87	78.75	79.40	-	-	0	-	0.00%
2013-12-20	98.05	97.95	98.75	98.05	98.05	500	49,015	98.030	78.87	78.79	79.44	78.87	78.87	622	78.857	0.00%
2013-12-19	98.05	98.05	98.95	98.05	98.10	200	19,615	98.075	78.87	78.87	79.60	78.87	78.91	249	78.893	-0.96%
2013-12-18	99.00	98.20	99.00	-	-	0	0	-	79.64	78.99	79.64	-	-	0	-	0.00%
2013-12-17	99.00	98.20	99.00	-	-	0	0	-	79.64	78.99	79.64	-	-	0	-	-0.15%
2013-12-16	99.15	98.30	99.15	-	-	0	0	-	79.76	79.07	79.76	-	-	0	-	0.00%
2013-12-13	99.15	98.50	99.15	98.95	99.15	533	52,721	98.914	79.76	79.24	79.76	79.60	79.76	663	79.568	0.25%
2013-12-12	98.90	98.40	99.00	-	-	0	0	-	79.56	79.15	79.64	-	-	0	-	0.00%
2013-12-11	98.90	98.40	99.35	98.70	99.00	4,779	472,368	98.842	79.56	79.15	79.92	79.40	79.64	5,941	79.511	0.41%
2013-12-10	98.50	98.25	98.65	98.45	98.50	500	49,235	98.470	79.24	79.03	79.36	79.19	79.24	622	79.211	-0.25%
2013-12-09	98.75	98.00	98.75	98.00	98.75	410	40,275	98.232	79.44	78.83	79.44	78.83	79.44	510	79.019	0.56%
2013-12-06	98.20	98.00	98.20	-	-	0	0	-	78.99	78.83	78.99	-	-	0	-	0.00%
2013-12-05	98.20	98.10	98.25	-	-	39	3,790	97.179	78.99	78.91	79.03	-	-	48	78.173	0.00%
2013-12-04	98.20	98.10	98.20	-	-	0	0	-	78.99	78.91	78.99	-	-	0	-	-0.05%
2013-12-03	98.25	98.00	98.30	-	-	0	0	-	79.03	78.83	79.07	-	-	0	-	0.00%
2013-12-02	98.25	98.15	98.25	98.25	98.25	400	39,300	98.250	79.03	78.95	79.03	79.03	79.03	497	79.034	0.00%
2013-11-29	98.25	98.10	98.25	-	-	0	0	-	79.03	78.91	79.03	-	-	0	-	0.00%
2013-11-28	98.25	98.05	98.25	98.25	98.50	600	58,975	98.292	79.03	78.87	79.03	79.03	79.24	746	79.068	-0.20%
2013-11-27	98.45	98.25	98.60	-	-	0	0	-	79.19	79.03	79.32	-	-	0	-	0.00%
2013-11-26	98.45	98.25	98.60	-	-	0	0	-	79.19	79.03	79.32	-	-	0	-	0.00%
2013-11-25	98.45	98.30	98.95	98.45	98.45	500	49,225	98.450	79.19	79.07	79.60	79.19	79.19	622	79.195	-0.20%
2013-11-22	98.65	98.45	98.65	98.45	98.65	1,300	128,185	98.604	79.36	79.19	79.36	79.19	79.36	1,616	79.319	0.25%
2013-11-21	98.40	98.25	99.00	98.40	98.70	2,000	197,100	98.550	79.15	79.03	79.64	79.15	79.40	2,486	79.275	-0.81%
2013-11-20	99.20	98.80	99.50	-	-	0	0	-	79.80	79.48	80.04	-	-	0	-	0.00%
2013-11-19	99.20	98.85	99.20	99.20	99.20	200	19,840	99.200	79.80	79.52	79.80	79.80	79.80	249	79.798	0.00%
2013-11-18	99.20	99.20	99.25	98.80	98.85	317	31,316	98.789	79.80	79.80	79.84	79.48	79.52	394	79.467	0.35%
2013-11-15	98.85	98.80	98.85	-	-	0	0	-	79.52	79.48	79.52	-	-	0	-	-0.60%
2013-11-14	99.45	98.65	99.45	99.45	99.50	409	40,672	99.443	80.00	79.36	80.00	80.00	80.04	508	79.993	-0.05%
2013-11-13	99.50	98.60	99.50	98.70	99.50	1,674	166,383	99.392	80.04	79.32	80.04	79.40	80.04	2,081	79.953	0.81%
2013-11-12	98.70	98.40	98.70	98.70	98.70	300	29,610	98.700	79.40	79.15	79.40	79.40	79.40	373	79.396	0.00%
2013-11-11	98.70	98.45	99.45	-	-	0	0	-	79.40	79.19	80.00	-	-	0	-	0.00%
2013-11-08	98.70	98.40	99.40	98.70	98.70	961	94,808	98.656	79.40	79.15	79.96	79.40	79.40	1,195	79.360	0.00%
2013-11-07	98.70	98.40	98.70	-	-	0	0	-	79.40	79.15	79.40	-	-	0	-	0.00%
2013-11-06	98.70	98.50	98.70	-	-	0	0	-	79.40	79.24	79.40	-	-	0	-	-0.10%
2013-11-05	98.80	98.50	98.80	-	-	0	0	-	79.48	79.24	79.48	-	-	0	-	0.00%
2013-11-04	98.80	98.50	98.80	-	-	0	0	-	79.48	79.24	79.48	-	-	0	-	0.00%
2013-11-01	98.80	98.60	98.80	98.80	98.80	1,000	98,800	98.800	79.48	79.32	79.48	79.48	79.48	1,243	79.476	-0.10%
2013-10-31	98.90	98.70	98.90	98.90	98.90	1,000	98,900	98.900	79.56	79.40	79.56	79.56	79.56	1,243	79.557	0.00%
2013-10-30	98.90	98.80	98.90	98.90	98.90	100	9,890	98.900	79.56	79.48	79.56	79.56	79.56	124	79.557	0.00%
2013-10-29	98.90	98.75	98.90	98.90	98.90	500	49,450	98.900	79.56	79.44	79.56	79.56	79.56	622	79.557	0.10%
2013-10-28	98.80	98.80	99.15	98.80	98.80	100	9,880	98.800	79.48	79.48	79.76	79.48	79.48	124	79.476	0.05%
2013-10-25	98.75	98.75	98.95	98.70	98.80	800	78,975	98.719	79.44	79.44	79.60	79.40	79.48	995	79.411	0.05%
2013-10-24	98.70	98.70	99.15	-	-	0	0	-	79.40	79.40	79.76	-	-	0	-	0.05%
2013-10-23	98.65	98.65	99.35	98.65	99.45	400	39,620	99.050	79.36	79.36	79.92	79.36	80.00	497	79.678	0.15%
2013-10-22	98.50	98.50	99.35	98.50	98.50	200	19,700	98.500	79.24	79.24	79.92	79.24	79.24	249	79.235	0.05%
2013-10-21	98.45	98.45	99.30	98.35	98.45	400	39,370	98.425	79.19	79.19	79.88	79.11	79.19	497	79.175	0.00%
2013-10-18	98.45	98.45	99.35	-	-	0	0	-	79.19	79.19	79.92	-	-	0	-	0.10%
2013-10-17	98.35	98.35	99.30	98.30	98.35	200	19,665	98.325	79.11	79.11	79.88	79.07	79.11	249	79.094	-0.41%
2013-10-16	98.75	98.25	98.75	98.75	98.75	706	69,710	98.739	79.44	79.03	79.44	79.44	79.44	878	79.428	0.00%
2013-10-15	98.75	98.30	98.75	98.75	98.75	500	49,375	98.750	79.44	79.07	79.44	79.44	79.44	622	79.436	-0.45%
2013-10-11	99.20	98.40	99.35	98.90	99.20	1,802	178,333	98.964	79.80	79.15	79.92	79.56	79.80	2,240	79.608	0.46%
2013-10-10	98.75	98.00	98.95	-	-	0	0	-	79.44	78.83	79.60	-	-	0	-	0.00%
2013-10-09	98.75	98.05	98.95	-	-	0	0	-	79.44	78.87	79.60	-	-	0	-	0.00%
2013-10-08	98.75	98.05	98.75	-	-	0	0	-	79.44	78.87	79.44	-	-	0	-	-0.10%
2013-10-07	98.85	98.25	98.85	98.25	98.85	1,400	137,955	98.539	79.52	79.03	79.52	79.03	79.52	1,740	79.267	0.46%
2013-10-04	98.40	98.40	98.60	98.40	98.40	300	29,520	98.400	79.15	79.15	79.32	79.15	79.15	373	79.155	0.15%
2013-10-03	98.25	98.25	98.60	-	-	0	0	-	79.03	79.03	79.32	-	-	0	-	0.31%
2013-10-02	97.95	97.80	98.60	-	-	0	0	-	78.79	78.67	79.32	-	-	0	-	0.00%
2013-09-30	97.95	97.95	98.55	97.90	97.90	800	78,320	97.900	78.79	78.79	79.28	78.75	78.75	995	78.752	-0.71%
2013-09-27	98.65	97.80	98.65	98.00	98.80	1,200	117,760	98.133	79.36	78.67	79.36	78.83	79.48	1,492	78.940	0.66%
2013-09-26	98.00	98.00	98.85	98.00	98.00	500	49,000	98.000	78.83	78.83	79.52	78.83	78.83	622	78.833	-0.20%
2013-09-25	98.20	97.95	98.85	98.20	98.20	700	68,740	98.200	78.99	78.79	79.52	78.99	78.99	870	78.994	-0.05%
2013-09-24	98.25	98.25	98.80	-	-	0	0	-	79.03	79.03	79.48	-	-	0	-	0.00%
2013-09-23	98.25	98.25	98.85	98.25	99.00	1,500	147,975	98.650	79.03	79.03	79.52	79.03	79.64	1,865	79.356	-0.25%
2013-09-19	98.50	98.20	98.95	98.50	98.55	1,800	177,350	98.528	79.24	78.99	79.60	79.24	79.28	2,238	79.257	0.41%
2013-09-18	98.10	98.00	98.10	98.10	98.10	1,400	137,310	98.079	78.91	78.83	78.91	78.91	78.91	1,740	78.896	-0.05%
2013-09-17	98.15	98.00	98.15	98.05	98.25	2,500	245,265	98.106	78.95	78.83	78.95	78.87	79.03	3,108	78.918	0.10%
2013-09-16	98.05	98.05	99.00	98.05	98.05	100	9,805	98.050	78.87	78.87	79.64	78.87	78.87	124	78.873	0.15%
2013-09-13	97.90	97.50	98.90	97.90	98.90	2,606	255,438	98.019	78.75	78.43	79.56	78.75	79.56	3,240	78.848	-1.01%
2013-09-12	98.90	98.05	98.90	-	-	0	0	-	79.56	78.87	79.56	-	-	0	-	0.00%
2013-09-11	98.90	98.00	98.90	97.95	98.90	2,926	286,941	98.066	79.56	78.83	79.56	78.79	79.56	3,637	78.886	0.56%
2013-09-10	98.35	98.15	98.90	98.15	98.35	400	39,320	98.300	79.11	78.95	79.56	78.95	79.11	497	79.074	0.00%
2013-09-09	98.35	98.35	98.90	-	-	0	0	-	79.11	79.11	79.56	-	-	0	-	0.00%
2013-09-06	98.35	98.10	98.90	-	-	0	0	-	79.11	78.91	79.56	-	-	0	-	0.00%
2013-09-05	98.35	98.00	99.00	98.35	98.35	1,000	98,350	98.350	79.11	78.83	79.64	79.11	79.11	1,243	79.114	-0.91%
2013-09-04	99.25	98.40	99.40	99.25	99.25	500	49,625	99.250	79.84	79.15	79.96	79.84	79.84	622	79.838	0.92%
2013-09-03	98.35	98.30	99.00	-	-	10	975	97.500	79.11	79.07	79.64	-	-	12	78.431	0.00%
2013-09-02	98.35	98.35	99.00	98.35	98.35	100	9,835	98.350	79.11	79.11	79.64	79.11	79.11	124	79.114	-0.96%
2013-08-30	99.30	98.30	99.30	99.30	99.30	200	19,860	99.300	79.88	79.07	79.88	79.88	79.88	249	79.879	0.97%
2013-08-29	98.35	98.35	99.35	98.35	98.35	200	19,735	98.675	79.11	79.11	79.92	79.11	79.11	249	79.376	-0.66%
2013-08-28	99.00	98.30	99.30	-	-	0	0	-	79.64	79.07	79.88	-	-	0	-	0.00%
2013-08-27	99.00	98.80	99.00	99.00	99.00	300	29,700	99.000	79.64	79.48	79.64	79.64	79.64	373	79.637	0.92%
2013-08-26	98.10	98.10	99.00	-	-	0	0	-	78.91	78.91	79.64	-	-	0	-	0.00%
2013-08-23	98.10	97.80	98.80	98.10	98.30	1,300	127,590	98.146	78.91	78.67	79.48	78.91	79.07	1,616	78.951	-1.01%
2013-08-22	99.10	98.30	99.10	-	-	0	0	-	79.72	79.07	79.72	-	-	0	-	0.00%
2013-08-21	99.10	98.30	99.10	-	-	0	0	-	79.72	79.07	79.72	-	-	0	-	0.00%
2013-08-20	99.10	98.30	99.10	-	-	0	0	-	79.72	79.07	79.72	-	-	0	-	-0.10%
2013-08-19	99.20	99.00	99.20	99.20	99.20	100	9,920	99.200	79.80	79.64	79.80	79.80	79.80	124	79.798	-0.15%
2013-08-16	99.35	98.35	99.35	99.35	99.35	193	19,174	99.347	79.92	79.11	79.92	79.92	79.92	240	79.917	0.86%
2013-08-15	98.50	98.35	99.35	98.50	98.50	500	49,250	98.500	79.24	79.11	79.92	79.24	79.24	622	79.235	-1.01%
2013-08-13	99.50	98.60	99.50	99.30	99.50	1,673	166,263	99.380	80.04	79.32	80.04	79.88	80.04	2,080	79.943	0.20%
2013-08-12	99.30	98.50	99.40	-	-	0	0	-	79.88	79.24	79.96	-	-	0	-	0.00%
2013-08-09	99.30	98.30	99.30	99.30	99.30	300	29,790	99.300	79.88	79.07	79.88	79.88	79.88	373	79.879	0.81%
2013-08-08	98.50	98.40	99.30	-	-	0	0	-	79.24	79.15	79.88	-	-	0	-	0.00%
2013-08-07	98.50	98.50	99.30	-	-	0	0	-	79.24	79.24	79.88	-	-	0	-	0.00%
2013-08-06	98.50	98.40	99.30	-	-	0	0	-	79.24	79.15	79.88	-	-	0	-	0.00%
2013-08-05	98.50	98.50	99.50	98.50	99.50	1,027	101,337	98.673	79.24	79.24	80.04	79.24	80.04	1,277	79.374	-0.10%
2013-08-02	98.60	98.40	99.40	98.40	99.40	700	69,120	98.743	79.32	79.15	79.96	79.15	79.96	870	79.431	-0.50%
2013-08-01	99.10	99.10	99.50	99.00	99.00	1,300	128,700	99.000	79.72	79.72	80.04	79.64	79.64	1,616	79.637	-0.80%
2013-07-31	99.90	99.05	99.90	99.90	99.90	100	9,990	99.900	80.36	79.68	80.36	80.36	80.36	124	80.361	0.86%
2013-07-30	99.05	99.05	99.90	99.05	99.80	3,100	308,500	99.516	79.68	79.68	80.36	79.68	80.28	3,854	80.053	-0.77%
2013-07-29	100.8	100.8	101.0	100.8	100.8	2,200	221,200	100.55	80.30	80.30	80.46	80.30	80.30	2,762	80.094	0.00%
2013-07-26	100.8	99.80	100.8	-	-	0	0	-	80.30	79.50	80.30	-	-	0	-	-0.05%
2013-07-25	100.9	99.85	100.9	-	-	0	0	-	80.34	79.54	80.34	-	-	0	-	0.00%
2013-07-24	100.9	99.85	100.9	-	-	0	0	-	80.34	79.54	80.34	-	-	0	-	0.00%
2013-07-23	100.9	99.85	100.9	100.0	100.9	1,300	130,705	100.54	80.34	79.54	80.34	79.66	80.34	1,632	80.092	1.05%
2013-07-22	99.80	99.80	100.2	99.80	99.80	127	12,653	99.630	79.50	79.50	79.82	79.50	79.50	159	79.365	0.20%
2013-07-19	99.60	99.55	100.2	-	-	1,000	99,600	99.600	79.34	79.30	79.82	-	-	1,255	79.341	0.00%
2013-07-18	99.60	99.60	100.2	-	-	0	0	-	79.34	79.34	79.82	-	-	0	-	0.00%
2013-07-17	99.60	99.60	100.0	-	-	0	0	-	79.34	79.34	79.66	-	-	0	-	0.05%
2013-07-16	99.55	99.55	100.5	-	-	0	0	-	79.30	79.30	80.06	-	-	0	-	0.05%
2013-07-15	99.50	99.50	100.5	99.50	100.5	1,572	156,958	99.846	79.26	79.26	80.06	79.26	80.06	1,973	79.537	-0.50%
2013-07-12	100.0	99.80	100.0	100.0	100.0	700	70,000	100.00	79.66	79.50	79.66	79.66	79.66	879	79.660	-0.25%
2013-07-11	100.3	100.0	100.3	99.85	100.4	3,305	331,151	100.20	79.86	79.66	79.86	79.54	79.98	4,149	79.817	0.45%
2013-07-10	99.80	99.80	100.0	99.80	99.80	2,500	249,500	99.800	79.50	79.50	79.66	79.50	79.50	3,138	79.500	-0.30%
2013-07-09	100.1	100.0	100.5	100.1	100.1	1,030	103,092	100.09	79.74	79.66	80.06	79.74	79.74	1,293	79.731	0.25%
2013-07-08	99.85	99.85	100.0	99.85	99.85	900	89,865	99.850	79.54	79.54	79.66	79.54	79.54	1,130	79.540	-0.30%
2013-07-05	100.2	100.2	100.5	-	-	0	0	-	79.78	79.78	80.06	-	-	0	-	0.15%
2013-07-04	100.0	100.0	100.5	100.0	100.0	400	40,000	100.00	79.66	79.66	80.06	79.66	79.66	502	79.660	0.00%
2013-07-03	100.0	99.80	100.0	99.80	100.0	1,321	132,059	99.969	79.66	79.50	79.66	79.50	79.66	1,658	79.635	-0.70%
2013-07-02	100.7	100.0	100.7	100.5	103.0	1,200	121,100	100.92	80.22	79.66	80.22	80.06	82.05	1,506	80.390	0.80%
2013-06-28	99.90	99.85	100.6	99.90	99.90	500	49,950	99.900	79.58	79.54	80.10	79.58	79.58	628	79.580	-0.60%
2013-06-27	100.5	99.85	100.5	99.80	103.9	4,930	505,600	102.56	80.06	79.54	80.06	79.50	82.77	6,189	81.696	0.55%
2013-06-26	99.95	99.70	99.95	99.70	100.1	700	69,980	99.971	79.62	79.42	79.62	79.42	79.74	879	79.637	-0.74%
2013-06-25	100.7	100.0	100.7	100.0	100.7	1,900	190,070	100.04	80.22	79.66	80.22	79.66	80.22	2,385	79.689	0.00%
2013-06-24	100.7	100.1	100.7	100.3	101.3	1,100	110,890	100.81	80.22	79.74	80.22	79.90	80.70	1,381	80.304	0.40%
2013-06-21	100.3	100.3	101.3	100.3	101.3	1,600	161,170	100.73	79.90	79.90	80.66	79.90	80.70	2,009	80.242	-0.89%
2013-06-20	101.2	100.5	101.2	100.2	101.7	266,900	26,741,965	100.19	80.62	80.06	80.62	79.78	81.01	335,050	79.815	-0.98%
2013-06-19	102.2	101.2	102.2	102.8	102.8	36,800	3,781,205	102.75	81.41	80.62	81.41	81.89	81.89	46,197	81.850	-0.54%
2013-06-18	102.8	102.8	102.8	102.8	102.8	1,000	102,750	102.75	81.85	81.85	81.89	81.85	81.85	1,255	81.850	-0.10%
2013-06-17	102.9	101.9	102.9	102.0	102.9	300	30,765	102.55	81.93	81.17	81.93	81.21	81.93	377	81.691	0.24%
2013-06-14	102.6	102.5	102.9	102.6	102.6	531	54,480	102.60	81.73	81.65	81.93	81.73	81.73	667	81.730	0.59%
2013-06-13	102.0	101.8	102.6	102.0	103.0	5,530	564,960	102.16	81.25	81.09	81.73	81.25	82.05	6,942	81.383	-0.20%
2013-06-11	102.2	102.2	103.1	102.2	102.3	1,000	102,270	102.27	81.41	81.41	82.13	81.41	81.49	1,255	81.468	-0.29%
2013-06-10	102.5	102.3	103.3	102.5	103.5	2,646	271,561	102.63	81.65	81.49	82.25	81.65	82.45	3,322	81.755	-0.34%
2013-06-07	102.9	102.7	103.7	-	-	0	0	-	81.93	81.81	82.57	-	-	0	-	0.00%
2013-06-06	102.9	102.9	103.8	102.9	103.3	1,400	144,440	103.17	81.93	81.93	82.65	81.93	82.29	1,757	82.186	-1.06%
2013-06-05	104.0	103.4	104.0	-	-	0	0	-	82.81	82.37	82.81	-	-	0	-	0.00%
2013-06-04	104.0	103.3	104.0	103.9	104.0	2,500	259,825	103.93	82.81	82.29	82.81	82.77	82.81	3,138	82.790	0.43%
2013-06-03	103.5	103.3	104.0	-	-	0	0	-	82.45	82.29	82.81	-	-	0	-	0.00%
2013-05-31	103.5	103.4	104.1	-	-	0	0	-	82.45	82.33	82.93	-	-	0	-	0.00%
2013-05-30	103.5	103.4	104.2	-	-	0	0	-	82.45	82.37	82.97	-	-	0	-	0.00%
2013-05-29	103.5	103.5	104.3	103.5	103.5	5,900	610,650	103.50	82.45	82.45	83.05	82.45	82.45	7,407	82.448	-0.38%
2013-05-28	103.9	103.5	104.3	-	-	0	0	-	82.77	82.45	83.09	-	-	0	-	0.00%
2013-05-27	103.9	103.8	104.3	-	-	0	0	-	82.77	82.65	83.09	-	-	0	-	0.00%
2013-05-24	103.9	103.9	104.3	103.9	103.9	200	20,780	103.90	82.77	82.73	83.09	82.77	82.77	251	82.766	0.00%
2013-05-23	103.9	103.9	104.3	-	-	0	0	-	82.77	82.77	83.09	-	-	0	-	0.00%
2013-05-22	103.9	103.9	104.3	-	-	0	0	-	82.77	82.77	83.09	-	-	0	-	0.00%
2013-05-21	103.9	103.9	104.3	-	-	0	0	-	82.77	82.77	83.09	-	-	0	-	0.00%
2013-05-20	103.9	103.9	103.9	103.9	104.0	900	93,560	103.96	82.77	82.73	82.77	82.77	82.85	1,130	82.811	-0.10%
2013-05-16	104.0	104.0	104.3	-	-	0	0	-	82.85	82.85	83.09	-	-	0	-	0.05%
2013-05-15	104.0	103.9	104.8	104.0	104.9	1,812	189,052	104.33	82.81	82.73	83.48	82.81	83.52	2,275	83.112	-0.53%
2013-05-14	104.5	104.0	104.5	104.5	104.5	100	10,450	104.50	83.24	82.85	83.24	83.24	83.24	126	83.244	0.00%
2013-05-13	104.5	104.5	104.7	104.3	104.5	1,739	181,470	104.35	83.24	83.24	83.40	83.05	83.24	2,183	83.127	0.19%
2013-05-10	104.3	103.6	104.4	104.3	104.4	1,000	104,340	104.34	83.09	82.53	83.12	83.09	83.16	1,255	83.117	0.68%
2013-05-09	103.6	103.6	104.4	-	-	0	0	-	82.53	82.53	83.16	-	-	0	-	0.00%
2013-05-08	103.6	103.6	104.0	-	-	0	0	-	82.53	82.53	82.85	-	-	0	-	0.10%
2013-05-07	103.5	103.5	104.0	103.4	103.4	200	20,680	103.40	82.45	82.45	82.85	82.37	82.37	251	82.368	-0.58%
2013-05-06	104.1	104.0	104.1	104.2	104.3	2,700	281,580	104.29	82.93	82.85	82.93	83.01	83.09	3,389	83.076	0.10%
2013-05-03	104.0	103.7	104.0	-	-	0	0	-	82.85	82.61	82.85	-	-	0	-	0.00%
2013-05-02	104.0	103.5	104.4	104.0	104.4	300	31,240	104.13	82.85	82.41	83.16	82.85	83.16	377	82.952	-0.29%
2013-04-30	104.3	103.5	104.4	103.5	104.3	1,900	198,090	104.26	83.09	82.41	83.12	82.45	83.09	2,385	83.052	0.77%
2013-04-29	103.5	103.5	104.3	-	-	0	0	-	82.45	82.45	83.09	-	-	0	-	0.10%
2013-04-26	103.4	103.4	104.3	-	-	0	0	-	82.37	82.37	83.09	-	-	0	-	0.05%
2013-04-25	103.4	103.3	104.3	-	-	0	0	-	82.33	82.29	83.09	-	-	0	-	0.00%
2013-04-24	103.4	103.4	104.3	103.4	109.5	11,900	1,251,480	105.17	82.33	82.33	83.09	82.33	87.23	14,939	83.775	-0.91%
2013-04-23	104.3	103.5	104.3	103.5	108.6	2,400	250,140	104.23	83.09	82.41	83.09	82.45	86.51	3,013	83.025	0.77%
2013-04-22	103.5	103.2	104.1	103.5	103.8	2,600	269,430	103.63	82.45	82.21	82.93	82.45	82.69	3,264	82.549	-0.96%
2013-04-19	104.5	103.7	104.7	104.5	104.5	1,500	160,750	107.17	83.24	82.61	83.40	83.24	83.24	1,883	85.369	0.10%
2013-04-18	104.4	103.6	104.6	104.4	104.4	900	93,960	104.40	83.16	82.53	83.32	83.16	83.16	1,130	83.165	0.38%
2013-04-17	104.0	104.0	104.4	104.0	104.0	1,000	104,000	104.00	82.85	82.85	83.16	82.85	82.85	1,255	82.846	0.10%
2013-04-16	103.9	103.3	104.0	102.0	105.3	13,400	1,372,880	102.45	82.77	82.29	82.85	81.25	83.88	16,822	81.614	-2.26%
2013-04-15	106.3	105.3	106.3	104.7	113.8	15,209	1,670,477	109.83	84.68	83.88	84.68	83.40	90.65	19,092	87.494	1.00%
2013-04-12	105.3	104.5	105.5	-	-	0	0	-	83.84	83.24	84.04	-	-	0	-	0.00%
2013-04-11	105.3	104.5	105.5	104.7	105.3	3,482	365,388	104.94	83.84	83.24	84.00	83.36	83.84	4,371	83.592	0.53%
2013-04-10	104.7	104.7	104.8	104.7	104.7	200	20,940	104.70	83.40	83.40	83.44	83.40	83.40	251	83.404	0.00%
2013-04-09	104.7	104.0	104.8	104.7	104.7	200	20,940	104.70	83.40	82.85	83.44	83.40	83.40	251	83.404	0.38%
2013-04-08	104.3	104.0	104.8	104.0	104.3	1,200	125,100	104.25	83.09	82.85	83.48	82.85	83.09	1,506	83.045	0.29%
2013-04-05	104.0	103.5	104.2	104.0	104.0	600	62,400	104.00	82.85	82.45	83.01	82.85	82.85	753	82.846	0.58%
2013-04-03	103.4	103.4	103.9	-	-	0	0	-	82.37	82.37	82.77	-	-	0	-	0.00%
2013-04-02	103.4	103.4	103.8	103.1	103.1	1,000	103,425	103.43	82.37	82.37	82.65	82.13	82.13	1,255	82.388	0.19%
2013-03-28	103.2	103.2	104.0	103.2	103.6	3,700	382,440	103.36	82.21	82.21	82.85	82.21	82.53	4,645	82.338	0.10%
2013-03-27	103.1	102.8	103.6	102.8	103.1	2,000	205,850	102.93	82.13	81.89	82.53	81.85	82.13	2,511	81.990	1.08%
2013-03-26	102.0	101.8	102.8	102.0	103.0	6,500	666,000	102.46	81.25	81.05	81.85	81.25	82.05	8,160	81.621	-1.40%
2013-03-25	103.5	102.6	103.5	103.0	103.6	9,400	970,370	103.23	82.41	81.73	82.41	82.05	82.49	11,800	82.233	0.24%
2013-03-22	103.2	103.2	104.0	103.1	104.0	2,200	228,060	103.66	82.21	82.21	82.85	82.13	82.85	2,762	82.578	-0.67%
2013-03-21	103.9	103.6	104.0	-	-	0	0	-	82.77	82.53	82.85	-	-	0	-	0.00%
2013-03-20	103.9	103.8	104.0	103.9	104.0	2,100	218,310	103.96	82.77	82.69	82.85	82.77	82.85	2,636	82.812	-0.29%
2013-03-19	104.2	-	104.0	104.0	104.6	4,000	417,185	104.30	83.01	-	82.85	82.85	83.32	5,021	83.082	-0.38%
2013-03-18	104.6	104.6	105.0	104.4	104.4	300	31,320	104.40	83.32	83.32	83.64	83.16	83.16	377	83.165	-0.38%
2013-03-15	105.0	104.8	105.4	104.6	105.0	2,000	209,470	104.74	83.64	83.48	83.96	83.32	83.64	2,511	83.432	-0.28%
2013-03-14	105.3	105.0	105.3	105.6	105.6	530	55,920	105.51	83.88	83.64	83.88	84.12	84.12	665	84.048	0.10%
2013-03-13	105.2	104.7	105.2	105.4	105.6	1,105	116,488	105.42	83.80	83.40	83.80	83.96	84.12	1,387	83.976	0.19%
2013-03-12	105.0	104.6	105.0	-	-	0	0	-	83.64	83.32	83.64	-	-	0	-	0.00%
2013-03-11	105.0	104.6	105.5	105.0	105.6	200	21,060	105.30	83.64	83.32	84.04	83.64	84.12	251	83.882	-0.57%
2013-03-08	105.6	104.6	105.6	105.6	105.6	500	52,800	105.60	84.12	83.32	84.12	84.12	84.12	628	84.121	-0.09%
2013-03-07	105.7	105.0	105.7	-	-	0	0	-	84.20	83.64	84.20	-	-	0	-	-0.05%
2013-03-06	105.8	105.0	105.9	-	-	0	0	-	84.24	83.64	84.32	-	-	0	-	0.00%
2013-03-05	105.8	105.0	106.0	-	-	0	0	-	84.24	83.64	84.44	-	-	0	-	0.00%
2013-03-04	105.8	105.0	106.0	-	-	0	0	-	84.24	83.64	84.44	-	-	0	-	0.00%
2013-03-01	105.8	105.0	106.0	-	-	0	0	-	84.24	83.64	84.44	-	-	0	-	0.00%
2013-02-28	105.8	105.0	106.0	105.5	105.8	1,300	137,365	105.67	84.24	83.64	84.44	84.00	84.24	1,632	84.173	0.19%
2013-02-27	105.6	105.5	105.8	104.5	105.6	4,500	473,675	105.26	84.08	84.00	84.24	83.24	84.08	5,649	83.851	0.52%
2013-02-26	105.0	104.6	105.2	105.0	105.0	1,000	104,960	104.96	83.64	83.28	83.80	83.64	83.64	1,255	83.611	-0.47%
2013-02-25	105.5	105.0	105.5	105.5	105.5	100	10,550	105.50	84.04	83.64	84.04	84.04	84.04	126	84.041	0.19%
2013-02-22	105.3	105.3	105.7	-	-	0	0	-	83.88	83.88	84.20	-	-	0	-	0.00%
2013-02-21	105.3	105.0	105.7	105.3	105.5	1,600	168,580	105.36	83.88	83.64	84.20	83.88	84.04	2,009	83.931	-0.47%
2013-02-20	105.8	105.8	106.5	105.8	105.8	1,000	105,800	105.80	84.28	84.28	84.84	84.28	84.28	1,255	84.280	-0.84%
2013-02-19	106.7	106.5	106.7	106.5	106.8	4,259	453,523	106.49	85.00	84.80	85.00	84.80	85.04	5,346	84.826	0.66%
2013-02-18	106.0	106.0	106.5	105.0	106.0	7,828	829,068	105.91	84.44	84.44	84.80	83.64	84.44	9,827	84.368	0.95%
2013-02-15	105.0	105.0	105.5	105.0	105.0	336	35,244	104.89	83.64	83.64	84.04	83.64	83.64	422	83.557	0.00%
2013-02-14	105.0	105.0	105.5	-	-	200	21,000	105.00	83.64	83.64	84.04	-	-	251	83.643	0.00%
2013-02-08	105.0	105.0	105.5	-	-	0	0	-	83.64	83.64	84.04	-	-	0	-	0.00%
2013-02-07	105.0	105.0	105.5	-	-	0	0	-	83.64	83.64	84.04	-	-	0	-	0.00%
2013-02-06	105.0	105.0	105.5	-	-	0	0	-	83.64	83.64	84.04	-	-	0	-	0.00%
2013-02-05	105.0	105.0	105.5	105.0	106.0	2,700	284,900	105.52	83.64	83.64	84.04	83.64	84.44	3,389	84.056	-0.47%
2013-02-04	105.5	104.7	105.7	105.0	105.5	3,000	315,800	105.27	84.04	83.40	84.20	83.64	84.04	3,766	83.855	0.76%
2013-02-01	104.7	104.7	105.3	104.3	105.3	600	63,080	105.13	83.40	83.40	83.88	83.09	83.88	753	83.749	-0.29%
2013-01-31	105.0	104.5	105.5	104.5	105.0	2,000	209,500	104.75	83.64	83.24	84.04	83.24	83.64	2,511	83.444	0.48%
2013-01-30	104.5	104.0	104.5	104.0	104.5	1,700	177,100	104.18	83.24	82.85	83.24	82.85	83.24	2,134	82.987	0.05%
2013-01-29	105.5	105.5	106.0	105.5	105.8	1,681	177,814	105.78	83.20	83.20	83.60	83.20	83.44	2,131	83.424	-0.47%
2013-01-28	106.0	105.5	106.0	106.0	106.0	1,200	127,200	106.00	83.60	83.20	83.60	83.60	83.60	1,522	83.599	0.00%
2013-01-25	106.0	105.8	106.0	105.8	106.0	1,000	105,980	105.98	83.60	83.44	83.60	83.44	83.60	1,268	83.583	-0.93%
2013-01-24	107.0	106.3	107.2	-	-	0	0	-	84.39	83.84	84.55	-	-	0	-	0.00%
2013-01-23	107.0	106.5	107.5	-	-	0	0	-	84.39	83.99	84.74	-	-	0	-	0.00%
2013-01-22	107.0	106.6	107.0	105.5	107.5	5,900	629,480	106.69	84.39	84.07	84.39	83.20	84.78	7,481	84.144	1.42%
2013-01-21	105.5	105.0	105.5	105.5	105.5	400	42,200	105.50	83.20	82.81	83.20	83.20	83.20	507	83.205	-0.09%
2013-01-18	105.6	105.6	106.0	104.0	106.4	2,200	231,520	105.24	83.28	83.28	83.60	82.02	83.91	2,790	82.997	-0.66%
2013-01-17	106.3	105.5	106.5	106.0	106.3	2,000	212,300	106.15	83.84	83.20	83.99	83.60	83.84	2,536	83.717	0.19%
2013-01-16	106.1	105.4	106.3	106.1	106.1	1,000	106,100	106.10	83.68	83.13	83.84	83.68	83.68	1,268	83.678	0.38%
2013-01-15	105.7	104.8	105.7	105.7	105.8	611	64,623	105.77	83.36	82.65	83.36	83.36	83.44	775	83.414	0.00%
2013-01-14	105.7	105.7	105.9	105.5	105.7	3,400	359,560	105.75	83.36	83.36	83.52	83.20	83.36	4,311	83.404	0.19%
2013-01-11	105.5	104.7	105.5	105.3	105.5	2,777	292,773	105.43	83.20	82.57	83.20	83.05	83.20	3,521	83.148	0.76%
2013-01-10	104.7	104.7	105.0	104.7	105.0	1,300	136,380	104.91	82.57	82.57	82.81	82.57	82.81	1,648	82.737	-0.29%
2013-01-09	105.0	105.0	105.2	105.0	105.0	300	31,500	105.00	82.81	82.81	82.97	82.81	82.81	380	82.810	0.00%
2013-01-08	105.0	104.6	105.0	-	-	0	0	-	82.81	82.49	82.81	-	-	0	-	0.00%
2013-01-07	105.0	104.8	105.0	105.0	105.0	4,700	493,500	105.00	82.81	82.65	82.81	82.81	82.81	5,959	82.810	-0.19%
2013-01-04	105.2	105.0	105.2	105.2	105.2	500	52,600	105.20	82.97	82.81	82.97	82.97	82.97	634	82.968	0.00%
2013-01-03	105.2	105.0	105.2	105.2	105.2	600	63,120	105.20	82.97	82.81	82.97	82.97	82.97	761	82.968	0.19%
2013-01-02	105.0	104.7	105.0	104.5	105.0	500	52,400	104.80	82.81	82.57	82.81	82.42	82.81	634	82.652	0.48%
2012-12-31	104.5	104.5	105.4	104.5	105.5	2,000	210,700	105.35	82.42	82.42	83.13	82.42	83.20	2,536	83.086	-1.51%
2012-12-28	106.1	-	106.1	106.1	106.5	9,700	1,032,610	106.45	83.68	-	83.68	83.68	83.99	12,299	83.957	-0.66%
2012-12-27	106.8	106.5	107.1	-	-	0	0	-	84.23	83.99	84.47	-	-	0	-	0.00%
2012-12-24	106.8	106.8	107.0	-	-	0	0	-	84.23	84.23	84.39	-	-	0	-	0.09%
2012-12-21	106.7	106.5	107.0	106.5	106.7	27,600	2,939,420	106.50	84.15	83.99	84.39	83.99	84.15	34,996	83.994	0.19%
2012-12-20	106.5	106.5	106.8	106.5	106.7	1,900	202,450	106.55	83.99	83.99	84.23	83.99	84.15	2,409	84.035	-0.37%
2012-12-19	106.9	105.9	106.9	106.4	107.0	2,200	234,500	106.59	84.31	83.52	84.31	83.91	84.39	2,790	84.065	0.75%
2012-12-18	106.1	105.9	106.7	105.8	106.1	1,500	158,850	105.90	83.68	83.52	84.15	83.44	83.68	1,902	83.520	0.76%
2012-12-17	105.3	105.0	105.3	-	-	0	0	-	83.05	82.81	83.05	-	-	0	-	0.00%
2012-12-14	105.3	105.1	106.0	-	-	0	0	-	83.05	82.89	83.60	-	-	0	-	0.00%
2012-12-13	105.3	105.3	106.0	105.3	106.3	688	72,725	105.70	83.05	83.05	83.60	83.05	83.84	872	83.366	-0.47%
2012-12-12	105.8	105.3	106.2	105.8	106.2	1,181	124,929	105.78	83.44	83.05	83.76	83.44	83.76	1,497	83.427	0.57%
2012-12-11	105.2	105.0	105.2	105.2	105.2	1,000	105,200	105.20	82.97	82.81	82.97	82.97	82.97	1,268	82.968	0.00%
2012-12-10	105.2	105.0	105.2	105.2	105.3	1,400	147,380	105.27	82.97	82.81	82.97	82.97	83.05	1,775	83.024	-0.09%
2012-12-07	105.3	105.2	105.4	105.2	105.3	1,308	137,643	105.23	83.05	82.97	83.13	82.97	83.05	1,658	82.993	0.19%
2012-12-06	105.1	105.1	105.3	105.1	105.1	500	52,550	105.10	82.89	82.89	83.05	82.89	82.89	634	82.889	0.10%
2012-12-05	105.0	104.8	105.1	-	-	0	0	-	82.81	82.65	82.89	-	-	0	-	0.00%
2012-12-04	105.0	104.8	105.5	105.0	105.0	1,800	189,000	105.00	82.81	82.65	83.20	82.81	82.81	2,282	82.810	0.00%
2012-12-03	105.0	104.8	105.0	-	-	100	10,500	105.00	82.81	82.65	82.81	-	-	127	82.810	0.00%
2012-11-30	105.0	104.9	105.0	-	-	0	0	-	82.81	82.69	82.81	-	-	0	-	0.00%
2012-11-29	105.0	104.8	105.0	105.0	105.0	2,200	231,000	105.00	82.81	82.65	82.81	82.81	82.81	2,790	82.810	0.00%
2012-11-28	105.0	104.8	105.0	-	-	0	0	-	82.81	82.65	82.81	-	-	0	-	0.00%
2012-11-27	105.0	104.8	105.0	-	-	0	0	-	82.81	82.65	82.81	-	-	0	-	-0.19%
2012-11-26	105.2	104.8	105.2	105.2	105.2	100	10,520	105.20	82.97	82.65	82.97	82.97	82.97	127	82.968	0.00%
2012-11-23	105.2	105.0	105.2	105.2	105.2	800	84,145	105.18	82.97	82.81	82.97	82.93	82.97	1,014	82.953	0.05%
2012-11-22	105.2	105.0	105.2	-	-	0	0	-	82.93	82.81	82.97	-	-	0	-	0.00%
2012-11-21	105.2	104.8	105.2	-	-	0	0	-	82.93	82.65	82.93	-	-	0	-	0.00%
2012-11-20	105.2	104.8	105.2	105.2	105.2	100	10,515	105.15	82.93	82.65	82.97	82.93	82.93	127	82.929	0.14%
2012-11-19	105.0	104.8	105.1	-	-	98	10,172	103.80	82.81	82.65	82.85	-	-	124	81.861	0.00%
2012-11-16	105.0	104.6	105.0	104.6	105.0	600	62,880	104.80	82.81	82.49	82.81	82.49	82.81	761	82.652	0.00%
2012-11-15	105.0	104.6	105.2	105.0	105.3	1,269	133,372	105.10	82.81	82.49	82.97	82.81	83.05	1,609	82.889	-0.28%
2012-11-14	105.3	105.3	105.6	105.3	105.3	1,000	105,300	105.30	83.05	83.05	83.28	83.05	83.05	1,268	83.047	0.29%
2012-11-13	105.0	104.6	105.2	104.9	105.0	2,178	228,650	104.98	82.81	82.49	82.97	82.73	82.81	2,762	82.796	0.10%
2012-11-12	104.9	104.5	104.9	104.9	104.9	100	10,490	104.90	82.73	82.38	82.73	82.73	82.73	127	82.731	0.00%
2012-11-09	104.9	104.4	104.9	-	-	0	0	-	82.73	82.34	82.73	-	-	0	-	0.00%
2012-11-08	104.9	104.9	105.0	104.4	104.9	272	28,374	104.32	82.73	82.73	82.81	82.34	82.73	345	82.271	0.00%
2012-11-07	104.9	104.4	104.9	104.9	104.9	300	31,470	104.90	82.73	82.34	82.73	82.73	82.73	380	82.731	0.00%
2012-11-06	104.9	104.6	104.9	104.9	104.9	100	10,490	104.90	82.73	82.49	82.73	82.73	82.73	127	82.731	-0.10%
2012-11-05	105.0	104.7	105.0	-	-	0	0	-	82.81	82.57	82.81	-	-	0	-	0.00%
2012-11-02	105.0	104.7	105.0	105.0	105.0	3,000	315,000	105.00	82.81	82.57	82.81	82.81	82.81	3,804	82.810	0.00%
2012-11-01	105.0	104.4	105.0	-	-	0	0	-	82.81	82.34	82.81	-	-	0	-	0.00%
2012-10-31	105.0	104.3	105.0	105.0	105.0	500	52,500	105.00	82.81	82.26	82.81	82.81	82.81	634	82.810	0.10%
2012-10-30	104.9	104.3	105.0	-	-	0	0	-	82.73	82.26	82.81	-	-	0	-	0.00%
2012-10-29	104.9	104.3	105.0	104.9	104.9	500	52,450	104.90	82.73	82.26	82.81	82.73	82.73	634	82.731	0.58%
2012-10-26	104.3	104.3	105.0	-	-	0	0	-	82.26	82.26	82.81	-	-	0	-	0.00%
2012-10-25	104.3	104.3	105.0	-	-	0	0	-	82.26	82.22	82.81	-	-	0	-	0.00%
2012-10-24	104.3	104.3	105.0	-	-	0	0	-	82.26	82.26	82.81	-	-	0	-	0.05%
2012-10-22	104.3	104.3	105.0	104.3	104.3	1,000	104,250	104.25	82.22	82.22	82.81	82.22	82.22	1,268	82.219	-0.71%
2012-10-19	105.0	104.3	105.0	-	-	0	0	-	82.81	82.22	82.81	-	-	0	-	0.00%
2012-10-18	105.0	104.1	105.0	104.0	105.0	900	93,840	104.27	82.81	82.10	82.81	82.02	82.81	1,141	82.232	-0.05%
2012-10-17	105.1	104.1	105.1	-	-	0	0	-	82.85	82.06	82.85	-	-	0	-	-0.05%
2012-10-16	105.1	104.2	105.1	-	-	0	0	-	82.89	82.14	82.89	-	-	0	-	-0.10%
2012-10-15	105.2	104.6	105.3	105.0	105.2	1,227	128,874	105.03	82.97	82.49	83.01	82.81	82.97	1,556	82.835	-0.28%
2012-10-12	105.5	104.8	105.5	-	-	0	0	-	83.20	82.61	83.20	-	-	0	-	0.00%
2012-10-11	105.5	104.8	105.5	105.0	105.5	1,447	152,308	105.26	83.20	82.61	83.20	82.81	83.20	1,835	83.014	0.48%
2012-10-10	105.0	104.7	105.0	105.0	105.0	300	31,495	104.98	82.81	82.57	82.81	82.77	82.81	380	82.797	0.24%
2012-10-09	104.8	104.8	104.9	104.8	104.8	1,700	178,075	104.75	82.61	82.61	82.73	82.61	82.61	2,156	82.613	0.05%
2012-10-08	104.7	104.7	104.9	104.6	104.7	700	73,280	104.69	82.57	82.57	82.73	82.49	82.57	888	82.562	0.10%
2012-10-05	104.6	104.1	104.7	104.6	104.6	179	18,644	104.16	82.49	82.06	82.57	82.49	82.49	227	82.145	0.00%
2012-10-04	104.6	104.1	104.6	104.6	104.6	800	83,680	104.60	82.49	82.10	82.49	82.49	82.49	1,014	82.495	0.10%
2012-10-03	104.5	104.1	104.7	-	-	0	0	-	82.42	82.10	82.57	-	-	0	-	0.00%
2012-09-28	104.5	104.5	104.7	-	-	0	0	-	82.42	82.42	82.57	-	-	0	-	0.00%
2012-09-27	104.5	104.5	104.7	-	-	0	0	-	82.42	82.42	82.57	-	-	0	-	0.00%
2012-09-26	104.5	104.2	104.9	-	-	0	0	-	82.42	82.18	82.73	-	-	0	-	0.00%
2012-09-25	104.5	104.5	104.9	104.2	104.5	2,700	281,410	104.23	82.42	82.42	82.69	82.14	82.42	3,423	82.200	0.19%
2012-09-24	104.3	104.3	104.5	104.1	104.5	600	62,480	104.13	82.26	82.26	82.42	82.06	82.42	761	82.127	-0.19%
2012-09-21	104.5	104.3	104.5	104.7	104.7	500	52,350	104.70	82.42	82.22	82.42	82.57	82.57	634	82.574	0.00%
2012-09-20	104.5	104.3	104.7	-	-	0	0	-	82.42	82.22	82.57	-	-	0	-	0.00%
2012-09-19	104.5	104.2	104.7	-	-	700	73,290	104.70	82.42	82.18	82.57	-	-	888	82.574	0.00%
2012-09-18	104.5	104.1	104.5	-	-	0	0	-	82.42	82.10	82.42	-	-	0	-	-0.38%
2012-09-17	104.9	104.3	104.9	104.9	104.9	500	52,450	104.90	82.73	82.22	82.73	82.73	82.73	634	82.731	0.00%
2012-09-14	104.9	104.5	104.9	104.0	104.9	2,300	241,000	104.78	82.73	82.38	82.73	82.02	82.73	2,916	82.639	0.10%
2012-09-13	104.8	104.8	105.0	104.8	105.0	2,041	213,917	104.81	82.65	82.65	82.77	82.65	82.77	2,588	82.660	-0.14%
2012-09-12	105.0	104.8	105.0	105.3	105.6	997	105,009	105.32	82.77	82.65	82.77	83.05	83.24	1,264	83.067	0.00%
2012-09-11	105.0	104.5	105.0	105.0	105.0	200	21,000	105.00	82.77	82.38	82.77	82.81	82.81	254	82.810	-0.24%
2012-09-10	105.2	104.5	105.4	-	-	0	0	-	82.97	82.38	83.13	-	-	0	-	0.00%
2012-09-07	105.2	104.3	105.2	105.2	105.2	400	42,080	105.20	82.97	82.22	82.97	82.97	82.97	507	82.968	-0.09%
2012-09-06	105.3	104.4	105.3	-	-	0	0	-	83.05	82.30	83.05	-	-	0	-	0.00%
2012-09-05	105.3	104.6	105.3	-	-	0	0	-	83.05	82.49	83.05	-	-	0	-	-0.09%
2012-09-04	105.4	104.4	105.4	105.4	105.4	100	10,540	105.40	83.13	82.34	83.13	83.13	83.13	127	83.126	0.38%
2012-09-03	105.0	104.6	105.6	-	-	1,000	105,500	105.50	82.81	82.49	83.28	-	-	1,268	83.205	0.00%
2012-08-31	105.0	104.9	105.0	104.9	105.0	1,200	125,930	104.94	82.81	82.73	82.81	82.73	82.81	1,522	82.764	0.67%
2012-08-30	104.3	104.3	104.6	104.3	104.3	500	52,145	104.29	82.26	82.26	82.49	82.22	82.26	634	82.250	0.05%
2012-08-29	104.3	104.3	105.0	-	-	0	0	-	82.22	82.22	82.77	-	-	0	-	0.00%
2012-08-28	104.3	104.2	105.0	-	-	400	41,680	104.20	82.22	82.18	82.81	-	-	507	82.179	0.00%
2012-08-27	104.3	104.2	105.0	-	-	0	0	-	82.22	82.18	82.77	-	-	0	-	0.00%
2012-08-24	104.3	104.2	104.8	-	-	0	0	-	82.22	82.18	82.65	-	-	0	-	0.00%
2012-08-23	104.3	104.3	105.0	104.3	104.4	11,700	1,220,380	104.31	82.22	82.22	82.81	82.22	82.34	14,835	82.263	-0.52%
2012-08-22	104.8	104.4	104.8	104.8	104.8	400	41,920	104.80	82.65	82.34	82.65	82.65	82.65	507	82.652	0.00%
2012-08-21	104.8	104.4	105.4	-	-	0	0	-	82.65	82.34	83.13	-	-	0	-	0.00%
2012-08-20	104.8	104.8	105.3	-	-	3	310	103.33	82.65	82.65	83.05	-	-	4	81.496	0.38%
2012-08-17	104.4	104.4	105.3	104.4	105.0	900	94,260	104.73	82.34	82.34	83.05	82.34	82.81	1,141	82.600	-0.95%
2012-08-16	105.4	105.0	105.4	-	-	0	0	-	83.13	82.81	83.13	-	-	0	-	-0.09%
2012-08-15	105.5	104.6	105.5	105.5	105.5	660	69,564	105.40	83.20	82.49	83.20	83.20	83.20	837	83.126	0.09%
2012-08-14	105.4	105.4	105.5	-	-	0	0	-	83.13	83.13	83.20	-	-	0	-	0.00%
2012-08-13	105.4	105.0	105.5	105.2	105.4	1,454	153,051	105.26	83.13	82.81	83.20	82.97	83.13	1,844	83.017	0.86%
2012-08-10	104.5	104.5	105.4	104.4	104.4	400	41,760	104.40	82.42	82.42	83.13	82.34	82.34	507	82.337	-0.48%
2012-08-09	105.0	104.4	105.3	105.0	105.3	400	42,060	105.15	82.81	82.34	83.05	82.81	83.05	507	82.929	0.38%
2012-08-08	104.6	104.4	105.3	-	-	0	0	-	82.49	82.34	83.05	-	-	0	-	0.00%
2012-08-07	104.6	104.6	105.4	104.6	104.6	500	52,300	104.60	82.49	82.49	83.13	82.49	82.49	634	82.495	-0.66%
2012-08-06	105.3	104.6	105.4	105.3	105.3	500	52,650	105.30	83.05	82.49	83.13	83.05	83.05	634	83.047	-0.09%
2012-08-03	105.4	104.5	105.4	105.4	105.4	100	10,540	105.40	83.13	82.42	83.13	83.13	83.13	127	83.126	0.00%
2012-08-02	105.4	104.6	105.4	105.4	105.4	100	10,540	105.40	83.13	82.46	83.13	83.13	83.13	127	83.126	0.09%
2012-08-01	105.3	104.6	105.4	105.3	105.3	700	73,710	105.30	83.05	82.46	83.13	83.05	83.05	888	83.047	0.29%
2012-07-31	105.0	105.0	106.0	105.0	105.6	4,400	464,380	105.54	82.81	82.81	83.60	82.81	83.28	5,579	83.237	-0.38%
2012-07-30	105.4	105.4	105.5	105.4	105.4	1,300	137,040	105.42	83.13	83.13	83.20	83.13	83.13	1,648	83.138	0.80%
2012-07-27	105.7	105.7	106.4	105.3	106.0	1,600	169,230	105.77	82.46	82.46	83.01	82.15	82.70	2,051	82.517	-0.28%
2012-07-26	106.0	105.4	106.2	105.3	106.0	700	74,055	105.79	82.70	82.19	82.85	82.11	82.70	897	82.536	-1.49%
2012-07-25	107.6	106.6	107.6	105.8	107.6	5,100	544,700	106.80	83.95	83.17	83.95	82.54	83.95	6,537	83.324	1.89%
2012-07-24	105.6	106.0	106.5	105.1	106.2	11,400	1,199,805	105.25	82.39	82.70	83.09	82.00	82.85	14,612	82.109	0.57%
2012-07-23	105.0	105.0	105.5	105.0	105.0	2,400	252,000	105.00	81.92	81.92	82.27	81.92	81.92	3,076	81.917	0.48%
2012-07-20	104.5	104.5	105.5	104.3	104.3	1,300	136,090	104.68	81.53	81.53	82.27	81.37	81.37	1,666	81.671	0.29%
2012-07-19	104.2	104.1	104.5	-	-	0	0	-	81.29	81.21	81.53	-	-	0	-	0.00%
2012-07-18	104.2	104.1	104.5	104.2	104.2	170	17,633	103.72	81.29	81.18	81.53	81.29	81.29	218	80.921	0.00%
2012-07-17	104.2	103.6	104.5	104.2	104.5	300	31,295	104.32	81.29	80.79	81.53	81.29	81.53	385	81.384	-0.10%
2012-07-16	104.3	104.3	104.8	104.2	104.3	2,000	208,550	104.28	81.37	81.33	81.72	81.29	81.37	2,564	81.351	0.05%
2012-07-13	104.3	103.7	104.3	104.3	104.3	105	10,937	104.16	81.33	80.86	81.33	81.33	81.33	135	81.263	0.24%
2012-07-12	104.0	103.6	104.2	104.0	104.0	600	62,400	104.00	81.14	80.82	81.25	81.14	81.14	769	81.137	-0.19%
2012-07-11	104.2	103.5	104.3	104.2	104.3	1,301	135,614	104.24	81.29	80.75	81.33	81.29	81.33	1,668	81.323	0.19%
2012-07-10	104.0	103.5	104.3	104.0	104.0	200	20,800	104.00	81.14	80.75	81.33	81.14	81.14	256	81.137	0.00%
2012-07-09	104.0	104.0	104.3	-	-	0	0	-	81.14	81.14	81.33	-	-	0	-	0.00%
2012-07-06	104.0	103.6	104.3	-	-	0	0	-	81.14	80.82	81.33	-	-	0	-	0.00%
2012-07-05	104.0	103.5	104.0	104.0	104.0	200	20,800	104.00	81.14	80.75	81.14	81.14	81.14	256	81.137	0.10%
2012-07-04	103.9	103.9	104.2	-	-	0	0	-	81.06	81.06	81.29	-	-	0	-	0.39%
2012-07-03	103.5	103.2	104.0	103.5	104.2	900	93,430	103.81	80.75	80.47	81.14	80.75	81.29	1,154	80.990	-0.58%
2012-06-29	104.1	104.0	104.3	104.1	104.1	1,000	104,100	104.10	81.21	81.14	81.33	81.21	81.21	1,282	81.215	0.05%
2012-06-28	104.1	104.1	104.3	-	-	0	0	-	81.18	81.18	81.33	-	-	0	-	0.05%
2012-06-27	104.0	104.0	104.3	-	-	0	0	-	81.14	81.14	81.33	-	-	0	-	0.00%
2012-06-26	104.0	103.9	104.3	-	-	0	0	-	81.14	81.06	81.33	-	-	0	-	0.00%
2012-06-25	104.0	103.5	104.2	-	-	0	0	-	81.14	80.75	81.25	-	-	0	-	0.00%
2012-06-22	104.0	103.7	104.7	-	-	0	0	-	81.14	80.90	81.64	-	-	0	-	0.00%
2012-06-21	104.0	104.0	104.6	104.0	104.0	500	52,000	104.00	81.14	81.14	81.61	81.14	81.14	641	81.137	0.10%
2012-06-20	103.9	103.6	104.0	103.9	103.9	500	51,950	103.90	81.06	80.79	81.14	81.06	81.06	641	81.059	0.00%
2012-06-19	103.9	103.5	104.4	-	-	0	0	-	81.06	80.71	81.41	-	-	0	-	0.00%
2012-06-18	103.9	103.4	104.3	-	-	0	0	-	81.06	80.63	81.33	-	-	0	-	0.00%
2012-06-15	103.9	103.3	104.2	103.9	103.9	500	51,950	103.90	81.06	80.55	81.25	81.06	81.06	641	81.059	-0.10%
2012-06-14	104.0	103.2	104.1	104.0	104.0	795	82,684	104.01	81.14	80.47	81.21	81.14	81.14	1,019	81.141	0.00%
2012-06-13	104.0	103.1	104.0	104.0	104.0	902	93,808	104.00	81.14	80.40	81.14	81.14	81.14	1,156	81.137	0.19%
2012-06-12	103.8	103.1	104.0	103.8	103.8	1,300	134,940	103.80	80.98	80.40	81.14	80.98	80.98	1,666	80.981	0.00%
2012-06-11	103.8	103.5	103.8	103.8	103.8	200	20,760	103.80	80.98	80.75	80.98	80.98	80.98	256	80.981	0.00%
2012-06-08	103.8	103.4	103.9	-	-	0	0	-	80.98	80.67	81.06	-	-	0	-	0.00%
2012-06-07	103.8	103.4	103.9	-	-	0	0	-	80.98	80.67	81.06	-	-	0	-	0.00%
2012-06-06	103.8	103.8	103.9	103.5	103.5	1,500	155,250	103.50	80.98	80.98	81.06	80.75	80.75	1,923	80.747	0.00%
2012-06-05	103.8	103.8	103.9	103.8	103.8	500	51,900	103.80	80.98	80.98	81.06	80.98	80.98	641	80.981	0.00%
2012-06-04	103.8	103.8	104.7	-	-	400	41,520	103.80	80.98	80.98	81.64	-	-	513	80.981	0.10%
2012-06-01	103.7	103.7	104.6	103.7	103.8	1,000	103,710	103.71	80.90	80.90	81.57	80.90	80.98	1,282	80.911	0.19%
2012-05-31	103.5	103.5	103.8	103.5	103.5	100	10,350	103.50	80.75	80.75	80.98	80.75	80.75	128	80.747	0.10%
2012-05-30	103.4	103.4	103.8	-	-	0	0	-	80.67	80.67	80.98	-	-	0	-	0.00%
2012-05-29	103.4	103.4	103.5	103.4	103.4	509	52,621	103.38	80.67	80.67	80.71	80.67	80.67	652	80.654	-0.10%
2012-05-28	103.5	103.5	104.0	-	-	0	0	-	80.75	80.75	81.10	-	-	0	-	0.00%
2012-05-25	103.5	103.5	104.0	-	-	0	0	-	80.75	80.75	81.10	-	-	0	-	0.10%
2012-05-24	103.4	103.4	104.4	103.4	103.4	600	62,040	103.40	80.67	80.67	81.41	80.67	80.67	769	80.669	0.00%
2012-05-23	103.4	103.4	103.5	-	-	0	0	-	80.67	80.67	80.75	-	-	0	-	0.00%
2012-05-22	103.4	103.4	103.5	-	-	0	0	-	80.67	80.67	80.75	-	-	0	-	0.00%
2012-05-21	103.4	103.4	104.1	-	-	0	0	-	80.67	80.67	81.21	-	-	0	-	0.05%
2012-05-18	103.4	103.4	104.1	103.4	103.4	704	72,754	103.34	80.63	80.63	81.21	80.63	80.63	902	80.625	0.10%
2012-05-17	103.3	103.3	104.0	103.3	103.3	2,300	237,575	103.29	80.55	80.55	81.14	80.55	80.59	2,948	80.586	-0.05%
2012-05-16	103.3	103.3	104.0	-	-	0	0	-	80.59	80.59	81.14	-	-	0	-	0.10%
2012-05-15	103.2	103.2	104.1	103.2	104.1	949	98,037	103.31	80.51	80.51	81.18	80.47	81.18	1,216	80.595	-0.58%
2012-05-14	103.8	103.1	104.0	-	-	0	0	-	80.98	80.40	81.10	-	-	0	-	0.00%
2012-05-11	103.8	103.1	103.8	103.5	104.0	921	95,647	103.85	80.98	80.40	80.98	80.75	81.10	1,181	81.021	0.53%
2012-05-10	103.3	103.2	103.5	-	-	0	0	-	80.55	80.51	80.75	-	-	0	-	0.00%
2012-05-09	103.3	103.2	103.5	-	-	0	0	-	80.55	80.51	80.75	-	-	0	-	0.00%
2012-05-08	103.3	103.2	103.5	103.3	103.3	3,029	312,715	103.24	80.55	80.51	80.75	80.55	80.55	3,883	80.544	-0.15%
2012-05-07	103.4	103.1	103.5	103.4	103.4	300	31,020	103.40	80.67	80.40	80.75	80.67	80.67	385	80.669	0.29%
2012-05-04	103.1	103.1	103.4	-	-	0	0	-	80.43	80.40	80.67	-	-	0	-	0.00%
2012-05-03	103.1	103.1	103.5	103.1	103.1	100	10,310	103.10	80.43	80.40	80.75	80.43	80.43	128	80.435	0.05%
2012-05-02	103.1	103.0	103.5	-	-	0	0	-	80.40	80.36	80.75	-	-	0	-	0.00%
2012-04-30	103.1	103.1	103.4	-	-	27	2,755	102.04	80.40	80.40	80.67	-	-	35	79.605	0.00%
2012-04-27	103.1	103.1	103.5	-	-	0	0	-	80.40	80.40	80.75	-	-	0	-	0.00%
2012-04-26	103.1	103.1	104.0	103.1	103.1	200	20,610	103.05	80.40	80.40	81.10	80.40	80.40	256	80.396	-0.15%
2012-04-25	103.2	103.2	103.7	-	-	0	0	-	80.51	80.51	80.86	-	-	0	-	0.00%
2012-04-24	103.2	103.2	104.0	103.2	103.2	500	51,600	103.20	80.51	80.51	81.14	80.51	80.51	641	80.513	0.05%
2012-04-23	103.2	103.1	103.2	-	-	0	0	-	80.47	80.40	80.51	-	-	0	-	0.00%
2012-04-20	103.2	103.1	103.2	-	-	0	0	-	80.47	80.40	80.51	-	-	0	-	0.00%
2012-04-19	103.2	103.0	103.2	-	-	0	0	-	80.47	80.36	80.47	-	-	0	-	0.00%
2012-04-18	103.2	103.0	103.2	-	-	0	0	-	80.47	80.36	80.47	-	-	0	-	-0.10%
2012-04-17	103.3	103.0	103.3	-	-	0	0	-	80.55	80.36	80.55	-	-	0	-	0.00%
2012-04-16	103.3	103.0	103.3	-	-	0	0	-	80.55	80.36	80.55	-	-	0	-	0.00%
2012-04-13	103.3	103.0	103.3	103.3	103.3	749	77,334	103.25	80.55	80.36	80.55	80.55	80.55	960	80.552	-0.10%
2012-04-12	103.4	103.0	103.4	103.4	103.4	1,021	105,520	103.35	80.63	80.36	80.63	80.63	80.63	1,309	80.630	0.34%
2012-04-11	103.0	103.0	103.1	-	-	0	0	-	80.36	80.36	80.43	-	-	0	-	0.10%
2012-04-10	102.9	102.9	103.4	102.9	102.9	500	51,450	102.90	80.28	80.28	80.67	80.28	80.28	641	80.279	0.00%
2012-04-05	102.9	102.9	103.5	102.9	102.9	400	41,160	102.90	80.28	80.28	80.71	80.28	80.28	513	80.279	0.19%
2012-04-03	102.7	102.7	102.9	102.6	102.7	1,671	171,390	102.57	80.12	80.12	80.28	80.04	80.12	2,142	80.019	-0.05%
2012-04-02	102.8	102.8	102.9	-	-	0	0	-	80.16	80.16	80.28	-	-	0	-	0.00%
2012-03-30	102.8	102.7	102.9	-	-	0	0	-	80.16	80.12	80.28	-	-	0	-	0.00%
2012-03-29	102.8	102.7	102.9	-	-	0	0	-	80.16	80.12	80.28	-	-	0	-	0.00%
2012-03-28	102.8	102.8	102.9	102.7	102.9	200	20,560	102.80	80.16	80.16	80.28	80.12	80.28	256	80.201	0.05%
2012-03-27	102.7	102.7	102.9	102.6	103.0	2,600	267,110	102.73	80.12	80.12	80.28	80.04	80.32	3,333	80.150	-0.24%
2012-03-26	103.0	102.6	103.0	103.0	103.0	600	61,780	102.97	80.32	80.04	80.32	80.32	80.36	769	80.331	-0.10%
2012-03-23	103.1	102.6	103.1	-	-	0	0	-	80.40	80.01	80.40	-	-	0	-	-0.05%
2012-03-22	103.1	102.5	103.3	103.1	103.1	500	51,550	103.10	80.43	79.97	80.55	80.43	80.43	641	80.435	0.10%
2012-03-21	103.0	103.0	103.2	-	-	26	2,652	102.00	80.36	80.36	80.51	-	-	33	79.577	0.00%
2012-03-20	103.0	103.0	103.2	-	-	0	0	-	80.36	80.36	80.51	-	-	0	-	0.00%
2012-03-19	103.0	103.0	103.2	103.0	103.0	500	51,500	103.00	80.36	80.36	80.51	80.36	80.36	641	80.357	0.10%
2012-03-16	102.9	102.4	103.2	102.9	102.9	100	10,290	102.90	80.28	79.85	80.51	80.28	80.28	128	80.279	0.00%
2012-03-15	102.9	102.8	103.3	102.9	103.0	451	46,341	102.75	80.28	80.20	80.55	80.28	80.36	578	80.163	-0.10%
2012-03-14	103.0	102.3	103.2	103.0	103.0	900	92,700	103.00	80.36	79.77	80.47	80.36	80.36	1,154	80.357	-0.10%
2012-03-13	103.1	102.5	103.4	103.0	103.1	713	73,460	103.03	80.43	79.93	80.63	80.36	80.43	914	80.380	0.10%
2012-03-12	103.0	102.3	103.0	103.0	103.0	800	82,400	103.00	80.36	79.77	80.36	80.36	80.36	1,025	80.357	0.00%
2012-03-09	103.0	102.9	103.0	103.0	103.0	100	10,300	103.00	80.36	80.28	80.36	80.36	80.36	128	80.357	0.10%
2012-03-08	102.9	102.9	103.0	-	-	0	0	-	80.28	80.28	80.36	-	-	0	-	0.00%
2012-03-07	102.9	102.9	103.0	102.9	102.9	900	92,610	102.90	80.28	80.28	80.36	80.28	80.28	1,154	80.279	0.00%
2012-03-06	102.9	102.8	102.9	102.9	102.9	100	10,290	102.90	80.28	80.16	80.28	80.28	80.28	128	80.279	0.00%
2012-03-05	102.9	102.8	103.0	-	-	0	0	-	80.28	80.16	80.36	-	-	0	-	0.00%
2012-03-02	102.9	102.8	103.0	-	-	0	0	-	80.28	80.16	80.36	-	-	0	-	0.00%
2012-03-01	102.9	102.8	103.0	-	-	0	0	-	80.28	80.16	80.36	-	-	0	-	0.00%
2012-02-29	102.9	102.8	103.5	102.6	102.9	892	91,602	102.69	80.28	80.16	80.71	80.04	80.28	1,143	80.117	0.00%
2012-02-28	102.9	102.6	102.9	-	-	0	0	-	80.28	80.01	80.28	-	-	0	-	0.00%
2012-02-27	102.9	102.9	103.0	102.9	102.9	400	41,160	102.90	80.28	80.28	80.36	80.28	80.28	513	80.279	0.00%
2012-02-24	102.9	102.8	102.9	-	-	0	0	-	80.28	80.20	80.28	-	-	0	-	-0.10%
2012-02-23	103.0	102.1	103.0	-	-	0	0	-	80.36	79.62	80.36	-	-	0	-	0.00%
2012-02-22	103.0	102.6	103.0	103.0	103.0	100	10,300	103.00	80.36	80.04	80.36	80.36	80.36	128	80.357	0.00%
2012-02-21	103.0	102.6	103.0	-	-	0	0	-	80.36	80.04	80.36	-	-	0	-	0.00%
2012-02-20	103.0	102.6	103.0	-	-	0	0	-	80.36	80.04	80.36	-	-	0	-	0.00%
2012-02-17	103.0	102.8	103.0	103.0	103.0	400	41,200	103.00	80.36	80.20	80.36	80.36	80.36	513	80.357	0.00%
2012-02-16	103.0	102.6	103.0	-	-	0	0	-	80.36	80.01	80.36	-	-	0	-	0.00%
2012-02-15	103.0	102.6	103.0	103.0	103.0	153	15,759	103.00	80.36	80.01	80.36	80.36	80.36	196	80.357	0.00%
2012-02-14	103.0	102.8	103.0	-	-	0	0	-	80.36	80.20	80.36	-	-	0	-	0.00%
2012-02-13	103.0	102.6	103.0	103.0	103.0	1,295	133,385	103.00	80.36	80.01	80.36	80.36	80.36	1,660	80.357	0.19%
2012-02-10	102.8	102.8	102.9	-	-	0	0	-	80.20	80.16	80.28	-	-	0	-	0.00%
2012-02-09	102.8	102.8	103.0	102.8	102.8	100	10,280	102.80	80.20	80.20	80.36	80.20	80.20	128	80.201	0.24%
2012-02-08	102.6	102.6	103.4	102.6	102.8	1,100	113,005	102.73	80.01	80.01	80.67	80.01	80.16	1,410	80.148	-0.19%
2012-02-07	102.8	102.8	103.0	-	-	0	0	-	80.16	80.16	80.36	-	-	0	-	0.00%
2012-02-06	102.8	102.8	103.5	-	-	0	0	-	80.16	80.16	80.71	-	-	0	-	0.05%
2012-02-03	102.7	102.6	103.5	102.6	102.7	2,400	246,390	102.66	80.12	80.01	80.71	80.01	80.12	3,076	80.093	-0.19%
2012-02-02	102.9	102.6	102.9	-	-	0	0	-	80.28	80.01	80.28	-	-	0	-	-0.05%
2012-02-01	103.0	102.5	103.0	-	-	0	0	-	80.32	79.97	80.36	-	-	0	-	0.00%
2012-01-31	103.0	102.5	103.0	-	-	0	0	-	80.32	79.97	80.32	-	-	0	-	-0.05%
2012-01-30	103.0	102.5	103.0	103.0	103.0	1,000	103,000	103.00	80.36	79.97	80.36	80.36	80.36	1,282	80.357	0.67%
2012-01-27	103.5	103.1	103.9	103.5	103.5	500	51,750	103.50	79.82	79.51	80.09	79.82	79.82	648	79.818	-0.29%
2012-01-26	103.8	103.5	103.8	103.1	104.0	1,170	120,888	103.32	80.05	79.82	80.05	79.47	80.17	1,517	79.682	0.39%
2012-01-20	103.4	103.4	103.7	-	-	0	0	-	79.74	79.74	79.97	-	-	0	-	0.00%
2012-01-19	103.4	103.4	104.0	103.4	103.4	181	18,634	102.95	79.74	79.74	80.17	79.74	79.74	235	79.395	0.05%
2012-01-18	103.4	103.4	103.9	103.4	103.4	900	93,015	103.35	79.70	79.70	80.13	79.70	79.70	1,167	79.703	-0.63%
2012-01-17	104.0	103.1	104.0	104.0	104.0	100	10,400	104.00	80.20	79.47	80.20	80.20	80.20	130	80.204	0.53%
2012-01-16	103.5	102.6	103.5	-	-	0	0	-	79.78	79.09	79.82	-	-	0	-	0.00%
2012-01-13	103.5	102.6	103.5	103.5	103.5	400	41,380	103.45	79.78	79.09	79.82	79.78	79.78	519	79.780	0.00%
2012-01-12	103.5	102.6	103.5	-	-	0	0	-	79.78	79.09	79.78	-	-	0	-	0.00%
2012-01-11	103.5	102.7	103.5	102.6	103.5	1,240	127,960	103.19	79.78	79.16	79.78	79.09	79.82	1,608	79.582	0.63%
2012-01-10	102.8	102.8	103.8	102.8	103.5	2,400	247,650	103.19	79.28	79.28	80.05	79.28	79.82	3,112	79.577	-0.96%
2012-01-09	103.8	103.5	103.8	-	-	0	0	-	80.05	79.82	80.05	-	-	0	-	-0.19%
2012-01-06	104.0	103.7	104.0	-	-	0	0	-	80.20	79.97	80.20	-	-	0	-	0.00%
2012-01-05	104.0	103.7	104.0	104.0	104.0	1,100	114,400	104.00	80.20	79.97	80.20	80.20	80.20	1,426	80.204	0.10%
2012-01-04	103.9	103.9	104.0	103.5	103.5	1,000	103,500	103.50	80.13	80.13	80.20	79.82	79.82	1,297	79.818	0.43%
2012-01-03	103.5	103.5	103.5	103.5	103.5	100	10,345	103.45	79.78	79.78	79.82	79.78	79.78	130	79.780	0.44%
2011-12-30	103.0	103.0	103.5	-	-	0	0	-	79.43	79.43	79.78	-	-	0	-	0.00%
2011-12-29	103.0	102.6	103.5	103.0	103.0	100	10,300	103.00	79.43	79.09	79.78	79.43	79.43	130	79.433	-0.72%
2011-12-28	103.8	102.9	103.8	103.8	103.8	400	41,500	103.75	80.01	79.32	80.01	80.01	80.01	519	80.011	1.17%
2011-12-23	102.6	102.6	103.5	102.6	102.6	500	51,275	102.55	79.09	79.09	79.78	79.09	79.09	648	79.086	-0.82%
2011-12-22	103.4	102.6	103.5	103.4	103.4	12,100	1,251,140	103.40	79.74	79.09	79.82	79.74	79.74	15,690	79.741	0.00%
2011-12-21	103.4	102.6	103.4	-	-	0	0	-	79.74	79.09	79.74	-	-	0	-	0.00%
2011-12-20	103.4	102.6	103.4	103.5	103.5	5,600	579,320	103.45	79.74	79.09	79.74	79.78	79.78	7,261	79.780	0.39%
2011-12-19	103.0	102.6	103.5	-	-	0	0	-	79.43	79.09	79.78	-	-	0	-	0.00%
2011-12-16	103.0	102.7	103.5	103.0	103.0	200	20,600	103.00	79.43	79.20	79.78	79.43	79.43	259	79.433	-0.24%
2011-12-15	103.3	102.6	103.5	-	-	0	0	-	79.63	79.09	79.78	-	-	0	-	0.00%
2011-12-14	103.3	102.4	103.3	-	-	100	10,325	103.25	79.63	78.93	79.63	-	-	130	79.626	-0.19%
2011-12-13	103.5	102.6	103.5	103.5	103.5	1,623	167,899	103.45	79.78	79.09	79.78	79.78	79.78	2,105	79.780	0.10%
2011-12-12	103.4	102.6	103.4	-	-	0	0	-	79.70	79.09	79.70	-	-	0	-	-0.24%
2011-12-09	103.6	102.7	103.6	103.6	103.6	2,200	227,920	103.60	79.90	79.20	79.90	79.90	79.90	2,853	79.896	0.14%
2011-12-08	103.5	102.6	103.5	-	-	0	0	-	79.78	79.09	79.78	-	-	0	-	0.00%
2011-12-07	103.5	102.6	103.5	-	-	0	0	-	79.78	79.09	79.78	-	-	0	-	0.00%
2011-12-06	103.5	102.6	103.5	103.5	103.5	500	51,725	103.45	79.78	79.09	79.78	79.78	79.78	648	79.780	0.00%
2011-12-05	103.5	102.7	103.6	-	-	0	0	-	79.78	79.20	79.90	-	-	0	-	0.00%
2011-12-02	103.5	102.6	103.5	-	-	0	0	-	79.78	79.09	79.78	-	-	0	-	0.00%
2011-12-01	103.5	102.6	103.5	-	-	0	0	-	79.78	79.09	79.78	-	-	0	-	-0.05%
2011-11-30	103.5	103.1	103.9	103.5	103.5	7,600	786,600	103.50	79.82	79.47	80.13	79.82	79.82	9,855	79.818	-0.05%
2011-11-29	103.6	103.6	104.0	-	-	0	0	-	79.86	79.86	80.17	-	-	0	-	0.00%
2011-11-28	103.6	103.6	104.0	103.5	103.8	300	31,075	103.58	79.86	79.86	80.17	79.82	80.01	389	79.883	0.05%
2011-11-25	103.5	103.1	103.9	103.1	103.5	1,500	154,905	103.27	79.82	79.47	80.09	79.47	79.82	1,945	79.641	0.44%
2011-11-24	103.1	103.1	104.0	103.1	103.5	5,200	535,950	103.07	79.47	79.47	80.17	79.47	79.82	6,743	79.485	-0.67%
2011-11-23	103.8	103.1	103.9	-	-	0	0	-	80.01	79.47	80.13	-	-	0	-	0.00%
2011-11-22	103.8	103.1	103.9	103.4	103.8	1,900	197,010	103.69	80.01	79.47	80.13	79.70	80.01	2,464	79.965	0.24%
2011-11-21	103.5	103.1	103.7	103.4	103.5	2,000	206,910	103.46	79.82	79.47	79.97	79.74	79.82	2,593	79.784	-0.24%
2011-11-18	103.8	103.8	104.0	102.0	103.5	17,400	1,790,970	102.93	80.01	80.01	80.17	78.66	79.82	22,562	79.378	1.72%
2011-11-17	102.0	101.1	102.0	-	-	0	0	-	78.66	77.93	78.66	-	-	0	-	0.00%
2011-11-16	102.0	101.5	102.0	102.0	102.0	100	10,200	102.00	78.66	78.28	78.66	78.66	78.66	130	78.662	0.49%
2011-11-15	101.5	101.0	102.0	-	-	58	5,916	102.00	78.28	77.89	78.66	-	-	75	78.662	0.00%
2011-11-14	101.5	101.0	101.8	-	-	0	0	-	78.28	77.89	78.51	-	-	0	-	0.00%
2011-11-11	101.5	100.9	101.5	100.8	101.5	2,346	237,119	101.07	78.28	77.77	78.28	77.74	78.28	3,042	77.947	0.50%
2011-11-10	101.0	100.9	101.5	101.0	101.5	4,000	404,600	101.15	77.89	77.77	78.28	77.89	78.28	5,187	78.006	-0.30%
2011-11-09	101.3	100.8	101.5	-	-	0	0	-	78.12	77.74	78.28	-	-	0	-	0.00%
2011-11-08	101.3	100.7	101.4	-	-	0	0	-	78.12	77.66	78.20	-	-	0	-	0.00%
2011-11-07	101.3	100.6	101.3	100.3	101.3	800	80,540	100.68	78.12	77.58	78.12	77.35	78.12	1,037	77.640	0.30%
2011-11-04	101.0	100.5	101.2	-	-	0	0	-	77.89	77.50	78.04	-	-	0	-	0.00%
2011-11-03	101.0	100.6	101.4	101.0	101.0	1,000	101,000	101.00	77.89	77.58	78.20	77.89	77.89	1,297	77.890	0.00%
2011-11-02	101.0	100.8	101.9	101.0	101.0	1,000	101,000	101.00	77.89	77.74	78.58	77.89	77.89	1,297	77.890	0.00%
2011-11-01	101.0	100.2	101.0	101.0	101.0	1,000	101,000	101.00	77.89	77.27	77.89	77.89	77.89	1,297	77.890	0.20%
2011-10-31	100.8	100.5	100.8	100.0	101.1	7,600	763,390	100.45	77.74	77.50	77.74	77.12	77.97	9,855	77.463	-1.18%
2011-10-28	102.0	101.3	102.0	102.0	102.0	1,000	102,000	102.00	78.66	78.12	78.66	78.66	78.66	1,297	78.662	0.00%
2011-10-27	102.0	101.2	102.0	102.0	102.0	1,000	102,000	102.00	78.66	78.04	78.66	78.66	78.66	1,297	78.662	0.10%
2011-10-26	101.9	101.1	102.0	-	-	0	0	-	78.58	77.97	78.66	-	-	0	-	0.00%
2011-10-25	101.9	101.2	102.0	-	-	0	0	-	78.58	78.04	78.66	-	-	0	-	0.00%
2011-10-24	101.9	101.1	102.0	-	-	0	0	-	78.58	77.97	78.66	-	-	0	-	0.00%
2011-10-21	101.9	101.0	101.9	-	-	0	0	-	78.58	77.89	78.58	-	-	0	-	0.00%
2011-10-20	101.9	101.0	101.9	101.9	101.9	800	81,520	101.90	78.58	77.89	78.58	78.58	78.58	1,037	78.585	-0.10%
2011-10-19	102.0	101.2	102.0	-	-	0	0	-	78.66	78.04	78.66	-	-	0	-	0.00%
2011-10-18	102.0	101.1	102.0	-	-	0	0	-	78.66	77.97	78.66	-	-	0	-	0.00%
2011-10-17	102.0	101.1	102.0	-	-	0	0	-	78.66	77.97	78.66	-	-	0	-	0.00%
2011-10-14	102.0	101.0	102.0	-	-	0	0	-	78.66	77.89	78.66	-	-	0	-	0.00%
2011-10-13	102.0	101.4	102.0	-	-	20	2,046	102.30	78.66	78.20	78.66	-	-	26	78.893	0.00%
2011-10-12	102.0	101.2	102.0	102.0	102.0	1,241	126,582	102.00	78.66	78.04	78.66	78.66	78.66	1,609	78.662	0.00%
2011-10-11	102.0	101.2	102.0	102.0	102.0	100	10,200	102.00	78.66	78.04	78.66	78.66	78.66	130	78.662	0.89%
2011-10-10	101.1	101.1	102.0	-	-	0	0	-	77.97	77.97	78.66	-	-	0	-	0.10%
2011-10-07	101.0	101.0	101.8	101.0	101.0	700	70,700	101.00	77.89	77.89	78.51	77.89	77.89	908	77.890	-0.30%
2011-10-06	101.3	101.3	101.8	101.3	101.3	100	10,130	101.30	78.12	78.12	78.51	78.12	78.12	130	78.122	0.00%
2011-10-04	101.3	101.3	101.8	101.3	101.8	5,100	517,390	101.45	78.12	78.12	78.51	78.12	78.51	6,613	78.237	-0.49%
2011-10-03	101.8	101.5	101.8	101.5	101.8	1,700	172,970	101.75	78.51	78.28	78.51	78.28	78.51	2,204	78.467	0.30%
2011-09-30	101.5	101.3	101.8	101.5	101.5	1,900	192,850	101.50	78.28	78.12	78.51	78.28	78.28	2,464	78.276	0.00%
2011-09-28	101.5	101.4	101.5	-	-	0	0	-	78.28	78.20	78.28	-	-	0	-	0.00%
2011-09-27	101.5	101.5	102.0	101.5	101.5	500	50,750	101.50	78.28	78.28	78.66	78.28	78.28	648	78.276	0.40%
2011-09-26	101.1	101.1	102.0	101.1	101.1	300	30,330	101.10	77.97	77.97	78.66	77.97	77.97	389	77.968	0.10%
2011-09-23	101.0	101.0	102.0	101.0	101.3	1,900	192,280	101.20	77.89	77.89	78.66	77.89	78.12	2,464	78.045	0.00%
2011-09-22	101.0	101.0	102.0	101.0	101.5	1,400	142,000	101.43	77.89	77.89	78.66	77.89	78.28	1,815	78.221	-0.49%
2011-09-21	101.5	101.5	102.0	-	-	0	0	-	78.28	78.28	78.66	-	-	0	-	0.45%
2011-09-20	101.1	101.1	101.8	101.0	101.1	800	80,815	101.02	77.93	77.93	78.51	77.89	77.93	1,037	77.905	-0.74%
2011-09-19	101.8	101.4	102.0	101.8	101.8	1,400	142,520	101.80	78.51	78.20	78.66	78.51	78.51	1,815	78.507	0.00%
2011-09-16	101.8	101.6	102.0	101.5	101.8	2,147	218,206	101.63	78.51	78.35	78.66	78.28	78.51	2,784	78.379	0.30%
2011-09-15	101.5	101.0	101.5	101.5	101.5	500	50,750	101.50	78.28	77.89	78.28	78.28	78.28	648	78.276	0.50%
2011-09-14	101.0	100.0	102.0	101.0	102.0	8,741	885,682	101.33	77.89	77.12	78.66	77.89	78.66	11,334	78.141	-0.98%
2011-09-12	102.0	101.7	102.7	102.0	102.0	1,000	102,000	102.00	78.66	78.43	79.20	78.66	78.66	1,297	78.662	0.00%
2011-09-09	102.0	102.0	103.0	-	-	58	5,858	101.00	78.66	78.66	79.43	-	-	75	77.890	0.00%
2011-09-08	102.0	102.0	103.0	102.0	102.0	100	10,200	102.00	78.66	78.66	79.43	78.66	78.66	130	78.662	-0.29%
2011-09-07	102.3	102.0	102.3	-	-	0	0	-	78.89	78.66	78.89	-	-	0	-	0.00%
2011-09-06	102.3	102.0	102.3	102.3	102.3	1,000	102,300	102.30	78.89	78.66	78.89	78.89	78.89	1,297	78.893	0.00%
2011-09-05	102.3	102.0	103.0	-	-	0	0	-	78.89	78.66	79.43	-	-	0	-	0.00%
2011-09-02	102.3	102.0	103.0	102.3	103.0	1,300	133,200	102.46	78.89	78.66	79.43	78.89	79.43	1,686	79.018	-0.68%
2011-09-01	103.0	102.3	103.0	103.0	103.0	2,400	247,200	103.00	79.43	78.89	79.43	79.43	79.43	3,112	79.433	0.49%
2011-08-31	102.5	102.5	103.0	102.5	102.5	800	82,000	102.50	79.05	79.05	79.43	79.05	79.05	1,037	79.047	-0.49%
2011-08-30	103.0	102.3	103.0	103.0	103.0	1,000	103,000	103.00	79.43	78.89	79.43	79.43	79.43	1,297	79.433	0.39%
2011-08-29	102.6	102.3	103.2	-	-	0	0	-	79.12	78.89	79.59	-	-	0	-	0.00%
2011-08-26	102.6	102.1	102.6	-	-	0	0	-	79.12	78.74	79.12	-	-	0	-	-0.58%
2011-08-25	103.2	101.1	103.2	101.5	103.3	5,900	602,660	102.15	79.59	77.97	79.59	78.28	79.66	7,650	78.774	2.18%
2011-08-24	101.0	101.0	101.5	-	-	0	0	-	77.89	77.89	78.28	-	-	0	-	0.00%
2011-08-23	101.0	101.0	101.5	101.0	101.0	2,600	262,600	101.00	77.89	77.89	78.28	77.89	77.89	3,371	77.890	0.00%
2011-08-22	101.0	101.0	102.0	101.0	101.0	200	20,200	101.00	77.89	77.89	78.66	77.89	77.89	259	77.890	-0.49%
2011-08-19	101.5	101.0	101.5	101.0	101.5	1,100	111,350	101.23	78.28	77.89	78.28	77.89	78.28	1,426	78.066	0.50%
2011-08-18	101.0	101.0	102.0	101.0	101.6	500	50,720	101.44	77.89	77.89	78.66	77.89	78.35	648	78.230	0.00%
2011-08-17	101.0	101.0	101.4	101.0	101.0	500	50,500	101.00	77.89	77.89	78.20	77.89	77.89	648	77.890	0.00%
2011-08-16	101.0	101.0	101.5	101.0	101.0	400	40,400	101.00	77.89	77.89	78.28	77.89	77.89	519	77.890	-0.49%
2011-08-15	101.5	100.5	101.5	101.4	101.5	810	82,175	101.45	78.28	77.50	78.28	78.20	78.28	1,050	78.238	0.20%
2011-08-12	101.3	100.5	101.5	-	-	0	0	-	78.12	77.50	78.28	-	-	0	-	0.00%
2011-08-11	101.3	100.5	101.6	101.0	101.5	3,348	338,738	101.18	78.12	77.50	78.35	77.89	78.28	4,341	78.026	0.30%
2011-08-10	101.0	101.0	101.3	101.0	101.0	1,000	101,000	101.00	77.89	77.89	78.12	77.89	77.89	1,297	77.890	0.40%
2011-08-09	100.6	100.1	101.3	100.6	100.6	1,000	100,600	100.60	77.58	77.20	78.12	77.58	77.58	1,297	77.582	-0.69%
2011-08-08	101.3	100.5	101.3	101.3	101.5	200	20,280	101.40	78.12	77.50	78.12	78.12	78.28	259	78.199	0.80%
2011-08-05	100.5	100.5	101.3	100.5	101.3	1,900	191,750	100.92	77.50	77.50	78.12	77.50	78.12	2,464	77.830	0.40%
2011-08-04	100.1	100.1	101.0	100.1	101.5	1,197	121,122	101.19	77.20	77.20	77.89	77.20	78.28	1,552	78.035	-0.40%
2011-08-03	100.5	100.5	101.2	100.5	100.5	1,300	130,650	100.50	77.50	77.50	78.04	77.50	77.50	1,686	77.505	0.00%
2011-08-02	100.5	100.5	101.0	-	-	0	0	-	77.50	77.50	77.89	-	-	0	-	0.00%
2011-08-01	100.5	100.5	101.2	-	-	0	0	-	77.50	77.50	78.04	-	-	0	-	0.00%
2011-07-29	100.5	100.5	101.2	100.5	101.0	2,400	241,700	100.71	77.50	77.50	78.04	77.50	77.89	3,112	77.666	-0.59%
2011-07-28	101.1	101.0	101.4	101.1	101.1	1,000	101,100	101.10	77.97	77.89	78.20	77.97	77.97	1,297	77.968	1.05%
2011-07-27	101.4	101.1	102.0	-	-	0	0	-	77.16	76.93	77.61	-	-	0	-	0.00%
2011-07-26	101.4	101.2	102.0	-	-	0	0	-	77.16	76.97	77.61	-	-	0	-	0.00%
2011-07-25	101.4	101.2	102.0	101.3	101.6	2,900	294,220	101.46	77.16	77.01	77.61	77.08	77.27	3,811	77.200	-0.59%
2011-07-22	102.0	101.4	102.0	102.0	102.0	1,200	122,400	102.00	77.61	77.12	77.61	77.61	77.61	1,577	77.614	0.20%
2011-07-21	101.8	101.4	102.0	-	-	0	0	-	77.46	77.12	77.61	-	-	0	-	0.00%
2011-07-20	101.8	101.3	102.2	-	-	0	0	-	77.46	77.04	77.77	-	-	0	-	0.00%
2011-07-19	101.8	101.2	101.8	101.6	101.8	1,800	182,900	101.61	77.46	77.01	77.46	77.31	77.46	2,366	77.318	0.30%
2011-07-18	101.5	101.4	101.9	101.5	101.5	500	50,750	101.50	77.23	77.12	77.54	77.23	77.23	657	77.234	-0.39%
2011-07-15	101.9	101.3	101.9	-	-	0	0	-	77.54	77.04	77.54	-	-	0	-	-0.10%
2011-07-14	102.0	101.3	102.0	102.0	102.0	313	31,903	101.93	77.61	77.04	77.61	77.61	77.61	411	77.558	0.00%
2011-07-13	102.0	101.4	102.1	101.2	102.0	2,270	230,660	101.61	77.61	77.12	77.69	77.01	77.61	2,983	77.319	0.49%
2011-07-12	101.5	101.3	101.9	101.5	101.5	3,000	304,500	101.50	77.23	77.08	77.54	77.23	77.23	3,943	77.234	0.00%
2011-07-11	101.5	101.3	102.0	101.5	101.9	3,000	305,125	101.71	77.23	77.04	77.61	77.23	77.54	3,943	77.392	-0.49%
2011-07-08	102.0	101.7	102.1	-	-	0	0	-	77.61	77.35	77.69	-	-	0	-	0.00%
2011-07-07	102.0	101.5	102.1	102.0	102.1	1,400	142,830	102.02	77.61	77.20	77.69	77.61	77.69	1,840	77.631	0.00%
2011-07-06	102.0	101.3	102.0	-	-	0	0	-	77.61	77.08	77.61	-	-	0	-	0.00%
2011-07-05	102.0	101.4	102.0	102.0	102.0	200	20,400	102.00	77.61	77.12	77.61	77.61	77.61	263	77.614	0.29%
2011-07-04	101.7	101.6	101.8	101.7	102.0	1,500	152,700	101.80	77.39	77.31	77.46	77.39	77.61	1,971	77.462	0.30%
2011-06-30	101.4	101.4	102.0	101.1	101.7	1,300	132,030	101.56	77.16	77.16	77.61	76.93	77.39	1,708	77.281	-0.98%
2011-06-29	102.4	101.5	102.4	102.5	102.5	500	51,250	102.50	77.92	77.23	77.92	77.99	77.99	657	77.995	0.89%
2011-06-28	101.5	101.5	102.5	101.5	101.5	1,000	101,500	101.50	77.23	77.23	77.99	77.23	77.23	1,314	77.234	-0.20%
2011-06-27	101.7	101.5	102.4	-	-	1,000	101,700	101.70	77.39	77.23	77.92	-	-	1,314	77.386	0.00%
2011-06-24	101.7	101.7	102.7	101.7	101.7	200	20,340	101.70	77.39	77.39	78.15	77.39	77.39	263	77.386	0.20%
2011-06-23	101.5	101.5	102.5	101.5	102.5	1,100	112,650	102.41	77.23	77.23	77.99	77.23	77.99	1,446	77.926	0.00%
2011-06-22	101.5	101.3	102.3	-	-	0	0	-	77.23	77.08	77.84	-	-	0	-	0.00%
2011-06-21	101.5	101.5	102.3	-	-	0	0	-	77.23	77.23	77.84	-	-	0	-	0.00%
2011-06-20	101.5	101.5	102.3	101.5	101.5	1,000	101,500	101.50	77.23	77.23	77.84	77.23	77.23	1,314	77.234	0.00%
2011-06-17	101.5	101.5	102.5	-	-	900	92,250	102.50	77.23	77.23	77.99	-	-	1,183	77.995	0.00%
2011-06-16	101.5	101.5	102.4	101.5	101.5	100	10,150	101.50	77.23	77.23	77.92	77.23	77.23	131	77.234	-0.78%
2011-06-15	102.3	101.3	102.3	102.3	102.3	427	43,628	102.17	77.84	77.08	77.84	77.84	77.84	561	77.746	0.10%
2011-06-14	102.2	101.3	102.3	102.2	102.2	900	92,050	102.28	77.77	77.08	77.84	77.77	77.77	1,183	77.826	0.20%
2011-06-13	102.0	101.2	102.0	102.0	102.2	2,309	235,719	102.09	77.61	77.01	77.61	77.61	77.77	3,034	77.681	0.00%
2011-06-10	102.0	101.2	102.0	102.0	102.0	900	91,800	102.00	77.61	77.01	77.61	77.61	77.61	1,183	77.614	0.00%
2011-06-09	102.0	101.2	102.0	102.0	102.0	1,900	193,800	102.00	77.61	77.01	77.61	77.61	77.61	2,497	77.614	0.00%
2011-06-08	102.0	101.2	102.0	102.1	102.1	200	20,420	102.10	77.61	77.01	77.61	77.69	77.69	263	77.690	0.00%
2011-06-07	102.0	101.3	102.0	102.0	102.0	1,900	193,800	102.00	77.61	77.08	77.61	77.61	77.61	2,497	77.614	0.99%
2011-06-03	101.0	101.0	101.8	-	-	0	0	-	76.85	76.85	77.46	-	-	0	-	0.00%
2011-06-02	101.0	101.0	102.0	-	-	200	20,400	102.00	76.85	76.85	77.61	-	-	263	77.614	0.00%
2011-06-01	101.0	100.5	101.5	-	-	0	0	-	76.85	76.47	77.23	-	-	0	-	0.00%
2011-05-31	101.0	100.5	101.5	-	-	0	0	-	76.85	76.47	77.23	-	-	0	-	0.00%
2011-05-30	101.0	101.0	101.5	-	-	0	0	-	76.85	76.85	77.23	-	-	0	-	0.00%
2011-05-27	101.0	100.5	101.5	-	-	0	0	-	76.85	76.47	77.23	-	-	0	-	0.00%
2011-05-26	101.0	101.0	101.5	-	-	0	0	-	76.85	76.85	77.23	-	-	0	-	0.30%
2011-05-25	100.7	100.1	101.0	-	-	0	0	-	76.63	76.17	76.85	-	-	0	-	0.00%
2011-05-24	100.7	100.6	101.5	100.7	100.7	1,000	100,700	100.70	76.63	76.55	77.23	76.63	76.63	1,314	76.625	-0.30%
2011-05-23	101.0	101.0	101.3	-	-	0	0	-	76.85	76.85	77.08	-	-	0	-	0.00%
2011-05-20	101.0	101.0	101.4	101.0	101.0	200	20,200	101.00	76.85	76.85	77.16	76.85	76.85	263	76.853	0.00%
2011-05-19	101.0	100.7	101.7	-	-	0	0	-	76.85	76.63	77.39	-	-	0	-	0.00%
2011-05-18	101.0	100.8	101.8	101.0	101.0	1,000	101,000	101.00	76.85	76.70	77.46	76.85	76.85	1,314	76.853	0.10%
2011-05-17	100.9	100.8	101.8	100.9	100.9	600	60,540	100.90	76.78	76.70	77.46	76.78	76.78	789	76.777	-0.88%
2011-05-16	101.8	100.8	101.8	101.4	101.8	569	57,774	101.54	77.46	76.70	77.46	77.16	77.46	748	77.261	0.59%
2011-05-13	101.2	100.8	101.5	-	-	1,200	121,200	101.00	77.01	76.70	77.23	-	-	1,577	76.853	0.00%
2011-05-12	101.2	100.5	101.2	101.1	101.2	1,750	177,020	101.15	77.01	76.47	77.01	76.93	77.01	2,300	76.971	0.90%
2011-05-11	100.3	100.3	101.1	100.3	100.3	100	10,030	100.30	76.32	76.32	76.93	76.32	76.32	131	76.321	-0.05%
2011-05-09	100.4	100.4	100.8	-	-	0	0	-	76.36	76.36	76.70	-	-	0	-	0.00%
2011-05-06	100.4	100.4	101.0	-	-	0	0	-	76.36	76.36	76.85	-	-	0	-	0.05%
2011-05-05	100.3	100.3	101.0	-	-	0	0	-	76.32	76.32	76.85	-	-	0	-	0.00%
2011-05-04	100.3	100.3	101.1	100.3	100.4	200	20,070	100.35	76.32	76.32	76.93	76.32	76.40	263	76.359	-0.20%
2011-05-03	100.5	100.3	101.1	100.5	100.6	300	30,160	100.53	76.47	76.32	76.93	76.47	76.55	394	76.498	-0.30%
2011-04-29	100.8	100.5	101.1	-	-	0	0	-	76.70	76.47	76.93	-	-	0	-	0.00%
2011-04-28	100.8	100.4	100.8	100.8	100.8	200	20,160	100.80	76.70	76.36	76.70	76.70	76.70	263	76.701	0.45%
2011-04-27	100.4	100.4	101.1	-	-	0	0	-	76.36	76.36	76.93	-	-	0	-	0.00%
2011-04-26	100.4	100.4	101.1	-	-	0	0	-	76.36	76.36	76.93	-	-	0	-	0.05%
2011-04-21	100.3	100.3	101.1	100.3	100.3	274	27,408	100.03	76.32	76.32	76.93	76.32	76.32	360	76.115	-0.69%
2011-04-20	101.0	100.9	101.0	-	-	0	0	-	76.85	76.78	76.85	-	-	0	-	-0.10%
2011-04-19	101.1	101.0	101.1	101.1	101.1	300	30,330	101.10	76.93	76.85	76.93	76.93	76.93	394	76.930	0.20%
2011-04-18	100.9	100.9	101.1	-	-	0	0	-	76.78	76.78	76.93	-	-	0	-	0.00%
2011-04-15	100.9	100.9	101.0	100.9	100.9	1,500	151,350	100.90	76.78	76.78	76.85	76.78	76.78	1,971	76.777	0.00%
2011-04-14	100.9	100.5	100.9	100.9	100.9	180	18,074	100.41	76.78	76.47	76.78	76.78	76.78	237	76.405	-0.10%
2011-04-13	101.0	100.3	101.0	101.0	101.0	1,559	157,459	101.00	76.85	76.28	76.85	76.85	76.85	2,049	76.853	0.50%
2011-04-12	100.5	100.5	101.0	-	-	0	0	-	76.47	76.47	76.85	-	-	0	-	0.00%
2011-04-11	100.5	100.5	100.9	-	-	0	0	-	76.47	76.47	76.78	-	-	0	-	0.00%
2011-04-08	100.5	100.5	101.0	100.5	100.9	1,500	151,030	100.69	76.47	76.47	76.85	76.47	76.78	1,971	76.615	-0.20%
2011-04-07	100.7	100.5	100.9	-	-	0	0	-	76.63	76.47	76.78	-	-	0	-	0.00%
2011-04-06	100.7	100.2	100.7	100.7	100.7	300	30,210	100.70	76.63	76.24	76.63	76.63	76.63	394	76.625	0.40%
2011-04-04	100.3	100.3	101.0	100.2	100.2	600	60,120	100.20	76.32	76.32	76.85	76.24	76.24	789	76.245	-0.50%
2011-04-01	100.8	100.5	100.8	100.8	100.8	1,500	151,200	100.80	76.70	76.47	76.70	76.70	76.70	1,971	76.701	0.70%
2011-03-31	100.1	100.1	100.8	100.1	100.1	1,500	150,150	100.10	76.17	76.13	76.70	76.17	76.17	1,971	76.169	-0.40%
2011-03-30	100.5	100.5	100.8	-	-	100	10,080	100.80	76.47	76.47	76.70	-	-	131	76.701	0.00%
2011-03-29	100.5	100.4	100.5	100.5	100.6	900	90,470	100.52	76.47	76.40	76.47	76.47	76.55	1,183	76.490	-0.30%
2011-03-28	100.8	100.4	100.8	-	-	600	60,060	100.10	76.70	76.40	76.70	-	-	789	76.169	0.00%
2011-03-25	100.8	100.1	100.9	100.8	100.8	300	30,240	100.80	76.70	76.17	76.78	76.70	76.70	394	76.701	0.00%
2011-03-24	100.8	100.8	100.9	-	-	0	0	-	76.70	76.70	76.78	-	-	0	-	0.00%
2011-03-23	100.8	100.1	100.8	-	-	0	0	-	76.70	76.17	76.70	-	-	0	-	0.00%
2011-03-22	100.8	100.3	100.8	100.8	100.8	400	40,340	100.85	76.70	76.32	76.70	76.70	76.70	526	76.739	0.30%
2011-03-21	100.5	100.5	100.9	100.1	100.1	1,000	100,100	100.10	76.47	76.47	76.78	76.17	76.17	1,314	76.169	0.50%
2011-03-18	100.0	100.0	100.5	100.0	100.5	2,220	222,582	100.26	76.09	76.09	76.47	76.09	76.47	2,918	76.292	-0.50%
2011-03-17	100.5	100.5	100.9	100.5	100.5	1,000	100,500	100.50	76.47	76.47	76.78	76.47	76.47	1,314	76.473	-0.79%
2011-03-16	101.3	100.7	101.7	101.3	101.3	1,600	162,080	101.30	77.08	76.59	77.35	77.08	77.08	2,103	77.082	0.30%
2011-03-15	101.0	100.5	101.5	101.0	101.0	1,020	103,030	101.01	76.85	76.47	77.23	76.85	76.85	1,340	76.861	-0.49%
2011-03-14	101.5	100.6	101.5	-	-	0	0	-	77.23	76.55	77.23	-	-	0	-	0.00%
2011-03-11	101.5	100.5	101.5	101.0	101.5	2,206	223,339	101.24	77.23	76.47	77.23	76.85	77.23	2,899	77.037	0.50%
2011-03-10	101.0	101.0	101.1	-	-	0	0	-	76.85	76.85	76.93	-	-	0	-	0.00%
2011-03-09	101.0	100.5	101.3	100.5	101.0	3,800	382,400	100.63	76.85	76.47	77.08	76.47	76.85	4,994	76.573	-0.49%
2011-03-08	101.5	100.7	101.7	-	-	0	0	-	77.23	76.63	77.39	-	-	0	-	0.00%
2011-03-07	101.5	100.5	101.5	101.5	101.5	800	81,200	101.50	77.23	76.47	77.23	77.23	77.23	1,051	77.234	0.00%
2011-03-04	101.5	101.0	101.5	101.5	101.5	1,900	192,350	101.24	77.23	76.85	77.23	77.23	77.23	2,497	77.034	0.50%
2011-03-03	101.0	101.0	101.5	101.0	101.0	400	40,400	101.00	76.85	76.85	77.23	76.85	76.85	526	76.853	0.00%
2011-03-02	101.0	100.8	101.0	101.0	101.0	300	30,260	100.87	76.85	76.70	76.85	76.85	76.85	394	76.752	0.20%
2011-03-01	100.8	100.8	101.0	-	-	0	0	-	76.70	76.70	76.85	-	-	0	-	0.00%
2011-02-28	100.8	100.8	101.3	100.8	101.0	1,000	100,860	100.86	76.70	76.70	77.08	76.70	76.85	1,314	76.747	-0.20%
2011-02-25	101.0	101.0	101.5	101.0	101.0	1,400	141,400	101.00	76.85	76.85	77.23	76.85	76.85	1,840	76.853	-0.30%
2011-02-24	101.3	101.0	101.3	101.3	101.3	400	40,520	101.30	77.08	76.85	77.08	77.08	77.08	526	77.082	-0.10%
2011-02-23	101.4	101.1	101.4	-	-	0	0	-	77.16	76.93	77.16	-	-	0	-	0.00%
2011-02-22	101.4	101.2	101.4	-	-	0	0	-	77.16	77.01	77.16	-	-	0	-	0.00%
2011-02-21	101.4	101.3	101.4	101.4	101.4	1,200	121,680	101.40	77.16	77.08	77.16	77.16	77.16	1,577	77.158	-0.49%
2011-02-18	101.9	101.3	101.9	101.9	102.0	2,100	214,160	101.98	77.54	77.08	77.54	77.54	77.61	2,760	77.600	0.89%
2011-02-17	101.0	101.0	101.5	100.5	101.0	1,300	130,900	100.69	76.85	76.85	77.23	76.47	76.85	1,708	76.619	-0.49%
2011-02-16	101.5	101.0	101.9	101.5	101.5	200	20,300	101.50	77.23	76.85	77.50	77.23	77.23	263	77.234	-0.44%
2011-02-15	102.0	101.9	102.0	102.0	102.0	122	12,400	101.64	77.58	77.54	77.58	77.61	77.61	160	77.340	0.44%
2011-02-14	101.5	101.5	101.9	-	-	0	0	-	77.23	77.23	77.54	-	-	0	-	0.00%
2011-02-11	101.5	100.5	101.5	101.5	101.5	1,445	146,668	101.50	77.23	76.47	77.23	77.23	77.23	1,899	77.234	0.50%
2011-02-10	101.0	100.5	101.4	101.0	101.0	1,000	101,000	101.00	76.85	76.47	77.16	76.85	76.85	1,314	76.853	0.80%
2011-02-09	100.2	100.2	101.0	100.1	100.2	2,000	200,400	100.20	76.24	76.24	76.85	76.17	76.24	2,628	76.245	-0.89%
2011-02-08	101.1	100.9	101.5	100.9	101.1	2,000	202,000	101.00	76.93	76.78	77.23	76.78	76.93	2,628	76.853	-0.88%
2011-02-07	102.0	101.0	102.0	-	-	0	0	-	77.61	76.85	77.61	-	-	0	-	0.00%
2011-02-02	102.0	101.5	102.3	-	-	0	0	-	77.61	77.23	77.80	-	-	0	-	0.00%
2011-02-01	102.0	101.5	102.3	102.0	102.0	2,000	204,000	102.00	77.61	77.23	77.84	77.61	77.61	2,628	77.614	0.00%
2011-01-31	102.0	101.5	102.0	102.0	102.0	400	40,800	102.00	77.61	77.23	77.61	77.61	77.61	526	77.614	0.00%
2011-01-28	102.0	102.0	102.4	-	-	0	0	-	77.61	77.61	77.92	-	-	0	-	0.09%
2011-01-27	103.4	102.5	103.5	-	-	500	51,750	103.50	77.55	76.87	77.62	-	-	667	77.621	0.00%
2011-01-26	103.4	102.5	103.5	103.4	103.4	500	51,700	103.40	77.55	76.87	77.62	77.55	77.55	667	77.546	-0.10%
2011-01-25	103.5	102.6	103.5	-	-	0	0	-	77.62	76.95	77.62	-	-	0	-	0.00%
2011-01-24	103.5	102.6	103.5	-	-	0	0	-	77.62	76.95	77.62	-	-	0	-	0.00%
2011-01-21	103.5	103.0	103.9	103.5	103.5	2,000	207,000	103.50	77.62	77.25	77.92	77.62	77.62	2,667	77.621	0.19%
2011-01-20	103.3	102.6	103.5	-	-	0	0	-	77.47	76.95	77.62	-	-	0	-	0.00%
2011-01-19	103.3	103.0	103.9	-	-	0	0	-	77.47	77.25	77.92	-	-	0	-	0.00%
2011-01-18	103.3	103.0	104.0	103.3	104.0	6,800	705,580	103.76	77.47	77.25	78.00	77.47	78.00	9,067	77.817	-0.10%
2011-01-17	103.4	103.1	103.4	103.0	103.4	2,000	206,450	103.23	77.55	77.28	77.55	77.25	77.55	2,667	77.415	0.88%
2011-01-14	102.5	102.0	103.0	-	-	0	0	-	76.87	76.50	77.25	-	-	0	-	0.00%
2011-01-13	102.5	102.0	103.0	-	-	76	7,828	103.00	76.87	76.50	77.25	-	-	101	77.246	0.00%
2011-01-12	102.5	102.0	103.0	-	-	1,350	139,001	102.96	76.87	76.50	77.25	-	-	1,800	77.219	0.00%
2011-01-11	102.5	102.1	103.0	-	-	0	0	-	76.87	76.57	77.25	-	-	0	-	0.00%
2011-01-10	102.5	102.1	103.0	-	-	0	0	-	76.87	76.57	77.25	-	-	0	-	0.00%
2011-01-07	102.5	102.1	103.0	-	-	0	0	-	76.87	76.57	77.25	-	-	0	-	0.00%
2011-01-06	102.5	102.0	103.0	-	-	0	0	-	76.87	76.50	77.25	-	-	0	-	0.00%
2011-01-05	102.5	102.0	103.0	-	-	0	0	-	76.87	76.50	77.25	-	-	0	-	0.00%
2011-01-04	102.5	102.0	103.0	102.5	102.5	11,700	1,199,250	102.50	76.87	76.50	77.25	76.87	76.87	15,601	76.871	0.49%
2011-01-03	102.0	102.0	102.5	-	-	0	0	-	76.50	76.50	76.87	-	-	0	-	0.00%
2010-12-31	102.0	101.9	102.5	-	-	0	0	-	76.50	76.42	76.87	-	-	0	-	0.00%
2010-12-30	102.0	101.9	102.5	102.0	102.0	2,800	285,700	102.04	76.50	76.42	76.87	76.50	76.50	3,734	76.523	0.00%
2010-12-29	102.0	102.0	102.5	-	-	200	20,400	102.00	76.50	76.50	76.87	-	-	267	76.496	0.00%
2010-12-28	102.0	102.0	102.5	-	-	0	0	-	76.50	76.50	76.87	-	-	0	-	0.00%
2010-12-24	102.0	102.0	102.5	-	-	0	0	-	76.50	76.50	76.87	-	-	0	-	0.00%
2010-12-23	102.0	102.0	103.0	102.0	102.0	800	81,600	102.00	76.50	76.50	77.25	76.50	76.50	1,067	76.496	-0.49%
2010-12-22	102.5	102.0	103.0	-	-	0	0	-	76.87	76.50	77.25	-	-	0	-	0.00%
2010-12-21	102.5	102.5	103.0	-	-	0	0	-	76.87	76.87	77.25	-	-	0	-	0.00%
2010-12-20	102.5	102.5	103.0	102.5	102.5	1,700	174,350	102.56	76.87	76.87	77.25	76.87	76.87	2,267	76.915	0.00%
2010-12-17	102.5	101.7	102.5	-	-	0	0	-	76.87	76.27	76.87	-	-	0	-	0.00%
2010-12-16	102.5	102.0	102.5	101.7	102.5	1,700	173,270	101.92	76.87	76.50	76.87	76.27	76.87	2,267	76.439	0.49%
2010-12-15	102.0	102.0	102.2	102.0	102.0	3,061	312,100	101.96	76.50	76.50	76.65	76.50	76.50	4,082	76.466	-0.10%
2010-12-14	102.1	102.1	102.5	102.0	102.0	1,000	102,000	102.00	76.57	76.57	76.87	76.50	76.50	1,333	76.496	0.10%
2010-12-13	102.0	102.0	102.8	102.0	102.0	2,502	255,406	102.08	76.50	76.50	77.10	76.50	76.50	3,336	76.557	-0.49%
2010-12-10	102.5	102.1	102.5	-	-	0	0	-	76.87	76.53	76.87	-	-	0	-	-0.05%
2010-12-09	102.6	102.6	103.5	102.5	102.5	1,500	154,250	102.83	76.91	76.91	77.62	76.87	76.87	2,000	77.121	0.34%
2010-12-08	102.2	102.1	102.5	102.2	102.2	1,000	102,200	102.20	76.65	76.53	76.87	76.65	76.65	1,333	76.646	0.20%
2010-12-07	102.0	102.0	102.5	-	-	0	0	-	76.50	76.50	76.87	-	-	0	-	0.00%
2010-12-06	102.0	102.0	102.5	102.0	102.1	1,000	102,020	102.02	76.50	76.50	76.87	76.50	76.57	1,333	76.511	-0.49%
2010-12-03	102.5	102.2	102.7	-	-	0	0	-	76.87	76.65	77.02	-	-	0	-	0.00%
2010-12-02	102.5	102.3	102.5	102.5	102.5	900	92,250	102.50	76.87	76.72	76.87	76.87	76.87	1,200	76.871	-0.49%
2010-12-01	103.0	102.0	103.0	-	-	0	0	-	77.25	76.50	77.25	-	-	0	-	0.00%
2010-11-30	103.0	102.5	103.5	-	-	0	0	-	77.25	76.87	77.62	-	-	0	-	0.00%
2010-11-29	103.0	103.0	103.5	102.3	103.0	1,700	174,900	102.88	77.25	77.25	77.58	76.72	77.25	2,267	77.158	0.00%
2010-11-26	103.0	102.1	103.0	103.0	103.0	600	61,800	103.00	77.25	76.57	77.25	77.25	77.25	800	77.246	-0.48%
2010-11-25	103.5	103.0	103.5	-	-	200	20,500	102.50	77.62	77.25	77.62	-	-	267	76.871	0.00%
2010-11-24	103.5	102.5	103.5	-	-	0	0	-	77.62	76.87	77.62	-	-	0	-	-0.29%
2010-11-23	103.8	102.8	103.8	-	-	0	0	-	77.85	77.10	77.85	-	-	0	-	-0.10%
2010-11-22	103.9	103.0	103.9	103.0	103.9	2,900	299,850	103.40	77.92	77.25	77.92	77.25	77.92	3,867	77.543	1.37%
2010-11-19	102.5	102.5	103.3	-	-	0	0	-	76.87	76.87	77.47	-	-	0	-	0.00%
2010-11-18	102.5	102.3	103.2	102.5	104.0	1,000	102,530	102.53	76.87	76.72	77.40	76.87	78.00	1,333	76.893	-0.49%
2010-11-17	103.0	102.5	103.3	103.0	103.0	2,200	226,600	103.00	77.25	76.87	77.47	77.25	77.25	2,933	77.246	0.00%
2010-11-16	103.0	103.0	103.3	-	-	0	0	-	77.25	77.25	77.47	-	-	0	-	0.00%
2010-11-15	103.0	103.0	103.5	-	-	37	3,830	103.51	77.25	77.25	77.62	-	-	49	77.631	0.00%
2010-11-12	103.0	103.0	104.0	-	-	0	0	-	77.25	77.25	78.00	-	-	0	-	0.00%
2010-11-11	103.0	103.0	104.0	103.0	103.0	1,251	129,604	103.60	77.25	77.25	78.00	77.25	77.25	1,668	77.696	-0.48%
2010-11-10	103.5	103.0	103.5	-	-	44	4,532	103.00	77.62	77.25	77.62	-	-	59	77.246	-0.48%
2010-11-09	104.0	103.0	104.0	104.0	104.0	200	20,800	104.00	78.00	77.25	78.00	78.00	78.00	267	77.996	0.48%
2010-11-08	103.5	103.1	103.5	103.5	103.5	300	31,050	103.50	77.62	77.32	77.62	77.62	77.62	400	77.621	0.00%
2010-11-05	103.5	103.0	104.0	103.5	103.5	600	62,100	103.50	77.62	77.25	78.00	77.62	77.62	800	77.621	0.19%
2010-11-04	103.3	103.0	103.8	-	-	0	0	-	77.47	77.25	77.85	-	-	0	-	0.00%
2010-11-03	103.3	103.3	103.8	103.0	103.0	100	10,300	103.00	77.47	77.47	77.85	77.25	77.25	133	77.246	-0.67%
2010-11-02	104.0	103.4	104.0	-	-	0	0	-	78.00	77.55	78.00	-	-	0	-	0.00%
2010-11-01	104.0	103.7	104.0	-	-	0	0	-	78.00	77.77	78.00	-	-	0	-	0.00%
2010-10-29	104.0	103.5	104.5	104.0	104.0	8,600	894,400	104.00	78.00	77.62	78.37	78.00	78.00	11,467	77.996	0.10%
2010-10-28	103.9	103.9	104.0	103.8	103.9	800	83,080	103.85	77.92	77.92	78.00	77.85	77.92	1,067	77.883	0.39%
2010-10-27	103.5	103.0	104.0	103.5	103.5	1,500	155,500	103.67	77.62	77.25	78.00	77.62	77.62	2,000	77.746	0.68%
2010-10-26	102.8	102.8	103.5	-	-	0	0	-	77.10	77.10	77.62	-	-	0	-	0.00%
2010-10-25	102.8	102.8	103.5	-	-	0	0	-	77.10	77.10	77.62	-	-	0	-	0.00%
2010-10-22	102.8	102.6	103.5	-	-	0	0	-	77.10	76.95	77.62	-	-	0	-	0.00%
2010-10-21	102.8	102.8	103.1	102.8	102.8	300	30,840	102.80	77.10	77.10	77.32	77.10	77.10	400	77.096	0.00%
2010-10-20	102.8	102.8	103.0	102.8	102.8	1,000	102,800	102.80	77.10	77.10	77.21	77.10	77.10	1,333	77.096	-0.68%
2010-10-19	103.5	103.0	103.8	-	-	0	0	-	77.62	77.25	77.85	-	-	0	-	0.00%
2010-10-18	103.5	102.8	103.5	-	-	0	0	-	77.62	77.10	77.62	-	-	0	-	0.00%
2010-10-15	103.5	103.0	104.0	103.5	103.5	500	51,750	103.50	77.62	77.25	78.00	77.62	77.62	667	77.621	0.00%
2010-10-14	103.5	103.5	104.0	103.5	103.5	2,063	213,632	103.55	77.62	77.62	78.00	77.62	77.62	2,751	77.661	-0.29%
2010-10-13	103.8	103.0	103.8	103.5	103.8	1,133	117,296	103.53	77.85	77.25	77.85	77.62	77.85	1,511	77.641	1.27%
2010-10-12	102.5	102.5	103.5	102.5	102.9	2,500	256,810	102.72	76.87	76.87	77.62	76.87	77.17	3,334	77.039	-1.16%
2010-10-11	103.7	103.6	103.8	103.7	103.7	1,300	134,810	103.70	77.77	77.70	77.85	77.77	77.77	1,733	77.771	-0.10%
2010-10-08	103.8	102.8	103.8	103.6	103.8	1,300	134,845	103.73	77.85	77.10	77.85	77.66	77.85	1,733	77.791	0.29%
2010-10-07	103.5	103.3	103.5	103.3	103.5	5,600	579,480	103.48	77.62	77.47	77.62	77.47	77.62	7,467	77.605	0.10%
2010-10-06	103.4	103.0	103.4	103.5	103.5	800	82,800	103.50	77.55	77.25	77.55	77.62	77.62	1,067	77.621	0.10%
2010-10-05	103.3	103.0	103.3	-	-	0	0	-	77.47	77.25	77.47	-	-	0	-	0.00%
2010-10-04	103.3	103.0	103.3	103.2	103.3	900	92,950	103.28	77.47	77.25	77.47	77.40	77.47	1,200	77.454	0.00%
2010-09-30	103.3	102.5	103.3	-	-	0	0	-	77.47	76.87	77.47	-	-	0	-	0.00%
2010-09-29	103.3	102.5	103.3	-	-	0	0	-	77.47	76.87	77.47	-	-	0	-	0.00%
2010-09-28	103.3	103.3	103.4	103.0	103.0	800	82,400	103.00	77.47	77.47	77.55	77.25	77.25	1,067	77.246	0.29%
2010-09-27	103.0	102.1	103.0	103.0	103.0	1,000	103,000	103.00	77.25	76.57	77.25	77.25	77.25	1,333	77.246	0.00%
2010-09-24	103.0	102.6	103.1	103.0	103.1	37,500	3,862,505	103.00	77.25	76.95	77.32	77.25	77.28	50,003	77.246	0.49%
2010-09-22	102.5	101.9	102.5	-	-	0	0	-	76.87	76.42	76.87	-	-	0	-	0.00%
2010-09-21	102.5	101.9	102.5	-	-	0	0	-	76.87	76.42	76.87	-	-	0	-	0.00%
2010-09-20	102.5	102.0	102.5	-	-	200	20,500	102.50	76.87	76.50	76.87	-	-	267	76.871	0.00%
2010-09-17	102.5	102.1	102.5	-	-	0	0	-	76.87	76.57	76.87	-	-	0	-	0.00%
2010-09-16	102.5	102.1	103.0	-	-	0	0	-	76.87	76.57	77.25	-	-	0	-	0.00%
2010-09-15	102.5	102.5	102.9	-	-	19	1,957	103.00	76.87	76.87	77.13	-	-	25	77.246	0.39%
2010-09-14	102.1	102.1	103.0	-	-	0	0	-	76.57	76.57	77.25	-	-	0	-	0.00%
2010-09-13	102.1	102.1	103.0	-	-	533	54,899	103.00	76.57	76.57	77.25	-	-	711	77.246	0.00%
2010-09-10	102.1	102.1	103.0	-	-	1,000	102,500	102.50	76.57	76.57	77.25	-	-	1,333	76.871	0.10%
2010-09-09	102.0	101.6	102.5	102.0	102.5	300	30,700	102.33	76.50	76.20	76.87	76.50	76.87	400	76.746	-0.05%
2010-09-08	102.1	102.0	102.5	-	-	0	0	-	76.53	76.50	76.87	-	-	0	-	0.00%
2010-09-07	102.1	102.1	102.5	-	-	0	0	-	76.53	76.53	76.87	-	-	0	-	0.05%
2010-09-06	102.0	101.9	102.5	102.0	102.0	5,000	510,000	102.00	76.50	76.42	76.87	76.50	76.50	6,667	76.496	-0.20%
2010-09-03	102.2	102.1	103.0	-	-	0	0	-	76.65	76.57	77.25	-	-	0	-	0.00%
2010-09-02	102.2	102.1	103.0	-	-	0	0	-	76.65	76.57	77.25	-	-	0	-	0.00%
2010-09-01	102.2	102.2	102.8	-	-	0	0	-	76.65	76.65	77.10	-	-	0	-	0.00%
2010-08-31	102.2	102.2	102.9	-	-	0	0	-	76.65	76.65	77.17	-	-	0	-	0.00%
2010-08-30	102.2	102.2	102.9	-	-	0	0	-	76.65	76.65	77.17	-	-	0	-	0.00%
2010-08-27	102.2	102.2	102.9	-	-	0	0	-	76.65	76.65	77.17	-	-	0	-	0.00%
2010-08-26	102.2	102.2	102.9	102.2	102.2	4,600	470,120	102.20	76.65	76.65	77.17	76.65	76.65	6,134	76.646	0.10%
2010-08-25	102.1	102.1	102.9	-	-	45	4,595	102.11	76.57	76.57	77.17	-	-	60	76.579	0.00%
2010-08-24	102.1	102.1	102.3	102.0	102.3	4,000	408,720	102.18	76.57	76.57	76.72	76.50	76.72	5,334	76.631	-0.20%
2010-08-23	102.3	102.3	102.9	102.3	102.3	300	30,690	102.30	76.72	76.72	77.17	76.72	76.72	400	76.721	0.10%
2010-08-20	102.2	102.2	102.9	102.2	102.2	600	61,320	102.20	76.65	76.65	77.17	76.65	76.65	800	76.646	0.00%
2010-08-19	102.2	102.2	102.5	102.2	103.0	3,300	338,520	102.58	76.65	76.65	76.87	76.65	77.25	4,400	76.932	-0.49%
2010-08-18	102.7	102.2	102.7	-	-	0	0	-	77.02	76.65	77.02	-	-	0	-	-0.19%
2010-08-17	102.9	102.3	102.9	102.9	102.9	1,000	102,900	102.90	77.17	76.72	77.17	77.17	77.17	1,333	77.171	0.39%
2010-08-16	102.5	102.5	102.9	-	-	0	0	-	76.87	76.87	77.17	-	-	0	-	0.00%
2010-08-13	102.5	102.5	102.9	-	-	19	1,955	102.89	76.87	76.87	77.17	-	-	25	77.167	0.20%
2010-08-12	102.3	102.3	103.0	102.3	103.0	2,500	256,800	102.72	76.72	76.72	77.25	76.72	77.25	3,334	77.036	-0.58%
2010-08-11	102.9	102.9	103.0	102.8	102.9	3,163	325,289	102.84	77.17	77.17	77.25	77.10	77.17	4,218	77.127	0.68%
2010-08-10	102.2	102.2	102.9	102.2	102.3	2,100	214,760	102.27	76.65	76.65	77.17	76.65	76.72	2,800	76.696	-0.49%
2010-08-09	102.7	102.7	102.8	102.3	102.7	3,700	379,570	102.59	77.02	77.02	77.10	76.72	77.02	4,934	76.936	0.69%
2010-08-06	102.0	102.0	102.3	101.5	101.5	5,171	524,885	101.51	76.50	76.50	76.72	76.12	76.12	6,895	76.125	0.10%
2010-08-05	101.9	101.8	102.2	101.9	102.3	4,000	408,320	102.08	76.42	76.35	76.65	76.42	76.72	5,334	76.556	-0.29%
2010-08-04	102.2	101.9	102.3	102.0	102.3	2,600	265,580	102.15	76.65	76.42	76.72	76.50	76.72	3,467	76.606	0.10%
2010-08-03	102.1	102.0	102.2	-	-	0	0	-	76.57	76.50	76.65	-	-	0	-	0.00%
2010-08-02	102.1	101.5	102.1	102.1	102.1	700	71,470	102.10	76.57	76.12	76.57	76.57	76.57	933	76.571	0.10%
2010-07-30	102.0	101.5	102.1	102.0	102.0	1,000	102,000	102.00	76.50	76.12	76.57	76.50	76.50	1,333	76.496	0.49%
2010-07-29	101.5	101.5	102.0	101.5	102.0	1,209	123,158	101.87	76.12	76.12	76.50	76.12	76.50	1,612	76.397	0.20%
2010-07-28	103.0	102.7	103.5	-	-	0	0	-	75.97	75.75	76.34	-	-	0	-	0.00%
2010-07-27	103.0	102.7	103.4	-	-	0	0	-	75.97	75.75	76.27	-	-	0	-	0.00%
2010-07-26	103.0	102.8	103.5	-	-	0	0	-	75.97	75.82	76.34	-	-	0	-	0.00%
2010-07-23	103.0	103.0	103.5	103.0	103.0	1,600	164,800	103.00	75.97	75.97	76.34	75.97	75.97	2,169	75.971	0.19%
2010-07-22	102.8	102.8	103.0	102.8	102.8	16,189	1,664,229	102.80	75.82	75.82	75.97	75.82	75.82	21,949	75.823	0.00%
2010-07-21	102.8	102.7	102.8	-	-	0	0	-	75.82	75.75	75.82	-	-	0	-	0.00%
2010-07-20	102.8	102.7	102.8	102.8	102.8	1,000	102,800	102.80	75.82	75.75	75.82	75.82	75.82	1,356	75.823	0.00%
2010-07-19	102.8	102.6	102.8	102.8	102.8	100	10,280	102.80	75.82	75.68	75.82	75.82	75.82	136	75.823	0.00%
2010-07-16	102.8	102.8	103.0	-	-	194	19,694	101.52	75.82	75.82	75.97	-	-	263	74.876	0.19%
2010-07-15	102.6	102.6	103.2	102.2	102.2	208	21,206	101.95	75.68	75.68	76.12	75.38	75.38	282	75.198	-0.39%
2010-07-14	103.0	102.3	103.0	103.0	103.0	200	20,600	103.00	75.97	75.45	75.97	75.97	75.97	271	75.971	0.19%
2010-07-13	102.8	102.3	103.0	-	-	766	78,898	103.00	75.82	75.45	75.97	-	-	1,039	75.971	0.00%
2010-07-12	102.8	102.3	103.1	-	-	0	0	-	75.82	75.45	76.04	-	-	0	-	0.00%
2010-07-09	102.8	102.5	102.8	102.8	102.8	900	92,520	102.80	75.82	75.60	75.82	75.82	75.82	1,220	75.823	-0.19%
2010-07-08	103.0	102.4	103.1	-	-	0	0	-	75.97	75.53	76.04	-	-	0	-	0.00%
2010-07-07	103.0	102.9	103.0	103.0	103.0	524	53,934	102.93	75.97	75.86	75.97	75.97	75.97	710	75.918	0.19%
2010-07-06	102.8	102.4	103.0	-	-	0	0	-	75.82	75.53	75.97	-	-	0	-	0.00%
2010-07-05	102.8	102.3	102.8	102.8	102.8	100	10,280	102.80	75.82	75.45	75.82	75.82	75.82	136	75.823	0.00%
2010-07-02	102.8	102.0	102.8	101.9	102.8	87,400	8,906,270	101.90	75.82	75.23	75.82	75.16	75.82	118,495	75.161	0.49%
2010-06-30	102.3	102.3	102.9	102.0	102.1	87,300	8,904,700	102.00	75.45	75.45	75.90	75.23	75.31	118,360	75.234	0.00%
2010-06-29	102.3	102.3	103.0	102.0	102.1	175,000	17,850,060	102.00	75.45	75.45	75.97	75.23	75.31	237,262	75.234	-0.29%
2010-06-28	102.6	102.5	103.0	-	-	0	0	-	75.68	75.60	75.97	-	-	0	-	0.00%
2010-06-25	102.6	102.6	103.0	102.6	102.6	100	10,260	102.60	75.68	75.68	75.97	75.68	75.68	136	75.676	0.10%
2010-06-24	102.5	102.5	103.0	-	-	0	0	-	75.60	75.60	75.97	-	-	0	-	0.00%
2010-06-23	102.5	102.5	103.0	102.5	102.5	244	24,966	102.32	75.60	75.60	75.97	75.60	75.60	331	75.469	-0.39%
2010-06-22	102.9	102.3	103.0	-	-	0	0	-	75.90	75.45	75.97	-	-	0	-	0.00%
2010-06-21	102.9	102.8	102.9	-	-	0	0	-	75.90	75.82	75.90	-	-	0	-	0.00%
2010-06-18	102.9	102.3	103.1	-	-	0	0	-	75.90	75.45	76.04	-	-	0	-	0.00%
2010-06-17	102.9	102.3	103.0	-	-	0	0	-	75.90	75.45	75.97	-	-	0	-	0.00%
2010-06-15	102.9	102.3	103.0	102.9	102.9	285	29,191	102.42	75.90	75.45	75.97	75.90	75.90	386	75.547	0.00%
2010-06-14	102.9	102.3	102.9	-	-	0	0	-	75.90	75.45	75.90	-	-	0	-	0.00%
2010-06-11	102.9	102.3	102.9	102.3	102.9	968	99,404	102.69	75.90	75.45	75.90	75.45	75.90	1,312	75.742	0.39%
2010-06-10	102.5	102.5	102.9	102.5	102.5	1,300	133,250	102.50	75.60	75.60	75.90	75.60	75.60	1,763	75.602	0.00%
2010-06-09	102.5	102.5	102.9	102.3	103.0	591	60,587	102.52	75.60	75.60	75.90	75.45	75.97	801	75.614	-0.39%
2010-06-08	102.9	102.4	102.9	103.0	103.0	200	20,600	103.00	75.90	75.53	75.90	75.97	75.97	271	75.971	0.10%
2010-06-07	102.8	102.4	102.9	-	-	0	0	-	75.82	75.53	75.90	-	-	0	-	0.00%
2010-06-04	102.8	102.7	102.9	-	-	0	0	-	75.82	75.75	75.90	-	-	0	-	0.00%
2010-06-03	102.8	102.5	103.0	-	-	200	20,600	103.00	75.82	75.60	75.97	-	-	271	75.971	0.00%
2010-06-02	102.8	102.6	102.9	102.8	102.8	500	51,400	102.80	75.82	75.68	75.90	75.82	75.82	678	75.823	0.29%
2010-06-01	102.5	102.5	102.8	-	-	0	0	-	75.60	75.60	75.82	-	-	0	-	0.00%
2010-05-31	102.5	102.5	103.0	-	-	600	61,500	102.50	75.60	75.60	75.97	-	-	813	75.602	0.00%
2010-05-28	102.5	102.5	102.9	102.5	102.5	500	51,250	102.50	75.60	75.60	75.90	75.60	75.60	678	75.602	0.00%
2010-05-27	102.5	102.5	102.9	-	-	0	0	-	75.60	75.60	75.90	-	-	0	-	0.00%
2010-05-26	102.5	102.5	103.0	102.5	102.5	500	51,250	102.50	75.60	75.60	75.97	75.60	75.60	678	75.602	0.00%
2010-05-25	102.5	102.5	102.9	102.5	102.5	100	10,250	102.50	75.60	75.60	75.90	75.60	75.60	136	75.602	0.00%
2010-05-24	102.5	102.5	103.0	-	-	0	0	-	75.60	75.60	75.97	-	-	0	-	0.00%
2010-05-20	102.5	102.5	103.4	-	-	0	0	-	75.60	75.60	76.27	-	-	0	-	0.00%
2010-05-19	102.5	102.5	103.0	-	-	0	0	-	75.60	75.60	75.97	-	-	0	-	0.00%
2010-05-18	102.5	102.5	102.9	-	-	700	71,750	102.50	75.60	75.60	75.90	-	-	949	75.602	0.29%
2010-05-17	102.2	102.0	102.7	-	-	276	28,207	102.20	75.38	75.23	75.75	-	-	374	75.380	0.00%
2010-05-14	102.2	102.0	102.6	102.0	102.3	1,400	143,060	102.19	75.38	75.23	75.68	75.23	75.45	1,898	75.370	-0.20%
2010-05-13	102.4	101.8	102.4	102.4	102.4	117	11,981	102.40	75.53	75.09	75.53	75.53	75.53	159	75.530	0.10%
2010-05-12	102.3	101.8	102.4	101.8	102.3	2,976	303,465	101.97	75.45	75.09	75.53	75.09	75.45	4,035	75.212	0.29%
2010-05-11	102.0	101.6	102.1	102.0	102.0	1,400	142,720	101.94	75.23	74.94	75.31	75.23	75.23	1,898	75.191	0.39%
2010-05-10	101.6	101.6	102.1	-	-	0	0	-	74.94	74.94	75.31	-	-	0	-	0.00%
2010-05-07	101.6	101.6	101.8	101.6	102.0	400	40,680	101.70	74.94	74.94	75.09	74.94	75.23	542	75.012	0.10%
2010-05-06	101.5	101.2	102.0	-	-	0	0	-	74.86	74.64	75.23	-	-	0	-	0.00%
2010-05-05	101.5	101.5	102.0	-	-	0	0	-	74.86	74.86	75.23	-	-	0	-	0.20%
2010-05-04	101.3	101.3	102.0	101.2	101.2	200	20,240	101.20	74.72	74.72	75.23	74.64	74.64	271	74.643	-0.59%
2010-05-03	101.9	101.1	101.9	101.9	101.9	700	71,100	101.57	75.16	74.57	75.16	75.16	75.16	949	74.917	0.39%
2010-04-30	101.5	101.3	102.0	-	-	0	0	-	74.86	74.72	75.23	-	-	0	-	0.00%
2010-04-29	101.5	101.2	102.0	-	-	0	0	-	74.86	74.64	75.23	-	-	0	-	0.00%
2010-04-28	101.5	101.3	102.0	101.5	101.5	100	10,150	101.50	74.86	74.72	75.23	74.86	74.86	136	74.865	-0.29%
2010-04-27	101.8	101.3	102.0	-	-	0	0	-	75.09	74.72	75.23	-	-	0	-	0.00%
2010-04-26	101.8	101.3	102.0	-	-	0	0	-	75.09	74.72	75.23	-	-	0	-	0.00%
2010-04-23	101.8	101.3	102.0	-	-	0	0	-	75.09	74.72	75.23	-	-	0	-	0.00%
2010-04-22	101.8	101.8	102.0	-	-	0	0	-	75.09	75.09	75.23	-	-	0	-	0.39%
2010-04-21	101.4	101.3	102.0	101.4	101.4	1,600	162,240	101.40	74.79	74.72	75.23	74.79	74.79	2,169	74.791	-0.49%
2010-04-20	101.9	101.9	102.0	101.9	102.0	600	61,160	101.93	75.16	75.16	75.23	75.16	75.23	813	75.184	0.49%
2010-04-19	101.4	101.4	102.0	-	-	0	0	-	74.79	74.79	75.23	-	-	0	-	0.00%
2010-04-16	101.4	101.4	102.0	-	-	0	0	-	74.79	74.79	75.23	-	-	0	-	0.00%
2010-04-15	101.4	101.3	101.4	101.4	102.0	417	42,354	101.57	74.79	74.72	74.79	74.79	75.23	565	74.915	-0.29%
2010-04-14	101.7	101.4	102.0	-	-	400	40,800	102.00	75.01	74.79	75.23	-	-	542	75.233	0.00%
2010-04-13	101.7	101.3	101.7	101.9	101.9	769	78,408	101.96	75.01	74.72	75.01	75.16	75.16	1,043	75.205	0.39%
2010-04-12	101.3	101.2	101.5	100.8	101.8	3,800	386,000	101.58	74.72	74.64	74.86	74.35	75.09	5,152	74.923	-0.10%
2010-04-09	101.4	101.4	101.8	-	-	0	0	-	74.79	74.79	75.09	-	-	0	-	0.00%
2010-04-08	101.4	101.4	101.8	101.4	101.5	200	20,290	101.45	74.79	74.79	75.09	74.79	74.86	271	74.828	-0.39%
2010-04-07	101.8	101.5	101.9	101.5	101.8	2,500	254,260	101.70	75.09	74.86	75.16	74.86	75.09	3,389	75.015	0.10%
2010-04-01	101.7	101.6	101.7	101.7	101.7	200	20,340	101.70	75.01	74.94	75.01	75.01	75.01	271	75.012	-0.10%
2010-03-31	101.8	101.5	101.8	101.8	101.8	100	10,180	101.80	75.09	74.86	75.09	75.09	75.09	136	75.086	0.30%
2010-03-30	101.5	101.5	101.7	-	-	0	0	-	74.86	74.86	75.01	-	-	0	-	0.00%
2010-03-29	101.5	101.5	101.8	-	-	0	0	-	74.86	74.86	75.09	-	-	0	-	0.00%
2010-03-26	101.5	101.5	101.8	-	-	100	10,180	101.80	74.86	74.86	75.09	-	-	136	75.086	0.00%
2010-03-25	101.5	101.5	101.8	-	-	0	0	-	74.86	74.86	75.09	-	-	0	-	0.00%
2010-03-24	101.5	101.4	101.8	101.5	101.8	53,045	5,378,985	101.40	74.86	74.79	75.09	74.86	75.09	71,917	74.794	-0.10%
2010-03-23	101.6	101.6	102.0	101.6	101.7	1,100	111,790	101.63	74.94	74.94	75.23	74.94	75.01	1,491	74.958	-0.20%
2010-03-22	101.8	101.7	102.0	101.8	101.8	400	40,720	101.80	75.09	75.01	75.23	75.09	75.09	542	75.086	0.00%
2010-03-19	101.8	101.8	102.0	101.8	101.8	500	50,900	101.80	75.09	75.09	75.23	75.09	75.09	678	75.086	0.00%
2010-03-18	101.8	101.7	102.1	101.7	102.1	4,400	448,580	101.95	75.09	75.01	75.27	75.01	75.27	5,965	75.197	-0.29%
2010-03-17	102.1	102.0	102.1	102.0	102.1	2,500	255,150	102.06	75.31	75.23	75.31	75.23	75.31	3,389	75.278	0.10%
2010-03-16	102.0	102.0	102.1	-	-	0	0	-	75.23	75.23	75.31	-	-	0	-	0.00%
2010-03-15	102.0	102.0	102.1	102.0	102.1	615	62,762	102.05	75.23	75.23	75.31	75.23	75.31	834	75.272	-0.20%
2010-03-12	102.2	102.0	102.2	-	-	0	0	-	75.38	75.23	75.38	-	-	0	-	0.00%
2010-03-11	102.2	102.0	102.3	102.2	102.2	842	86,023	102.17	75.38	75.23	75.45	75.38	75.38	1,142	75.355	0.00%
2010-03-10	102.2	102.0	102.2	102.2	102.2	3,100	316,820	102.20	75.38	75.23	75.38	75.38	75.38	4,203	75.381	-0.29%
2010-03-09	102.5	102.0	102.5	102.5	102.5	100	10,250	102.50	75.60	75.23	75.60	75.60	75.60	136	75.602	0.29%
2010-03-08	102.2	102.0	102.8	-	-	0	0	-	75.38	75.23	75.82	-	-	0	-	0.00%
2010-03-05	102.2	101.9	102.9	-	-	0	0	-	75.38	75.16	75.90	-	-	0	-	0.00%
2010-03-04	102.2	101.9	102.9	-	-	0	0	-	75.38	75.16	75.90	-	-	0	-	0.00%
2010-03-03	102.2	102.1	103.0	-	-	0	0	-	75.38	75.31	75.97	-	-	0	-	0.00%
2010-03-02	102.2	102.0	102.2	102.2	102.2	200	20,440	102.20	75.38	75.23	75.38	75.38	75.38	271	75.381	0.00%
2010-03-01	102.2	102.0	102.9	102.2	102.4	200	20,460	102.30	75.38	75.23	75.90	75.38	75.53	271	75.455	0.39%
2010-02-26	101.8	101.8	102.4	-	-	0	0	-	75.09	75.09	75.53	-	-	0	-	0.10%
2010-02-25	101.7	101.7	102.4	-	-	0	0	-	75.01	75.01	75.53	-	-	0	-	0.00%
2010-02-24	101.7	101.6	102.4	-	-	0	0	-	75.01	74.94	75.53	-	-	0	-	0.00%
2010-02-23	101.7	101.6	102.4	101.7	101.7	1,300	132,210	101.70	75.01	74.94	75.53	75.01	75.01	1,763	75.012	-0.68%
2010-02-22	102.4	101.7	102.4	101.6	102.4	2,900	296,340	102.19	75.53	75.01	75.53	74.94	75.53	3,932	75.371	0.05%
2010-02-19	102.4	101.5	102.4	-	-	0	0	-	75.49	74.86	75.49	-	-	0	-	-0.15%
2010-02-18	102.5	102.0	102.5	-	-	0	0	-	75.60	75.23	75.60	-	-	0	-	0.00%
2010-02-17	102.5	102.0	102.5	101.7	102.5	1,570	159,978	101.90	75.60	75.23	75.60	75.01	75.60	2,129	75.157	0.10%
2010-02-12	102.4	101.9	102.5	-	-	0	0	-	75.53	75.16	75.60	-	-	0	-	0.00%
2010-02-11	102.4	101.9	102.7	-	-	1,021	104,659	102.51	75.53	75.16	75.75	-	-	1,384	75.607	0.00%
2010-02-10	102.4	101.9	102.5	-	-	0	0	-	75.53	75.16	75.60	-	-	0	-	0.00%
2010-02-09	102.4	102.2	102.6	-	-	0	0	-	75.53	75.38	75.68	-	-	0	-	0.00%
2010-02-08	102.4	102.0	102.6	102.4	102.4	1,000	102,400	102.40	75.53	75.23	75.68	75.53	75.53	1,356	75.528	0.00%
2010-02-05	102.4	102.0	102.5	-	-	0	0	-	75.53	75.23	75.60	-	-	0	-	0.00%
2010-02-04	102.4	102.0	102.5	102.4	102.4	1,000	102,400	102.40	75.53	75.23	75.60	75.53	75.53	1,356	75.528	0.39%
2010-02-03	102.0	101.8	102.4	-	-	0	0	-	75.23	75.09	75.53	-	-	0	-	0.00%
2010-02-02	102.0	101.8	102.4	-	-	0	0	-	75.23	75.09	75.53	-	-	0	-	0.00%
2010-02-01	102.0	102.0	102.6	-	-	0	0	-	75.23	75.23	75.68	-	-	0	-	0.20%
2010-01-29	101.8	101.5	102.5	101.8	102.3	18,200	1,853,360	101.83	75.09	74.86	75.60	75.09	75.45	24,675	75.110	-0.68%
2010-01-28	102.5	102.5	102.7	102.5	102.5	1,100	112,770	102.52	75.60	75.60	75.75	75.60	75.60	1,491	75.616	0.03%
2010-01-27	104.3	103.5	104.4	-	-	0	0	-	75.58	75.00	75.65	-	-	0	-	0.00%
2010-01-26	104.3	103.5	104.4	-	-	0	0	-	75.58	75.00	75.65	-	-	0	-	0.00%
2010-01-25	104.3	103.3	104.3	-	-	0	0	-	75.58	74.86	75.58	-	-	0	-	-0.10%
2010-01-22	104.4	103.4	104.4	104.4	104.4	200	20,880	104.40	75.65	74.93	75.65	75.65	75.65	276	75.653	0.38%
2010-01-21	104.0	103.2	104.2	104.0	104.0	1,000	104,000	104.00	75.36	74.78	75.51	75.36	75.36	1,380	75.363	-0.29%
2010-01-20	104.3	103.3	104.3	104.3	104.3	4,000	417,200	104.30	75.58	74.86	75.58	75.58	75.58	5,520	75.580	0.05%
2010-01-19	104.3	103.4	104.4	-	-	0	0	-	75.54	74.93	75.65	-	-	0	-	0.00%
2010-01-18	104.3	103.4	104.4	-	-	18	1,861	103.39	75.54	74.93	75.65	-	-	25	74.920	0.00%
2010-01-15	104.3	103.4	104.4	-	-	0	0	-	75.54	74.93	75.65	-	-	0	-	0.00%
2010-01-14	104.3	104.2	104.4	104.3	104.3	3,081	321,032	104.20	75.54	75.51	75.62	75.54	75.54	4,252	75.506	-0.14%
2010-01-13	104.4	104.4	104.5	104.4	104.4	1,647	172,012	104.44	75.65	75.65	75.73	75.65	75.65	2,273	75.681	0.10%
2010-01-12	104.3	104.2	104.3	104.3	104.3	200	20,860	104.30	75.58	75.51	75.58	75.58	75.58	276	75.580	0.00%
2010-01-11	104.3	104.3	104.3	104.3	104.3	100	10,430	104.30	75.58	75.54	75.58	75.58	75.58	138	75.580	0.10%
2010-01-08	104.2	103.5	104.2	104.2	104.2	3,000	312,600	104.20	75.51	75.00	75.51	75.51	75.51	4,140	75.508	0.00%
2010-01-07	104.2	103.9	104.5	104.2	104.2	1,331	138,459	104.03	75.51	75.29	75.73	75.51	75.51	1,837	75.382	-0.10%
2010-01-06	104.3	103.7	104.3	104.3	104.3	600	62,430	104.05	75.58	75.15	75.58	75.58	75.58	828	75.399	0.58%
2010-01-05	103.7	103.5	104.3	-	-	0	0	-	75.15	75.00	75.58	-	-	0	-	0.00%
2010-01-04	103.7	103.5	104.2	103.7	103.7	1,000	103,700	103.70	75.15	75.00	75.51	75.15	75.15	1,380	75.145	0.19%
2009-12-31	103.5	103.4	104.4	-	-	0	0	-	75.00	74.89	75.62	-	-	0	-	0.00%
2009-12-30	103.5	103.3	104.3	-	-	100	10,430	104.30	75.00	74.86	75.58	-	-	138	75.580	0.00%
2009-12-29	103.5	103.5	104.2	-	-	0	0	-	75.00	75.00	75.51	-	-	0	-	0.00%
2009-12-28	103.5	103.5	104.4	-	-	0	0	-	75.00	75.00	75.65	-	-	0	-	0.00%
2009-12-24	103.5	103.0	104.0	-	-	0	0	-	75.00	74.64	75.36	-	-	0	-	0.00%
2009-12-23	103.5	103.0	104.0	-	-	0	0	-	75.00	74.64	75.36	-	-	0	-	0.00%
2009-12-22	103.5	103.0	103.5	102.6	103.6	6,700	689,960	102.98	75.00	74.64	75.00	74.35	75.07	9,246	74.623	0.00%
2009-12-21	103.5	103.4	103.6	103.5	104.4	5,100	529,540	103.83	75.00	74.93	75.07	75.00	75.65	7,038	75.240	-1.15%
2009-12-18	104.7	104.3	104.7	-	-	0	0	-	75.87	75.58	75.87	-	-	0	-	-0.10%
2009-12-17	104.8	104.3	104.8	-	-	200	20,970	104.85	75.94	75.58	75.94	-	-	276	75.979	0.00%
2009-12-16	104.8	104.7	104.9	104.7	104.8	2,000	209,500	104.75	75.94	75.87	76.01	75.87	75.94	2,760	75.906	-0.47%
2009-12-15	105.3	104.3	105.3	105.3	105.3	225	23,693	105.30	76.30	75.58	76.30	76.30	76.30	310	76.306	0.00%
2009-12-14	105.3	104.5	105.3	105.2	105.3	4,000	421,160	105.29	76.30	75.73	76.30	76.23	76.30	5,520	76.297	0.38%
2009-12-11	104.9	104.7	105.0	104.9	104.9	1,904	199,820	104.95	76.01	75.87	76.09	76.01	76.01	2,628	76.049	0.00%
2009-12-10	104.9	104.7	105.0	-	-	0	0	-	76.01	75.87	76.09	-	-	0	-	0.00%
2009-12-09	104.9	104.5	105.4	104.9	104.9	1,000	104,900	104.90	76.01	75.73	76.38	76.01	76.01	1,380	76.015	0.00%
2009-12-08	104.9	104.5	104.9	104.9	104.9	200	20,980	104.90	76.01	75.73	76.01	76.01	76.01	276	76.015	0.00%
2009-12-07	104.9	104.5	104.9	104.9	104.9	1,000	104,900	104.90	76.01	75.73	76.01	76.01	76.01	1,380	76.015	-0.38%
2009-12-04	105.3	105.3	106.3	105.0	105.0	2,000	210,000	105.00	76.30	76.30	77.03	76.09	76.09	2,760	76.087	-0.28%
2009-12-03	105.6	105.0	105.6	105.6	105.6	600	63,360	105.60	76.52	76.09	76.52	76.52	76.52	828	76.522	-0.19%
2009-12-02	105.8	104.8	105.8	-	-	0	0	-	76.67	75.94	76.67	-	-	0	-	-0.19%
2009-12-01	106.0	105.0	106.0	-	-	47	4,935	105.00	76.81	76.09	76.81	-	-	65	76.087	-0.28%
2009-11-30	106.3	105.3	106.3	105.6	106.3	3,200	339,010	105.94	77.03	76.30	77.03	76.52	77.03	4,416	76.769	1.33%
2009-11-27	104.9	104.9	105.9	-	-	0	0	-	76.01	76.01	76.74	-	-	0	-	0.38%
2009-11-26	104.5	104.5	105.5	104.5	104.9	3,400	356,600	104.88	75.73	75.73	76.45	75.73	76.01	4,692	76.002	-1.42%
2009-11-25	106.0	105.7	106.0	105.6	106.1	3,700	391,780	105.89	76.81	76.59	76.81	76.52	76.88	5,106	76.730	0.38%
2009-11-24	105.6	105.0	105.9	105.6	105.6	1,000	105,600	105.60	76.52	76.09	76.74	76.52	76.52	1,380	76.522	0.09%
2009-11-23	105.5	104.6	105.6	-	-	0	0	-	76.45	75.80	76.52	-	-	0	-	0.00%
2009-11-20	105.5	104.6	105.5	105.6	105.6	600	63,360	105.60	76.45	75.80	76.45	76.52	76.52	828	76.522	-0.19%
2009-11-19	105.7	104.8	105.8	-	-	0	0	-	76.59	75.94	76.67	-	-	0	-	0.00%
2009-11-18	105.7	104.8	105.8	105.7	105.7	400	42,280	105.70	76.59	75.94	76.67	76.59	76.59	552	76.595	0.19%
2009-11-17	105.5	105.0	105.8	105.5	105.5	1,000	105,500	105.50	76.45	76.09	76.67	76.45	76.45	1,380	76.450	-0.28%
2009-11-16	105.8	104.8	105.8	105.8	105.8	200	21,160	105.80	76.67	75.94	76.67	76.67	76.67	276	76.667	0.28%
2009-11-13	105.5	105.4	105.8	105.5	105.5	1,011	106,661	105.50	76.45	76.38	76.67	76.45	76.45	1,395	76.450	0.19%
2009-11-12	105.3	105.3	105.4	105.3	105.3	300	31,590	105.30	76.30	76.30	76.38	76.30	76.30	414	76.305	0.19%
2009-11-11	105.1	104.5	105.1	-	-	637	67,012	105.20	76.16	75.73	76.16	-	-	879	76.232	-0.38%
2009-11-10	105.5	104.6	105.5	104.5	105.5	2,926	306,984	104.92	76.45	75.76	76.45	75.73	76.45	4,038	76.026	0.76%
2009-11-09	104.7	103.8	104.7	104.7	104.7	4,800	502,560	104.70	75.87	75.22	75.87	75.87	75.87	6,624	75.870	0.14%
2009-11-06	104.6	104.0	104.6	-	-	0	0	-	75.76	75.36	75.76	-	-	0	-	-0.05%
2009-11-05	104.6	104.0	104.6	-	-	0	0	-	75.80	75.36	75.80	-	-	0	-	-0.10%
2009-11-04	104.7	103.8	104.7	-	-	0	0	-	75.87	75.18	75.87	-	-	0	-	0.00%
2009-11-03	104.7	104.0	105.0	-	-	0	0	-	75.87	75.36	76.09	-	-	0	-	0.00%
2009-11-02	104.7	104.5	104.9	104.7	104.7	1,000	104,700	104.70	75.87	75.73	76.01	75.87	75.87	1,380	75.870	-0.10%
2009-10-30	104.8	103.8	104.8	-	-	1,000	104,500	104.50	75.94	75.22	75.94	-	-	1,380	75.725	0.00%
2009-10-29	104.8	104.0	104.8	-	-	400	41,960	104.90	75.94	75.36	75.94	-	-	552	76.015	0.00%
2009-10-28	104.8	104.0	105.0	104.8	104.8	3,050	319,200	104.66	75.94	75.36	76.09	75.94	75.94	4,209	75.838	0.19%
2009-10-27	104.6	104.0	104.9	-	-	0	0	-	75.80	75.36	76.01	-	-	0	-	0.00%
2009-10-23	104.6	104.1	105.1	-	-	0	0	-	75.80	75.44	76.16	-	-	0	-	0.00%
2009-10-22	104.6	104.2	105.2	104.6	104.6	1,000	104,600	104.60	75.80	75.51	76.23	75.80	75.80	1,380	75.797	0.10%
2009-10-21	104.5	104.5	105.3	-	-	1,000	104,950	104.95	75.73	75.73	76.30	-	-	1,380	76.051	0.10%
2009-10-20	104.4	103.9	104.6	-	-	0	0	-	75.65	75.29	75.80	-	-	0	-	0.00%
2009-10-19	104.4	104.0	104.7	-	-	58	6,032	104.00	75.65	75.36	75.87	-	-	80	75.363	0.00%
2009-10-16	104.4	103.9	104.6	104.4	104.4	1,000	104,400	104.40	75.65	75.29	75.80	75.65	75.65	1,380	75.653	0.38%
2009-10-15	104.0	104.0	104.8	103.9	104.4	3,314	345,482	104.25	75.36	75.36	75.94	75.29	75.65	4,573	75.543	-0.48%
2009-10-14	104.5	103.6	104.5	104.5	104.5	600	62,700	104.50	75.73	75.07	75.73	75.73	75.73	828	75.725	0.00%
2009-10-13	104.5	103.6	104.5	-	-	829	86,631	104.50	75.73	75.07	75.73	-	-	1,144	75.725	0.00%
2009-10-12	104.5	103.6	104.5	-	-	0	0	-	75.73	75.07	75.73	-	-	0	-	0.00%
2009-10-09	104.5	104.0	104.5	-	-	0	0	-	75.73	75.36	75.73	-	-	0	-	0.00%
2009-10-08	104.5	103.7	104.5	104.5	104.5	600	62,700	104.50	75.73	75.15	75.73	75.73	75.73	828	75.725	0.00%
2009-10-07	104.5	104.0	104.5	104.5	104.5	2,100	219,530	104.54	75.73	75.36	75.73	75.73	75.73	2,898	75.753	0.87%
2009-10-06	103.6	103.6	104.5	103.6	103.6	100	10,360	103.60	75.07	75.07	75.73	75.07	75.07	138	75.073	-0.38%
2009-10-05	104.0	103.6	104.5	-	-	0	0	-	75.36	75.07	75.73	-	-	0	-	0.00%
2009-10-02	104.0	103.9	104.9	-	-	0	0	-	75.36	75.29	76.01	-	-	0	-	0.00%
2009-09-30	104.0	103.9	104.9	-	-	0	0	-	75.36	75.29	76.01	-	-	0	-	0.00%
2009-09-29	104.0	103.9	104.9	-	-	0	0	-	75.36	75.29	76.01	-	-	0	-	0.00%
2009-09-28	104.0	103.9	104.9	-	-	371	38,547	103.90	75.36	75.29	76.01	-	-	512	75.290	0.00%
2009-09-25	104.0	103.8	104.0	104.0	104.0	500	52,000	104.00	75.36	75.22	75.36	75.36	75.36	690	75.363	-0.38%
2009-09-24	104.4	104.0	104.9	104.0	104.4	5,000	521,600	104.32	75.65	75.36	76.01	75.36	75.65	6,900	75.595	0.87%
2009-09-23	103.5	103.1	104.0	-	-	0	0	-	75.00	74.71	75.36	-	-	0	-	0.00%
2009-09-22	103.5	103.0	104.0	-	-	0	0	-	75.00	74.64	75.36	-	-	0	-	0.00%
2009-09-21	103.5	103.5	104.0	-	-	0	0	-	75.00	75.00	75.36	-	-	0	-	0.49%
2009-09-18	103.0	103.0	104.0	103.0	103.0	2,000	206,000	103.00	74.64	74.64	75.36	74.64	74.64	2,760	74.638	0.00%
2009-09-17	103.0	103.0	103.8	102.9	103.0	7,000	720,920	102.99	74.64	74.64	75.22	74.57	74.64	9,660	74.630	0.00%
2009-09-16	103.0	103.0	103.5	103.0	103.1	800	82,470	103.09	74.64	74.64	75.00	74.64	74.71	1,104	74.701	-0.48%
2009-09-15	103.5	103.2	103.5	103.5	103.5	420	43,470	103.50	75.00	74.78	75.00	75.00	75.00	580	75.000	0.29%
2009-09-14	103.2	103.2	103.5	-	-	0	0	-	74.78	74.78	75.00	-	-	0	-	0.10%
2009-09-11	103.1	103.1	104.0	103.1	103.1	837	86,778	103.68	74.71	74.71	75.36	74.71	74.71	1,155	75.129	0.39%
2009-09-10	102.7	102.7	103.7	102.7	103.5	2,600	268,190	103.15	74.42	74.42	75.15	74.42	75.00	3,588	74.747	-1.25%
2009-09-09	104.0	103.2	104.0	104.0	104.0	1,000	104,000	104.00	75.36	74.78	75.36	75.36	75.36	1,380	75.363	0.10%
2009-09-08	103.9	103.9	104.0	-	-	0	0	-	75.29	75.29	75.36	-	-	0	-	0.29%
2009-09-07	103.6	103.3	104.0	-	-	0	0	-	75.07	74.86	75.36	-	-	0	-	0.00%
2009-09-04	103.6	103.5	104.2	-	-	0	0	-	75.07	75.00	75.51	-	-	0	-	0.00%
2009-09-03	103.6	103.5	104.2	-	-	0	0	-	75.07	75.00	75.51	-	-	0	-	0.00%
2009-09-02	103.6	103.5	104.0	-	-	0	0	-	75.07	75.00	75.36	-	-	0	-	0.00%
2009-09-01	103.6	103.6	104.4	-	-	0	0	-	75.07	75.07	75.65	-	-	0	-	0.10%
2009-08-31	103.5	103.5	104.3	103.5	103.6	6,200	641,720	103.50	75.00	75.00	75.58	75.00	75.07	8,556	75.003	-0.05%
2009-08-28	103.6	103.3	104.3	-	-	0	0	-	75.04	74.82	75.54	-	-	0	-	0.00%
2009-08-27	103.6	103.3	104.3	-	-	0	0	-	75.04	74.82	75.54	-	-	0	-	0.00%
2009-08-26	103.6	103.3	104.2	-	-	100	10,420	104.20	75.04	74.86	75.51	-	-	138	75.508	0.00%
2009-08-25	103.6	103.1	103.9	103.6	103.6	300	31,075	103.58	75.04	74.71	75.29	75.04	75.04	414	75.061	-0.05%
2009-08-24	103.6	103.3	103.6	-	-	1,000	103,500	103.50	75.07	74.86	75.07	-	-	1,380	75.000	0.00%
2009-08-21	103.6	103.0	103.7	103.6	103.7	800	82,910	103.64	75.07	74.64	75.11	75.07	75.11	1,104	75.100	0.00%
2009-08-20	103.6	103.3	103.7	103.4	103.6	1,200	124,200	103.50	75.07	74.86	75.11	74.93	75.07	1,656	75.000	0.29%
2009-08-19	103.3	103.3	103.5	-	-	0	0	-	74.86	74.86	75.00	-	-	0	-	0.29%
2009-08-18	103.0	103.0	103.7	-	-	0	0	-	74.64	74.64	75.15	-	-	0	-	0.00%
2009-08-17	103.0	103.0	103.5	103.0	103.0	200	20,600	103.00	74.64	74.64	74.96	74.64	74.64	276	74.638	0.00%
2009-08-14	103.0	103.0	103.5	-	-	0	0	-	74.64	74.64	75.00	-	-	0	-	0.00%
2009-08-13	103.0	102.4	103.0	103.0	103.0	917	94,451	103.00	74.64	74.20	74.64	74.64	74.64	1,265	74.638	0.19%
2009-08-12	102.8	102.4	103.0	-	-	367	37,801	103.00	74.49	74.20	74.64	-	-	506	74.638	0.00%
2009-08-11	102.8	102.5	103.0	103.0	103.0	300	30,900	103.00	74.49	74.28	74.64	74.64	74.64	414	74.638	0.10%
2009-08-10	102.7	102.3	103.0	102.7	102.7	200	20,570	102.85	74.42	74.13	74.64	74.42	74.42	276	74.529	0.20%
2009-08-07	102.5	102.5	103.0	102.5	102.5	1,000	102,900	102.90	74.28	74.28	74.64	74.28	74.28	1,380	74.566	-0.49%
2009-08-06	103.0	102.3	103.0	-	-	74	7,474	101.00	74.64	74.13	74.64	-	-	102	73.189	0.00%
2009-08-05	103.0	102.8	103.0	-	-	0	0	-	74.64	74.49	74.64	-	-	0	-	0.00%
2009-08-04	103.0	102.8	103.0	103.0	103.0	500	51,500	103.00	74.64	74.49	74.64	74.64	74.64	690	74.638	-0.19%
2009-08-03	103.2	102.6	103.2	-	-	1,160	119,380	102.91	74.78	74.35	74.78	-	-	1,601	74.576	-0.10%
2009-07-31	103.3	102.3	103.3	-	-	1,000	103,000	103.00	74.86	74.13	74.86	-	-	1,380	74.638	0.00%
2009-07-30	103.3	102.8	103.3	103.0	103.3	3,500	360,950	103.13	74.86	74.49	74.86	74.64	74.86	4,830	74.731	1.71%
2009-07-29	103.5	103.5	104.3	103.5	104.3	18,300	1,897,770	103.70	73.59	73.59	74.16	73.59	74.16	25,736	73.739	-0.48%
2009-07-28	104.0	104.0	104.1	-	-	3,000	311,790	103.93	73.95	73.95	74.02	-	-	4,219	73.900	0.48%
2009-07-27	103.5	103.5	104.0	-	-	118	12,245	103.77	73.59	73.59	73.95	-	-	166	73.787	0.19%
2009-07-24	103.3	103.3	104.3	103.3	104.2	10,100	1,044,360	103.40	73.45	73.45	74.16	73.45	74.09	14,204	73.525	-0.86%
2009-07-23	104.2	103.4	104.3	-	-	0	0	-	74.09	73.52	74.16	-	-	0	-	0.00%
2009-07-22	104.2	103.3	104.2	-	-	0	0	-	74.09	73.45	74.09	-	-	0	-	0.00%
2009-07-21	104.2	103.2	104.2	104.2	104.2	577	59,646	103.37	74.09	73.38	74.09	74.09	74.09	811	73.504	0.87%
2009-07-20	103.3	103.3	104.3	103.3	104.0	9,700	1,004,080	103.51	73.45	73.45	74.16	73.45	73.95	13,642	73.604	-0.67%
2009-07-17	104.0	104.0	104.2	-	-	0	0	-	73.95	73.95	74.09	-	-	0	-	0.00%
2009-07-16	104.0	103.5	104.0	-	-	0	0	-	73.95	73.59	73.95	-	-	0	-	-0.29%
2009-07-15	104.3	104.0	104.3	104.3	104.3	128	13,350	104.30	74.16	73.95	74.16	74.16	74.16	180	74.161	0.05%
2009-07-14	104.3	104.2	104.3	-	-	0	0	-	74.13	74.09	74.16	-	-	0	-	0.00%
2009-07-13	104.3	103.5	104.3	104.3	104.3	391	40,766	104.26	74.13	73.59	74.13	74.13	74.13	550	74.136	0.82%
2009-07-10	103.4	103.4	104.3	103.4	103.7	9,600	993,480	103.49	73.52	73.52	74.16	73.52	73.74	13,501	73.586	-0.19%
2009-07-09	103.6	103.6	104.3	-	-	0	0	-	73.67	73.67	74.16	-	-	0	-	0.05%
2009-07-08	103.6	103.4	104.3	103.6	103.6	9,600	994,140	103.56	73.63	73.52	74.16	73.63	73.67	13,501	73.635	0.05%
2009-07-07	103.5	103.5	104.3	103.5	103.5	9,600	993,600	103.50	73.59	73.59	74.16	73.59	73.59	13,501	73.595	-0.48%
2009-07-06	104.0	103.6	104.5	-	-	0	0	-	73.95	73.67	74.31	-	-	0	-	0.00%
2009-07-03	104.0	103.6	104.6	-	-	900	93,240	103.60	73.95	73.67	74.38	-	-	1,266	73.666	0.00%
2009-07-02	104.0	103.6	104.6	-	-	200	20,720	103.60	73.95	73.67	74.38	-	-	281	73.666	0.00%
2009-06-30	104.0	103.6	104.5	-	-	0	0	-	73.95	73.67	74.31	-	-	0	-	0.00%
2009-06-29	104.0	103.5	104.3	104.0	104.0	500	52,000	104.00	73.95	73.59	74.16	73.95	73.95	703	73.950	0.19%
2009-06-26	103.8	103.8	104.2	-	-	0	0	-	73.81	73.81	74.09	-	-	0	-	0.00%
2009-06-25	103.8	103.8	104.0	-	-	1,000	103,800	103.80	73.81	73.81	73.95	-	-	1,406	73.808	0.00%
2009-06-24	103.8	103.6	103.9	-	-	900	93,510	103.90	73.81	73.67	73.88	-	-	1,266	73.879	0.00%
2009-06-23	103.8	103.3	104.0	103.8	103.8	2,262	234,534	103.68	73.81	73.45	73.91	73.81	73.81	3,181	73.726	1.17%
2009-06-22	102.6	102.6	103.3	-	-	0	0	-	72.95	72.95	73.45	-	-	0	-	0.00%
2009-06-19	102.6	102.3	103.2	-	-	0	0	-	72.95	72.74	73.38	-	-	0	-	0.00%
2009-06-18	102.6	102.6	103.3	-	-	0	0	-	72.95	72.95	73.45	-	-	0	-	0.00%
2009-06-17	102.6	102.6	103.2	102.5	103.0	4,800	492,050	102.51	72.95	72.95	73.38	72.88	73.24	6,750	72.891	0.29%
2009-06-16	102.3	102.3	103.3	102.3	102.4	9,700	992,330	102.30	72.74	72.74	73.45	72.74	72.81	13,642	72.743	-0.20%
2009-06-15	102.5	102.5	103.3	102.3	102.5	1,028	105,292	102.42	72.88	72.88	73.45	72.74	72.88	1,446	72.830	-0.49%
2009-06-12	103.0	103.0	103.4	102.8	103.4	11,200	1,152,280	102.88	73.24	73.24	73.52	73.10	73.52	15,751	73.155	0.00%
2009-06-11	103.0	103.0	103.5	103.0	103.0	993	102,476	103.20	73.24	73.24	73.59	73.24	73.24	1,397	73.380	-0.48%
2009-06-10	103.5	103.1	103.5	-	-	0	0	-	73.59	73.27	73.59	-	-	0	-	-0.19%
2009-06-09	103.7	103.1	103.7	103.0	103.7	2,400	248,180	103.41	73.74	73.27	73.74	73.24	73.74	3,375	73.529	-0.29%
2009-06-08	104.0	103.2	104.0	-	-	0	0	-	73.95	73.38	73.95	-	-	0	-	-0.19%
2009-06-05	104.2	103.8	104.2	104.2	104.2	600	62,520	104.20	74.09	73.81	74.09	74.09	74.09	844	74.092	0.39%
2009-06-04	103.8	103.7	104.6	103.8	103.9	4,942	513,013	103.81	73.81	73.74	74.34	73.81	73.84	6,950	73.813	0.00%
2009-06-03	103.8	103.8	104.5	103.7	104.5	9,500	986,550	103.85	73.81	73.81	74.31	73.74	74.31	13,360	73.842	-0.67%
2009-06-02	104.5	104.5	104.9	104.5	104.5	3,000	314,200	104.73	74.31	74.31	74.59	74.31	74.31	4,219	74.472	-0.38%
2009-06-01	104.9	104.5	104.9	104.9	104.9	400	41,960	104.90	74.59	74.31	74.59	74.59	74.59	563	74.590	-0.10%
2009-05-29	105.0	104.1	105.1	104.6	105.0	7,400	776,400	104.92	74.66	74.02	74.73	74.38	74.66	10,407	74.603	0.96%
2009-05-27	104.0	104.0	104.6	-	-	500	52,300	104.60	73.95	73.95	74.38	-	-	703	74.377	0.00%
2009-05-26	104.0	104.0	105.0	104.0	104.0	11,000	1,145,400	104.13	73.95	73.95	74.66	73.95	73.95	15,470	74.041	-0.76%
2009-05-25	104.8	104.8	105.0	104.8	104.8	3,000	314,800	104.93	74.52	74.52	74.66	74.52	74.52	4,219	74.614	-0.19%
2009-05-22	105.0	104.0	105.0	105.0	105.0	400	41,900	104.75	74.66	73.95	74.66	74.66	74.66	563	74.483	0.77%
2009-05-21	104.2	104.2	105.1	104.1	104.1	9,500	988,950	104.10	74.09	74.09	74.73	74.02	74.02	13,360	74.021	-0.76%
2009-05-20	105.0	104.0	105.0	105.0	105.0	200	21,000	105.00	74.66	73.95	74.66	74.66	74.66	281	74.661	0.10%
2009-05-19	104.9	103.9	104.9	-	-	0	0	-	74.59	73.88	74.59	-	-	0	-	0.00%
2009-05-18	104.9	104.5	104.9	-	-	100	10,480	104.80	74.59	74.31	74.59	-	-	141	74.519	0.00%
2009-05-15	104.9	104.5	104.9	104.9	104.9	300	31,470	104.90	74.59	74.31	74.59	74.59	74.59	422	74.590	0.00%
2009-05-14	104.9	103.9	104.9	104.9	104.9	172	17,899	104.06	74.59	73.88	74.59	74.59	74.59	242	73.996	0.96%
2009-05-13	103.9	103.9	104.9	103.9	104.9	10,890	1,132,861	104.03	73.88	73.88	74.59	73.88	74.59	15,315	73.970	-0.57%
2009-05-12	104.5	103.8	104.8	-	-	0	0	-	74.31	73.81	74.52	-	-	0	-	0.00%
2009-05-11	104.5	104.5	104.9	-	-	400	41,960	104.90	74.31	74.31	74.59	-	-	563	74.590	0.00%
2009-05-08	104.5	104.5	105.0	104.2	104.2	10,500	1,094,700	104.26	74.31	74.31	74.66	74.09	74.09	14,767	74.133	0.00%
2009-05-07	104.5	104.5	104.8	104.5	104.5	1,500	156,750	104.50	74.31	74.31	74.52	74.31	74.31	2,110	74.306	0.00%
2009-05-06	104.5	104.5	104.7	-	-	0	0	-	74.31	74.31	74.45	-	-	0	-	0.00%
2009-05-05	104.5	103.7	104.7	-	-	0	0	-	74.31	73.74	74.45	-	-	0	-	0.00%
2009-05-04	104.5	103.6	104.6	-	-	0	0	-	74.31	73.67	74.38	-	-	0	-	0.00%
2009-04-30	104.5	103.7	104.7	-	-	1,000	104,600	104.60	74.31	73.74	74.45	-	-	1,406	74.377	0.00%
2009-04-29	104.5	104.5	104.6	104.5	104.5	107	11,175	104.44	74.31	74.31	74.38	74.31	74.31	150	74.262	0.00%
2009-04-28	104.5	104.5	104.7	103.7	103.7	9,700	1,005,890	103.70	74.31	74.31	74.45	73.74	73.74	13,642	73.737	0.48%
2009-04-27	104.0	103.6	104.0	104.0	104.0	100	10,400	104.00	73.95	73.67	73.95	73.95	73.95	141	73.950	-0.48%
2009-04-24	104.5	103.8	104.5	104.5	104.5	1,000	104,500	104.50	74.31	73.81	74.31	74.31	74.31	1,406	74.306	0.67%
2009-04-23	103.8	103.6	104.5	103.8	103.8	9,500	986,100	103.80	73.81	73.67	74.31	73.81	73.81	13,360	73.808	-0.67%
2009-04-22	104.5	103.8	104.5	-	-	400	41,800	104.50	74.31	73.81	74.31	-	-	563	74.306	-0.10%
2009-04-21	104.6	103.8	104.6	-	-	0	0	-	74.38	73.81	74.38	-	-	0	-	0.00%
2009-04-20	104.6	103.6	104.6	-	-	0	0	-	74.38	73.67	74.38	-	-	0	-	-0.29%
2009-04-17	104.9	104.0	104.9	104.9	104.9	1,028	107,837	104.90	74.59	73.95	74.59	74.59	74.59	1,446	74.590	0.96%
2009-04-16	103.9	103.9	104.9	-	-	0	0	-	73.88	73.88	74.59	-	-	0	-	0.00%
2009-04-15	103.9	103.9	104.9	103.9	103.9	9,890	1,027,961	103.94	73.88	73.88	74.59	73.88	73.88	13,909	73.907	-0.48%
2009-04-14	104.4	104.4	104.8	104.4	104.4	1,000	104,400	104.40	74.23	74.23	74.52	74.23	74.23	1,406	74.235	0.87%
2009-04-09	103.5	103.5	104.5	103.5	103.5	9,500	983,250	103.50	73.59	73.59	74.31	73.59	73.59	13,360	73.595	-0.86%
2009-04-08	104.4	103.5	104.5	-	-	0	0	-	74.23	73.59	74.31	-	-	0	-	0.00%
2009-04-07	104.4	103.5	104.5	-	-	600	62,700	104.50	74.23	73.59	74.31	-	-	844	74.306	0.00%
2009-04-06	104.4	103.5	104.4	104.4	104.4	200	20,880	104.40	74.23	73.59	74.23	74.23	74.23	281	74.235	0.38%
2009-04-03	104.0	104.0	104.5	-	-	0	0	-	73.95	73.95	74.31	-	-	0	-	0.00%
2009-04-02	104.0	104.0	104.5	-	-	0	0	-	73.95	73.95	74.31	-	-	0	-	0.48%
2009-04-01	103.5	103.5	104.5	-	-	0	0	-	73.59	73.59	74.31	-	-	0	-	0.00%
2009-03-31	103.5	103.2	104.2	103.5	103.5	500	51,750	103.50	73.59	73.38	74.09	73.59	73.59	703	73.595	-0.38%
2009-03-30	103.9	103.9	104.9	103.9	103.9	2,400	249,360	103.90	73.88	73.88	74.59	73.88	73.88	3,375	73.879	0.10%
2009-03-27	103.8	103.8	104.8	-	-	0	0	-	73.81	73.81	74.52	-	-	0	-	0.00%
2009-03-26	103.8	103.8	104.8	103.8	103.8	2,700	280,560	103.91	73.81	73.81	74.52	73.81	73.81	3,797	73.887	0.00%
2009-03-25	103.8	103.8	104.8	-	-	1,000	104,400	104.40	73.81	73.81	74.52	-	-	1,406	74.235	0.39%
2009-03-24	103.4	103.4	104.4	103.4	103.4	2,400	248,160	103.40	73.52	73.52	74.23	73.52	73.52	3,375	73.523	-0.19%
2009-03-23	103.6	103.6	104.6	103.6	103.6	2,400	248,640	103.60	73.67	73.67	74.38	73.67	73.67	3,375	73.666	0.00%
2009-03-20	103.6	103.6	104.6	-	-	0	0	-	73.67	73.67	74.38	-	-	0	-	0.10%
2009-03-19	103.5	103.5	104.5	-	-	0	0	-	73.59	73.59	74.31	-	-	0	-	0.19%
2009-03-18	103.3	103.3	104.3	-	-	0	0	-	73.45	73.45	74.16	-	-	0	-	0.00%
2009-03-17	103.3	103.3	104.3	-	-	0	0	-	73.45	73.45	74.16	-	-	0	-	0.00%
2009-03-16	103.3	103.3	104.3	103.3	103.3	1,000	103,300	103.30	73.45	73.45	74.16	73.45	73.45	1,406	73.452	-0.19%
2009-03-13	103.5	103.5	104.5	103.5	103.5	328	33,976	103.59	73.59	73.59	74.31	73.59	73.59	461	73.655	-0.48%
2009-03-12	104.0	103.0	104.0	104.0	104.0	800	83,200	104.00	73.95	73.24	73.95	73.95	73.95	1,125	73.950	0.97%
2009-03-11	103.0	103.0	104.0	103.0	103.1	1,011	104,549	103.41	73.24	73.24	73.95	73.24	73.27	1,422	73.532	-0.48%
2009-03-10	103.5	103.5	104.0	103.5	103.5	200	20,750	103.75	73.59	73.59	73.95	73.59	73.59	281	73.772	-0.48%
2009-03-09	104.0	103.5	104.0	-	-	0	0	-	73.95	73.59	73.95	-	-	0	-	0.00%
2009-03-06	104.0	103.5	104.3	104.0	104.0	892	92,630	103.85	73.95	73.59	74.16	73.95	73.95	1,254	73.840	0.00%
2009-03-05	104.0	103.5	104.0	-	-	0	0	-	73.95	73.59	73.95	-	-	0	-	-0.10%
2009-03-04	104.1	103.6	104.6	104.1	104.1	2,300	239,430	104.10	74.02	73.67	74.38	74.02	74.02	3,235	74.021	-0.10%
2009-03-03	104.2	103.5	104.3	-	-	0	0	-	74.09	73.59	74.16	-	-	0	-	0.00%
2009-03-02	104.2	103.5	104.2	104.2	104.2	100	10,420	104.20	74.09	73.59	74.09	74.09	74.09	141	74.092	0.39%
2009-02-27	103.8	103.8	104.4	-	-	0	0	-	73.81	73.81	74.23	-	-	0	-	0.00%
2009-02-26	103.8	103.5	104.5	103.8	103.8	2,300	238,740	103.80	73.81	73.59	74.31	73.81	73.81	3,235	73.808	-1.14%
2009-02-25	105.0	104.0	105.0	-	-	0	0	-	74.66	73.95	74.66	-	-	0	-	0.00%
2009-02-24	105.0	104.0	105.0	-	-	400	42,000	105.00	74.66	73.95	74.66	-	-	563	74.661	0.00%
2009-02-23	105.0	104.0	105.0	-	-	0	0	-	74.66	73.95	74.66	-	-	0	-	0.00%
2009-02-20	105.0	104.0	105.0	-	-	0	0	-	74.66	73.95	74.66	-	-	0	-	0.00%
2009-02-19	105.0	104.2	105.2	-	-	0	0	-	74.66	74.09	74.80	-	-	0	-	0.00%
2009-02-18	105.0	104.2	105.2	-	-	200	21,040	105.20	74.66	74.09	74.80	-	-	281	74.803	0.00%
2009-02-17	105.0	104.2	105.2	-	-	0	0	-	74.66	74.09	74.80	-	-	0	-	0.00%
2009-02-16	105.0	104.0	105.0	-	-	0	0	-	74.66	73.95	74.66	-	-	0	-	-0.19%
2009-02-13	105.2	104.8	105.2	105.2	105.2	172	17,994	104.62	74.80	74.52	74.80	74.80	74.80	242	74.388	1.15%
2009-02-12	104.0	104.0	105.0	104.0	104.0	2,300	239,200	104.00	73.95	73.95	74.66	73.95	73.95	3,235	73.950	-0.38%
2009-02-11	104.4	104.4	105.4	-	-	668	70,062	104.88	74.23	74.23	74.95	-	-	939	74.578	0.87%
2009-02-10	103.5	103.5	104.5	103.5	103.8	1,000	103,650	103.65	73.59	73.59	74.31	73.59	73.81	1,406	73.701	0.00%
2009-02-09	103.5	103.5	104.5	-	-	500	52,000	104.00	73.59	73.59	74.31	-	-	703	73.950	0.00%
2009-02-06	103.5	103.5	104.5	103.5	104.0	1,300	134,800	103.69	73.59	73.59	74.31	73.59	73.95	1,828	73.731	0.00%
2009-02-05	103.5	103.5	104.5	103.5	104.2	2,900	300,750	103.71	73.59	73.59	74.31	73.59	74.09	4,078	73.742	-0.67%
2009-02-04	104.2	104.2	105.0	-	-	0	0	-	74.09	74.09	74.66	-	-	0	-	0.00%
2009-02-03	104.2	104.2	105.2	104.2	104.2	2,300	239,660	104.20	74.09	74.09	74.80	74.09	74.09	3,235	74.092	-0.29%
2009-02-02	104.5	104.0	105.0	104.5	104.5	700	73,150	104.50	74.31	73.95	74.66	74.31	74.31	984	74.306	-0.67%
2009-01-30	105.2	105.0	106.0	-	-	300	31,800	106.00	74.81	74.66	75.37	-	-	422	75.372	0.00%
2009-01-29	105.2	105.0	106.0	-	-	0	0	-	74.81	74.66	75.37	-	-	0	-	0.00%
2009-01-23	107.2	106.8	107.8	107.2	108.0	4,600	493,360	107.25	74.81	74.53	75.23	74.81	75.37	6,592	74.847	-0.74%
2009-01-22	108.0	107.5	108.5	-	-	0	0	-	75.37	75.02	75.72	-	-	0	-	0.00%
2009-01-21	108.0	107.5	108.5	-	-	0	0	-	75.37	75.02	75.72	-	-	0	-	0.00%
2009-01-20	108.0	107.4	108.3	-	-	0	0	-	75.37	74.95	75.58	-	-	0	-	0.00%
2009-01-19	108.0	107.4	108.2	-	-	0	0	-	75.37	74.95	75.51	-	-	0	-	0.00%
2009-01-16	108.0	107.4	108.2	108.0	108.0	200	21,600	108.00	75.37	74.95	75.51	75.37	75.37	287	75.369	-0.37%
2009-01-15	108.4	107.4	108.4	108.4	108.4	117	12,683	108.40	75.65	74.95	75.65	75.65	75.65	168	75.649	-0.09%
2009-01-14	108.5	107.7	108.7	108.5	108.5	500	54,250	108.50	75.72	75.12	75.82	75.72	75.72	716	75.718	0.93%
2009-01-13	107.5	107.5	108.5	-	-	457	49,356	108.00	75.02	75.02	75.72	-	-	655	75.369	0.19%
2009-01-12	107.3	107.3	108.0	-	-	0	0	-	74.88	74.88	75.37	-	-	0	-	0.00%
2009-01-09	107.3	106.9	107.9	-	-	1,200	128,380	106.98	74.88	74.60	75.30	-	-	1,720	74.659	0.00%
2009-01-08	107.3	107.3	107.8	107.3	107.3	900	96,570	107.30	74.88	74.88	75.23	74.88	74.88	1,290	74.880	1.13%
2009-01-07	106.1	106.1	106.2	106.0	106.6	12,400	1,321,460	106.57	74.04	74.04	74.11	73.97	74.39	17,769	74.370	0.76%
2009-01-06	105.3	105.3	105.8	105.3	105.3	1,600	169,230	105.77	73.48	73.48	73.83	73.48	73.48	2,293	73.812	-1.13%
2009-01-05	106.5	106.0	106.5	-	-	500	53,250	106.50	74.32	73.97	74.32	-	-	716	74.322	-0.09%
2009-01-02	106.6	106.6	107.0	-	-	0	0	-	74.39	74.39	74.67	-	-	0	-	0.00%
2008-12-31	106.6	106.4	107.4	-	-	0	0	-	74.39	74.25	74.95	-	-	0	-	0.00%
2008-12-30	106.6	105.9	106.9	106.6	106.6	500	53,300	106.60	74.39	73.90	74.60	74.39	74.39	716	74.392	0.66%
2008-12-29	105.9	105.0	105.9	105.9	105.9	100	10,590	105.90	73.90	73.24	73.90	73.90	73.90	143	73.903	0.86%
2008-12-24	105.0	105.0	105.9	-	-	200	20,960	104.80	73.28	73.28	73.90	-	-	287	73.136	0.00%
2008-12-23	105.0	104.9	105.9	105.0	105.1	900	94,550	105.06	73.28	73.21	73.90	73.28	73.34	1,290	73.314	-0.94%
2008-12-22	106.0	105.1	106.0	-	-	0	0	-	73.97	73.34	73.97	-	-	0	-	0.00%
2008-12-19	106.0	105.1	106.0	106.0	106.0	2,500	265,000	106.00	73.97	73.34	73.97	73.97	73.97	3,582	73.973	1.05%
2008-12-18	104.9	104.9	105.9	104.8	104.8	2,800	293,440	104.80	73.21	73.21	73.90	73.14	73.14	4,012	73.136	0.48%
2008-12-17	104.4	104.4	105.4	-	-	0	0	-	72.86	72.86	73.55	-	-	0	-	0.00%
2008-12-16	104.4	104.2	105.2	-	-	0	0	-	72.86	72.72	73.41	-	-	0	-	0.00%
2008-12-15	104.4	104.2	105.2	104.4	105.4	622	65,059	104.60	72.86	72.72	73.41	72.86	73.55	891	72.994	-0.57%
2008-12-12	105.0	104.5	105.5	105.0	105.0	500	52,500	105.00	73.28	72.93	73.62	73.28	73.28	716	73.275	0.96%
2008-12-11	104.0	104.0	104.8	104.0	104.0	976	101,504	104.00	72.58	72.58	73.14	72.58	72.58	1,399	72.577	0.82%
2008-12-10	103.2	103.2	104.2	103.2	103.2	4,800	495,120	103.15	71.98	71.98	72.68	71.98	71.98	6,878	71.984	0.15%
2008-12-09	103.0	103.0	104.0	-	-	0	0	-	71.88	71.88	72.58	-	-	0	-	0.00%
2008-12-08	103.0	103.0	104.0	103.0	103.0	400	41,200	103.00	71.88	71.88	72.58	71.88	71.88	573	71.879	-0.48%
2008-12-05	103.5	103.5	104.5	-	-	0	0	-	72.23	72.23	72.93	-	-	0	-	0.00%
2008-12-04	103.5	103.5	104.5	-	-	0	0	-	72.23	72.23	72.93	-	-	0	-	0.49%
2008-12-03	103.0	103.0	104.0	103.0	103.5	9,618	990,913	103.03	71.88	71.88	72.58	71.88	72.23	13,782	71.898	-0.48%
2008-12-02	103.5	103.5	104.5	-	-	500	51,750	103.50	72.23	72.23	72.93	-	-	716	72.228	0.49%
2008-12-01	103.0	103.0	104.0	-	-	0	0	-	71.88	71.88	72.58	-	-	0	-	0.00%
2008-11-28	103.0	103.0	104.0	-	-	0	0	-	71.88	71.88	72.58	-	-	0	-	0.00%
2008-11-27	103.0	103.0	103.8	-	-	0	0	-	71.88	71.88	72.40	-	-	0	-	0.00%
2008-11-26	103.0	103.0	104.0	-	-	0	0	-	71.88	71.88	72.58	-	-	0	-	0.00%
2008-11-25	103.0	103.0	103.5	103.0	103.0	600	61,800	103.00	71.88	71.88	72.23	71.88	71.88	860	71.879	0.00%
2008-11-24	103.0	103.0	104.0	103.0	103.5	1,500	154,750	103.17	71.88	71.88	72.58	71.88	72.23	2,149	71.996	-0.58%
2008-11-21	103.6	103.2	104.0	-	-	0	0	-	72.30	72.02	72.58	-	-	0	-	0.00%
2008-11-20	103.6	103.6	104.6	-	-	0	0	-	72.30	72.30	73.00	-	-	0	-	0.10%
2008-11-19	103.5	103.5	104.5	-	-	0	0	-	72.23	72.23	72.93	-	-	0	-	0.29%
2008-11-18	103.2	103.2	104.2	-	-	0	0	-	72.02	72.02	72.72	-	-	0	-	0.19%
2008-11-17	103.0	103.0	104.0	-	-	100	10,400	104.00	71.88	71.88	72.58	-	-	143	72.577	0.00%
2008-11-14	103.0	102.5	103.5	-	-	0	0	-	71.88	71.53	72.23	-	-	0	-	0.00%
2008-11-13	103.0	102.3	103.0	102.5	104.0	1,232	126,778	102.90	71.88	71.39	71.88	71.53	72.58	1,765	71.813	-0.96%
2008-11-12	104.0	103.0	104.0	103.0	104.0	1,203	124,462	103.46	72.58	71.88	72.58	71.88	72.58	1,724	72.200	0.97%
2008-11-11	103.0	103.0	104.0	102.8	103.6	6,000	618,160	103.03	71.88	71.88	72.58	71.74	72.30	8,598	71.898	0.00%
2008-11-10	103.0	103.0	104.0	-	-	0	0	-	71.88	71.88	72.58	-	-	0	-	0.49%
2008-11-07	102.5	102.0	103.0	-	-	0	0	-	71.53	71.18	71.88	-	-	0	-	0.00%
2008-11-06	102.5	102.0	102.5	-	-	0	0	-	71.53	71.18	71.53	-	-	0	-	0.00%
2008-11-05	102.5	101.5	102.5	-	-	0	0	-	71.53	70.83	71.53	-	-	0	-	0.00%
2008-11-04	102.5	102.0	102.5	101.5	102.5	73,900	7,501,350	101.51	71.53	71.18	71.53	70.83	71.53	105,895	70.837	0.20%
2008-11-03	102.3	101.5	102.5	-	-	0	0	-	71.39	70.83	71.53	-	-	0	-	0.00%
2008-10-31	102.3	102.0	102.3	102.0	102.3	11,600	1,183,500	102.03	71.39	71.18	71.39	71.18	71.39	16,622	71.200	0.00%
2008-10-30	102.3	101.5	102.3	102.3	102.3	11,000	1,125,300	102.30	71.39	70.83	71.39	71.39	71.39	15,763	71.391	0.79%
2008-10-29	101.5	101.5	102.3	-	-	2,000	203,050	101.53	70.83	70.83	71.39	-	-	2,866	70.850	0.00%
2008-10-28	101.5	101.5	102.0	101.5	102.0	3,500	355,500	101.57	70.83	70.83	71.18	70.83	71.18	5,015	70.883	-0.10%
2008-10-27	101.6	101.6	102.5	101.5	102.0	9,900	1,006,150	101.63	70.90	70.90	71.53	70.83	71.18	14,186	70.924	-0.39%
2008-10-24	102.0	101.0	102.0	100.8	102.0	7,900	799,050	101.15	71.18	70.48	71.18	70.34	71.18	11,320	70.585	0.00%
2008-10-23	102.0	101.0	102.0	-	-	0	0	-	71.18	70.48	71.18	-	-	0	-	0.00%
2008-10-22	102.0	101.0	102.0	101.0	102.0	15,400	1,556,520	101.07	71.18	70.48	71.18	70.48	71.18	22,068	70.534	0.39%
2008-10-21	101.6	101.6	102.5	-	-	0	0	-	70.90	70.90	71.53	-	-	0	-	0.59%
2008-10-20	101.0	101.0	102.0	100.5	101.5	2,100	211,900	100.90	70.48	70.48	71.18	70.13	70.83	3,009	70.417	0.00%
2008-10-17	101.0	101.0	101.5	-	-	18	1,809	100.50	70.48	70.48	70.83	-	-	26	70.135	2.02%
2008-10-16	99.00	99.00	100.0	99.00	101.5	19,700	1,953,550	99.165	69.09	69.09	69.79	69.09	70.83	28,229	69.203	-1.98%
2008-10-15	101.0	100.5	101.5	101.0	102.2	10,566	1,067,720	101.05	70.48	70.13	70.83	70.48	71.32	15,141	70.520	0.50%
2008-10-14	100.5	100.5	101.5	99.90	103.3	10,800	1,087,140	100.66	70.13	70.13	70.83	69.72	72.09	15,476	70.247	-1.95%
2008-10-13	102.5	102.5	103.0	102.5	102.5	1,508	155,074	102.83	71.53	71.53	71.88	71.53	71.53	2,161	71.764	0.00%
2008-10-10	102.5	102.5	103.0	102.5	103.0	1,100	113,050	102.77	71.53	71.53	71.88	71.53	71.88	1,576	71.721	-0.49%
2008-10-09	103.0	102.0	103.0	-	-	0	0	-	71.88	71.18	71.88	-	-	0	-	-0.96%
2008-10-08	104.0	103.8	104.8	103.5	104.0	2,200	228,000	103.64	72.58	72.44	73.14	72.23	72.58	3,153	72.324	1.76%
2008-10-06	102.2	102.2	103.2	102.2	102.2	19,400	1,982,680	102.20	71.32	71.32	72.02	71.32	71.32	27,799	71.321	-0.49%
2008-10-03	102.7	102.7	103.0	-	-	500	51,350	102.70	71.67	71.67	71.88	-	-	716	71.670	0.69%
2008-10-02	102.0	102.0	102.7	102.0	102.0	6,100	622,200	102.00	71.18	71.18	71.67	71.18	71.18	8,741	71.182	0.49%
2008-09-30	101.5	101.5	102.0	-	-	0	0	-	70.83	70.83	71.18	-	-	0	-	0.00%
2008-09-29	101.5	101.0	101.5	-	-	0	0	-	70.83	70.48	70.83	-	-	0	-	0.00%
2008-09-26	101.5	101.0	102.0	-	-	0	0	-	70.83	70.48	71.18	-	-	0	-	0.00%
2008-09-25	101.5	101.0	102.0	-	-	0	0	-	70.83	70.48	71.18	-	-	0	-	0.00%
2008-09-24	101.5	101.3	102.0	-	-	0	0	-	70.83	70.69	71.18	-	-	0	-	0.00%
2008-09-23	101.5	101.4	101.5	-	-	136	13,790	101.40	70.83	70.76	70.83	-	-	195	70.761	0.00%
2008-09-22	101.5	101.5	102.2	101.5	101.5	100	10,150	101.50	70.83	70.83	71.32	70.83	70.83	143	70.833	-0.10%
2008-09-19	101.6	101.6	102.2	100.0	101.5	2,100	212,100	101.00	70.90	70.90	71.32	69.79	70.83	3,009	70.484	-0.20%
2008-09-18	101.8	101.8	102.2	101.5	101.8	2,200	223,800	101.73	71.04	71.04	71.32	70.83	71.04	3,153	70.991	-1.07%
2008-09-17	102.9	102.2	102.9	-	-	0	0	-	71.81	71.32	71.81	-	-	0	-	-0.58%
2008-09-16	103.5	102.8	103.8	103.5	103.5	1,533	158,136	103.15	72.23	71.74	72.44	72.23	72.23	2,197	71.987	1.47%
2008-09-12	102.0	101.4	102.2	-	-	1,000	101,400	101.40	71.18	70.76	71.32	-	-	1,433	70.763	0.00%
2008-09-11	102.0	101.3	102.0	102.0	102.0	496	50,538	101.89	71.18	70.66	71.18	71.18	71.18	711	71.106	0.74%
2008-09-10	101.3	101.3	102.0	-	-	0	0	-	70.66	70.66	71.18	-	-	0	-	0.30%
2008-09-09	101.0	101.0	102.0	-	-	0	0	-	70.45	70.45	71.15	-	-	0	-	0.05%
2008-09-08	100.9	100.5	101.5	-	-	0	0	-	70.41	70.13	70.83	-	-	0	-	0.00%
2008-09-05	100.9	100.9	101.9	-	-	100	10,185	101.85	70.41	70.41	71.08	-	-	143	71.077	0.20%
2008-09-04	100.7	100.7	101.7	-	-	0	0	-	70.27	70.27	70.97	-	-	0	-	0.00%
2008-09-03	100.7	100.7	101.7	-	-	0	0	-	70.27	70.27	70.97	-	-	0	-	0.10%
2008-09-02	100.6	100.6	101.0	-	-	0	0	-	70.20	70.20	70.48	-	-	0	-	0.00%
2008-09-01	100.6	100.6	101.0	-	-	0	0	-	70.20	70.20	70.48	-	-	0	-	0.00%
2008-08-29	100.6	100.6	101.0	100.6	100.6	1,000	100,600	100.60	70.20	70.20	70.48	70.20	70.20	1,433	70.205	0.00%
2008-08-28	100.6	100.6	101.6	-	-	0	0	-	70.20	70.20	70.90	-	-	0	-	0.10%
2008-08-27	100.5	100.5	101.0	-	-	0	0	-	70.13	70.13	70.48	-	-	0	-	0.00%
2008-08-26	100.5	100.5	101.0	-	-	0	0	-	70.13	70.13	70.48	-	-	0	-	0.00%
2008-08-25	100.5	100.5	101.0	-	-	0	0	-	70.13	70.13	70.48	-	-	0	-	0.00%
2008-08-21	100.5	100.5	101.0	100.5	100.5	700	70,350	100.50	70.13	70.13	70.48	70.13	70.13	1,003	70.135	0.30%
2008-08-20	100.2	100.2	101.0	-	-	0	0	-	69.93	69.93	70.48	-	-	0	-	0.20%
2008-08-19	100.0	100.0	101.0	-	-	0	0	-	69.79	69.79	70.48	-	-	0	-	0.05%
2008-08-18	99.95	99.95	101.0	-	-	0	0	-	69.75	69.75	70.45	-	-	0	-	0.05%
2008-08-15	99.90	99.85	100.9	99.90	99.90	1,500	149,800	99.867	69.72	69.68	70.38	69.72	69.72	2,149	69.693	-0.84%
2008-08-14	100.8	99.75	100.8	100.8	100.8	235	23,676	100.75	70.31	69.61	70.31	70.31	70.31	337	70.309	0.75%
2008-08-13	100.0	99.75	100.5	100.0	100.5	32,411	3,234,056	99.783	69.79	69.61	70.13	69.79	70.13	46,443	69.634	-0.20%
2008-08-12	100.2	99.80	100.2	100.2	100.2	500	50,100	100.20	69.93	69.65	69.93	69.93	69.93	716	69.925	0.10%
2008-08-11	100.1	99.90	100.9	-	-	1,500	149,850	99.900	69.86	69.72	70.41	-	-	2,149	69.716	0.00%
2008-08-08	100.1	99.80	100.1	100.1	100.1	600	60,060	100.10	69.86	69.65	69.86	69.86	69.86	860	69.856	0.00%
2008-08-07	100.1	100.1	100.8	100.1	100.1	400	40,040	100.10	69.86	69.86	70.31	69.86	69.86	573	69.856	0.05%
2008-08-05	100.1	99.75	100.8	-	-	0	0	-	69.82	69.61	70.31	-	-	0	-	0.00%
2008-08-04	100.1	99.65	100.7	-	-	0	0	-	69.82	69.54	70.24	-	-	0	-	0.00%
2008-08-01	100.1	99.60	100.1	100.1	100.1	700	69,945	99.921	69.82	69.51	69.86	69.82	69.82	1,003	69.731	0.15%
2008-07-31	99.90	99.90	100.0	-	-	0	0	-	69.72	69.72	69.79	-	-	0	-	0.30%
2008-07-30	99.60	99.60	99.70	99.50	99.60	1,000	99,550	99.550	69.51	69.51	69.58	69.44	69.51	1,433	69.472	0.24%
2008-07-29	101.5	101.1	101.6	-	-	0	0	-	69.34	69.07	69.41	-	-	0	-	0.00%
2008-07-28	101.5	101.0	101.5	101.7	101.7	3,600	364,740	101.32	69.34	69.00	69.34	69.44	69.44	5,270	69.214	-0.39%
2008-07-25	101.9	101.9	102.0	101.9	101.9	400	40,760	101.90	69.61	69.61	69.68	69.61	69.61	586	69.613	0.30%
2008-07-24	101.6	101.2	101.7	-	-	0	0	-	69.41	69.13	69.48	-	-	0	-	0.00%
2008-07-23	101.6	101.1	101.6	101.7	101.7	700	71,155	101.65	69.41	69.07	69.41	69.44	69.44	1,025	69.442	-0.10%
2008-07-22	101.7	101.4	101.9	-	-	700	71,330	101.90	69.48	69.27	69.61	-	-	1,025	69.613	0.00%
2008-07-21	101.7	101.6	102.1	-	-	1,000	101,700	101.70	69.48	69.41	69.75	-	-	1,464	69.476	0.00%
2008-07-18	101.7	101.6	102.1	-	-	0	0	-	69.48	69.41	69.75	-	-	0	-	0.00%
2008-07-17	101.7	101.7	102.2	-	-	0	0	-	69.48	69.48	69.82	-	-	0	-	0.00%
2008-07-16	101.7	101.7	102.2	101.7	101.7	600	61,020	101.70	69.48	69.48	69.82	69.48	69.48	878	69.476	-0.20%
2008-07-15	101.9	101.5	102.0	101.3	101.9	100,056	10,194,226	101.89	69.61	69.34	69.68	69.17	69.61	146,464	69.602	0.20%
2008-07-14	101.7	101.2	101.7	-	-	36	3,640	101.11	69.48	69.13	69.48	-	-	53	69.074	-0.10%
2008-07-11	101.8	101.6	101.8	101.8	101.8	1,943	197,797	101.80	69.54	69.37	69.54	69.54	69.54	2,844	69.544	0.10%
2008-07-10	101.7	101.6	101.8	-	-	0	0	-	69.48	69.41	69.54	-	-	0	-	0.00%
2008-07-09	101.7	101.2	101.7	-	-	0	0	-	69.48	69.13	69.48	-	-	0	-	-0.10%
2008-07-08	101.8	101.3	101.8	-	-	0	0	-	69.54	69.20	69.54	-	-	0	-	-0.20%
2008-07-07	102.0	101.6	102.0	101.7	102.0	199,500	20,348,100	102.00	69.68	69.37	69.68	69.48	69.68	292,032	69.678	0.94%
2008-07-04	101.1	101.0	101.5	-	-	500	50,575	101.15	69.03	69.00	69.34	-	-	732	69.100	0.00%
2008-07-03	101.1	101.1	101.6	-	-	0	0	-	69.03	69.03	69.37	-	-	0	-	0.00%
2008-07-02	101.1	100.9	101.4	-	-	500	50,525	101.05	69.03	68.93	69.27	-	-	732	69.032	0.00%
2008-06-30	101.1	101.1	101.6	-	-	0	0	-	69.03	69.03	69.37	-	-	0	-	0.45%
2008-06-27	100.6	100.6	101.1	-	-	0	0	-	68.72	68.72	69.07	-	-	0	-	0.15%
2008-06-26	100.5	100.5	101.0	-	-	500	50,275	100.55	68.62	68.62	68.96	-	-	732	68.690	0.25%
2008-06-25	100.2	100.2	100.7	-	-	0	0	-	68.45	68.45	68.79	-	-	0	-	0.00%
2008-06-24	100.2	100.2	100.7	100.2	100.2	100	10,015	100.15	68.45	68.45	68.76	68.42	68.42	146	68.417	-0.15%
2008-06-23	100.4	100.2	100.7	-	-	0	0	-	68.55	68.42	68.76	-	-	0	-	0.00%
2008-06-20	100.4	100.2	100.6	-	-	0	0	-	68.55	68.45	68.72	-	-	0	-	0.00%
2008-06-19	100.4	100.4	100.9	100.4	100.4	400	40,140	100.35	68.55	68.55	68.90	68.55	68.55	586	68.554	0.00%
2008-06-18	100.4	100.2	100.6	-	-	100	10,060	100.60	68.55	68.45	68.72	-	-	146	68.724	0.00%
2008-06-17	100.4	100.0	100.4	100.2	100.4	4,400	441,090	100.25	68.55	68.31	68.55	68.45	68.55	6,441	68.484	0.15%
2008-06-16	100.2	99.70	100.2	-	-	100	10,020	100.20	68.45	68.11	68.45	-	-	146	68.451	-0.35%
2008-06-13	100.6	100.1	100.6	100.7	100.7	136	13,695	100.70	68.69	68.35	68.69	68.79	68.79	199	68.792	-0.79%
2008-06-12	101.4	100.9	101.4	-	-	607	61,419	101.18	69.24	68.90	69.24	-	-	889	69.124	-0.25%
2008-06-11	101.6	101.2	101.6	-	-	0	0	-	69.41	69.13	69.41	-	-	0	-	-0.10%
2008-06-10	101.7	101.3	101.7	101.7	101.7	500	50,850	101.70	69.48	69.20	69.48	69.48	69.48	732	69.476	-0.78%
2008-06-06	102.5	102.0	102.5	-	-	0	0	-	70.02	69.68	70.02	-	-	0	-	0.00%
2008-06-05	102.5	102.2	102.5	102.5	102.5	300	30,750	102.50	70.02	69.82	70.02	70.02	70.02	439	70.022	0.00%
2008-06-04	102.5	102.2	102.7	-	-	0	0	-	70.02	69.82	70.16	-	-	0	-	0.00%
2008-06-03	102.5	102.0	102.5	-	-	3,000	306,750	102.25	70.02	69.68	70.02	-	-	4,391	69.852	-0.15%
2008-06-02	102.7	102.7	102.8	-	-	600	61,515	102.53	70.12	70.12	70.19	-	-	878	70.039	0.49%
2008-05-30	102.2	102.2	102.7	102.2	102.2	2,600	265,740	102.21	69.78	69.78	70.12	69.78	69.78	3,806	69.823	-0.49%
2008-05-29	102.7	102.2	102.7	-	-	300	30,795	102.65	70.12	69.78	70.12	-	-	439	70.125	-0.19%
2008-05-28	102.9	102.5	102.9	-	-	0	0	-	70.26	70.02	70.26	-	-	0	-	-0.19%
2008-05-27	103.1	102.8	103.1	-	-	100	10,305	103.05	70.40	70.19	70.40	-	-	146	70.398	-0.24%
2008-05-26	103.3	102.9	103.4	-	-	0	0	-	70.57	70.26	70.60	-	-	0	-	0.00%
2008-05-23	103.3	102.9	103.3	103.3	103.3	300	30,990	103.30	70.57	70.30	70.57	70.57	70.57	439	70.569	0.19%
2008-05-22	103.1	103.1	103.5	-	-	0	0	-	70.43	70.43	70.71	-	-	0	-	0.05%
2008-05-21	103.1	103.1	103.3	103.1	103.4	1,100	113,580	103.25	70.40	70.40	70.57	70.40	70.64	1,610	70.538	-0.34%
2008-05-20	103.4	103.0	103.4	103.2	103.4	1,400	144,560	103.26	70.64	70.36	70.64	70.50	70.64	2,049	70.540	0.10%
2008-05-19	103.3	103.0	103.3	-	-	0	0	-	70.57	70.36	70.57	-	-	0	-	0.00%
2008-05-16	103.3	103.0	103.3	103.0	103.3	433	44,639	103.09	70.57	70.36	70.57	70.36	70.57	634	70.427	0.34%
2008-05-15	103.0	103.0	103.0	-	-	0	0	-	70.33	70.33	70.36	-	-	0	-	0.00%
2008-05-14	103.0	102.5	103.0	-	-	562	57,696	102.66	70.33	70.02	70.33	-	-	823	70.133	-0.39%
2008-05-13	103.4	103.0	103.5	-	-	0	0	-	70.60	70.36	70.71	-	-	0	-	0.00%
2008-05-09	103.4	103.4	103.5	-	-	100	10,335	103.35	70.60	70.60	70.71	-	-	146	70.603	0.05%
2008-05-08	103.3	103.2	103.3	-	-	0	0	-	70.57	70.50	70.57	-	-	0	-	-0.10%
2008-05-07	103.4	103.0	103.4	-	-	0	0	-	70.64	70.36	70.64	-	-	0	-	0.00%
2008-05-06	103.4	103.0	103.4	-	-	0	0	-	70.64	70.36	70.64	-	-	0	-	0.00%
2008-05-05	103.4	103.0	103.4	103.5	103.5	100	10,350	103.50	70.64	70.36	70.64	70.71	70.71	146	70.706	0.00%
2008-05-02	103.4	103.4	103.8	-	-	0	0	-	70.64	70.64	70.91	-	-	0	-	0.00%
2008-04-30	103.4	103.4	103.6	103.4	103.4	900	93,060	103.40	70.64	70.64	70.77	70.64	70.64	1,317	70.637	-0.19%
2008-04-29	103.6	103.4	103.6	103.6	103.6	600	62,160	103.60	70.77	70.64	70.77	70.77	70.77	878	70.774	0.00%
2008-04-28	103.6	103.4	103.8	-	-	0	0	-	70.77	70.64	70.88	-	-	0	-	0.00%
2008-04-25	103.6	103.2	103.6	103.8	104.0	2,100	218,350	103.98	70.77	70.50	70.77	70.91	71.05	3,074	71.031	-0.48%
2008-04-24	104.1	104.1	104.2	104.1	104.1	163	16,940	103.93	71.12	71.12	71.15	71.12	71.12	239	70.997	0.10%
2008-04-23	104.0	104.0	104.2	-	-	0	0	-	71.05	71.05	71.15	-	-	0	-	0.10%
2008-04-22	103.9	103.9	104.0	103.9	103.9	100	10,390	103.90	70.98	70.98	71.05	70.98	70.98	146	70.979	0.00%
2008-04-21	103.9	103.6	104.0	-	-	500	52,000	104.00	70.98	70.74	71.05	-	-	732	71.047	0.00%
2008-04-18	103.9	103.6	104.1	-	-	0	0	-	70.98	70.74	71.08	-	-	0	-	0.00%
2008-04-17	103.9	103.6	103.9	-	-	0	0	-	70.98	70.77	70.98	-	-	0	-	-0.29%
2008-04-16	104.2	103.8	104.2	-	-	0	0	-	71.18	70.91	71.18	-	-	0	-	-0.10%
2008-04-15	104.3	103.8	104.3	104.3	104.3	114	11,890	104.30	71.25	70.91	71.25	71.25	71.25	167	71.251	0.10%
2008-04-14	104.2	103.8	104.3	-	-	0	0	-	71.18	70.91	71.25	-	-	0	-	0.00%
2008-04-11	104.2	103.8	104.3	104.2	104.2	464	48,349	104.20	71.18	70.91	71.25	71.18	71.18	679	71.184	0.00%
2008-04-10	104.2	103.8	104.2	-	-	0	0	-	71.18	70.91	71.18	-	-	0	-	0.00%
2008-04-09	104.2	103.8	104.2	-	-	0	0	-	71.18	70.91	71.18	-	-	0	-	0.00%
2008-04-08	104.2	103.8	104.2	-	-	0	0	-	71.18	70.91	71.18	-	-	0	-	0.00%
2008-04-07	104.2	104.0	104.3	-	-	100	10,430	104.30	71.18	71.05	71.25	-	-	146	71.252	0.00%
2008-04-03	104.2	104.0	104.4	103.8	104.2	1,000	104,000	104.00	71.18	71.05	71.32	70.91	71.18	1,464	71.047	0.00%
2008-04-02	104.2	103.7	104.2	-	-	0	0	-	71.18	70.84	71.18	-	-	0	-	0.00%
2008-04-01	104.2	103.8	104.2	104.2	104.2	6,500	677,300	104.20	71.18	70.91	71.18	71.18	71.18	9,515	71.184	0.19%
2008-03-31	104.0	103.7	104.0	103.7	104.0	1,217	126,456	103.91	71.05	70.84	71.05	70.84	71.05	1,781	70.984	-0.19%
2008-03-28	104.2	103.6	104.2	104.2	104.2	900	93,730	104.14	71.18	70.77	71.18	71.18	71.18	1,317	71.146	0.10%
2008-03-27	104.1	103.7	104.2	-	-	0	0	-	71.12	70.84	71.18	-	-	0	-	0.00%
2008-03-26	104.1	103.6	104.1	103.9	104.4	1,000	104,150	104.15	71.12	70.77	71.12	70.98	71.32	1,464	71.150	0.68%
2008-03-25	103.4	103.4	103.9	-	-	0	0	-	70.64	70.64	70.98	-	-	0	-	0.00%
2008-03-20	103.4	103.4	103.9	-	-	0	0	-	70.64	70.64	70.98	-	-	0	-	0.00%
2008-03-19	103.4	103.4	103.9	-	-	0	0	-	70.64	70.64	70.98	-	-	0	-	0.00%
2008-03-18	103.4	103.4	103.9	103.4	103.4	500	51,700	103.40	70.64	70.64	70.98	70.64	70.64	732	70.637	-0.29%
2008-03-17	103.7	103.4	103.9	-	-	0	0	-	70.84	70.64	70.98	-	-	0	-	0.00%
2008-03-14	103.7	103.3	103.8	-	-	500	51,900	103.80	70.84	70.57	70.91	-	-	732	70.910	0.00%
2008-03-13	103.7	103.2	103.7	103.7	103.7	181	18,632	102.94	70.84	70.50	70.84	70.84	70.84	265	70.322	0.58%
2008-03-12	103.1	103.1	103.6	-	-	1,176	121,584	103.39	70.43	70.43	70.77	-	-	1,721	70.629	0.10%
2008-03-11	103.0	103.0	103.7	103.0	103.2	14,200	1,463,020	103.03	70.36	70.36	70.84	70.36	70.50	20,786	70.384	-0.19%
2008-03-10	103.2	103.2	103.2	103.4	103.5	1,400	144,790	103.42	70.50	70.47	70.50	70.60	70.67	2,049	70.652	-0.15%
2008-03-07	103.4	103.4	103.5	103.4	103.4	200	20,670	103.35	70.60	70.60	70.71	70.60	70.60	293	70.603	-0.14%
2008-03-06	103.5	103.3	103.8	-	-	0	0	-	70.71	70.57	70.91	-	-	0	-	0.00%
2008-03-05	103.5	103.3	103.5	103.5	103.5	500	51,750	103.50	70.71	70.57	70.71	70.71	70.71	732	70.706	0.00%
2008-03-04	103.5	103.5	103.8	-	-	100	10,390	103.90	70.71	70.67	70.91	-	-	146	70.979	0.00%
2008-03-03	103.5	103.5	103.8	103.5	103.7	2,100	217,650	103.64	70.71	70.71	70.88	70.71	70.84	3,074	70.803	0.05%
2008-02-29	103.5	103.5	103.8	-	-	500	51,725	103.45	70.67	70.67	70.88	-	-	732	70.671	0.63%
2008-02-28	102.8	102.8	103.2	-	-	0	0	-	70.23	70.23	70.50	-	-	0	-	0.24%
2008-02-27	102.6	102.6	103.0	-	-	8	820	102.50	70.06	70.06	70.33	-	-	12	70.022	0.20%
2008-02-26	102.4	102.3	102.7	-	-	0	0	-	69.92	69.85	70.12	-	-	0	-	0.00%
2008-02-25	102.4	102.4	102.8	102.4	102.4	500	51,175	102.35	69.92	69.92	70.19	69.92	69.92	732	69.920	-0.44%
2008-02-22	102.8	102.7	103.1	-	-	0	0	-	70.23	70.16	70.43	-	-	0	-	0.00%
2008-02-21	102.8	102.5	102.9	-	-	0	0	-	70.23	69.99	70.26	-	-	0	-	0.00%
2008-02-20	102.8	102.5	102.8	102.0	103.4	15,400	1,578,780	102.52	70.23	69.99	70.23	69.68	70.64	22,543	70.035	-0.39%
2008-02-19	103.2	103.2	103.5	-	-	0	0	-	70.50	70.50	70.71	-	-	0	-	0.00%
2008-02-18	103.2	103.2	103.6	103.2	103.8	15,300	1,582,795	103.45	70.50	70.50	70.74	70.47	70.88	22,396	70.672	-0.48%
2008-02-15	103.7	103.4	103.8	-	-	1,000	103,750	103.75	70.84	70.60	70.88	-	-	1,464	70.876	0.00%
2008-02-14	103.7	103.7	103.8	103.7	103.7	1,019	105,672	103.70	70.84	70.84	70.88	70.84	70.84	1,492	70.843	0.19%
2008-02-13	103.5	103.5	103.7	103.4	103.4	1,598	165,061	103.29	70.71	70.71	70.84	70.64	70.64	2,339	70.564	0.29%
2008-02-12	103.2	103.2	103.4	-	-	0	0	-	70.50	70.50	70.64	-	-	0	-	0.10%
2008-02-11	103.1	103.1	103.4	-	-	0	0	-	70.43	70.43	70.64	-	-	0	-	0.00%
2008-02-06	103.1	103.1	103.4	-	-	0	0	-	70.43	70.43	70.64	-	-	0	-	0.10%
2008-02-05	103.0	103.0	103.2	-	-	0	0	-	70.36	70.33	70.50	-	-	0	-	0.00%
2008-02-04	103.0	103.0	103.0	103.0	103.0	100	10,300	103.00	70.36	70.33	70.36	70.36	70.36	146	70.364	0.05%
2008-02-01	103.0	103.0	103.3	-	-	0	0	-	70.33	70.33	70.53	-	-	0	-	0.05%
2008-01-31	102.9	102.9	103.1	102.9	103.3	4,000	412,100	103.03	70.30	70.30	70.43	70.30	70.57	5,855	70.381	-0.24%
2008-01-30	103.2	103.2	103.5	103.2	103.2	2,100	216,645	103.16	70.47	70.47	70.67	70.47	70.47	3,074	70.476	-0.23%
2008-01-29	105.2	104.9	105.2	-	-	0	0	-	70.63	70.43	70.63	-	-	0	-	-0.10%
2008-01-28	105.3	105.3	105.3	105.3	105.3	300	31,575	105.25	70.70	70.70	70.73	70.70	70.70	447	70.698	0.14%
2008-01-25	105.1	105.1	105.3	-	-	0	0	-	70.60	70.60	70.70	-	-	0	-	0.05%
2008-01-24	105.1	105.0	105.1	105.1	105.1	800	84,050	105.06	70.56	70.50	70.56	70.56	70.60	1,191	70.572	0.14%
2008-01-23	104.9	104.9	105.0	104.8	104.8	2,700	283,260	104.91	70.46	70.46	70.53	70.40	70.40	4,020	70.470	0.24%
2008-01-22	104.7	104.7	104.8	104.7	104.7	4,200	441,030	105.01	70.29	70.29	70.40	70.29	70.29	6,253	70.534	-0.19%
2008-01-21	104.9	104.6	104.9	-	-	500	52,425	104.85	70.43	70.26	70.46	-	-	744	70.429	0.00%
2008-01-18	104.9	104.9	105.2	-	-	500	52,450	104.90	70.43	70.43	70.63	-	-	744	70.462	0.24%
2008-01-17	104.6	104.5	104.8	-	-	0	0	-	70.26	70.16	70.36	-	-	0	-	0.00%
2008-01-16	104.6	104.6	104.8	104.5	104.5	200	20,900	104.50	70.26	70.26	70.40	70.19	70.19	298	70.194	0.29%
2008-01-15	104.3	104.0	104.3	-	-	19	1,982	104.32	70.06	69.86	70.06	-	-	28	70.070	-0.05%
2008-01-14	104.4	104.2	104.4	104.4	104.4	1,000	104,350	104.35	70.09	69.96	70.13	70.09	70.09	1,489	70.093	1.02%
2008-01-11	103.3	103.3	103.6	103.1	103.1	51,938	5,338,167	102.78	69.39	69.39	69.59	69.22	69.22	77,322	69.038	0.44%
2008-01-10	102.9	102.9	103.2	-	-	0	0	-	69.09	69.09	69.29	-	-	0	-	0.00%
2008-01-09	102.9	102.9	103.2	-	-	0	0	-	69.09	69.09	69.29	-	-	0	-	0.19%
2008-01-08	102.7	102.6	102.9	-	-	0	0	-	68.95	68.88	69.09	-	-	0	-	0.00%
2008-01-07	102.7	102.7	103.0	102.4	102.4	700	71,860	102.66	68.95	68.95	69.15	68.78	68.78	1,042	68.956	0.15%
2008-01-04	102.5	102.4	102.7	-	-	0	0	-	68.85	68.78	68.98	-	-	0	-	0.00%
2008-01-03	102.5	102.5	102.8	-	-	0	0	-	68.85	68.85	69.05	-	-	0	-	0.34%
2008-01-02	102.2	101.9	102.2	102.2	102.2	1,500	153,225	102.15	68.62	68.41	68.62	68.62	68.62	2,233	68.615	0.15%
2007-12-31	102.0	102.0	102.3	-	-	0	0	-	68.51	68.51	68.72	-	-	0	-	0.15%
2007-12-28	101.9	101.9	102.2	-	-	0	0	-	68.41	68.41	68.62	-	-	0	-	0.05%
2007-12-27	101.8	101.7	101.8	-	-	0	0	-	68.38	68.31	68.38	-	-	0	-	-0.39%
2007-12-24	102.2	102.2	102.2	-	-	2,000	204,100	102.05	68.65	68.62	68.65	-	-	2,977	68.548	-0.20%
2007-12-21	102.4	102.2	102.4	-	-	0	0	-	68.78	68.65	68.78	-	-	0	-	0.00%
2007-12-20	102.4	102.2	102.4	102.4	102.4	100	10,240	102.40	68.78	68.65	68.78	68.78	68.78	149	68.783	-0.05%
2007-12-19	102.5	102.2	102.5	102.5	102.5	800	81,960	102.45	68.82	68.62	68.82	68.82	68.82	1,191	68.817	0.39%
2007-12-18	102.1	102.1	102.4	-	-	0	0	-	68.55	68.55	68.75	-	-	0	-	0.00%
2007-12-17	102.1	102.1	102.4	102.1	102.1	500	51,025	102.05	68.55	68.55	68.75	68.55	68.55	744	68.548	-0.34%
2007-12-14	102.4	102.1	102.4	-	-	0	0	-	68.78	68.58	68.78	-	-	0	-	-0.44%
2007-12-13	102.9	102.6	102.9	-	-	19	1,955	102.89	69.09	68.92	69.12	-	-	28	69.116	0.00%
2007-12-12	102.9	102.9	103.2	-	-	258	26,613	103.15	69.09	69.09	69.29	-	-	384	69.288	0.10%
2007-12-11	102.8	102.6	102.8	102.8	102.8	1,500	154,175	102.78	69.02	68.88	69.05	69.02	69.02	2,233	69.041	-0.24%
2007-12-10	103.0	102.9	103.0	-	-	1,800	185,400	103.00	69.19	69.12	69.19	-	-	2,680	69.186	-0.10%
2007-12-07	103.1	103.1	103.4	-	-	1,100	113,530	103.21	69.25	69.25	69.45	-	-	1,638	69.327	0.15%
2007-12-06	103.0	103.0	103.3	102.9	102.9	10,700	1,101,330	102.93	69.15	69.15	69.35	69.12	69.12	15,929	69.138	0.05%
2007-12-05	102.9	102.9	102.9	-	-	0	0	-	69.12	69.09	69.12	-	-	0	-	0.00%
2007-12-04	102.9	102.8	102.9	-	-	100	10,290	102.90	69.12	69.05	69.12	-	-	149	69.119	0.00%
2007-12-03	102.9	102.7	102.9	102.9	102.9	700	72,030	102.90	69.12	68.98	69.12	69.12	69.12	1,042	69.119	0.34%
2007-11-30	102.6	102.6	102.9	-	-	0	0	-	68.88	68.88	69.09	-	-	0	-	0.24%
2007-11-29	102.3	102.2	102.5	102.3	102.3	37,600	3,842,920	102.21	68.72	68.62	68.82	68.72	68.72	55,976	68.652	-0.29%
2007-11-28	102.6	102.3	102.6	-	-	900	92,070	102.30	68.92	68.72	68.92	-	-	1,340	68.716	0.00%
2007-11-27	102.6	102.6	102.9	102.6	102.6	1,000	102,600	102.60	68.92	68.92	69.09	68.92	68.92	1,489	68.918	0.44%
2007-11-26	102.2	102.2	102.5	-	-	0	0	-	68.62	68.62	68.82	-	-	0	-	0.15%
2007-11-23	102.0	102.0	102.3	-	-	700	71,400	102.00	68.51	68.51	68.72	-	-	1,042	68.515	0.15%
2007-11-22	101.9	101.9	102.2	101.9	101.9	1,000	101,850	101.85	68.41	68.41	68.62	68.41	68.41	1,489	68.414	0.25%
2007-11-21	101.6	101.6	101.9	101.6	101.6	3,600	365,760	101.60	68.25	68.25	68.45	68.25	68.25	5,359	68.246	-0.05%
2007-11-20	101.7	101.5	101.8	-	-	0	0	-	68.28	68.15	68.35	-	-	0	-	0.00%
2007-11-19	101.7	101.4	101.7	-	-	0	0	-	68.28	68.11	68.31	-	-	0	-	0.00%
2007-11-16	101.7	101.5	101.7	-	-	4,000	406,790	101.70	68.28	68.15	68.28	-	-	5,955	68.311	0.00%
2007-11-15	101.7	101.4	101.7	101.7	101.7	405	41,168	101.65	68.28	68.08	68.28	68.28	68.28	603	68.279	0.05%
2007-11-14	101.6	101.5	101.7	-	-	400	40,720	101.80	68.25	68.18	68.31	-	-	595	68.380	0.00%
2007-11-13	101.6	101.6	101.7	-	-	546	55,556	101.75	68.25	68.25	68.31	-	-	813	68.347	0.00%
2007-11-12	101.6	101.6	101.9	101.6	101.6	1,400	142,270	101.62	68.25	68.25	68.45	68.25	68.25	2,084	68.260	0.99%
2007-11-09	100.6	100.6	100.9	-	-	0	0	-	67.57	67.57	67.78	-	-	0	-	0.30%
2007-11-08	100.3	100.3	100.6	-	-	0	0	-	67.37	67.37	67.57	-	-	0	-	0.30%
2007-11-07	100.0	100.0	100.3	-	-	0	0	-	67.17	67.17	67.37	-	-	0	-	0.00%
2007-11-06	100.0	99.75	100.0	99.80	100.0	900	89,860	99.844	67.17	67.00	67.17	67.04	67.17	1,340	67.067	0.25%
2007-11-05	99.75	99.75	99.80	99.75	99.75	500	49,875	99.750	67.00	67.00	67.04	67.00	67.00	744	67.003	0.35%
2007-11-02	99.40	99.40	99.55	-	-	36,000	3,579,400	99.428	66.77	66.77	66.87	-	-	53,594	66.787	0.05%
2007-11-01	99.35	99.35	99.40	99.35	99.40	11,000	1,093,390	99.399	66.73	66.73	66.77	66.73	66.77	16,376	66.767	0.00%
2007-10-31	99.35	99.30	99.45	-	-	10,000	995,000	99.500	66.73	66.70	66.80	-	-	14,887	66.835	0.00%
2007-10-30	99.35	99.35	99.50	99.30	99.60	109,200	10,851,020	99.368	66.73	66.73	66.84	66.70	66.90	162,570	66.747	-0.05%
2007-10-29	99.40	99.40	99.55	99.30	99.30	500	49,650	99.300	66.77	66.77	66.87	66.70	66.70	744	66.701	0.00%
2007-10-26	99.40	99.40	99.70	99.35	99.35	459	45,602	99.351	66.77	66.77	66.97	66.73	66.73	683	66.735	-0.10%
2007-10-25	99.50	99.30	99.50	99.50	99.50	3,000	298,500	99.500	66.84	66.70	66.84	66.84	66.84	4,466	66.835	0.45%
2007-10-24	99.05	99.05	99.35	99.05	99.05	1,000	99,050	99.050	66.53	66.53	66.73	66.53	66.53	1,489	66.533	0.15%
2007-10-23	98.90	98.85	99.15	-	-	0	0	-	66.43	66.40	66.60	-	-	0	-	0.00%
2007-10-22	98.90	98.80	99.10	98.90	98.90	438	43,334	98.936	66.43	66.37	66.57	66.43	66.43	652	66.456	0.92%
2007-10-18	98.00	98.00	98.30	-	-	0	0	-	65.83	65.83	66.03	-	-	0	-	0.15%
2007-10-17	97.85	97.75	97.85	97.80	97.85	18,000	1,760,800	97.822	65.73	65.66	65.73	65.69	65.73	26,797	65.708	0.10%
2007-10-16	97.75	97.75	97.80	-	-	500	48,875	97.750	65.66	65.66	65.69	-	-	744	65.660	0.00%
2007-10-15	97.75	97.45	97.75	97.75	97.75	2,010	196,478	97.750	65.66	65.46	65.66	65.66	65.66	2,992	65.660	-0.05%
2007-10-12	97.80	97.55	97.85	-	-	0	0	-	65.69	65.53	65.73	-	-	0	-	0.00%
2007-10-11	97.80	97.50	97.80	97.50	97.80	1,674	163,551	97.701	65.69	65.49	65.69	65.49	65.69	2,492	65.627	0.05%
2007-10-10	97.75	97.45	97.75	97.95	97.95	300	29,385	97.950	65.66	65.46	65.66	65.79	65.79	447	65.794	0.10%
2007-10-09	97.65	97.65	97.95	97.65	98.05	47,300	4,619,885	97.672	65.59	65.59	65.79	65.59	65.86	70,417	65.607	-0.41%
2007-10-08	98.05	97.75	98.05	-	-	1,500	146,625	97.750	65.86	65.66	65.86	-	-	2,233	65.660	-0.05%
2007-10-05	98.10	97.90	98.20	-	-	0	0	-	65.89	65.76	65.96	-	-	0	-	0.00%
2007-10-04	98.10	97.80	98.10	-	-	0	0	-	65.89	65.69	65.89	-	-	0	-	0.00%
2007-10-03	98.10	98.10	98.40	-	-	10,000	982,000	98.200	65.89	65.89	66.10	-	-	14,887	65.962	0.10%
2007-10-02	98.00	97.70	98.00	-	-	0	0	-	65.83	65.63	65.83	-	-	0	-	0.00%
2007-09-28	98.00	97.95	98.05	-	-	0	0	-	65.83	65.79	65.86	-	-	0	-	0.00%
2007-09-27	98.00	97.95	98.00	98.00	98.00	700	68,575	97.964	65.83	65.79	65.83	65.83	65.83	1,042	65.804	0.05%
2007-09-25	97.95	97.95	98.00	-	-	0	0	-	65.79	65.79	65.83	-	-	0	-	0.00%
2007-09-24	97.95	97.70	98.00	-	-	0	0	-	65.79	65.63	65.83	-	-	0	-	0.00%
2007-09-21	97.95	97.65	97.95	-	-	0	0	-	65.79	65.59	65.79	-	-	0	-	-0.25%
2007-09-20	98.20	98.10	98.40	-	-	0	0	-	65.96	65.89	66.10	-	-	0	-	0.00%
2007-09-19	98.20	98.20	98.50	-	-	5,000	491,000	98.200	65.96	65.96	66.16	-	-	7,444	65.962	0.36%
2007-09-18	97.85	97.85	98.15	-	-	0	0	-	65.73	65.73	65.93	-	-	0	-	0.00%
2007-09-17	97.85	97.85	98.15	97.85	97.85	800	78,280	97.850	65.73	65.73	65.93	65.73	65.73	1,191	65.727	0.15%
2007-09-14	97.70	97.65	97.95	-	-	0	0	-	65.63	65.59	65.79	-	-	0	-	0.00%
2007-09-13	97.70	97.55	97.85	-	-	10	979	97.900	65.63	65.53	65.73	-	-	15	65.760	0.00%
2007-09-12	97.70	97.60	97.90	-	-	7,580	739,925	97.615	65.63	65.56	65.76	-	-	11,285	65.569	0.00%
2007-09-11	97.70	97.70	98.00	-	-	0	0	-	65.63	65.63	65.83	-	-	0	-	0.15%
2007-09-10	97.55	97.55	97.85	-	-	0	0	-	65.53	65.53	65.73	-	-	0	-	0.31%
2007-09-07	97.25	97.15	97.45	-	-	0	0	-	65.32	65.26	65.46	-	-	0	-	0.00%
2007-09-06	97.25	97.25	97.55	97.25	97.25	500	48,625	97.250	65.32	65.32	65.53	65.32	65.32	744	65.324	0.10%
2007-09-05	97.15	97.10	97.15	97.15	97.15	600	58,305	97.175	65.26	65.22	65.26	65.26	65.26	893	65.274	0.00%
2007-09-04	97.15	97.05	97.35	-	-	0	0	-	65.26	65.19	65.39	-	-	0	-	0.00%
2007-09-03	97.15	97.00	97.20	-	-	0	0	-	65.26	65.16	65.29	-	-	0	-	0.00%
2007-08-31	97.15	97.00	97.25	-	-	0	0	-	65.26	65.16	65.32	-	-	0	-	0.00%
2007-08-30	97.15	97.05	97.35	-	-	0	0	-	65.26	65.19	65.39	-	-	0	-	0.00%
2007-08-29	97.15	97.15	97.45	-	-	0	0	-	65.26	65.26	65.46	-	-	0	-	0.10%
2007-08-28	97.05	97.05	97.35	97.05	97.05	200	19,410	97.050	65.19	65.19	65.39	65.19	65.19	298	65.190	0.10%
2007-08-27	96.95	96.95	97.25	96.95	97.00	8,000	775,850	96.981	65.12	65.12	65.32	65.12	65.16	11,910	65.143	-0.05%
2007-08-24	97.00	96.90	97.20	-	-	2,000	193,800	96.900	65.16	65.09	65.29	-	-	2,977	65.089	0.00%
2007-08-23	97.00	96.95	97.25	97.00	97.00	5,000	485,000	97.000	65.16	65.12	65.32	65.16	65.16	7,444	65.156	-0.15%
2007-08-22	97.15	97.05	97.35	-	-	94	9,123	97.053	65.26	65.19	65.39	-	-	140	65.192	0.00%
2007-08-21	97.15	97.15	97.45	-	-	0	0	-	65.26	65.26	65.46	-	-	0	-	0.31%
2007-08-20	96.85	96.85	97.15	-	-	0	0	-	65.06	65.06	65.26	-	-	0	-	0.00%
2007-08-17	96.85	96.85	97.20	96.85	96.90	9,000	871,900	96.878	65.06	65.06	65.29	65.06	65.09	13,399	65.074	0.05%
2007-08-16	96.80	96.65	96.95	-	-	0	0	-	65.02	64.92	65.12	-	-	0	-	0.00%
2007-08-15	96.80	96.50	96.80	96.80	96.80	590	57,022	96.647	65.02	64.82	65.02	65.02	65.02	878	64.919	-0.10%
2007-08-14	96.90	96.90	97.00	-	-	0	0	-	65.09	65.09	65.16	-	-	0	-	0.00%
2007-08-13	96.90	96.60	96.90	-	-	658	63,760	96.900	65.09	64.89	65.09	-	-	980	65.089	-0.05%
2007-08-10	96.95	96.65	96.95	96.95	96.95	5,600	542,920	96.950	65.12	64.92	65.12	65.12	65.12	8,337	65.122	0.31%
2007-08-09	96.65	96.35	96.65	-	-	700	67,705	96.721	64.92	64.72	64.92	-	-	1,042	64.969	-0.10%
2007-08-08	96.75	96.75	96.80	-	-	0	0	-	64.99	64.99	65.02	-	-	0	-	0.00%
2007-08-07	96.75	96.75	96.85	-	-	0	0	-	64.99	64.99	65.06	-	-	0	-	0.16%
2007-08-06	96.60	96.60	96.90	96.60	96.60	900	86,940	96.600	64.89	64.89	65.09	64.89	64.89	1,340	64.887	0.00%
2007-08-03	96.60	96.40	96.60	-	-	0	0	-	64.89	64.75	64.89	-	-	0	-	0.00%
2007-08-02	96.60	96.30	96.60	96.60	96.60	300	28,980	96.600	64.89	64.69	64.89	64.89	64.89	447	64.887	0.00%
2007-08-01	96.60	96.60	96.65	96.60	96.65	10,200	985,810	96.648	64.89	64.89	64.92	64.89	64.92	15,185	64.920	0.10%
2007-07-31	96.50	96.50	96.60	96.50	96.50	500	48,250	96.500	64.82	64.82	64.89	64.82	64.82	744	64.820	-0.16%
2007-07-30	96.65	96.45	96.65	96.65	96.65	600	57,990	96.650	64.92	64.79	64.92	64.92	64.92	893	64.921	0.52%
2007-07-27	98.25	98.25	98.55	98.25	98.30	2,500	245,725	98.290	64.59	64.59	64.78	64.59	64.62	3,803	64.611	0.15%
2007-07-26	98.10	98.10	98.25	98.00	98.00	400	39,200	98.000	64.49	64.49	64.59	64.42	64.42	609	64.421	0.10%
2007-07-25	98.00	97.95	98.25	98.00	98.25	5,300	519,300	97.981	64.42	64.39	64.59	64.42	64.59	8,063	64.408	-0.15%
2007-07-24	98.15	97.90	98.15	98.15	98.15	2,100	206,115	98.150	64.52	64.35	64.52	64.52	64.52	3,195	64.519	0.20%
2007-07-23	97.95	97.95	98.15	-	-	0	0	-	64.39	64.39	64.52	-	-	0	-	0.00%
2007-07-20	97.95	97.70	97.95	-	-	200	19,590	97.950	64.39	64.22	64.39	-	-	304	64.388	0.00%
2007-07-19	97.95	97.85	97.95	97.95	97.95	1,900	186,105	97.950	64.39	64.32	64.39	64.39	64.39	2,890	64.388	0.00%
2007-07-18	97.95	97.80	97.95	-	-	0	0	-	64.39	64.29	64.39	-	-	0	-	-0.05%
2007-07-17	98.00	97.80	98.00	-	-	0	0	-	64.42	64.29	64.42	-	-	0	-	0.00%
2007-07-16	98.00	97.75	98.00	98.00	98.00	1,046	102,284	97.786	64.42	64.26	64.42	64.42	64.42	1,591	64.280	0.15%
2007-07-13	97.85	97.60	97.85	97.85	97.85	264	25,832	97.848	64.32	64.16	64.32	64.32	64.32	402	64.321	0.20%
2007-07-12	97.65	97.55	97.85	-	-	0	0	-	64.19	64.12	64.32	-	-	0	-	0.00%
2007-07-11	97.65	97.60	97.90	-	-	668	65,397	97.900	64.19	64.16	64.35	-	-	1,016	64.355	0.00%
2007-07-10	97.65	97.50	97.80	-	-	1,000	97,500	97.500	64.19	64.09	64.29	-	-	1,521	64.092	0.00%
2007-07-09	97.65	97.35	97.65	-	-	0	0	-	64.19	63.99	64.19	-	-	0	-	-0.10%
2007-07-06	97.75	97.45	97.75	-	-	84	8,186	97.452	64.26	64.06	64.26	-	-	128	64.061	-0.05%
2007-07-05	97.80	97.55	97.80	-	-	0	0	-	64.29	64.12	64.29	-	-	0	-	-0.10%
2007-07-04	97.90	97.60	97.90	98.00	98.00	300	29,400	98.000	64.35	64.16	64.35	64.42	64.42	456	64.421	0.15%
2007-07-03	97.75	97.75	98.00	-	-	0	0	-	64.26	64.26	64.42	-	-	0	-	0.10%
2007-06-29	97.65	97.40	97.65	-	-	0	0	-	64.19	64.03	64.19	-	-	0	-	-0.05%
2007-06-28	97.70	97.50	97.75	-	-	0	0	-	64.22	64.09	64.26	-	-	0	-	0.00%
2007-06-27	97.70	97.55	97.80	-	-	1,500	146,325	97.550	64.22	64.12	64.29	-	-	2,282	64.125	0.00%
2007-06-26	97.70	97.60	97.80	-	-	1,428	139,326	97.567	64.22	64.16	64.29	-	-	2,172	64.136	0.00%
2007-06-25	97.70	97.70	97.75	97.70	97.70	600	58,560	97.600	64.22	64.22	64.26	64.22	64.22	913	64.158	0.21%
2007-06-22	97.50	97.25	97.50	-	-	0	0	-	64.09	63.93	64.09	-	-	0	-	0.00%
2007-06-21	97.50	97.40	97.60	-	-	0	0	-	64.09	64.03	64.16	-	-	0	-	0.00%
2007-06-20	97.50	97.50	97.70	97.50	97.50	600	58,500	97.500	64.09	64.09	64.22	64.09	64.09	913	64.092	0.10%
2007-06-18	97.40	97.40	97.60	97.40	97.40	300	29,220	97.400	64.03	64.03	64.16	64.03	64.03	456	64.026	0.00%
2007-06-15	97.40	97.20	97.45	-	-	0	0	-	64.03	63.89	64.06	-	-	0	-	0.00%
2007-06-14	97.40	97.35	97.40	97.40	97.40	140	13,596	97.114	64.03	63.99	64.03	64.03	64.03	213	63.838	0.15%
2007-06-13	97.25	97.10	97.25	-	-	868	84,413	97.250	63.93	63.83	63.93	-	-	1,320	63.928	-0.05%
2007-06-12	97.30	97.30	97.45	97.30	97.45	700	68,200	97.429	63.96	63.96	64.06	63.96	64.06	1,065	64.045	-0.10%
2007-06-11	97.40	97.40	97.55	-	-	0	0	-	64.03	64.03	64.12	-	-	0	-	0.52%
2007-06-08	96.90	96.90	97.25	96.85	97.25	2,500	242,325	96.930	63.70	63.70	63.93	63.66	63.93	3,803	63.717	-0.77%
2007-06-07	97.65	97.50	97.65	-	-	0	0	-	64.19	64.09	64.19	-	-	0	-	0.00%
2007-06-06	97.65	97.40	97.65	-	-	0	0	-	64.19	64.03	64.19	-	-	0	-	-0.10%
2007-06-05	97.75	97.45	97.75	97.75	97.75	2,000	195,500	97.750	64.26	64.06	64.26	64.26	64.26	3,043	64.256	0.21%
2007-06-04	97.55	97.50	97.55	-	-	200	19,530	97.650	64.12	64.09	64.12	-	-	304	64.191	-0.36%
2007-06-01	97.90	97.80	97.90	97.90	97.90	2,400	234,960	97.900	64.35	64.29	64.35	64.35	64.35	3,651	64.355	-0.05%
2007-05-31	97.95	97.90	98.00	-	-	0	0	-	64.39	64.35	64.42	-	-	0	-	0.00%
2007-05-30	97.95	97.65	97.95	-	-	1,200	117,540	97.950	64.39	64.19	64.39	-	-	1,826	64.388	-0.36%
2007-05-29	98.30	98.10	98.30	-	-	0	0	-	64.62	64.49	64.62	-	-	0	-	0.00%
2007-05-28	98.30	98.10	98.30	98.35	98.35	5,500	540,900	98.345	64.62	64.49	64.62	64.65	64.65	8,367	64.648	-0.10%
2007-05-25	98.40	98.35	98.40	98.40	98.40	3,299	324,542	98.376	64.68	64.65	64.68	64.68	64.68	5,019	64.668	-0.35%
2007-05-23	98.75	98.45	98.75	-	-	441	43,414	98.444	64.91	64.72	64.91	-	-	671	64.713	-0.05%
2007-05-22	98.80	98.60	98.80	98.80	98.80	2,500	246,600	98.640	64.95	64.82	64.95	64.95	64.95	3,803	64.841	0.20%
2007-05-21	98.60	98.40	98.70	98.60	98.60	1,000	98,600	98.600	64.82	64.68	64.88	64.82	64.82	1,521	64.815	0.00%
2007-05-18	98.60	98.60	98.70	98.60	98.60	600	59,160	98.600	64.82	64.82	64.88	64.82	64.82	913	64.815	-0.25%
2007-05-17	98.85	98.85	98.95	-	-	0	0	-	64.98	64.98	65.05	-	-	0	-	0.00%
2007-05-16	98.85	98.85	98.95	98.70	98.85	7,554	745,652	98.710	64.98	64.98	65.05	64.88	64.98	11,492	64.887	0.00%
2007-05-15	98.85	98.65	98.85	98.80	98.85	485,260	47,943,698	98.800	64.98	64.85	64.98	64.95	64.98	738,202	64.947	0.25%
2007-05-14	98.60	98.60	98.80	-	-	0	0	-	64.82	64.82	64.95	-	-	0	-	0.05%
2007-05-11	98.55	98.55	98.85	-	-	650	64,255	98.854	64.78	64.78	64.98	-	-	989	64.982	0.00%
2007-05-10	98.55	98.50	98.80	-	-	0	0	-	64.78	64.75	64.95	-	-	0	-	0.00%
2007-05-09	98.55	98.55	98.80	-	-	0	0	-	64.78	64.78	64.95	-	-	0	-	0.00%
2007-05-08	98.55	98.55	98.80	-	-	0	0	-	64.78	64.78	64.95	-	-	0	-	0.05%
2007-05-07	98.50	98.50	98.80	98.50	98.55	10,000	985,250	98.525	64.75	64.75	64.95	64.75	64.78	15,213	64.766	0.10%
2007-05-04	98.40	98.35	98.65	-	-	0	0	-	64.68	64.65	64.85	-	-	0	-	0.00%
2007-05-03	98.40	98.40	98.65	98.40	98.50	600	59,080	98.467	64.68	64.68	64.85	64.68	64.75	913	64.727	-0.30%
2007-05-02	98.70	98.55	98.85	-	-	0	0	-	64.88	64.78	64.98	-	-	0	-	0.00%
2007-04-30	98.70	98.40	98.70	98.70	98.70	800	78,960	98.700	64.88	64.68	64.88	64.88	64.88	1,217	64.881	0.00%
2007-04-27	98.70	98.40	98.70	-	-	0	0	-	64.88	64.68	64.88	-	-	0	-	0.00%
2007-04-26	98.70	98.65	98.75	-	-	0	0	-	64.88	64.85	64.91	-	-	0	-	0.00%
2007-04-25	98.70	98.70	98.85	98.70	98.70	3,993	394,319	98.753	64.88	64.88	64.98	64.88	64.88	6,074	64.915	0.05%
2007-04-24	98.65	98.65	98.95	-	-	0	0	-	64.85	64.85	65.05	-	-	0	-	0.05%
2007-04-23	98.60	98.55	98.70	-	-	200	19,740	98.700	64.82	64.78	64.88	-	-	304	64.881	0.00%
2007-04-20	98.60	98.50	98.60	-	-	0	0	-	64.82	64.75	64.82	-	-	0	-	0.00%
2007-04-19	98.60	98.45	98.60	98.55	98.60	5,100	502,610	98.551	64.82	64.72	64.82	64.78	64.82	7,758	64.783	0.20%
2007-04-18	98.40	98.40	98.55	-	-	0	0	-	64.68	64.68	64.78	-	-	0	-	0.05%
2007-04-17	98.35	98.30	98.50	98.35	98.35	100	9,835	98.350	64.65	64.62	64.75	64.65	64.65	152	64.651	-0.20%
2007-04-16	98.55	98.30	98.55	98.50	98.55	1,700	167,495	98.526	64.78	64.62	64.78	64.75	64.78	2,586	64.767	-0.10%
2007-04-13	98.65	98.50	98.65	98.65	98.65	131	12,888	98.382	64.85	64.75	64.85	64.85	64.85	199	64.672	0.05%
2007-04-12	98.60	98.50	98.60	98.60	98.60	5,700	561,520	98.512	64.82	64.75	64.82	64.82	64.82	8,671	64.757	0.00%
2007-04-11	98.60	98.60	98.70	-	-	0	0	-	64.82	64.82	64.88	-	-	0	-	0.00%
2007-04-10	98.60	98.50	98.60	-	-	0	0	-	64.82	64.75	64.82	-	-	0	-	-0.20%
2007-04-04	98.80	98.60	98.85	-	-	10,000	988,500	98.850	64.95	64.82	64.98	-	-	15,213	64.979	0.00%
2007-04-03	98.80	98.60	98.85	-	-	0	0	-	64.95	64.82	64.98	-	-	0	-	0.00%
2007-04-02	98.80	98.55	98.85	-	-	0	0	-	64.95	64.78	64.98	-	-	0	-	0.00%
2007-03-30	98.80	98.55	98.85	-	-	1,700	168,010	98.829	64.95	64.78	64.98	-	-	2,586	64.966	0.00%
2007-03-29	98.80	98.50	98.80	-	-	100	9,880	98.800	64.95	64.75	64.95	-	-	152	64.947	0.00%
2007-03-28	98.80	98.60	98.90	-	-	5,000	494,250	98.850	64.95	64.82	65.01	-	-	7,606	64.979	0.00%
2007-03-27	98.80	98.50	98.80	-	-	0	0	-	64.95	64.75	64.95	-	-	0	-	0.00%
2007-03-26	98.80	98.50	98.80	98.60	98.80	67,100	6,619,080	98.645	64.95	64.75	64.95	64.82	64.95	102,076	64.845	0.20%
2007-03-23	98.60	98.40	98.60	98.55	98.60	400	39,430	98.575	64.82	64.68	64.82	64.78	64.82	609	64.799	0.20%
2007-03-22	98.40	98.40	98.55	-	-	0	0	-	64.68	64.68	64.78	-	-	0	-	0.20%
2007-03-21	98.20	98.15	98.30	-	-	0	0	-	64.55	64.52	64.62	-	-	0	-	0.00%
2007-03-20	98.20	98.10	98.30	-	-	239	23,444	98.092	64.55	64.49	64.62	-	-	364	64.481	0.00%
2007-03-19	98.20	98.05	98.20	-	-	0	0	-	64.55	64.45	64.55	-	-	0	-	0.00%
2007-03-16	98.20	98.15	98.20	-	-	111	10,894	98.144	64.55	64.52	64.55	-	-	169	64.515	0.00%
2007-03-15	98.20	98.15	98.20	98.20	98.20	123	12,079	98.203	64.55	64.52	64.55	64.55	64.55	187	64.554	0.00%
2007-03-14	98.20	98.15	98.20	98.15	98.20	200	19,635	98.175	64.55	64.52	64.55	64.52	64.55	304	64.536	0.00%
2007-03-13	98.20	98.05	98.20	-	-	711	69,927	98.350	64.55	64.45	64.55	-	-	1,082	64.651	0.00%
2007-03-12	98.20	98.00	98.25	-	-	0	0	-	64.55	64.42	64.59	-	-	0	-	0.00%
2007-03-09	98.20	98.15	98.25	98.20	98.20	1,000	98,200	98.200	64.55	64.52	64.59	64.55	64.55	1,521	64.552	0.15%
2007-03-08	98.05	98.05	98.25	-	-	1,300	127,465	98.050	64.45	64.45	64.59	-	-	1,978	64.454	0.00%
2007-03-07	98.05	97.90	98.05	-	-	0	0	-	64.45	64.35	64.45	-	-	0	-	0.00%
2007-03-06	98.05	98.00	98.05	-	-	0	0	-	64.45	64.42	64.45	-	-	0	-	0.00%
2007-03-05	98.05	98.05	98.10	98.05	98.05	1,109	108,797	98.104	64.45	64.45	64.49	64.45	64.45	1,687	64.489	-0.25%
2007-03-02	98.30	98.05	98.30	-	-	0	0	-	64.62	64.45	64.62	-	-	0	-	-0.05%
2007-03-01	98.35	98.05	98.35	-	-	0	0	-	64.65	64.45	64.65	-	-	0	-	0.00%
2007-02-28	98.35	98.20	98.40	98.20	98.35	42,300	4,157,220	98.279	64.65	64.55	64.68	64.55	64.65	64,349	64.604	0.20%
2007-02-27	98.15	98.05	98.15	-	-	0	0	-	64.52	64.45	64.52	-	-	0	-	0.00%
2007-02-26	98.15	98.05	98.15	98.05	98.15	13,100	1,285,550	98.134	64.52	64.45	64.52	64.45	64.52	19,928	64.508	0.00%
2007-02-23	98.15	97.95	98.20	98.10	98.15	17,000	1,668,050	98.121	64.52	64.39	64.55	64.49	64.52	25,861	64.500	0.15%
2007-02-22	98.00	97.95	98.15	98.00	98.00	6,200	607,940	98.055	64.42	64.39	64.52	64.42	64.42	9,432	64.457	-0.20%
2007-02-21	98.20	98.10	98.30	98.20	98.25	50,400	4,949,780	98.210	64.55	64.49	64.62	64.55	64.59	76,671	64.559	-0.15%
2007-02-16	98.35	98.25	98.35	98.35	98.35	2,100	206,535	98.350	64.65	64.59	64.65	64.65	64.65	3,195	64.651	0.05%
2007-02-15	98.30	98.15	98.30	98.20	98.30	10,123	994,091	98.201	64.62	64.52	64.62	64.55	64.62	15,400	64.553	0.41%
2007-02-14	97.90	97.90	98.05	-	-	0	0	-	64.35	64.35	64.45	-	-	0	-	0.05%
2007-02-13	97.85	97.85	98.05	-	-	1,131	110,710	97.887	64.32	64.32	64.45	-	-	1,721	64.346	0.05%
2007-02-12	97.80	97.80	97.95	97.80	97.95	3,009	294,580	97.900	64.29	64.29	64.39	64.29	64.39	4,577	64.355	-0.31%
2007-02-09	98.10	97.90	98.10	-	-	0	0	-	64.49	64.35	64.49	-	-	0	-	-0.05%
2007-02-08	98.15	98.00	98.15	-	-	0	0	-	64.52	64.42	64.52	-	-	0	-	0.00%
2007-02-07	98.15	98.05	98.15	-	-	0	0	-	64.52	64.45	64.52	-	-	0	-	0.00%
2007-02-06	98.15	97.95	98.15	97.95	98.15	19,653	1,928,061	98.105	64.52	64.39	64.52	64.39	64.52	29,897	64.490	0.05%
2007-02-05	98.10	98.00	98.10	98.10	98.10	1,000	98,100	98.100	64.49	64.42	64.49	64.49	64.49	1,521	64.486	0.00%
2007-02-02	98.10	98.00	98.15	-	-	100	9,815	98.150	64.49	64.42	64.52	-	-	152	64.519	0.00%
2007-02-01	98.10	98.10	98.25	98.10	98.10	1,000	98,100	98.100	64.49	64.49	64.59	64.49	64.49	1,521	64.486	0.00%
2007-01-31	98.10	98.00	98.10	98.00	98.10	7,700	755,320	98.094	64.49	64.42	64.49	64.42	64.49	11,714	64.482	0.10%
2007-01-30	98.00	97.85	98.00	97.95	98.00	1,800	176,365	97.981	64.42	64.32	64.42	64.39	64.42	2,738	64.408	-0.17%
2007-01-29	100.2	100.1	100.2	100.2	100.2	800	80,120	100.15	64.53	64.50	64.56	64.53	64.53	1,242	64.532	0.10%
2007-01-26	100.1	100.1	100.3	100.0	100.0	902	90,198	99.998	64.47	64.47	64.60	64.44	64.44	1,400	64.434	-0.35%
2007-01-25	100.4	100.3	100.5	-	-	0	0	-	64.69	64.60	64.73	-	-	0	-	0.00%
2007-01-24	100.4	100.4	100.4	100.4	100.4	1,500	150,575	100.38	64.69	64.66	64.69	64.69	64.69	2,328	64.683	0.05%
2007-01-23	100.4	100.3	100.4	100.4	100.4	15,500	1,555,425	100.35	64.66	64.63	64.66	64.66	64.66	24,055	64.661	0.00%
2007-01-22	100.4	100.3	100.4	100.4	100.4	5,100	511,785	100.35	64.66	64.60	64.66	64.66	64.66	7,915	64.661	-0.15%
2007-01-19	100.5	100.4	100.5	-	-	0	0	-	64.76	64.69	64.76	-	-	0	-	-0.10%
2007-01-18	100.6	100.4	100.6	-	-	0	0	-	64.82	64.69	64.82	-	-	0	-	-0.10%
2007-01-17	100.7	100.5	100.7	100.7	100.7	1,500	151,050	100.70	64.89	64.76	64.89	64.89	64.89	2,328	64.887	0.00%
2007-01-16	100.7	100.6	100.8	-	-	9	904	100.44	64.89	64.79	64.92	-	-	14	64.722	0.00%
2007-01-15	100.7	100.5	100.7	100.7	100.7	121	12,185	100.70	64.89	64.76	64.89	64.89	64.89	188	64.888	0.05%
2007-01-12	100.7	100.6	100.8	100.7	100.7	3,375	339,686	100.65	64.85	64.82	64.92	64.85	64.85	5,238	64.853	-0.15%
2007-01-11	100.8	100.8	101.0	100.8	100.8	1,919	193,559	100.86	64.95	64.95	65.08	64.95	64.95	2,978	64.993	-0.20%
2007-01-10	101.0	100.9	101.0	-	-	0	0	-	65.08	65.02	65.08	-	-	0	-	-0.10%
2007-01-09	101.1	101.0	101.2	-	-	100	10,095	100.95	65.14	65.05	65.18	-	-	155	65.048	0.00%
2007-01-08	101.1	101.0	101.1	101.1	101.1	100	10,110	101.10	65.14	65.08	65.14	65.14	65.14	155	65.145	0.05%
2007-01-05	101.1	101.0	101.2	101.1	101.2	15,500	1,566,775	101.08	65.11	65.08	65.21	65.11	65.18	24,055	65.133	0.10%
2007-01-04	101.0	100.9	101.1	-	-	1,000	100,900	100.90	65.05	65.02	65.14	-	-	1,552	65.016	0.00%
2007-01-03	101.0	100.9	101.0	101.0	101.0	10,000	1,009,500	100.95	65.05	65.02	65.05	65.05	65.05	15,519	65.048	0.10%
2007-01-02	100.9	100.9	101.1	-	-	1,027	103,757	101.03	64.98	64.98	65.11	-	-	1,594	65.099	0.00%
2006-12-29	100.9	100.7	100.9	100.9	100.9	1,000	100,850	100.85	64.98	64.89	65.02	64.98	64.98	1,552	64.983	0.05%
2006-12-28	100.8	100.7	100.9	-	-	45	4,529	100.64	64.95	64.89	65.02	-	-	70	64.851	0.00%
2006-12-27	100.8	100.8	100.9	-	-	0	0	-	64.95	64.95	65.02	-	-	0	-	0.05%
2006-12-22	100.8	100.8	101.0	-	-	36	3,625	100.69	64.92	64.92	65.05	-	-	56	64.883	0.20%
2006-12-21	100.6	100.6	100.7	-	-	0	0	-	64.79	64.82	64.89	-	-	0	-	0.00%
2006-12-20	100.6	100.6	100.8	-	-	0	0	-	64.79	64.79	64.92	-	-	0	-	0.05%
2006-12-19	100.5	100.5	100.7	-	-	0	0	-	64.76	64.76	64.89	-	-	0	-	0.00%
2006-12-18	100.5	100.5	100.7	100.5	100.6	1,000	100,550	100.55	64.76	64.76	64.85	64.76	64.82	1,552	64.790	-0.10%
2006-12-15	100.6	100.5	100.6	100.6	100.6	1,200	120,645	100.54	64.82	64.73	64.82	64.82	64.82	1,862	64.782	0.00%
2006-12-14	100.6	100.5	100.6	100.6	100.6	230	23,114	100.50	64.82	64.73	64.82	64.82	64.82	357	64.755	-0.10%
2006-12-13	100.7	100.7	100.8	100.7	100.7	2,223	223,883	100.71	64.89	64.89	64.95	64.85	64.85	3,450	64.895	0.15%
2006-12-12	100.6	100.5	100.6	-	-	0	0	-	64.79	64.76	64.79	-	-	0	-	0.00%
2006-12-11	100.6	100.4	100.6	-	-	500	50,275	100.55	64.79	64.69	64.79	-	-	776	64.790	-0.25%
2006-12-08	100.8	100.7	100.8	-	-	0	0	-	64.95	64.85	64.95	-	-	0	-	0.00%
2006-12-07	100.8	100.7	100.8	-	-	0	0	-	64.95	64.85	64.95	-	-	0	-	0.00%
2006-12-06	100.8	100.8	101.0	100.8	100.8	8,500	856,900	100.81	64.95	64.95	65.05	64.95	64.95	13,191	64.959	-0.05%
2006-12-05	100.9	100.9	101.0	-	-	200	20,170	100.85	64.98	64.98	65.05	-	-	310	64.983	0.05%
2006-12-04	100.8	100.8	100.9	-	-	0	0	-	64.95	64.95	65.02	-	-	0	-	0.25%
2006-12-01	100.6	100.6	100.7	100.6	100.6	1,900	191,045	100.55	64.79	64.79	64.89	64.79	64.79	2,949	64.790	0.20%
2006-11-30	100.4	100.4	100.5	-	-	0	0	-	64.66	64.66	64.76	-	-	0	-	0.00%
2006-11-29	100.4	100.4	100.5	-	-	0	0	-	64.66	64.66	64.73	-	-	0	-	0.10%
2006-11-28	100.3	100.3	100.4	100.3	100.3	2,000	200,500	100.25	64.60	64.60	64.69	64.60	64.60	3,104	64.597	0.05%
2006-11-27	100.2	100.2	100.4	100.2	100.2	702	70,338	100.20	64.56	64.56	64.66	64.56	64.56	1,089	64.562	-0.05%
2006-11-24	100.3	100.2	100.3	-	-	0	0	-	64.60	64.56	64.63	-	-	0	-	0.00%
2006-11-23	100.3	100.3	100.4	-	-	2,000	200,500	100.25	64.60	64.60	64.66	-	-	3,104	64.597	0.05%
2006-11-22	100.2	100.2	100.3	100.2	100.2	500	50,100	100.20	64.56	64.56	64.63	64.56	64.56	776	64.565	0.00%
2006-11-21	100.2	100.1	100.3	100.2	100.2	10,000	1,002,000	100.20	64.56	64.50	64.60	64.56	64.56	15,519	64.565	0.10%
2006-11-20	100.1	100.1	100.2	100.1	100.1	1,036	103,704	100.10	64.50	64.50	64.56	64.50	64.50	1,608	64.500	0.15%
2006-11-17	99.95	99.95	100.1	99.90	99.90	100	9,990	99.900	64.40	64.40	64.47	64.37	64.37	155	64.371	-0.15%
2006-11-16	100.1	99.95	100.1	-	-	0	0	-	64.50	64.40	64.50	-	-	0	-	-0.15%
2006-11-15	100.3	100.1	100.3	100.3	100.3	10,104	1,012,421	100.20	64.60	64.50	64.60	64.60	64.60	15,681	64.565	0.25%
2006-11-14	100.0	100.0	100.1	100.0	100.1	50,000	5,000,040	100.00	64.44	64.44	64.50	64.44	64.50	77,597	64.436	-0.05%
2006-11-13	100.1	100.1	100.2	-	-	11,006	1,101,751	100.10	64.47	64.47	64.56	-	-	17,081	64.503	0.00%
2006-11-10	100.1	99.90	100.1	100.1	100.1	12,000	1,200,100	100.01	64.47	64.37	64.47	64.47	64.47	18,623	64.441	0.20%
2006-11-09	99.85	99.85	99.95	-	-	0	0	-	64.34	64.34	64.40	-	-	0	-	0.10%
2006-11-08	99.75	99.75	99.90	-	-	0	0	-	64.27	64.27	64.37	-	-	0	-	0.00%
2006-11-07	99.75	99.70	99.80	99.75	99.75	4,644	463,225	99.747	64.27	64.24	64.31	64.27	64.27	7,207	64.273	0.15%
2006-11-06	99.60	99.50	99.60	99.60	99.60	1,200	119,470	99.558	64.18	64.11	64.18	64.18	64.18	1,862	64.151	-0.35%
2006-11-03	99.95	99.90	100.0	99.95	99.95	1,000	99,950	99.950	64.40	64.37	64.44	64.40	64.40	1,552	64.404	-0.05%
2006-11-02	100.0	99.95	100.1	100.0	100.0	2,000	200,000	100.00	64.44	64.40	64.50	64.44	64.44	3,104	64.436	0.00%
2006-11-01	100.0	99.90	100.0	100.0	100.0	3,300	330,000	100.00	64.44	64.37	64.44	64.44	64.44	5,121	64.436	0.25%
2006-10-31	99.75	99.75	99.85	-	-	0	0	-	64.27	64.27	64.34	-	-	0	-	0.15%
2006-10-27	99.60	99.60	99.70	-	-	0	0	-	64.18	64.18	64.24	-	-	0	-	0.20%
2006-10-26	99.40	99.40	99.45	99.40	99.40	500	49,700	99.400	64.05	64.05	64.08	64.05	64.05	776	64.049	0.15%
2006-10-25	99.25	99.15	99.25	-	-	0	0	-	63.95	63.89	63.95	-	-	0	-	0.00%
2006-10-24	99.25	99.20	99.30	-	-	0	0	-	63.95	63.92	63.98	-	-	0	-	0.00%
2006-10-23	99.25	99.25	99.35	-	-	0	0	-	63.95	63.95	64.02	-	-	0	-	0.00%
2006-10-20	99.25	99.25	99.35	99.25	99.25	500	49,625	99.250	63.95	63.95	64.02	63.95	63.95	776	63.952	0.00%
2006-10-19	99.25	99.25	99.35	-	-	0	0	-	63.95	63.95	64.02	-	-	0	-	0.10%
2006-10-18	99.15	99.05	99.15	-	-	0	0	-	63.89	63.82	63.89	-	-	0	-	-0.05%
2006-10-17	99.20	99.20	99.30	-	-	0	0	-	63.92	63.92	63.98	-	-	0	-	0.05%
2006-10-16	99.15	99.05	99.15	-	-	1,000	98,950	98.950	63.89	63.82	63.89	-	-	1,552	63.759	0.00%
2006-10-13	99.15	99.05	99.15	99.15	99.15	107	10,609	99.150	63.89	63.82	63.89	63.89	63.89	166	63.888	0.05%
2006-10-12	99.10	98.95	99.10	-	-	0	0	-	63.86	63.76	63.86	-	-	0	-	-0.10%
2006-10-11	99.20	99.05	99.20	-	-	992	98,357	99.150	63.92	63.82	63.92	-	-	1,540	63.888	0.00%
2006-10-10	99.20	99.15	99.25	-	-	0	0	-	63.92	63.89	63.95	-	-	0	-	0.00%
2006-10-09	99.20	99.10	99.25	99.20	99.20	10,000	992,000	99.200	63.92	63.86	63.95	63.92	63.92	15,519	63.920	-0.20%
2006-10-06	99.40	99.40	99.50	-	-	0	0	-	64.05	64.05	64.11	-	-	0	-	0.05%
2006-10-05	99.35	99.35	99.45	-	-	500	49,725	99.450	64.02	64.02	64.08	-	-	776	64.081	0.10%
2006-10-04	99.25	99.10	99.25	99.25	99.25	2,300	228,275	99.250	63.95	63.86	63.95	63.95	63.95	3,569	63.952	-0.05%
2006-10-03	99.30	99.25	99.30	-	-	0	0	-	63.98	63.95	63.98	-	-	0	-	-0.05%
2006-09-29	99.35	99.35	99.40	-	-	0	0	-	64.02	64.02	64.05	-	-	0	-	0.00%
2006-09-28	99.35	99.35	99.45	-	-	0	0	-	64.02	64.02	64.08	-	-	0	-	0.00%
2006-09-27	99.35	99.35	99.40	99.30	99.30	10,000	993,000	99.300	64.02	64.02	64.05	63.98	63.98	15,519	63.985	-0.15%
2006-09-26	99.50	99.50	99.55	-	-	0	0	-	64.11	64.11	64.15	-	-	0	-	0.05%
2006-09-25	99.45	99.45	99.55	99.45	99.45	500	49,725	99.450	64.08	64.08	64.15	64.08	64.08	776	64.081	0.20%
2006-09-22	99.25	99.25	99.30	-	-	1,000	99,250	99.250	63.95	63.95	63.98	-	-	1,552	63.952	0.46%
2006-09-21	98.80	98.80	98.90	98.80	98.80	10,500	1,037,400	98.800	63.66	63.66	63.73	63.66	63.66	16,295	63.663	0.10%
2006-09-20	98.70	98.70	98.80	-	-	0	0	-	63.60	63.60	63.66	-	-	0	-	0.15%
2006-09-19	98.55	98.45	98.55	-	-	0	0	-	63.50	63.44	63.50	-	-	0	-	-0.05%
2006-09-18	98.60	98.45	98.60	-	-	0	0	-	63.53	63.44	63.53	-	-	0	-	0.00%
2006-09-15	98.60	98.60	98.65	98.50	98.55	50,000	4,925,500	98.510	63.53	63.53	63.57	63.47	63.50	77,597	63.476	-0.20%
2006-09-14	98.80	98.70	98.80	98.80	98.80	128	12,646	98.797	63.66	63.60	63.66	63.66	63.66	199	63.661	0.15%
2006-09-13	98.65	98.50	98.65	98.65	98.65	1,017	100,327	98.650	63.57	63.47	63.57	63.57	63.57	1,578	63.566	0.10%
2006-09-12	98.55	98.50	98.60	98.55	98.55	3,500	344,925	98.550	63.50	63.47	63.53	63.50	63.50	5,432	63.501	0.05%
2006-09-11	98.50	98.50	98.60	-	-	0	0	-	63.47	63.47	63.53	-	-	0	-	0.00%
2006-09-08	98.50	98.45	98.55	-	-	0	0	-	63.47	63.44	63.50	-	-	0	-	0.00%
2006-09-07	98.50	98.45	98.50	98.50	98.50	1,000	98,500	98.500	63.47	63.44	63.47	63.47	63.47	1,552	63.469	-0.05%
2006-09-06	98.55	98.45	98.55	-	-	0	0	-	63.50	63.44	63.50	-	-	0	-	0.00%
2006-09-05	98.55	98.55	98.65	98.55	98.55	200	19,710	98.550	63.50	63.50	63.57	63.50	63.50	310	63.501	0.10%
2006-09-04	98.45	98.45	98.55	-	-	0	0	-	63.44	63.44	63.50	-	-	0	-	0.20%
2006-09-01	98.25	98.25	98.35	98.25	98.25	700	68,775	98.250	63.31	63.31	63.37	63.31	63.31	1,086	63.308	0.20%
2006-08-31	98.05	98.05	98.15	-	-	0	0	-	63.18	63.18	63.24	-	-	0	-	0.26%
2006-08-30	97.80	97.80	97.95	-	-	0	0	-	63.02	63.02	63.11	-	-	0	-	0.00%
2006-08-29	97.80	97.75	97.85	-	-	0	0	-	63.02	62.99	63.05	-	-	0	-	0.00%
2006-08-28	97.80	97.80	97.90	-	-	5,000	489,750	97.950	63.02	63.02	63.08	-	-	7,760	63.115	0.05%
2006-08-25	97.75	97.75	97.85	-	-	0	0	-	62.99	62.99	63.05	-	-	0	-	0.00%
2006-08-24	97.75	97.75	97.85	-	-	0	0	-	62.99	62.99	63.05	-	-	0	-	0.05%
2006-08-23	97.70	97.70	97.80	-	-	0	0	-	62.95	62.95	63.02	-	-	0	-	0.05%
2006-08-22	97.65	97.65	97.80	-	-	0	0	-	62.92	62.92	63.02	-	-	0	-	0.10%
2006-08-21	97.55	97.55	97.65	-	-	0	0	-	62.86	62.86	62.92	-	-	0	-	0.21%
2006-08-18	97.35	97.30	97.45	-	-	0	0	-	62.73	62.70	62.79	-	-	0	-	0.00%
2006-08-17	97.35	97.30	97.40	97.35	97.35	2,800	272,580	97.350	62.73	62.70	62.76	62.73	62.73	4,345	62.728	0.10%
2006-08-16	97.25	97.10	97.25	97.25	97.25	427	41,497	97.183	62.66	62.57	62.66	62.66	62.66	663	62.620	0.26%
2006-08-15	97.00	96.85	97.00	97.00	97.00	120	11,640	97.000	62.50	62.41	62.50	62.50	62.50	186	62.503	0.00%
2006-08-14	97.00	96.95	97.10	97.00	97.05	1,400	135,855	97.039	62.50	62.47	62.57	62.50	62.53	2,173	62.528	-0.10%
2006-08-11	97.10	97.10	97.20	-	-	1,027	99,824	97.200	62.57	62.57	62.63	-	-	1,594	62.631	0.05%
2006-08-10	97.05	97.05	97.20	-	-	0	0	-	62.53	62.53	62.63	-	-	0	-	0.10%
2006-08-09	96.95	96.95	97.10	96.95	97.00	20,108	1,949,590	96.956	62.47	62.47	62.57	62.47	62.50	31,206	62.474	0.15%
2006-08-08	96.80	96.80	96.90	96.80	96.80	9,000	871,200	96.800	62.37	62.37	62.44	62.37	62.37	13,967	62.374	-0.05%
2006-08-07	96.85	96.85	96.90	-	-	0	0	-	62.41	62.41	62.44	-	-	0	-	0.21%
2006-08-04	96.65	96.60	96.75	-	-	500	48,350	96.700	62.28	62.24	62.34	-	-	776	62.309	0.00%
2006-08-03	96.65	96.65	96.70	-	-	0	0	-	62.28	62.28	62.31	-	-	0	-	0.05%
2006-08-02	96.60	96.60	96.70	-	-	0	0	-	62.24	62.24	62.31	-	-	0	-	0.10%
2006-08-01	96.50	96.50	96.60	-	-	0	0	-	62.18	62.18	62.24	-	-	0	-	0.00%
2006-07-31	96.50	96.50	96.55	-	-	0	0	-	62.18	62.18	62.21	-	-	0	-	0.26%
2006-07-28	96.25	96.25	96.40	96.25	96.40	5,400	519,780	96.256	62.02	62.02	62.12	62.02	62.12	8,380	62.023	0.02%
2006-07-27	98.35	98.25	98.40	98.35	98.35	50,000	4,917,500	98.350	62.01	61.94	62.04	62.01	62.01	79,306	62.007	0.31%
2006-07-26	98.05	98.05	98.15	98.05	98.05	1,200	117,660	98.050	61.82	61.82	61.88	61.82	61.82	1,903	61.817	-0.05%
2006-07-25	98.10	98.05	98.15	-	-	0	0	-	61.85	61.82	61.88	-	-	0	-	0.00%
2006-07-24	98.10	98.00	98.10	-	-	0	0	-	61.85	61.79	61.85	-	-	0	-	0.00%
2006-07-21	98.10	98.10	98.15	-	-	0	0	-	61.85	61.85	61.88	-	-	0	-	0.10%
2006-07-20	98.00	97.95	98.05	98.00	98.00	10,600	1,039,300	98.047	61.79	61.75	61.82	61.79	61.79	16,813	61.816	0.31%
2006-07-19	97.70	97.65	97.75	97.70	97.70	20,000	1,954,000	97.700	61.60	61.57	61.63	61.60	61.60	31,722	61.597	-0.10%
2006-07-18	97.80	97.70	97.80	-	-	0	0	-	61.66	61.60	61.66	-	-	0	-	0.00%
2006-07-17	97.80	97.75	97.80	97.80	97.80	1,000	97,800	97.800	61.66	61.63	61.66	61.66	61.66	1,586	61.660	0.05%
2006-07-14	97.75	97.75	97.85	-	-	0	0	-	61.63	61.63	61.69	-	-	0	-	0.00%
2006-07-13	97.75	97.70	97.80	97.75	97.75	322	31,476	97.752	61.63	61.60	61.66	61.63	61.63	511	61.629	0.05%
2006-07-12	97.70	97.70	97.80	-	-	1,016	99,314	97.750	61.60	61.60	61.66	-	-	1,612	61.628	0.10%
2006-07-11	97.60	97.60	97.70	97.55	97.55	200	19,510	97.550	61.53	61.53	61.60	61.50	61.50	317	61.502	0.05%
2006-07-10	97.55	97.55	97.70	-	-	5,000	487,750	97.550	61.50	61.50	61.60	-	-	7,931	61.502	0.10%
2006-07-07	97.45	97.40	97.50	-	-	0	0	-	61.44	61.41	61.47	-	-	0	-	0.00%
2006-07-06	97.45	97.30	97.45	-	-	0	0	-	61.44	61.34	61.44	-	-	0	-	-0.05%
2006-07-05	97.50	97.45	97.60	97.50	97.55	40,000	3,900,250	97.506	61.47	61.44	61.53	61.47	61.50	63,445	61.475	-0.10%
2006-07-04	97.60	97.50	97.60	-	-	0	0	-	61.53	61.47	61.53	-	-	0	-	0.00%
2006-07-03	97.60	97.60	97.70	97.60	97.60	3,200	312,320	97.600	61.53	61.53	61.60	61.53	61.53	5,076	61.534	0.10%
2006-06-30	97.50	97.45	97.50	97.50	97.50	15,500	1,511,250	97.500	61.47	61.44	61.47	61.47	61.47	24,585	61.471	0.31%
2006-06-29	97.20	97.15	97.25	-	-	15,000	1,458,750	97.250	61.28	61.25	61.31	-	-	23,792	61.313	0.00%
2006-06-28	97.20	97.15	97.25	97.20	97.20	300	29,160	97.200	61.28	61.25	61.31	61.28	61.28	476	61.281	0.00%
2006-06-27	97.20	97.15	97.20	-	-	0	0	-	61.28	61.25	61.28	-	-	0	-	0.00%
2006-06-26	97.20	97.10	97.20	-	-	0	0	-	61.28	61.22	61.28	-	-	0	-	-0.05%
2006-06-23	97.25	97.15	97.25	97.25	97.25	600	58,350	97.250	61.31	61.25	61.31	61.31	61.31	952	61.313	-0.15%
2006-06-22	97.40	97.25	97.40	97.40	97.40	1,900	185,060	97.400	61.41	61.31	61.41	61.41	61.41	3,014	61.408	0.05%
2006-06-21	97.35	97.25	97.35	-	-	0	0	-	61.38	61.31	61.38	-	-	0	-	-0.05%
2006-06-20	97.40	97.30	97.40	-	-	0	0	-	61.41	61.34	61.41	-	-	0	-	-0.10%
2006-06-19	97.50	97.40	97.50	97.50	97.50	2,000	195,000	97.500	61.47	61.41	61.47	61.47	61.47	3,172	61.471	-0.05%
2006-06-16	97.55	97.50	97.60	97.55	97.55	200	19,510	97.550	61.50	61.47	61.53	61.50	61.50	317	61.502	-0.05%
2006-06-15	97.60	97.50	97.60	97.60	97.60	100	9,760	97.600	61.53	61.47	61.53	61.53	61.53	159	61.534	-0.10%
2006-06-14	97.70	97.60	97.70	97.70	97.70	10,253	1,000,181	97.550	61.60	61.53	61.60	61.60	61.60	16,263	61.502	0.10%
2006-06-13	97.60	97.60	97.70	-	-	1,093	106,731	97.650	61.53	61.53	61.60	-	-	1,734	61.565	0.00%
2006-06-12	97.60	97.55	97.70	-	-	0	0	-	61.53	61.50	61.60	-	-	0	-	0.00%
2006-06-09	97.60	97.45	97.60	97.60	97.60	800	78,080	97.600	61.53	61.44	61.53	61.53	61.53	1,269	61.534	0.10%
2006-06-08	97.50	97.50	97.55	97.45	97.45	3,000	292,350	97.450	61.47	61.47	61.50	61.44	61.44	4,758	61.439	-0.10%
2006-06-07	97.60	97.50	97.60	-	-	1,200	117,180	97.650	61.53	61.47	61.53	-	-	1,903	61.565	0.00%
2006-06-06	97.60	97.60	97.65	-	-	0	0	-	61.53	61.53	61.57	-	-	0	-	0.00%
2006-06-05	97.60	97.60	97.70	97.60	97.60	1,000	97,600	97.600	61.53	61.53	61.60	61.53	61.53	1,586	61.534	0.31%
2006-06-02	97.30	97.30	97.40	-	-	0	0	-	61.34	61.34	61.41	-	-	0	-	0.10%
2006-06-01	97.20	97.10	97.20	-	-	500	48,600	97.200	61.28	61.22	61.28	-	-	793	61.281	-0.10%
2006-05-30	97.30	97.30	97.40	-	-	1,000	97,300	97.300	61.34	61.34	61.41	-	-	1,586	61.345	0.00%
2006-05-29	97.30	97.30	97.45	-	-	0	0	-	61.34	61.34	61.44	-	-	0	-	0.00%
2006-05-26	97.30	97.30	97.40	97.30	97.30	1,800	175,140	97.300	61.34	61.34	61.41	61.34	61.34	2,855	61.345	0.00%
2006-05-25	97.30	97.30	97.35	97.25	97.25	1,000	97,250	97.250	61.34	61.34	61.38	61.31	61.31	1,586	61.313	-0.10%
2006-05-24	97.40	97.30	97.40	97.40	97.40	400	38,960	97.400	61.41	61.34	61.41	61.41	61.41	634	61.408	0.00%
2006-05-23	97.40	97.35	97.40	-	-	0	0	-	61.41	61.38	61.41	-	-	0	-	0.00%
2006-05-22	97.40	97.35	97.40	-	-	0	0	-	61.41	61.38	61.41	-	-	0	-	-0.05%
2006-05-19	97.45	97.40	97.50	97.40	97.45	1,000	97,410	97.410	61.44	61.41	61.47	61.41	61.44	1,586	61.414	0.10%
2006-05-18	97.35	97.25	97.35	-	-	336	32,676	97.250	61.38	61.31	61.38	-	-	533	61.313	0.00%
2006-05-17	97.35	97.35	97.40	-	-	100	9,730	97.300	61.38	61.38	61.41	-	-	159	61.345	0.10%
2006-05-16	97.25	97.20	97.30	-	-	0	0	-	61.31	61.28	61.34	-	-	0	-	0.00%
2006-05-15	97.25	97.10	97.25	97.30	97.30	201	19,557	97.299	61.31	61.22	61.31	61.34	61.34	319	61.344	-0.10%
2006-05-12	97.35	97.20	97.35	97.40	97.40	4,900	476,810	97.308	61.38	61.28	61.38	61.41	61.41	7,772	61.350	0.00%
2006-05-11	97.35	97.35	97.40	-	-	1,552	151,165	97.400	61.38	61.38	61.41	-	-	2,462	61.408	0.00%
2006-05-10	97.35	97.25	97.35	97.35	97.35	66,300	6,454,290	97.350	61.38	61.31	61.38	61.38	61.38	105,160	61.376	0.05%
2006-05-09	97.30	97.20	97.30	-	-	9	875	97.222	61.34	61.28	61.34	-	-	14	61.296	-0.05%
2006-05-08	97.35	97.25	97.35	97.25	97.35	50,500	4,911,175	97.251	61.38	61.31	61.38	61.31	61.38	80,099	61.314	0.26%
2006-05-04	97.10	97.05	97.20	-	-	0	0	-	61.22	61.19	61.28	-	-	0	-	0.00%
2006-05-03	97.10	97.10	97.20	97.10	97.20	2,900	281,740	97.152	61.22	61.22	61.28	61.22	61.28	4,600	61.251	-0.10%
2006-05-02	97.20	97.05	97.20	97.15	97.20	1,500	145,780	97.187	61.28	61.19	61.28	61.25	61.28	2,379	61.273	-0.05%
2006-04-28	97.25	97.25	97.35	-	-	0	0	-	61.31	61.31	61.38	-	-	0	-	0.26%
2006-04-27	97.00	97.00	97.10	96.95	97.00	23,900	2,318,280	96.999	61.16	61.16	61.22	61.12	61.16	37,908	61.155	-0.21%
2006-04-26	97.20	97.15	97.20	97.20	97.20	3,000	291,600	97.200	61.28	61.25	61.28	61.28	61.28	4,758	61.281	-0.21%
2006-04-25	97.40	97.35	97.45	97.30	97.40	30,599	2,980,283	97.398	61.41	61.38	61.44	61.34	61.41	48,534	61.406	0.21%
2006-04-24	97.20	97.20	97.25	-	-	0	0	-	61.28	61.28	61.31	-	-	0	-	0.00%
2006-04-21	97.20	97.15	97.20	-	-	0	0	-	61.28	61.25	61.28	-	-	0	-	0.00%
2006-04-20	97.20	97.15	97.25	97.20	97.20	1,000	97,200	97.200	61.28	61.25	61.31	61.28	61.28	1,586	61.281	-0.10%
2006-04-19	97.30	97.30	97.35	-	-	0	0	-	61.34	61.34	61.38	-	-	0	-	0.10%
2006-04-18	97.20	97.10	97.20	97.20	97.20	1,200	116,620	97.183	61.28	61.22	61.28	61.28	61.28	1,903	61.271	0.05%
2006-04-13	97.15	97.05	97.20	97.15	97.15	231	22,442	97.152	61.25	61.19	61.28	61.25	61.25	366	61.251	0.00%
2006-04-12	97.15	97.15	97.25	-	-	1,204	117,089	97.250	61.25	61.25	61.31	-	-	1,910	61.313	0.05%
2006-04-11	97.10	97.10	97.25	97.10	97.15	4,000	388,525	97.131	61.22	61.22	61.31	61.22	61.25	6,344	61.238	-0.15%
2006-04-10	97.25	97.10	97.25	97.25	97.25	1,100	106,975	97.250	61.31	61.22	61.31	61.31	61.31	1,745	61.313	-0.05%
2006-04-07	97.30	97.25	97.35	-	-	0	0	-	61.34	61.31	61.38	-	-	0	-	0.00%
2006-04-06	97.30	97.30	97.40	97.30	97.30	100	9,730	97.300	61.34	61.34	61.41	61.34	61.34	159	61.345	0.05%
2006-04-04	97.25	97.20	97.25	97.20	97.25	50,400	4,898,900	97.200	61.31	61.28	61.31	61.28	61.31	79,941	61.282	-0.10%
2006-04-03	97.35	97.20	97.35	-	-	0	0	-	61.38	61.28	61.38	-	-	0	-	0.00%
2006-03-31	97.35	97.20	97.35	-	-	0	0	-	61.38	61.28	61.38	-	-	0	-	0.00%
2006-03-30	97.35	97.30	97.40	-	-	0	0	-	61.38	61.34	61.41	-	-	0	-	0.00%
2006-03-29	97.35	97.25	97.35	97.35	97.35	800	77,880	97.350	61.38	61.31	61.38	61.38	61.38	1,269	61.376	-0.05%
2006-03-28	97.40	97.35	97.50	97.40	97.40	500	48,700	97.400	61.41	61.38	61.47	61.41	61.41	793	61.408	0.10%
2006-03-27	97.30	97.30	97.45	-	-	0	0	-	61.34	61.34	61.44	-	-	0	-	0.00%
2006-03-24	97.30	97.20	97.30	97.30	97.30	1,500	146,000	97.333	61.34	61.28	61.34	61.34	61.34	2,379	61.366	-0.15%
2006-03-23	97.45	97.35	97.45	-	-	1,800	175,410	97.450	61.44	61.38	61.44	-	-	2,855	61.439	0.00%
2006-03-22	97.45	97.35	97.45	-	-	0	0	-	61.44	61.38	61.44	-	-	0	-	-0.15%
2006-03-21	97.60	97.50	97.60	-	-	0	0	-	61.53	61.47	61.53	-	-	0	-	-0.05%
2006-03-20	97.65	97.50	97.65	-	-	0	0	-	61.57	61.47	61.57	-	-	0	-	-0.05%
2006-03-17	97.70	97.60	97.75	97.70	97.70	1,936	189,135	97.694	61.60	61.53	61.63	61.60	61.60	3,071	61.593	0.21%
2006-03-16	97.50	97.40	97.50	-	-	5,000	487,000	97.400	61.47	61.41	61.47	-	-	7,931	61.408	-0.05%
2006-03-15	97.55	97.45	97.55	97.55	97.55	538	52,453	97.496	61.50	61.44	61.50	61.50	61.50	853	61.468	0.31%
2006-03-14	97.25	97.25	97.35	97.25	97.25	1,500	145,875	97.250	61.31	61.31	61.38	61.31	61.31	2,379	61.313	-0.05%
2006-03-13	97.30	97.15	97.30	-	-	1,433	139,493	97.343	61.34	61.25	61.34	-	-	2,273	61.372	-0.05%
2006-03-10	97.35	97.35	97.45	-	-	0	0	-	61.38	61.38	61.44	-	-	0	-	0.00%
2006-03-09	97.35	97.30	97.40	-	-	0	0	-	61.38	61.34	61.41	-	-	0	-	0.00%
2006-03-08	97.35	97.35	97.40	97.35	97.35	112,700	10,971,345	97.350	61.38	61.38	61.41	61.38	61.38	178,756	61.376	-0.15%
2006-03-07	97.50	97.40	97.50	97.50	97.50	1,500	146,250	97.500	61.47	61.41	61.47	61.47	61.47	2,379	61.471	0.00%
2006-03-06	97.50	97.40	97.55	97.50	97.55	3,800	370,565	97.517	61.47	61.41	61.50	61.47	61.50	6,027	61.481	-0.15%
2006-03-03	97.65	97.50	97.65	97.65	97.75	103,036	10,061,514	97.650	61.57	61.47	61.57	61.57	61.63	163,428	61.566	-0.15%
2006-03-02	97.80	97.75	97.85	97.80	97.80	3,600	352,105	97.807	61.66	61.63	61.69	61.66	61.66	5,710	61.664	0.00%
2006-03-01	97.80	97.80	97.90	-	-	0	0	-	61.66	61.66	61.72	-	-	0	-	0.05%
2006-02-28	97.75	97.70	97.80	97.75	97.80	4,000	391,050	97.763	61.63	61.60	61.66	61.63	61.66	6,344	61.636	-0.10%
2006-02-27	97.85	97.80	97.85	97.85	97.85	3,400	332,690	97.850	61.69	61.66	61.69	61.69	61.69	5,393	61.691	-0.05%
2006-02-24	97.90	97.85	97.90	97.90	97.90	4,200	411,180	97.900	61.72	61.69	61.72	61.72	61.72	6,662	61.723	-0.10%
2006-02-23	98.00	97.95	98.00	97.95	98.05	7,000	685,950	97.993	61.79	61.75	61.79	61.75	61.82	11,103	61.781	0.10%
2006-02-22	97.90	97.90	98.00	97.90	97.90	10,000	979,000	97.900	61.72	61.72	61.79	61.72	61.72	15,861	61.723	0.10%
2006-02-21	97.80	97.80	97.85	97.75	97.75	4,299	420,217	97.748	61.66	61.66	61.69	61.63	61.63	6,819	61.627	0.05%
2006-02-20	97.75	97.70	97.80	97.75	97.75	445	43,492	97.735	61.63	61.60	61.66	61.63	61.63	706	61.619	0.26%
2006-02-17	97.50	97.45	97.60	97.50	97.50	3,000	292,500	97.500	61.47	61.44	61.53	61.47	61.47	4,758	61.471	0.10%
2006-02-16	97.40	97.40	97.50	97.40	97.40	445	43,341	97.396	61.41	61.41	61.47	61.41	61.41	706	61.405	-0.05%
2006-02-15	97.45	97.40	97.45	97.45	97.45	2,235	217,801	97.450	61.44	61.41	61.44	61.44	61.44	3,545	61.439	-0.10%
2006-02-14	97.55	97.50	97.60	97.55	97.60	3,000	292,675	97.558	61.50	61.47	61.53	61.50	61.53	4,758	61.507	-0.10%
2006-02-13	97.65	97.55	97.65	97.60	97.70	52,199	5,094,792	97.603	61.57	61.50	61.57	61.53	61.60	82,794	61.536	-0.05%
2006-02-10	97.70	97.65	97.70	97.70	97.70	5,500	537,350	97.700	61.60	61.57	61.60	61.60	61.60	8,724	61.597	0.00%
2006-02-09	97.70	97.65	97.70	97.70	97.70	4,200	410,340	97.700	61.60	61.57	61.60	61.60	61.60	6,662	61.597	-0.20%
2006-02-08	97.90	97.85	97.90	97.90	97.90	3,600	352,440	97.900	61.72	61.69	61.72	61.72	61.72	5,710	61.723	-0.05%
2006-02-07	97.95	97.90	97.95	97.95	97.95	1,400	137,130	97.950	61.75	61.72	61.75	61.75	61.75	2,221	61.754	0.05%
2006-02-06	97.90	97.80	97.90	97.90	97.90	2,563	250,908	97.896	61.72	61.66	61.72	61.72	61.72	4,065	61.720	0.10%
2006-02-03	97.80	97.75	97.80	97.80	97.80	1,800	176,040	97.800	61.66	61.63	61.66	61.66	61.66	2,855	61.660	0.05%
2006-02-02	97.75	97.65	97.75	97.70	97.75	3,600	351,850	97.736	61.63	61.57	61.63	61.60	61.63	5,710	61.619	-0.15%
2006-02-01	97.90	97.85	97.90	97.90	97.90	4,200	411,180	97.900	61.72	61.69	61.72	61.72	61.72	6,662	61.723	0.00%
2006-01-27	97.90	97.85	97.90	97.90	97.90	5,922	579,764	97.900	61.72	61.69	61.72	61.72	61.72	9,393	61.723	-0.05%
2006-01-26	97.95	97.90	98.00	97.95	97.95	3,200	313,440	97.950	61.75	61.72	61.79	61.75	61.75	5,076	61.754	-0.18%
2006-01-25	100.5	100.4	100.5	100.5	100.5	1,200	120,600	100.50	61.87	61.81	61.87	61.87	61.87	1,949	61.868	-0.10%
2006-01-24	100.6	100.5	100.6	100.6	100.6	700	70,420	100.60	61.93	61.87	61.93	61.93	61.93	1,137	61.929	0.05%
2006-01-23	100.6	100.5	100.6	100.6	100.6	1,000	100,550	100.55	61.90	61.84	61.90	61.90	61.90	1,624	61.899	0.05%
2006-01-20	100.5	100.4	100.5	-	-	0	0	-	61.87	61.78	61.87	-	-	0	-	-0.10%
2006-01-19	100.6	100.6	100.7	100.6	100.6	1,100	110,660	100.60	61.93	61.93	61.96	61.93	61.93	1,787	61.929	0.10%
2006-01-18	100.5	100.5	100.6	100.5	100.5	200	20,100	100.50	61.87	61.87	61.93	61.87	61.87	325	61.868	0.05%
2006-01-17	100.5	100.4	100.5	100.5	100.5	1,800	180,875	100.49	61.84	61.81	61.87	61.84	61.87	2,924	61.859	-0.05%
2006-01-16	100.5	100.5	100.6	100.5	100.6	2,100	211,150	100.55	61.87	61.87	61.93	61.87	61.93	3,411	61.897	0.30%
2006-01-13	100.2	100.2	100.3	100.2	100.3	2,322	232,697	100.21	61.68	61.68	61.74	61.68	61.74	3,772	61.692	-0.10%
2006-01-12	100.3	100.3	100.3	100.3	100.3	1,000	100,300	100.30	61.74	61.71	61.74	61.74	61.74	1,624	61.745	0.15%
2006-01-11	100.2	100.1	100.3	100.2	100.3	18,657	1,868,957	100.17	61.65	61.62	61.71	61.65	61.74	30,307	61.667	-0.20%
2006-01-10	100.4	100.3	100.4	100.4	100.4	3,550	356,263	100.36	61.78	61.71	61.81	61.78	61.81	5,767	61.779	0.15%
2006-01-09	100.2	100.1	100.2	100.1	100.2	2,050	205,363	100.18	61.68	61.62	61.68	61.62	61.68	3,330	61.669	0.10%
2006-01-06	100.1	100.1	100.2	100.1	100.1	200	20,020	100.10	61.62	61.62	61.65	61.62	61.62	325	61.622	0.00%
2006-01-05	100.1	100.1	100.1	100.1	100.1	1,800	180,180	100.10	61.62	61.59	61.62	61.62	61.62	2,924	61.622	0.10%
2006-01-04	100.0	99.95	100.0	100.0	100.0	2,037	203,663	99.982	61.56	61.53	61.56	61.56	61.56	3,309	61.549	0.25%
2006-01-03	99.75	99.75	99.80	99.75	99.75	400	39,900	99.750	61.41	61.41	61.44	61.41	61.41	650	61.406	0.00%
2005-12-30	99.75	99.70	99.75	99.75	99.75	5,900	588,525	99.750	61.41	61.38	61.41	61.41	61.41	9,584	61.406	0.00%
2005-12-29	99.75	99.70	99.75	99.75	99.75	2,300	229,425	99.750	61.41	61.38	61.41	61.41	61.41	3,736	61.406	0.10%
2005-12-28	99.65	99.65	99.75	-	-	200	19,930	99.650	61.34	61.34	61.41	-	-	325	61.345	0.15%
2005-12-23	99.50	99.45	99.55	99.50	99.50	2,400	238,800	99.500	61.25	61.22	61.28	61.25	61.25	3,899	61.252	0.10%
2005-12-22	99.40	99.35	99.40	99.40	99.40	2,300	228,620	99.400	61.19	61.16	61.19	61.19	61.19	3,736	61.191	0.00%
2005-12-21	99.40	99.35	99.40	99.40	99.40	2,500	248,500	99.400	61.19	61.16	61.19	61.19	61.19	4,061	61.191	-0.10%
2005-12-20	99.50	99.45	99.50	99.50	99.50	3,300	328,400	99.515	61.25	61.22	61.25	61.25	61.25	5,361	61.262	0.00%
2005-12-19	99.50	99.45	99.50	99.50	99.50	2,000	199,000	99.500	61.25	61.22	61.25	61.25	61.25	3,249	61.252	0.10%
2005-12-16	99.40	99.40	99.50	99.40	99.40	100	9,940	99.400	61.19	61.19	61.25	61.19	61.19	162	61.191	0.05%
2005-12-15	99.35	99.35	99.45	99.35	99.35	200	19,870	99.350	61.16	61.16	61.22	61.16	61.16	325	61.160	0.15%
2005-12-14	99.20	99.15	99.30	99.20	99.20	1,428	141,480	99.076	61.07	61.04	61.13	61.07	61.07	2,320	60.991	0.20%
2005-12-13	99.00	98.90	99.00	-	-	1,040	102,960	99.000	60.94	60.88	60.94	-	-	1,689	60.944	0.00%
2005-12-12	99.00	98.90	99.00	99.00	99.00	5,000	495,000	99.000	60.94	60.88	60.94	60.94	60.94	8,122	60.944	-0.05%
2005-12-09	99.05	99.05	99.15	99.05	99.05	800	79,240	99.050	60.98	60.98	61.04	60.98	60.98	1,300	60.975	0.20%
2005-12-08	98.85	98.85	98.95	98.85	98.85	100	9,885	98.850	60.85	60.85	60.91	60.85	60.85	162	60.852	-0.05%
2005-12-07	98.90	98.90	98.95	-	-	1,000	98,900	98.900	60.88	60.88	60.91	-	-	1,624	60.883	0.15%
2005-12-06	98.75	98.70	98.80	98.75	98.75	199	19,646	98.724	60.79	60.76	60.82	60.79	60.79	323	60.774	-0.10%
2005-12-05	98.85	98.85	99.00	-	-	0	0	-	60.85	60.85	60.94	-	-	0	-	0.05%
2005-12-02	98.80	98.80	98.85	-	-	3,500	345,800	98.800	60.82	60.82	60.85	-	-	5,686	60.821	0.10%
2005-12-01	98.70	98.70	98.80	98.70	98.70	1,800	177,790	98.772	60.76	60.76	60.82	60.76	60.76	2,924	60.804	-0.05%
2005-11-30	98.75	98.70	98.75	98.75	98.75	1,000	98,750	98.750	60.79	60.76	60.79	60.79	60.79	1,624	60.791	-0.20%
2005-11-29	98.95	98.90	99.00	98.95	98.95	3,000	296,850	98.950	60.91	60.88	60.94	60.91	60.91	4,873	60.914	0.05%
2005-11-28	98.90	98.85	98.95	98.90	99.00	52,200	5,162,620	98.901	60.88	60.85	60.91	60.88	60.94	84,795	60.883	0.00%
2005-11-25	98.90	98.80	98.90	98.90	98.90	2,300	227,470	98.900	60.88	60.82	60.88	60.88	60.88	3,736	60.883	0.00%
2005-11-24	98.90	98.80	98.90	-	-	0	0	-	60.88	60.82	60.88	-	-	0	-	-0.05%
2005-11-23	98.95	98.95	99.10	98.85	98.95	50,019	4,949,367	98.950	60.91	60.91	61.01	60.85	60.91	81,252	60.913	0.35%
2005-11-22	98.60	98.60	98.65	-	-	0	0	-	60.70	60.70	60.73	-	-	0	-	0.05%
2005-11-21	98.55	98.50	98.55	98.55	98.55	2,100	206,905	98.526	60.67	60.64	60.67	60.67	60.67	3,411	60.653	0.00%
2005-11-18	98.55	98.50	98.55	98.55	98.55	1,300	128,115	98.550	60.67	60.64	60.67	60.67	60.67	2,112	60.667	0.31%
2005-11-17	98.25	98.25	98.30	-	-	1,000	98,250	98.250	60.48	60.48	60.51	-	-	1,624	60.483	0.10%
2005-11-16	98.15	98.15	98.20	-	-	0	0	-	60.42	60.42	60.45	-	-	0	-	0.10%
2005-11-15	98.05	98.05	98.10	98.05	98.10	728	71,402	98.080	60.36	60.36	60.39	60.36	60.39	1,183	60.378	-0.15%
2005-11-14	98.20	98.10	98.20	98.20	98.20	1,400	137,480	98.200	60.45	60.39	60.45	60.45	60.45	2,274	60.452	0.00%
2005-11-11	98.20	98.10	98.20	98.10	98.20	2,262	222,098	98.187	60.45	60.39	60.45	60.39	60.45	3,674	60.444	0.20%
2005-11-10	98.00	97.90	98.00	98.00	98.00	3,300	323,400	98.000	60.33	60.27	60.33	60.33	60.33	5,361	60.329	-0.15%
2005-11-09	98.15	98.15	98.20	-	-	0	0	-	60.42	60.42	60.45	-	-	0	-	0.15%
2005-11-08	98.00	98.00	98.05	98.00	98.00	400	39,200	98.000	60.33	60.33	60.36	60.33	60.33	650	60.329	0.10%
2005-11-07	97.90	97.85	97.90	97.90	97.90	1,800	176,220	97.900	60.27	60.24	60.27	60.27	60.27	2,924	60.267	0.05%
2005-11-04	97.85	97.80	97.85	97.85	97.85	2,799	273,887	97.852	60.24	60.21	60.24	60.24	60.24	4,547	60.238	-0.15%
2005-11-03	98.00	97.95	98.00	98.00	98.00	2,700	264,600	98.000	60.33	60.30	60.33	60.33	60.33	4,386	60.329	-0.20%
2005-11-02	98.20	98.10	98.20	98.20	98.20	2,300	225,860	98.200	60.45	60.39	60.45	60.45	60.45	3,736	60.452	0.05%
2005-11-01	98.15	98.05	98.20	98.15	98.20	53,000	5,202,050	98.152	60.42	60.36	60.45	60.42	60.45	86,095	60.422	-0.05%
2005-10-31	98.20	98.10	98.20	98.10	98.20	6,000	589,150	98.192	60.45	60.39	60.45	60.39	60.45	9,747	60.447	-0.10%
2005-10-28	98.30	98.20	98.30	98.30	98.30	2,000	196,600	98.300	60.51	60.45	60.51	60.51	60.51	3,249	60.514	-0.15%
2005-10-27	98.45	98.35	98.45	98.45	98.45	2,000	196,900	98.450	60.61	60.54	60.61	60.61	60.61	3,249	60.606	0.10%
2005-10-26	98.35	98.30	98.35	98.35	98.35	2,000	196,700	98.350	60.54	60.51	60.54	60.54	60.54	3,249	60.544	-0.35%
2005-10-25	98.70	98.65	98.70	98.70	98.70	2,000	197,400	98.700	60.76	60.73	60.76	60.76	60.76	3,249	60.760	-0.10%
2005-10-24	98.80	98.70	98.80	98.80	98.80	2,000	197,600	98.800	60.82	60.76	60.82	60.82	60.82	3,249	60.821	0.10%
2005-10-21	98.70	98.60	98.75	98.70	98.70	52,000	5,132,400	98.700	60.76	60.70	60.79	60.76	60.76	84,470	60.760	0.00%
2005-10-20	98.70	98.55	98.70	98.70	98.70	52,000	5,132,400	98.700	60.76	60.67	60.76	60.76	60.76	84,470	60.760	-0.05%
2005-10-19	98.75	98.75	98.85	98.70	98.80	3,200	316,055	98.767	60.79	60.79	60.85	60.76	60.82	5,198	60.801	0.10%
2005-10-18	98.65	98.60	98.65	98.55	98.65	2,409	237,557	98.612	60.73	60.70	60.73	60.67	60.73	3,913	60.706	0.10%
2005-10-17	98.55	98.55	98.60	98.55	98.60	1,876,100	184,894,815	98.553	60.67	60.67	60.70	60.67	60.70	3,047,594	60.669	0.05%
2005-10-14	98.50	98.50	98.60	98.50	98.60	2,015	198,499	98.511	60.64	60.64	60.70	60.64	60.70	3,273	60.643	-0.10%
2005-10-13	98.60	98.50	98.60	98.60	98.60	3,165	312,069	98.600	60.70	60.64	60.70	60.70	60.70	5,141	60.698	-0.05%
2005-10-12	98.65	98.55	98.65	98.60	98.65	2,500	246,610	98.644	60.73	60.67	60.73	60.70	60.73	4,061	60.725	-0.15%
2005-10-10	98.80	98.70	98.80	98.80	98.80	5,718	564,867	98.788	60.82	60.76	60.82	60.82	60.82	9,288	60.814	0.00%
2005-10-07	98.80	98.70	98.80	98.80	98.80	2,100	207,480	98.800	60.82	60.76	60.82	60.82	60.82	3,411	60.821	-0.05%
2005-10-06	98.85	98.85	98.90	98.85	98.85	30,000	2,965,500	98.850	60.85	60.85	60.88	60.85	60.85	48,733	60.852	0.15%
2005-10-05	98.70	98.65	98.70	98.60	98.70	7,000	690,700	98.671	60.76	60.73	60.76	60.70	60.76	11,371	60.742	0.05%
2005-10-04	98.65	98.60	98.65	98.65	98.65	2,100	207,160	98.648	60.73	60.70	60.73	60.73	60.73	3,411	60.728	-0.25%
2005-10-03	98.90	98.85	98.95	98.90	98.90	30,000	2,967,000	98.900	60.88	60.85	60.91	60.88	60.88	48,733	60.883	-0.05%
2005-09-30	98.95	98.95	99.00	98.95	98.95	30,000	2,968,500	98.950	60.91	60.91	60.94	60.91	60.91	48,733	60.914	-0.10%
2005-09-29	99.05	99.00	99.05	99.05	99.05	3,000	297,150	99.050	60.98	60.94	60.98	60.98	60.98	4,873	60.975	0.20%
2005-09-28	98.85	98.85	98.95	-	-	0	0	-	60.85	60.85	60.91	-	-	0	-	0.00%
2005-09-27	98.85	98.80	98.85	98.85	98.85	500	49,425	98.850	60.85	60.82	60.85	60.85	60.85	812	60.852	0.10%
2005-09-26	98.75	98.75	98.85	98.75	98.85	5,100	504,125	98.848	60.79	60.79	60.85	60.79	60.85	8,285	60.851	-0.40%
2005-09-23	99.15	99.10	99.15	99.15	99.15	2,000	198,300	99.150	61.04	61.01	61.04	61.04	61.04	3,249	61.037	-0.10%
2005-09-22	99.25	99.25	99.30	-	-	800	79,400	99.250	61.10	61.10	61.13	-	-	1,300	61.098	0.20%
2005-09-21	99.05	99.00	99.05	99.05	99.05	5,000	495,250	99.050	60.98	60.94	60.98	60.98	60.98	8,122	60.975	-0.10%
2005-09-20	99.15	99.10	99.15	-	-	500	49,575	99.150	61.04	61.01	61.04	-	-	812	61.037	-0.10%
2005-09-16	99.25	99.20	99.25	99.25	99.25	5,200	516,100	99.250	61.10	61.07	61.10	61.10	61.10	8,447	61.098	-0.10%
2005-09-15	99.35	99.30	99.35	99.35	99.35	10,500	1,043,175	99.350	61.16	61.13	61.16	61.16	61.16	17,057	61.160	-0.15%
2005-09-14	99.50	99.45	99.50	99.50	99.50	5,356	532,866	99.490	61.25	61.22	61.25	61.25	61.25	8,700	61.246	0.20%
2005-09-13	99.30	99.25	99.30	99.30	99.30	4,647	461,447	99.300	61.13	61.10	61.13	61.13	61.13	7,549	61.129	-0.05%
2005-09-12	99.35	99.30	99.40	99.35	99.35	5,200	516,620	99.350	61.16	61.13	61.19	61.16	61.16	8,447	61.160	0.00%
2005-09-09	99.35	99.25	99.35	99.25	99.35	293,400	29,141,790	99.324	61.16	61.10	61.16	61.10	61.16	476,608	61.144	-0.05%
2005-09-08	99.40	99.35	99.45	99.40	99.40	5,000	497,000	99.400	61.19	61.16	61.22	61.19	61.19	8,122	61.191	-0.05%
2005-09-07	99.45	99.40	99.45	99.50	99.50	8,000	796,000	99.500	61.22	61.19	61.22	61.25	61.25	12,995	61.252	-0.20%
2005-09-06	99.65	99.60	99.65	99.65	99.70	200,000	19,932,500	99.663	61.34	61.31	61.34	61.34	61.38	324,886	61.352	-0.10%
2005-09-05	99.75	99.65	99.75	-	-	400	39,900	99.750	61.41	61.34	61.41	-	-	650	61.406	-0.10%
2005-09-02	99.85	99.85	99.90	99.70	99.85	10,000	997,600	99.760	61.47	61.47	61.50	61.38	61.47	16,244	61.412	0.35%
2005-09-01	99.50	99.45	99.50	99.50	99.50	202,000	20,099,000	99.500	61.25	61.22	61.25	61.25	61.25	328,135	61.252	0.25%
2005-08-31	99.25	99.15	99.25	99.20	99.25	2,000	198,485	99.243	61.10	61.04	61.10	61.07	61.10	3,249	61.094	0.20%
2005-08-30	99.05	98.95	99.10	98.95	99.05	200,000	19,802,505	99.013	60.98	60.91	61.01	60.91	60.98	324,886	60.952	-0.05%
2005-08-29	99.10	99.05	99.10	99.05	99.10	5,200	515,295	99.095	61.01	60.98	61.01	60.98	61.01	8,447	61.003	0.10%
2005-08-26	99.00	98.95	99.00	98.85	99.00	112,000	11,078,000	98.911	60.94	60.91	60.94	60.85	60.94	181,936	60.889	0.10%
2005-08-25	98.90	98.75	98.90	98.85	98.90	205,000	20,271,985	98.888	60.88	60.79	60.88	60.85	60.88	333,008	60.875	0.05%
2005-08-24	98.85	98.80	98.85	98.85	98.95	198,500	19,631,750	98.901	60.85	60.82	60.85	60.85	60.91	322,450	60.883	-0.05%
2005-08-23	98.90	98.85	98.95	98.90	99.00	148,500	14,694,150	98.951	60.88	60.85	60.91	60.88	60.94	241,228	60.914	0.00%
2005-08-22	98.90	98.80	98.90	98.90	99.05	57,500	5,694,650	99.037	60.88	60.82	60.88	60.88	60.98	93,405	60.967	-0.15%
2005-08-19	99.05	99.00	99.10	99.05	99.05	8,000	792,400	99.050	60.98	60.94	61.01	60.98	60.98	12,995	60.975	0.10%
2005-08-18	98.95	98.85	98.95	98.85	98.95	200,619	19,846,237	98.925	60.91	60.85	60.91	60.85	60.91	325,892	60.898	-0.20%
2005-08-17	99.15	99.10	99.15	99.15	99.15	5,000	495,750	99.150	61.04	61.01	61.04	61.04	61.04	8,122	61.037	0.00%
2005-08-16	99.15	99.05	99.15	99.15	99.20	190,300	18,873,245	99.176	61.04	60.98	61.04	61.04	61.07	309,129	61.053	-0.15%
2005-08-15	99.30	99.20	99.30	99.20	99.35	654	64,945	99.304	61.13	61.07	61.13	61.07	61.16	1,062	61.132	0.15%
2005-08-12	99.15	99.00	99.15	99.15	99.15	500	49,575	99.150	61.04	60.94	61.04	61.04	61.04	812	61.037	0.30%
2005-08-11	98.85	98.75	98.85	98.90	98.90	887	87,724	98.900	60.85	60.79	60.85	60.88	60.88	1,441	60.883	0.15%
2005-08-10	98.70	98.70	98.80	98.70	98.70	1,200	118,490	98.742	60.76	60.76	60.82	60.76	60.76	1,949	60.785	0.10%
2005-08-09	98.60	98.60	98.70	98.60	98.60	500	49,300	98.600	60.70	60.70	60.76	60.70	60.70	812	60.698	-0.15%
2005-08-08	98.75	98.70	98.85	98.75	98.75	1,700	167,905	98.768	60.79	60.76	60.85	60.79	60.79	2,762	60.801	-0.40%
2005-08-05	99.15	99.10	99.15	99.15	99.20	1,300	128,905	99.158	61.04	61.01	61.04	61.04	61.07	2,112	61.042	-0.15%
2005-08-04	99.30	99.25	99.35	99.30	99.30	900	89,370	99.300	61.13	61.10	61.16	61.13	61.13	1,462	61.129	-0.05%
2005-08-03	99.35	99.25	99.35	-	-	1,300	129,155	99.350	61.16	61.10	61.16	-	-	2,112	61.160	-0.20%
2005-08-02	99.55	99.45	99.55	99.60	99.60	1,000	99,550	99.550	61.28	61.22	61.28	61.31	61.31	1,624	61.283	-0.10%
2005-08-01	99.65	99.55	99.65	99.65	99.70	1,900	189,445	99.708	61.34	61.28	61.34	61.34	61.38	3,086	61.380	-0.15%
2005-07-29	99.80	99.80	99.90	99.80	99.80	300	29,950	99.833	61.44	61.44	61.50	61.44	61.44	487	61.457	0.05%
2005-07-28	99.75	99.70	99.75	99.75	99.75	100	9,975	99.750	61.41	61.38	61.41	61.41	61.41	162	61.406	-0.10%
2005-07-27	99.85	99.80	99.85	99.80	99.85	600	59,900	99.833	61.47	61.44	61.47	61.44	61.47	975	61.457	-0.05%
2005-07-26	99.90	99.80	99.90	99.90	99.95	1,900	189,835	99.913	61.50	61.44	61.50	61.50	61.53	3,086	61.507	-0.05%
2005-07-25	99.95	99.95	100.0	-	-	0	0	-	61.53	61.53	61.56	-	-	0	-	0.00%
2005-07-22	99.95	99.90	100.0	99.95	100.0	5,800	579,860	99.976	61.53	61.50	61.56	61.53	61.56	9,422	61.545	-0.15%
2005-07-21	100.1	100.0	100.1	100.1	100.1	12,000	1,201,200	100.10	61.62	61.56	61.62	61.62	61.62	19,493	61.622	0.10%
2005-07-20	100.0	100.0	100.1	-	-	0	0	-	61.56	61.56	61.59	-	-	0	-	0.00%
2005-07-19	100.0	99.95	100.0	100.0	100.0	5,100	510,000	100.00	61.56	61.53	61.56	61.56	61.56	8,285	61.560	-0.05%
2005-07-18	100.1	100.0	100.1	100.0	100.1	22,500	2,250,140	100.01	61.59	61.56	61.59	61.56	61.62	36,550	61.564	-0.10%
2005-07-15	100.2	100.1	100.2	100.2	100.2	500	50,075	100.15	61.65	61.59	61.65	61.65	61.65	812	61.652	0.00%
2005-07-14	100.2	100.1	100.2	100.1	100.2	10,173	1,018,362	100.10	61.65	61.62	61.65	61.62	61.68	16,525	61.624	-0.20%
2005-07-13	100.4	100.3	100.4	100.4	100.4	4,279	429,538	100.38	61.78	61.71	61.78	61.78	61.81	6,951	61.796	0.00%
2005-07-12	100.4	100.4	100.5	-	-	1,000	100,450	100.45	61.78	61.78	61.84	-	-	1,624	61.837	0.05%
2005-07-11	100.3	100.3	100.4	100.3	100.3	20,900	2,095,225	100.25	61.74	61.74	61.78	61.71	61.71	33,951	61.714	0.05%
2005-07-08	100.3	100.3	100.4	-	-	0	0	-	61.71	61.71	61.78	-	-	0	-	0.10%
2005-07-07	100.2	100.2	100.3	-	-	0	0	-	61.65	61.65	61.71	-	-	0	-	0.05%
2005-07-06	100.1	100.1	100.2	100.1	100.1	9,200	920,970	100.11	61.62	61.62	61.65	61.62	61.62	14,945	61.625	-0.05%
2005-07-05	100.2	100.1	100.2	100.1	100.2	5,000	500,665	100.13	61.65	61.62	61.65	61.59	61.68	8,122	61.642	-0.10%
2005-07-04	100.3	100.2	100.3	100.3	100.3	3,600	360,945	100.26	61.71	61.68	61.71	61.71	61.74	5,848	61.722	-0.20%
2005-06-30	100.5	100.4	100.5	100.4	100.5	1,700	170,665	100.39	61.84	61.81	61.84	61.78	61.84	2,762	61.801	0.05%
2005-06-29	100.4	100.4	100.5	100.4	100.5	3,300	331,390	100.42	61.81	61.78	61.84	61.81	61.87	5,361	61.819	-0.10%
2005-06-28	100.5	100.5	100.6	100.5	100.5	300	30,150	100.50	61.87	61.87	61.90	61.87	61.87	487	61.868	-0.20%
2005-06-27	100.7	100.6	100.7	100.7	100.7	11,200	1,127,840	100.70	61.99	61.93	61.99	61.99	61.99	18,194	61.991	0.00%
2005-06-24	100.7	100.7	100.7	100.7	100.7	611,500	61,562,525	100.67	61.99	61.96	61.99	61.96	61.99	993,339	61.975	0.05%
2005-06-23	100.7	100.6	100.7	100.7	100.7	513,600	51,719,435	100.70	61.96	61.93	61.96	61.96	61.99	834,308	61.991	0.15%
2005-06-22	100.5	100.4	100.5	100.4	100.6	777,400	78,144,425	100.52	61.87	61.81	61.87	61.81	61.93	1,262,832	61.880	0.05%
2005-06-21	100.5	100.4	100.5	100.4	100.6	788,300	79,190,450	100.46	61.84	61.81	61.84	61.78	61.90	1,280,539	61.842

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

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