Xtrackers MSCI KOREA UCITS ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02848	2009-07-08			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-13	0	1,072	1,066	1,078	1,064	1,065	940	1,000,900	1,064.8	1,072	1,066	1,078	1,064	1,065	940	1,064.8	0.66%
2026-01-12	0	1,065	1,065	1,069	1,065	1,093	270	293,160	1,085.8	1,065	1,065	1,069	1,065	1,093	270	1,085.8	-1.39%
2026-01-09	0	1,080	1,066	1,093	1,057	1,082	580	622,450	1,073.2	1,080	1,066	1,093	1,057	1,082	580	1,073.2	0.93%
2026-01-08	0	1,070	1,011	1,118	1,070	1,100	350	379,740	1,085.0	1,070	1,011	1,118	1,070	1,100	350	1,085.0	-1.38%
2026-01-07	0	1,085	1,080	1,121	1,076	1,096	2,090	2,256,745	1,079.8	1,085	1,080	1,121	1,076	1,096	2,090	1,079.8	1.97%
2026-01-06	0	1,064	1,064	1,100	1,044	1,045	100	104,385	1,043.9	1,064	1,064	1,100	1,044	1,045	100	1,043.9	1.96%
2026-01-05	0	1,044	1,044	1,108	1,025	1,044	290	302,430	1,042.9	1,044	1,044	1,108	1,025	1,044	290	1,042.9	3.52%
2026-01-02	0	1,008	1,008	1,025	983.0	1,008	140	140,020	1,000.1	1,008	1,008	1,025	983.0	1,008	140	1,000.1	2.65%
2025-12-31	0	982.0	971.2	982.0	982.0	982.0	20	19,640	982.00	982.0	971.2	982.0	982.0	982.0	20	982.00	0.00%
2025-12-30	0	982.0	941.0	982.0	980.0	982.0	20	19,620	981.00	982.0	941.0	982.0	980.0	982.0	20	981.00	1.66%
2025-12-29	0	966.0	963.2	966.0	922.0	974.0	380	366,016	963.20	966.0	963.2	966.0	922.0	974.0	380	963.20	5.00%
2025-12-24	0	920.0	910.0	933.8	-	-	0	0	-	920.0	910.0	933.8	-	-	0	-	1.21%
2025-12-23	0	909.0	908.0	920.8	908.0	908.0	20	18,160	908.00	909.0	908.0	920.8	908.0	908.0	20	908.00	0.44%
2025-12-22	0	905.0	904.0	917.0	-	-	0	0	-	905.0	904.0	917.0	-	-	0	-	1.80%
2025-12-19	0	889.0	872.0	896.6	-	-	0	0	-	889.0	872.0	896.6	-	-	0	-	0.00%
2025-12-18	0	889.0	871.0	891.4	-	-	0	0	-	889.0	871.0	891.4	-	-	0	-	0.00%
2025-12-17	0	889.0	872.8	891.6	881.0	882.0	120	105,750	881.25	889.0	872.8	891.6	881.0	882.0	120	881.25	0.68%
2025-12-16	0	883.0	872.6	891.8	883.0	883.0	140	123,620	883.00	883.0	872.6	891.8	883.0	883.0	140	883.00	-1.23%
2025-12-15	0	894.0	880.4	913.8	894.0	901.0	600	537,646	896.08	894.0	880.4	913.8	894.0	901.0	600	896.08	-3.04%
2025-12-12	0	922.0	922.0	925.0	910.0	910.0	100	91,000	910.00	922.0	922.0	925.0	910.0	910.0	100	910.00	0.44%
2025-12-11	0	918.0	871.0	926.0	918.0	927.0	90	83,220	924.67	918.0	871.0	926.0	918.0	927.0	90	924.67	-0.97%
2025-12-10	0	927.0	873.0	927.0	-	-	0	0	-	927.0	873.0	927.0	-	-	0	-	0.00%
2025-12-09	0	927.0	871.0	980.0	927.0	927.0	30	27,810	927.00	927.0	871.0	980.0	927.0	927.0	30	927.00	-0.64%
2025-12-08	0	933.0	875.0	933.0	911.0	935.0	530	489,206	923.03	933.0	875.0	933.0	911.0	935.0	530	923.03	2.75%
2025-12-05	0	908.0	908.0	916.0	-	-	0	0	-	908.0	908.0	916.0	-	-	0	-	1.57%
2025-12-04	0	894.0	883.0	930.0	890.0	893.0	200	178,366	891.83	894.0	883.0	930.0	890.0	893.0	200	891.83	-1.76%
2025-12-03	0	910.0	906.0	911.0	906.0	930.0	750	685,810	914.41	910.0	906.0	911.0	906.0	930.0	750	914.41	2.02%
2025-12-02	0	892.0	877.4	903.0	-	-	0	0	-	892.0	877.4	903.0	-	-	0	-	0.56%
2025-12-01	0	887.0	875.8	903.0	865.0	887.0	250	219,470	877.88	887.0	875.8	903.0	865.0	887.0	250	877.88	0.91%
2025-11-28	0	879.0	875.0	892.8	875.0	879.0	260	228,380	878.38	879.0	875.0	892.8	875.0	879.0	260	878.38	-1.68%
2025-11-27	0	894.0	890.0	903.0	894.0	900.0	490	439,710	897.37	894.0	890.0	903.0	894.0	900.0	490	897.37	1.48%
2025-11-26	0	881.0	881.0	980.0	880.0	888.0	580	512,600	883.79	881.0	881.0	980.0	880.0	888.0	580	883.79	2.42%
2025-11-25	0	860.2	850.0	879.0	858.6	865.4	270	233,044	863.13	860.2	850.0	879.0	858.6	865.4	270	863.13	1.32%
2025-11-24	0	849.0	849.0	869.8	849.0	849.2	60	50,950	849.17	849.0	849.0	869.8	849.0	849.2	60	849.17	-0.02%
2025-11-21	0	849.2	846.0	884.0	843.6	853.8	240	204,338	851.41	849.2	846.0	884.0	843.6	853.8	240	851.41	-4.90%
2025-11-20	0	893.0	878.0	909.6	893.0	899.0	90	80,606	895.62	893.0	878.0	909.6	893.0	899.0	90	895.62	1.75%
2025-11-19	0	877.6	869.0	-	878.6	883.0	80	70,596	882.45	877.6	869.0	-	878.6	883.0	80	882.45	-0.61%
2025-11-18	0	883.0	872.4	908.0	885.2	888.4	190	168,586	887.29	883.0	872.4	908.0	885.2	888.4	190	887.29	-2.80%
2025-11-17	0	908.4	905.0	-	-	-	0	0	-	908.4	905.0	-	-	-	0	-	2.62%
2025-11-14	0	885.2	870.0	902.0	885.2	911.6	310	280,092	903.52	885.2	870.0	902.0	885.2	911.6	310	903.52	-4.30%
2025-11-13	0	925.0	902.0	933.8	918.0	918.0	10	9,180	918.00	925.0	902.0	933.8	918.0	918.0	10	918.00	0.17%
2025-11-12	0	923.4	901.0	932.0	921.4	923.4	490	452,106	922.67	923.4	901.0	932.0	921.4	923.4	490	922.67	-0.13%
2025-11-11	0	924.6	890.0	965.8	911.6	931.8	150	137,534	916.89	924.6	890.0	965.8	911.6	931.8	150	916.89	0.39%
2025-11-10	0	921.0	890.4	930.6	920.0	925.8	80	73,832	922.90	921.0	890.4	930.6	920.0	925.8	80	922.90	3.46%
2025-11-07	0	890.2	882.0	890.2	890.0	890.2	80	71,202	890.03	890.2	882.0	890.2	890.0	890.2	80	890.03	-2.58%
2025-11-06	0	913.8	870.0	933.0	907.4	914.8	200	182,792	913.96	913.8	870.0	933.0	907.4	914.8	200	913.96	0.62%
2025-11-05	0	908.2	850.0	910.0	869.8	910.0	1,040	933,608	897.70	908.2	850.0	910.0	869.8	910.0	1,040	897.70	-3.53%
2025-11-04	0	941.4	921.0	944.6	940.0	958.8	1,010	953,244	943.81	941.4	921.0	944.6	940.0	958.8	1,010	943.81	-3.72%
2025-11-03	0	977.8	972.0	983.4	977.8	979.4	150	146,826	978.84	977.8	972.0	983.4	977.8	979.4	150	978.84	3.89%
2025-10-31	0	941.2	941.2	995.8	932.0	934.0	110	102,568	932.44	941.2	941.2	995.8	932.0	934.0	110	932.44	0.90%
2025-10-30	0	932.8	901.0	998.0	932.8	952.0	1,480	1,397,294	944.12	932.8	901.0	998.0	932.8	952.0	1,480	944.12	3.83%
2025-10-28	0	898.4	898.4	901.0	898.4	901.2	90	81,046	900.51	898.4	898.4	901.0	898.4	901.2	90	900.51	-1.06%
2025-10-27	0	908.0	881.8	908.0	900.0	908.0	310	281,036	906.57	908.0	881.8	908.0	900.0	908.0	310	906.57	3.04%
2025-10-24	0	881.2	879.0	892.0	879.0	881.2	50	44,038	880.76	881.2	879.0	892.0	879.0	881.2	50	880.76	1.97%
2025-10-23	0	864.2	811.2	880.8	864.2	872.6	210	182,374	868.45	864.2	811.2	880.8	864.2	872.6	210	868.45	-0.58%
2025-10-22	0	869.2	869.2	-	866.0	869.2	160	138,878	867.99	869.2	869.2	-	866.0	869.2	160	867.99	1.00%
2025-10-21	0	860.6	-	869.0	860.6	891.2	1,070	942,688	881.02	860.6	-	869.0	860.6	891.2	1,070	881.02	-1.31%
2025-10-20	0	872.0	831.0	-	856.0	873.2	750	644,794	859.73	872.0	831.0	-	856.0	873.2	750	859.73	3.44%
2025-10-17	0	843.0	-	868.0	843.6	854.0	200	169,370	846.85	843.0	-	868.0	843.6	854.0	200	846.85	-0.09%
2025-10-16	0	843.8	843.0	848.0	-	-	0	0	-	843.8	843.0	848.0	-	-	0	-	1.91%
2025-10-15	0	828.0	790.4	847.8	828.0	828.0	20	16,560	828.00	828.0	790.4	847.8	828.0	828.0	20	828.00	3.76%
2025-10-14	0	798.0	-	846.0	798.0	811.6	400	319,502	798.76	798.0	-	846.0	798.0	811.6	400	798.76	-1.68%
2025-10-13	0	811.6	810.0	823.0	799.0	808.0	200	160,656	803.28	811.6	810.0	823.0	799.0	808.0	200	803.28	-1.62%
2025-10-10	0	825.0	825.0	848.0	818.0	825.6	980	804,842	821.27	825.0	825.0	848.0	818.0	825.6	980	821.27	1.00%
2025-10-09	0	816.8	816.6	816.8	818.2	818.2	10	8,182	818.20	816.8	816.6	816.8	818.2	818.2	10	818.20	0.59%
2025-10-08	0	812.0	781.2	812.0	812.0	812.0	40	32,480	812.00	812.0	781.2	812.0	812.0	812.0	40	812.00	-0.22%
2025-10-06	0	813.8	813.8	830.0	-	-	0	0	-	813.8	813.8	830.0	-	-	0	-	0.00%
2025-10-03	0	813.8	801.2	813.8	-	-	0	0	-	813.8	801.2	813.8	-	-	0	-	-0.02%
2025-10-02	0	814.0	763.6	814.0	771.0	814.0	640	511,626	799.42	814.0	763.6	814.0	771.0	814.0	640	799.42	6.71%
2025-09-30	0	762.8	748.2	771.0	762.8	762.8	20	15,256	762.80	762.8	748.2	771.0	762.8	762.8	20	762.80	-0.42%
2025-09-29	0	766.0	761.6	771.0	766.0	766.0	200	153,200	766.00	766.0	761.6	771.0	766.0	766.0	200	766.00	2.46%
2025-09-26	0	747.6	745.0	771.0	749.0	752.6	430	323,362	752.00	747.6	745.0	771.0	749.0	752.6	430	752.00	-3.16%
2025-09-25	0	772.0	770.0	782.0	-	-	0	0	-	772.0	770.0	782.0	-	-	0	-	-0.13%
2025-09-24	0	773.0	773.0	791.2	-	-	0	0	-	773.0	773.0	791.2	-	-	0	-	-0.82%
2025-09-23	0	779.4	773.6	782.8	780.0	780.0	80	62,400	780.00	779.4	773.6	782.8	780.0	780.0	80	780.00	1.09%
2025-09-22	0	771.0	757.6	780.6	773.0	776.0	590	457,468	775.37	771.0	757.6	780.6	773.0	776.0	590	775.37	1.13%
2025-09-19	0	762.4	757.2	771.0	-	-	0	0	-	762.4	757.2	771.0	-	-	0	-	-0.60%
2025-09-18	0	767.0	750.2	771.0	759.0	763.0	260	197,580	759.92	767.0	750.2	771.0	759.0	763.0	260	759.92	1.05%
2025-09-17	0	759.0	755.8	765.6	756.2	759.0	290	219,530	757.00	759.0	755.8	765.6	756.2	759.0	290	757.00	-0.86%
2025-09-16	0	765.6	765.6	773.2	754.0	762.4	280	212,740	759.79	765.6	765.6	773.2	754.0	762.4	280	759.79	1.78%
2025-09-15	0	752.2	744.4	754.0	745.8	752.2	450	336,454	747.68	752.2	744.4	754.0	745.8	752.2	450	747.68	1.16%
2025-09-12	0	743.6	726.8	751.0	741.0	745.6	1,140	845,514	741.68	743.6	726.8	751.0	741.0	745.6	1,140	741.68	2.31%
2025-09-11	0	726.8	713.0	741.6	-	-	0	0	-	726.8	713.0	741.6	-	-	0	-	0.00%
2025-09-10	0	726.8	725.8	728.0	721.8	726.8	230	167,034	726.23	726.8	725.8	728.0	721.8	726.8	230	726.23	2.68%
2025-09-09	0	707.8	690.2	715.6	703.2	703.2	30	21,164	705.47	707.8	690.2	715.6	703.2	703.2	30	705.47	1.03%
2025-09-08	0	700.6	682.4	703.2	698.4	698.4	200	139,680	698.40	700.6	682.4	703.2	698.4	698.4	200	698.40	0.78%
2025-09-05	0	695.2	680.2	699.6	-	-	0	0	-	695.2	680.2	699.6	-	-	0	-	0.64%
2025-09-04	0	690.8	678.0	703.0	-	-	0	0	-	690.8	678.0	703.0	-	-	0	-	0.12%
2025-09-03	0	690.0	671.0	698.2	688.8	688.8	20	13,776	688.80	690.0	671.0	698.2	688.8	688.8	20	688.80	1.20%
2025-09-02	0	681.8	676.8	699.6	-	-	0	0	-	681.8	676.8	699.6	-	-	0	-	0.03%
2025-09-01	0	681.6	671.6	696.2	679.8	688.2	540	370,998	687.03	681.6	671.6	696.2	679.8	688.2	540	687.03	-1.22%
2025-08-29	0	690.0	684.2	705.2	690.0	690.0	320	220,800	690.00	690.0	684.2	705.2	690.0	690.0	320	690.00	-0.72%
2025-08-28	0	695.0	695.0	709.2	689.0	691.0	70	48,330	690.43	695.0	695.0	709.2	689.0	691.0	70	690.43	0.87%
2025-08-27	0	689.0	680.0	689.0	-	-	0	0	-	689.0	680.0	689.0	-	-	0	-	0.00%
2025-08-26	0	689.0	677.0	694.0	694.8	694.8	410	284,868	694.80	689.0	677.0	694.0	694.8	694.8	410	694.80	-1.82%
2025-08-25	0	701.8	701.8	713.0	701.8	702.0	500	350,950	701.90	701.8	701.8	713.0	701.8	702.0	500	701.90	1.92%
2025-08-22	0	688.6	688.0	699.8	-	-	0	0	-	688.6	688.0	699.8	-	-	0	-	1.06%
2025-08-21	0	681.4	676.6	681.4	681.4	681.4	10	6,814	681.40	681.4	676.6	681.4	681.4	681.4	10	681.40	0.00%
2025-08-20	0	681.4	670.0	690.0	672.0	681.4	440	297,362	675.82	681.4	670.0	690.0	672.0	681.4	440	675.82	-1.27%
2025-08-19	0	690.2	680.4	691.8	690.2	690.2	140	96,628	690.20	690.2	680.4	691.8	690.2	690.2	140	690.20	-0.58%
2025-08-18	0	694.2	671.0	702.4	694.0	702.4	20	13,964	698.20	694.2	671.0	702.4	694.0	702.4	20	698.20	-1.56%
2025-08-15	0	705.2	699.8	719.8	704.6	704.6	100	70,460	704.60	705.2	699.8	719.8	704.6	704.6	100	704.60	-0.82%
2025-08-14	0	711.0	-	711.6	710.8	711.0	700	497,600	710.86	711.0	-	711.6	710.8	711.0	700	710.86	-0.34%
2025-08-13	0	713.4	692.2	718.2	702.4	711.6	300	212,844	709.48	713.4	692.2	718.2	702.4	711.6	300	709.48	1.57%
2025-08-12	0	702.4	691.0	705.0	-	-	0	0	-	702.4	691.0	705.0	-	-	0	-	-0.03%
2025-08-11	0	702.6	696.0	709.0	-	-	0	0	-	702.6	696.0	709.0	-	-	0	-	-0.23%
2025-08-08	0	704.2	687.6	715.0	-	-	0	0	-	704.2	687.6	715.0	-	-	0	-	-0.09%
2025-08-07	0	704.8	703.6	-	702.8	703.0	510	358,480	702.90	704.8	703.6	-	702.8	703.0	510	702.90	1.67%
2025-08-06	0	693.2	693.2	700.0	691.8	695.8	400	277,520	693.80	693.2	693.2	700.0	691.8	695.8	400	693.80	-0.29%
2025-08-05	0	695.2	695.2	701.2	-	-	0	0	-	695.2	695.2	701.2	-	-	0	-	0.75%
2025-08-04	0	690.0	688.0	694.8	688.8	691.4	750	517,826	690.43	690.0	688.0	694.8	688.8	691.4	750	690.43	3.48%
2025-08-01	0	666.8	-	707.2	666.8	679.6	400	269,944	674.86	666.8	-	707.2	666.8	679.6	400	674.86	-5.87%
2025-07-31	0	708.4	675.0	719.0	710.0	710.0	100	71,000	710.00	708.4	675.0	719.0	710.0	710.0	100	710.00	-1.01%
2025-07-30	0	715.6	710.0	-	716.4	716.4	30	21,492	716.40	715.6	710.0	-	716.4	716.4	30	716.40	1.76%
2025-07-29	0	703.2	-	-	699.4	703.2	310	217,036	700.12	703.2	-	-	699.4	703.2	310	700.12	0.46%
2025-07-28	0	700.0	700.0	-	-	-	0	0	-	700.0	700.0	-	-	-	0	-	0.23%
2025-07-25	0	698.4	694.2	704.8	698.4	699.0	460	321,414	698.73	698.4	694.2	704.8	698.4	699.0	460	698.73	-0.23%
2025-07-24	0	700.0	694.2	700.0	700.0	708.0	690	485,640	703.83	700.0	694.2	700.0	700.0	708.0	690	703.83	0.14%
2025-07-23	0	699.0	684.4	-	699.0	699.0	30	20,970	699.00	699.0	684.4	-	699.0	699.0	30	699.00	1.42%
2025-07-22	0	689.2	689.2	703.8	689.2	699.0	100	69,410	694.10	689.2	689.2	703.8	689.2	699.0	100	694.10	-1.40%
2025-07-21	0	699.0	699.0	-	699.0	699.0	10	6,990	699.00	699.0	699.0	-	699.0	699.0	10	699.00	1.01%
2025-07-18	0	692.0	687.2	698.6	691.4	693.8	280	193,820	692.21	692.0	687.2	698.6	691.4	693.8	280	692.21	0.09%
2025-07-17	0	691.4	691.4	692.6	688.2	691.4	380	261,940	689.32	691.4	691.4	692.6	688.2	691.4	380	689.32	-0.17%
2025-07-16	0	692.6	-	692.6	694.6	694.6	20	13,892	694.60	692.6	-	692.6	694.6	694.6	20	694.60	-0.94%
2025-07-15	0	699.2	689.0	-	693.6	693.6	10	6,936	693.60	699.2	689.0	-	693.6	693.6	10	693.60	0.52%
2025-07-14	0	695.6	690.8	700.4	693.0	695.6	70	48,588	694.11	695.6	690.8	700.4	693.0	695.6	70	694.11	0.38%
2025-07-11	0	693.0	685.2	703.0	693.6	695.2	170	118,124	694.85	693.0	685.2	703.0	693.6	695.2	170	694.85	0.43%
2025-07-10	0	690.0	678.8	695.0	688.0	690.0	170	117,280	689.88	690.0	678.8	695.0	688.0	690.0	170	689.88	0.94%
2025-07-09	0	683.6	678.8	688.4	-	-	0	0	-	683.6	678.8	688.4	-	-	0	-	0.00%
2025-07-08	0	683.6	676.6	689.0	676.6	676.6	10	6,766	676.60	683.6	676.6	689.0	676.6	676.6	10	676.60	1.42%
2025-07-07	0	674.0	668.4	677.6	-	-	0	0	-	674.0	668.4	677.6	-	-	0	-	-0.12%
2025-07-04	0	674.8	670.4	691.8	676.0	678.8	150	101,528	676.85	674.8	670.4	691.8	676.0	678.8	150	676.85	-2.46%
2025-07-03	0	691.8	691.0	695.0	686.2	692.2	270	186,502	690.75	691.8	691.0	695.0	686.2	692.2	270	690.75	1.92%
2025-07-02	0	678.8	-	687.2	671.0	678.8	170	114,774	675.14	678.8	-	687.2	671.0	678.8	170	675.14	-0.53%
2025-06-30	0	682.4	672.4	695.0	680.0	685.2	60	41,004	683.40	682.4	672.4	695.0	680.0	685.2	60	683.40	0.77%
2025-06-27	0	677.2	-	680.0	-	-	0	0	-	677.2	-	680.0	-	-	0	-	-0.38%
2025-06-26	0	679.8	673.8	687.8	673.8	678.4	60	40,658	677.63	679.8	673.8	687.8	673.8	678.4	60	677.63	-0.47%
2025-06-25	0	683.0	678.0	695.0	682.8	683.6	40	27,330	683.25	683.0	678.0	695.0	682.8	683.6	40	683.25	0.77%
2025-06-24	0	677.8	674.6	695.0	675.0	677.0	370	250,350	676.62	677.8	674.6	695.0	675.0	677.0	370	676.62	4.44%
2025-06-23	0	649.0	642.2	660.8	642.2	642.2	10	6,422	642.20	649.0	642.2	660.8	642.2	642.2	10	642.20	-1.07%
2025-06-20	0	656.0	656.0	-	-	-	0	0	-	656.0	656.0	-	-	-	0	-	2.09%
2025-06-19	0	642.6	-	650.4	-	-	0	0	-	642.6	-	650.4	-	-	0	-	-0.46%
2025-06-18	0	645.6	-	650.4	-	-	0	0	-	645.6	-	650.4	-	-	0	-	0.00%
2025-06-17	0	645.6	637.6	-	650.6	650.8	30	19,520	650.67	645.6	637.6	-	650.6	650.8	30	650.67	0.50%
2025-06-16	0	642.4	623.6	646.8	-	-	0	0	-	642.4	623.6	646.8	-	-	0	-	2.23%
2025-06-13	0	628.4	620.0	642.8	624.8	625.2	30	18,752	625.07	628.4	620.0	642.8	624.8	625.2	30	625.07	-1.50%
2025-06-12	0	638.0	627.2	-	638.0	638.0	30	19,140	638.00	638.0	627.2	-	638.0	638.0	30	638.00	0.95%
2025-06-11	0	632.0	628.0	-	628.4	632.0	330	208,200	630.91	632.0	628.0	-	628.4	632.0	330	630.91	0.70%
2025-06-10	0	627.6	625.4	634.0	628.8	634.6	100	63,378	633.78	627.6	625.4	634.0	628.8	634.6	100	633.78	-0.70%
2025-06-09	0	632.0	632.0	-	630.0	632.4	370	233,212	630.30	632.0	632.0	-	630.0	632.4	370	630.30	1.87%
2025-06-06	0	620.4	620.0	-	-	-	0	0	-	620.4	620.0	-	-	-	0	-	0.71%
2025-06-05	0	616.0	615.4	-	612.4	620.0	580	357,090	615.67	616.0	615.4	-	612.4	620.0	580	615.67	2.43%
2025-06-04	0	601.4	585.2	-	597.8	600.4	20	11,982	599.10	601.4	585.2	-	597.8	600.4	20	599.10	2.80%
2025-06-03	0	585.0	-	-	-	-	0	0	-	585.0	-	-	-	-	0	-	0.34%
2025-06-02	0	583.0	-	587.8	-	-	0	0	-	583.0	-	587.8	-	-	0	-	0.00%
2025-05-30	0	583.0	-	591.6	-	-	0	0	-	583.0	-	591.6	-	-	0	-	-0.85%
2025-05-29	0	588.0	572.2	-	-	-	0	0	-	588.0	572.2	-	-	-	0	-	1.91%
2025-05-28	0	577.0	-	-	-	-	0	0	-	577.0	-	-	-	-	0	-	1.51%
2025-05-27	0	568.4	-	573.2	-	-	0	0	-	568.4	-	573.2	-	-	0	-	0.00%
2025-05-26	0	568.4	556.8	-	-	-	0	0	-	568.4	556.8	-	-	-	0	-	1.21%
2025-05-23	0	561.6	549.6	-	559.2	560.8	160	89,532	559.58	561.6	549.6	-	559.2	560.8	160	559.58	1.30%
2025-05-22	0	554.4	549.6	563.6	554.2	554.2	32	17,732	554.13	554.4	549.6	563.6	554.2	554.2	32	554.13	-0.79%
2025-05-21	0	558.8	-	-	-	-	0	0	-	558.8	-	-	-	-	0	-	0.47%
2025-05-20	0	556.2	551.4	-	556.2	556.2	50	27,810	556.20	556.2	551.4	-	556.2	556.2	50	556.20	0.00%
2025-05-19	0	556.2	-	-	559.6	559.6	40	22,384	559.60	556.2	-	-	559.6	559.6	40	559.60	-0.61%
2025-05-16	0	559.6	-	561.6	-	-	0	0	-	559.6	-	561.6	-	-	0	-	0.50%
2025-05-15	0	556.8	-	-	555.0	556.8	200	111,036	555.18	556.8	-	-	555.0	556.8	200	555.18	0.83%
2025-05-14	0	552.2	-	-	-	-	0	0	-	552.2	-	-	-	-	0	-	1.17%
2025-05-13	0	545.8	539.8	552.8	-	-	0	0	-	545.8	539.8	552.8	-	-	0	-	-0.40%
2025-05-12	0	548.0	540.6	-	544.4	544.4	120	65,328	544.40	548.0	540.6	-	544.4	544.4	120	544.40	0.48%
2025-05-09	0	545.4	538.6	550.2	-	-	0	0	-	545.4	538.6	550.2	-	-	0	-	0.00%
2025-05-08	0	545.4	-	-	-	-	0	0	-	545.4	-	-	-	-	0	-	-0.18%
2025-05-07	0	546.4	538.6	-	-	-	0	0	-	546.4	538.6	-	-	-	0	-	-0.29%
2025-05-06	0	548.0	546.0	-	546.0	550.6	40	21,932	548.30	548.0	546.0	-	546.0	550.6	40	548.30	3.28%
2025-05-02	0	530.6	530.0	-	-	-	0	0	-	530.6	530.0	-	-	-	0	-	0.72%
2025-04-30	0	526.8	525.8	-	-	-	0	0	-	526.8	525.8	-	-	-	0	-	0.19%
2025-04-29	0	525.8	-	-	522.8	524.0	240	125,592	523.30	525.8	-	-	522.8	524.0	240	523.30	1.08%
2025-04-28	0	520.2	515.4	525.0	-	-	0	0	-	520.2	515.4	525.0	-	-	0	-	0.00%
2025-04-25	0	520.2	503.2	-	520.2	520.8	130	67,644	520.34	520.2	503.2	-	520.2	520.8	130	520.34	2.89%
2025-04-24	0	505.6	-	513.8	-	-	0	0	-	505.6	-	513.8	-	-	0	-	-1.44%
2025-04-23	0	513.0	510.0	-	512.8	513.0	70	35,898	512.83	513.0	510.0	-	512.8	513.0	70	512.83	1.14%
2025-04-22	0	507.2	-	-	-	-	0	0	-	507.2	-	-	-	-	0	-	0.00%
2025-04-17	0	507.2	-	-	-	-	0	0	-	507.2	-	-	-	-	0	-	0.00%
2025-04-16	0	507.2	-	511.0	-	-	0	0	-	507.2	-	511.0	-	-	0	-	-0.28%
2025-04-15	0	508.6	-	-	-	-	0	0	-	508.6	-	-	-	-	0	-	0.39%
2025-04-14	0	506.6	494.6	-	501.6	503.2	20	10,048	502.40	506.6	494.6	-	501.6	503.2	20	502.40	1.93%
2025-04-11	0	497.0	-	497.5	-	-	0	0	-	497.0	-	497.5	-	-	0	-	0.00%
2025-04-10	0	497.0	-	498.9	498.9	498.9	10	4,989	498.90	497.0	-	498.9	498.9	498.9	10	498.90	7.44%
2025-04-09	0	462.6	-	-	460.4	460.4	10	4,604	460.40	462.6	-	-	460.4	460.4	10	460.40	-1.07%
2025-04-08	0	467.6	-	-	-	-	0	0	-	467.6	-	-	-	-	0	-	0.00%
2025-04-07	0	467.6	-	498.1	467.6	468.8	130	60,908	468.52	467.6	-	498.1	467.6	468.8	130	468.52	-6.67%
2025-04-03	0	501.0	501.0	515.8	496.8	496.8	100	49,680	496.80	501.0	501.0	515.8	496.8	496.8	100	496.80	-1.96%
2025-04-02	0	511.0	505.0	515.8	511.0	511.0	170	86,870	511.00	511.0	505.0	515.8	511.0	511.0	170	511.00	0.00%
2025-04-01	0	511.0	506.2	-	-	-	0	0	-	511.0	506.2	-	-	-	0	-	0.00%
2025-03-31	0	511.0	505.0	528.2	512.2	512.2	10	5,122	512.20	511.0	505.0	528.2	512.2	512.2	10	512.20	-3.26%
2025-03-28	0	528.2	-	542.2	-	-	0	0	-	528.2	-	542.2	-	-	0	-	-1.71%
2025-03-27	0	537.4	-	542.2	-	-	0	0	-	537.4	-	542.2	-	-	0	-	0.00%
2025-03-26	0	537.4	531.6	-	-	-	0	0	-	537.4	531.6	-	-	-	0	-	0.19%
2025-03-25	0	536.4	531.6	541.2	-	-	0	0	-	536.4	531.6	541.2	-	-	0	-	0.00%
2025-03-24	0	536.4	531.6	541.2	-	-	0	0	-	536.4	531.6	541.2	-	-	0	-	0.00%
2025-03-21	0	536.4	-	-	536.2	536.2	100	53,620	536.20	536.4	-	-	536.2	536.2	100	536.20	0.22%
2025-03-20	0	535.2	526.8	-	-	-	0	0	-	535.2	526.8	-	-	-	0	-	0.68%
2025-03-19	0	531.6	526.8	-	-	-	0	0	-	531.6	526.8	-	-	-	0	-	0.00%
2025-03-18	0	531.6	524.6	-	529.8	529.8	40	21,192	529.80	531.6	524.6	-	529.8	529.8	40	529.80	0.42%
2025-03-17	0	529.4	513.2	-	527.8	529.4	90	47,548	528.31	529.4	513.2	-	527.8	529.4	90	528.31	2.20%
2025-03-14	0	518.0	518.0	-	-	-	0	0	-	518.0	518.0	-	-	-	0	-	0.08%
2025-03-13	0	517.6	512.8	-	-	-	0	0	-	517.6	512.8	-	-	-	0	-	0.00%
2025-03-12	0	517.6	512.2	-	515.6	517.6	180	92,830	515.72	517.6	512.2	-	515.6	517.6	180	515.72	1.33%
2025-03-11	0	510.8	506.0	521.0	510.8	511.0	110	56,190	510.82	510.8	506.0	521.0	510.8	511.0	110	510.82	-1.96%
2025-03-10	0	521.0	516.2	521.0	-	-	0	0	-	521.0	516.2	521.0	-	-	0	-	0.00%
2025-03-07	0	521.0	516.2	525.8	-	-	0	0	-	521.0	516.2	525.8	-	-	0	-	0.00%
2025-03-06	0	521.0	517.8	521.0	520.0	521.4	40	20,834	520.85	521.0	517.8	521.0	520.0	521.4	40	520.85	1.56%
2025-03-05	0	513.0	513.0	-	513.0	513.0	10	5,130	513.00	513.0	513.0	-	513.0	513.0	10	513.00	-0.04%
2025-03-04	0	513.2	484.9	514.0	-	-	0	0	-	513.2	484.9	514.0	-	-	0	-	-0.19%
2025-03-03	0	514.2	484.9	514.2	-	-	0	0	-	514.2	484.9	514.2	-	-	0	-	0.00%
2025-02-28	0	514.2	484.9	543.0	517.8	517.8	210	108,738	517.80	514.2	484.9	543.0	517.8	517.8	210	517.80	-5.30%
2025-02-27	0	543.0	484.9	549.2	-	-	0	0	-	543.0	484.9	549.2	-	-	0	-	-0.26%
2025-02-26	0	544.4	539.6	549.2	-	-	0	0	-	544.4	539.6	549.2	-	-	0	-	0.00%
2025-02-25	0	544.4	484.9	559.8	-	-	0	0	-	544.4	484.9	559.8	-	-	0	-	-0.84%
2025-02-24	0	549.0	543.8	549.0	549.0	549.0	100	54,900	549.00	549.0	543.8	549.0	549.0	549.0	100	549.00	-0.25%
2025-02-21	0	550.4	542.8	550.4	545.6	550.4	200	109,886	549.43	550.4	542.8	550.4	545.6	550.4	200	549.43	0.88%
2025-02-20	0	545.6	484.9	550.4	-	-	0	0	-	545.6	484.9	550.4	-	-	0	-	0.00%
2025-02-19	0	545.6	537.4	-	-	-	0	0	-	545.6	537.4	-	-	-	0	-	1.64%
2025-02-18	0	536.8	484.9	541.6	-	-	0	0	-	536.8	484.9	541.6	-	-	0	-	0.00%
2025-02-17	0	536.8	521.4	536.8	537.4	537.4	110	59,114	537.40	536.8	521.4	536.8	537.4	537.4	110	537.40	2.01%
2025-02-14	0	526.2	514.8	532.8	526.0	526.2	60	31,570	526.17	526.2	514.8	532.8	526.0	526.2	60	526.17	1.27%
2025-02-13	0	519.6	519.6	529.8	519.6	520.2	270	140,362	519.86	519.6	519.6	529.8	519.6	520.2	270	519.86	1.01%
2025-02-12	0	514.4	514.4	-	-	-	0	0	-	514.4	514.4	-	-	-	0	-	0.00%
2025-02-11	0	514.4	514.4	-	514.4	514.4	120	61,728	514.40	514.4	514.4	-	514.4	514.4	120	514.40	0.67%
2025-02-10	0	511.0	505.0	515.8	-	-	0	0	-	511.0	505.0	515.8	-	-	0	-	0.00%
2025-02-07	0	511.0	509.8	517.0	-	-	0	0	-	511.0	509.8	517.0	-	-	0	-	0.00%
2025-02-06	0	511.0	508.8	-	-	-	0	0	-	511.0	508.8	-	-	-	0	-	0.55%
2025-02-05	0	508.2	508.2	-	-	-	0	0	-	508.2	508.2	-	-	-	0	-	0.43%
2025-02-04	0	506.0	494.7	-	506.0	506.0	20	10,120	506.00	506.0	494.7	-	506.0	506.0	20	506.00	2.70%
2025-02-03	0	492.7	492.7	-	492.6	493.0	300	147,800	492.67	492.7	492.7	-	492.6	493.0	300	492.67	-3.99%
2025-01-28	0	513.2	478.0	518.0	515.4	515.4	10	5,154	515.40	513.2	478.0	518.0	515.4	515.4	10	515.40	-1.00%
2025-01-27	0	518.4	515.0	523.2	-	-	0	0	-	518.4	515.0	523.2	-	-	0	-	-0.65%
2025-01-24	0	521.8	478.0	524.0	-	-	0	0	-	521.8	478.0	524.0	-	-	0	-	0.00%
2025-01-23	0	521.8	513.4	523.0	-	-	0	0	-	521.8	513.4	523.0	-	-	0	-	0.00%
2025-01-22	0	521.8	510.4	524.0	520.2	521.8	40	20,856	521.40	521.8	510.4	524.0	520.2	521.8	40	521.40	1.28%
2025-01-21	0	515.2	505.4	521.0	515.2	515.2	10	5,152	515.20	515.2	505.4	521.0	515.2	515.2	10	515.20	0.98%
2025-01-20	0	510.2	505.4	515.0	-	-	0	0	-	510.2	505.4	515.0	-	-	0	-	0.00%
2025-01-17	0	510.2	478.0	-	-	-	0	0	-	510.2	478.0	-	-	-	0	-	0.00%
2025-01-16	0	510.2	478.0	-	-	-	0	0	-	510.2	478.0	-	-	-	0	-	1.96%
2025-01-15	0	500.4	497.8	-	-	-	0	0	-	500.4	497.8	-	-	-	0	-	0.00%
2025-01-14	0	500.4	499.2	-	499.2	499.2	10	4,992	499.20	500.4	499.2	-	499.2	499.2	10	499.20	-0.56%
2025-01-13	0	503.2	478.0	515.0	-	-	0	0	-	503.2	478.0	515.0	-	-	0	-	-1.49%
2025-01-10	0	510.8	478.0	515.6	-	-	0	0	-	510.8	478.0	515.6	-	-	0	-	0.00%
2025-01-09	0	510.8	510.8	-	-	-	0	0	-	510.8	510.8	-	-	-	0	-	0.31%
2025-01-08	0	509.2	478.0	-	-	-	0	0	-	509.2	478.0	-	-	-	0	-	0.00%
2025-01-07	0	509.2	495.8	-	509.2	509.2	20	10,184	509.20	509.2	495.8	-	509.2	509.2	20	509.20	2.21%
2025-01-06	0	498.2	485.3	-	-	-	0	0	-	498.2	485.3	-	-	-	0	-	2.15%
2025-01-03	0	487.7	487.7	-	-	-	0	0	-	487.7	487.7	-	-	-	0	-	0.76%
2025-01-02	0	484.0	478.0	484.0	484.0	484.0	20	9,680	484.00	484.0	478.0	484.0	484.0	484.0	20	484.00	-0.17%
2024-12-31	0	484.8	484.0	484.8	485.2	485.8	20	9,710	485.50	484.8	484.0	484.8	485.2	485.8	20	485.50	0.17%
2024-12-30	0	484.0	484.0	-	-	-	0	0	-	484.0	484.0	-	-	-	0	-	0.00%
2024-12-27	0	484.0	480.0	-	484.0	487.0	30	14,576	485.87	484.0	480.0	-	484.0	487.0	30	485.87	-1.24%
2024-12-24	0	490.1	-	-	-	-	0	0	-	490.1	-	-	-	-	0	-	0.00%
2024-12-23	0	490.1	-	-	-	-	0	0	-	490.1	-	-	-	-	0	-	0.00%
2024-12-20	0	490.1	484.5	-	490.1	493.0	140	68,790	491.36	490.1	484.5	-	490.1	493.0	140	491.36	-1.67%
2024-12-19	0	498.4	493.7	513.4	498.4	508.6	160	80,254	501.59	498.4	493.7	513.4	498.4	508.6	160	501.59	-2.01%
2024-12-18	0	508.6	508.6	-	-	-	0	0	-	508.6	508.6	-	-	-	0	-	0.24%
2024-12-17	0	507.4	490.1	519.6	507.4	507.4	30	15,222	507.40	507.4	490.1	519.6	507.4	507.4	30	507.40	-1.44%
2024-12-16	0	514.8	510.0	-	-	-	0	0	-	514.8	510.0	-	-	-	0	-	-0.04%
2024-12-13	0	515.0	515.0	-	511.6	511.8	930	475,968	511.79	515.0	515.0	-	511.6	511.8	930	511.79	0.63%
2024-12-12	0	511.8	511.8	-	-	-	0	0	-	511.8	511.8	-	-	-	0	-	0.95%
2024-12-11	0	507.0	507.0	-	-	-	0	0	-	507.0	507.0	-	-	-	0	-	1.52%
2024-12-10	0	499.4	497.9	-	-	-	0	0	-	499.4	497.9	-	-	-	0	-	0.52%
2024-12-09	0	496.8	494.9	515.2	495.0	510.4	230	114,784	499.06	496.8	494.9	515.2	495.0	510.4	230	499.06	-2.66%
2024-12-06	0	510.4	510.4	-	510.2	510.2	10	5,102	510.20	510.4	510.4	-	510.2	510.2	10	510.20	-1.09%
2024-12-05	0	516.0	507.2	-	518.0	518.0	10	5,180	518.00	516.0	507.2	-	518.0	518.0	10	518.00	-0.81%
2024-12-04	0	520.2	508.4	528.6	518.0	523.0	200	104,000	520.00	520.2	508.4	528.6	518.0	523.0	200	520.00	-0.69%
2024-12-03	0	523.8	523.2	-	523.8	523.8	440	230,472	523.80	523.8	523.2	-	523.8	523.8	440	523.80	1.51%
2024-12-02	0	516.0	511.2	520.0	515.8	517.2	3,030	1,564,630	516.38	516.0	511.2	520.0	515.8	517.2	3,030	516.38	-2.42%
2024-11-29	0	528.8	-	542.4	-	-	0	0	-	528.8	-	542.4	-	-	0	-	-1.64%
2024-11-28	0	537.6	529.6	542.4	-	-	0	0	-	537.6	529.6	542.4	-	-	0	-	0.00%
2024-11-27	0	537.6	535.6	-	-	-	0	0	-	537.6	535.6	-	-	-	0	-	0.00%
2024-11-26	0	537.6	-	542.4	-	-	0	0	-	537.6	-	542.4	-	-	0	-	0.00%
2024-11-25	0	537.6	537.6	-	537.6	537.6	20	10,752	537.60	537.6	537.6	-	537.6	537.6	20	537.60	1.05%
2024-11-22	0	532.0	527.2	536.8	-	-	0	0	-	532.0	527.2	536.8	-	-	0	-	0.00%
2024-11-21	0	532.0	-	536.8	-	-	0	0	-	532.0	-	536.8	-	-	0	-	0.00%
2024-11-20	0	532.0	-	570.0	-	-	0	0	-	532.0	-	570.0	-	-	0	-	0.00%
2024-11-19	0	532.0	529.2	-	532.0	534.0	30	15,980	532.67	532.0	529.2	-	532.0	534.0	30	532.67	-0.37%
2024-11-18	0	534.0	534.0	538.8	534.0	534.0	40	21,360	534.00	534.0	534.0	538.8	534.0	534.0	40	534.00	2.14%
2024-11-15	0	522.8	513.6	-	516.6	524.0	620	320,838	517.48	522.8	513.6	-	516.6	524.0	620	517.48	2.23%
2024-11-14	0	511.4	511.4	-	511.4	511.4	30	15,342	511.40	511.4	511.4	-	511.4	511.4	30	511.40	0.12%
2024-11-13	0	510.8	-	518.0	510.8	511.0	260	132,810	510.81	510.8	-	518.0	510.8	511.0	260	510.81	-6.92%
2024-11-12	0	548.8	-	553.6	-	-	0	0	-	548.8	-	553.6	-	-	0	-	0.00%
2024-11-11	0	548.8	-	556.6	-	-	0	0	-	548.8	-	556.6	-	-	0	-	-0.54%
2024-11-08	0	551.8	546.8	564.8	-	-	0	0	-	551.8	546.8	564.8	-	-	0	-	0.04%
2024-11-07	0	551.6	550.0	558.8	551.6	551.6	100	55,160	551.60	551.6	550.0	558.8	551.6	551.6	100	551.60	-1.46%
2024-11-06	0	559.8	550.0	-	-	-	0	0	-	559.8	550.0	-	-	-	0	-	-1.13%
2024-11-05	0	566.2	550.0	572.0	567.2	567.2	20	11,344	567.20	566.2	550.0	572.0	567.2	567.2	20	567.20	0.89%
2024-11-04	0	561.2	550.0	-	-	-	0	0	-	561.2	550.0	-	-	-	0	-	1.70%
2024-11-01	0	551.8	550.0	566.6	551.4	557.0	270	149,464	553.57	551.8	550.0	566.6	551.4	557.0	270	553.57	-1.78%
2024-10-31	0	561.8	550.0	572.8	-	-	0	0	-	561.8	550.0	572.8	-	-	0	-	-1.09%
2024-10-30	0	568.0	550.0	572.8	-	-	0	0	-	568.0	550.0	572.8	-	-	0	-	0.00%
2024-10-29	0	568.0	565.0	-	-	-	0	0	-	568.0	565.0	-	-	-	0	-	0.42%
2024-10-28	0	565.6	550.0	573.0	-	-	0	0	-	565.6	550.0	573.0	-	-	0	-	0.53%
2024-10-25	0	562.6	550.0	-	-	-	0	0	-	562.6	550.0	-	-	-	0	-	0.00%
2024-10-24	0	562.6	562.6	-	562.6	562.6	10	5,626	562.60	562.6	562.6	-	562.6	562.6	10	562.60	-0.60%
2024-10-23	0	566.0	564.6	-	560.2	560.2	50	28,010	560.20	566.0	564.6	-	560.2	560.2	50	560.20	0.18%
2024-10-22	0	565.0	560.2	565.0	-	-	0	0	-	565.0	560.2	565.0	-	-	0	-	-1.40%
2024-10-21	0	573.0	-	-	573.0	573.0	100	57,300	573.00	573.0	-	-	573.0	573.0	100	573.00	-0.83%
2024-10-18	0	577.8	-	587.8	577.8	577.8	30	17,334	577.80	577.8	-	587.8	577.8	577.8	30	577.80	-0.89%
2024-10-17	0	583.0	-	587.8	-	-	0	0	-	583.0	-	587.8	-	-	0	-	0.00%
2024-10-16	0	583.0	-	587.8	-	-	0	0	-	583.0	-	587.8	-	-	0	-	0.00%
2024-10-15	0	583.0	577.0	-	581.8	587.6	4,670	2,738,982	586.51	583.0	577.0	-	581.8	587.6	4,670	586.51	-0.51%
2024-10-14	0	586.0	585.8	596.4	585.2	589.2	2,010	1,180,146	587.14	586.0	585.8	596.4	585.2	589.2	2,010	587.14	-0.85%
2024-10-10	0	591.0	582.0	591.2	-	-	0	0	-	591.0	582.0	591.2	-	-	0	-	-1.10%
2024-10-09	0	597.6	589.6	-	599.8	599.8	200	119,960	599.80	597.6	589.6	-	599.8	599.8	200	599.80	0.67%
2024-10-08	0	593.6	-	598.6	593.8	593.8	40	23,752	593.80	593.6	-	598.6	593.8	593.8	40	593.80	-0.03%
2024-10-07	0	593.8	583.8	593.8	593.8	593.8	20	11,876	593.80	593.8	583.8	593.8	593.8	593.8	20	593.80	0.00%
2024-10-04	0	593.8	585.2	593.8	-	-	0	0	-	593.8	585.2	593.8	-	-	0	-	0.00%
2024-10-03	0	593.8	585.2	-	-	-	0	0	-	593.8	585.2	-	-	-	0	-	-1.23%
2024-10-02	0	601.2	-	-	601.2	604.0	80	48,236	602.95	601.2	-	-	601.2	604.0	80	602.95	-1.73%
2024-09-30	0	611.8	603.2	-	614.6	614.6	20	12,292	614.60	611.8	603.2	-	614.6	614.6	20	614.60	-0.33%
2024-09-27	0	613.8	608.0	-	-	-	0	0	-	613.8	608.0	-	-	-	0	-	0.16%
2024-09-26	0	612.8	602.2	-	-	-	0	0	-	612.8	602.2	-	-	-	0	-	2.20%
2024-09-25	0	599.6	592.2	-	-	-	0	0	-	599.6	592.2	-	-	-	0	-	0.00%
2024-09-24	0	599.6	599.6	-	-	-	0	0	-	599.6	599.6	-	-	-	0	-	0.40%
2024-09-23	0	597.2	-	-	598.6	598.6	10	5,986	598.60	597.2	-	-	598.6	598.6	10	598.60	0.44%
2024-09-20	0	594.6	585.4	-	593.4	594.6	60	35,652	594.20	594.6	585.4	-	593.4	594.6	60	594.20	0.81%
2024-09-19	0	589.8	578.4	-	587.8	587.8	30	17,634	587.80	589.8	578.4	-	587.8	587.8	30	587.80	-1.21%
2024-09-17	0	597.0	594.4	-	-	-	0	0	-	597.0	594.4	-	-	-	0	-	0.00%
2024-09-16	0	597.0	-	-	-	-	0	0	-	597.0	-	-	-	-	0	-	1.60%
2024-09-13	0	587.6	576.4	-	-	-	0	0	-	587.6	576.4	-	-	-	0	-	1.10%
2024-09-12	0	581.2	575.8	-	-	-	0	0	-	581.2	575.8	-	-	-	0	-	0.10%
2024-09-11	0	580.6	574.2	-	580.8	580.8	100	58,080	580.80	580.6	574.2	-	580.8	580.8	100	580.80	-0.58%
2024-09-10	0	584.0	577.2	-	-	-	0	0	-	584.0	577.2	-	-	-	0	-	-0.85%
2024-09-09	0	589.0	580.4	-	-	-	0	0	-	589.0	580.4	-	-	-	0	-	-1.83%
2024-09-05	0	600.0	588.6	-	-	-	0	0	-	600.0	588.6	-	-	-	0	-	0.00%
2024-09-04	0	600.0	592.0	-	-	-	0	0	-	600.0	592.0	-	-	-	0	-	-3.78%
2024-09-03	0	623.6	615.2	-	-	-	0	0	-	623.6	615.2	-	-	-	0	-	-0.76%
2024-09-02	0	628.4	617.2	-	-	-	0	0	-	628.4	617.2	-	-	-	0	-	-0.19%
2024-08-30	0	629.6	-	-	-	-	0	0	-	629.6	-	-	-	-	0	-	0.00%
2024-08-29	0	629.6	617.8	-	-	-	0	0	-	629.6	617.8	-	-	-	0	-	-0.22%
2024-08-28	0	631.0	-	-	-	-	0	0	-	631.0	-	-	-	-	0	-	0.00%
2024-08-27	0	631.0	-	-	-	-	0	0	-	631.0	-	-	-	-	0	-	0.00%
2024-08-26	0	631.0	-	-	-	-	0	0	-	631.0	-	-	-	-	0	-	0.00%
2024-08-23	0	631.0	-	-	-	-	0	0	-	631.0	-	-	-	-	0	-	0.00%
2024-08-22	0	631.0	-	-	-	-	0	0	-	631.0	-	-	-	-	0	-	0.00%
2024-08-21	0	631.0	631.0	-	-	-	0	0	-	631.0	631.0	-	-	-	0	-	0.00%
2024-08-20	0	631.0	616.4	-	-	-	0	0	-	631.0	616.4	-	-	-	0	-	1.58%
2024-08-19	0	621.2	612.6	-	-	-	0	0	-	621.2	612.6	-	-	-	0	-	0.62%
2024-08-16	0	617.4	600.8	-	-	-	0	0	-	617.4	600.8	-	-	-	0	-	1.95%
2024-08-15	0	605.6	599.2	-	-	-	0	0	-	605.6	599.2	-	-	-	0	-	0.26%
2024-08-14	0	604.0	598.0	-	-	-	0	0	-	604.0	598.0	-	-	-	0	-	1.85%
2024-08-13	0	593.0	585.6	-	-	-	0	0	-	593.0	585.6	-	-	-	0	-	0.44%
2024-08-12	0	590.4	585.0	-	-	-	0	0	-	590.4	585.0	-	-	-	0	-	0.10%
2024-08-09	0	589.8	568.2	-	-	-	0	0	-	589.8	568.2	-	-	-	0	-	2.93%
2024-08-08	0	573.0	568.0	-	-	-	0	0	-	573.0	568.0	-	-	-	0	-	-0.73%
2024-08-07	0	577.2	563.4	-	-	-	0	0	-	577.2	563.4	-	-	-	0	-	1.58%
2024-08-06	0	568.2	568.2	-	-	-	0	0	-	568.2	568.2	-	-	-	0	-	1.21%
2024-08-05	0	561.4	551.0	-	-	-	0	0	-	561.4	551.0	-	-	-	0	-	-9.83%
2024-08-02	0	622.6	613.2	634.8	624.0	624.4	920	574,180	624.11	622.6	613.2	634.8	624.0	624.4	920	624.11	-3.89%
2024-08-01	0	647.8	647.8	-	642.8	648.6	2,830	1,825,242	644.96	647.8	647.8	-	642.8	648.6	2,830	644.96	2.02%
2024-07-31	0	635.0	635.0	-	619.6	619.6	50	30,980	619.60	635.0	635.0	-	619.6	619.6	50	619.60	1.73%
2024-07-30	0	624.2	624.2	-	621.2	624.2	1,290	804,864	623.93	624.2	624.2	-	621.2	624.2	1,290	623.93	0.74%
2024-07-29	0	619.6	612.0	640.0	-	-	0	0	-	619.6	612.0	640.0	-	-	0	-	0.45%
2024-07-26	0	616.8	-	-	-	-	0	0	-	616.8	-	-	-	-	0	-	0.00%
2024-07-25	0	616.8	608.0	-	616.8	616.8	10	6,168	616.80	616.8	608.0	-	616.8	616.8	10	616.80	-1.94%
2024-07-24	0	629.0	-	-	629.0	629.0	10	6,290	629.00	629.0	-	-	629.0	629.0	10	629.00	-0.06%
2024-07-23	0	629.4	-	-	-	-	0	0	-	629.4	-	-	-	-	0	-	0.00%
2024-07-22	0	629.4	-	640.8	-	-	0	0	-	629.4	-	640.8	-	-	0	-	-1.04%
2024-07-19	0	636.0	-	-	-	-	0	0	-	636.0	-	-	-	-	0	-	-1.67%
2024-07-18	0	646.8	-	-	-	-	0	0	-	646.8	-	-	-	-	0	-	-0.52%
2024-07-17	0	650.2	-	-	-	-	0	0	-	650.2	-	-	-	-	0	-	0.00%
2024-07-16	0	650.2	-	-	-	-	0	0	-	650.2	-	-	-	-	0	-	0.00%
2024-07-15	0	650.2	-	-	-	-	0	0	-	650.2	-	-	-	-	0	-	0.25%
2024-07-12	0	648.6	-	662.8	647.2	647.2	160	103,552	647.20	648.6	-	662.8	647.2	647.2	160	647.20	-1.43%
2024-07-11	0	658.0	-	-	658.0	658.0	100	65,800	658.00	658.0	-	-	658.0	658.0	100	658.00	-0.30%
2024-07-10	0	660.0	-	-	660.0	660.0	160	105,600	660.00	660.0	-	-	660.0	660.0	160	660.00	0.79%
2024-07-09	0	654.8	-	-	-	-	0	0	-	654.8	-	-	-	-	0	-	0.00%
2024-07-08	0	654.8	-	-	-	-	0	0	-	654.8	-	-	-	-	0	-	0.00%
2024-07-05	0	654.8	634.0	-	654.6	654.6	30	19,638	654.60	654.8	634.0	-	654.6	654.6	30	654.60	2.50%
2024-07-04	0	638.8	-	-	635.4	635.4	20	12,708	635.40	638.8	-	-	635.4	635.4	20	635.40	1.53%
2024-07-03	0	629.2	-	-	-	-	0	0	-	629.2	-	-	-	-	0	-	0.00%
2024-07-02	0	629.2	-	-	-	-	0	0	-	629.2	-	-	-	-	0	-	0.00%
2024-06-28	0	629.2	624.4	631.0	-	-	0	0	-	629.2	624.4	631.0	-	-	0	-	0.83%
2024-06-27	0	624.0	615.0	-	-	-	0	0	-	624.0	615.0	-	-	-	0	-	0.16%
2024-06-26	0	623.0	615.0	-	-	-	0	0	-	623.0	615.0	-	-	-	0	-	0.48%
2024-06-25	0	620.0	615.0	-	620.0	620.0	60	37,200	620.00	620.0	615.0	-	620.0	620.0	60	620.00	-1.05%
2024-06-24	0	626.6	615.0	629.6	-	-	0	0	-	626.6	615.0	629.6	-	-	0	-	-0.22%
2024-06-21	0	628.0	-	634.4	628.0	628.0	10	6,280	628.00	628.0	-	634.4	628.0	628.0	10	628.00	-0.25%
2024-06-20	0	629.6	629.6	-	-	-	0	0	-	629.6	629.6	-	-	-	0	-	0.16%
2024-06-19	0	628.6	627.8	-	627.8	627.8	10	6,278	627.80	628.6	627.8	-	627.8	627.8	10	627.80	1.45%
2024-06-18	0	619.6	614.8	-	-	-	0	0	-	619.6	614.8	-	-	-	0	-	0.00%
2024-06-17	0	619.6	612.4	-	-	-	0	0	-	619.6	612.4	-	-	-	0	-	0.00%
2024-06-14	0	619.6	-	-	-	-	0	0	-	619.6	-	-	-	-	0	-	0.00%
2024-06-13	0	619.6	609.0	-	-	-	0	0	-	619.6	609.0	-	-	-	0	-	0.94%
2024-06-12	0	613.8	610.6	-	613.4	617.8	320	196,464	613.95	613.8	610.6	-	613.4	617.8	320	613.95	0.13%
2024-06-11	0	613.0	-	620.0	-	-	0	0	-	613.0	-	620.0	-	-	0	-	-0.36%
2024-06-07	0	615.2	607.0	623.4	-	-	0	0	-	615.2	607.0	623.4	-	-	0	-	0.56%
2024-06-06	0	611.8	611.8	-	611.8	612.0	40	24,476	611.90	611.8	611.8	-	611.8	612.0	40	611.90	1.12%
2024-06-05	0	605.0	593.0	-	605.0	605.0	480	290,400	605.00	605.0	593.0	-	605.0	605.0	480	605.00	1.20%
2024-06-04	0	597.8	593.0	605.4	-	-	0	0	-	597.8	593.0	605.4	-	-	0	-	0.00%
2024-06-03	0	597.8	587.2	606.0	-	-	0	0	-	597.8	587.2	606.0	-	-	0	-	0.98%
2024-05-31	0	592.0	585.4	-	592.0	592.0	100	59,200	592.00	592.0	585.4	-	592.0	592.0	100	592.00	-0.67%
2024-05-30	0	596.0	589.8	-	597.2	607.0	380	229,288	603.39	596.0	589.8	-	597.2	607.0	380	603.39	-2.13%
2024-05-29	0	609.0	607.0	-	609.0	609.0	480	292,320	609.00	609.0	607.0	-	609.0	609.0	480	609.00	-0.65%
2024-05-28	0	613.0	602.4	-	-	-	0	0	-	613.0	602.4	-	-	-	0	-	0.96%
2024-05-27	0	607.2	601.6	-	-	-	0	0	-	607.2	601.6	-	-	-	0	-	0.13%
2024-05-24	0	606.4	-	-	-	-	0	0	-	606.4	-	-	-	-	0	-	-1.81%
2024-05-23	0	617.6	-	-	-	-	0	0	-	617.6	-	-	-	-	0	-	0.00%
2024-05-22	0	617.6	-	-	-	-	0	0	-	617.6	-	-	-	-	0	-	-0.10%
2024-05-21	0	618.2	-	-	618.2	618.2	80	49,456	618.20	618.2	-	-	618.2	618.2	80	618.20	-0.51%
2024-05-20	0	621.4	618.2	-	-	-	0	0	-	621.4	618.2	-	-	-	0	-	0.00%
2024-05-17	0	621.4	618.2	639.0	-	-	0	0	-	621.4	618.2	639.0	-	-	0	-	-2.14%
2024-05-16	0	635.0	612.4	635.2	632.0	635.0	200	126,790	633.95	635.0	612.4	635.2	632.0	635.0	200	633.95	2.88%
2024-05-14	0	617.2	-	-	-	-	0	0	-	617.2	-	-	-	-	0	-	0.00%
2024-05-13	0	617.2	-	-	-	-	0	0	-	617.2	-	-	-	-	0	-	0.00%
2024-05-10	0	617.2	-	-	-	-	0	0	-	617.2	-	-	-	-	0	-	0.00%
2024-05-09	0	617.2	-	-	-	-	0	0	-	617.2	-	-	-	-	0	-	-0.26%
2024-05-08	0	618.8	618.8	-	615.4	615.4	50	30,770	615.40	618.8	618.8	-	615.4	615.4	50	615.40	-0.10%
2024-05-07	0	619.4	610.6	-	-	-	0	0	-	619.4	610.6	-	-	-	0	-	0.65%
2024-05-06	0	615.4	602.0	-	611.6	611.6	70	42,812	611.60	615.4	602.0	-	611.6	611.6	70	611.60	1.42%
2024-05-03	0	606.8	606.8	611.6	-	-	0	0	-	606.8	606.8	611.6	-	-	0	-	0.20%
2024-05-02	0	605.6	-	-	-	-	0	0	-	605.6	-	-	-	-	0	-	0.00%
2024-04-30	0	605.6	600.8	609.0	605.6	605.6	70	42,392	605.60	605.6	600.8	609.0	605.6	605.6	70	605.60	0.90%
2024-04-29	0	600.2	597.0	-	-	-	0	0	-	600.2	597.0	-	-	-	0	-	0.00%
2024-04-26	0	600.2	595.4	-	-	-	0	0	-	600.2	595.4	-	-	-	0	-	0.00%
2024-04-25	0	600.2	-	-	-	-	0	0	-	600.2	-	-	-	-	0	-	-0.46%
2024-04-24	0	603.0	584.2	-	603.0	603.0	50	30,150	603.00	603.0	584.2	-	603.0	603.0	50	603.00	2.38%
2024-04-23	0	589.0	587.4	594.6	-	-	0	0	-	589.0	587.4	594.6	-	-	0	-	0.00%
2024-04-22	0	589.0	587.0	-	-	-	0	0	-	589.0	587.0	-	-	-	0	-	0.00%
2024-04-19	0	589.0	583.6	596.0	590.0	591.0	200	118,120	590.60	589.0	583.6	596.0	590.0	591.0	200	590.60	-0.44%
2024-04-18	0	591.6	574.4	-	590.0	590.0	40	23,600	590.00	591.6	574.4	-	590.0	590.0	40	590.00	2.14%
2024-04-17	0	579.2	-	596.0	578.2	578.2	40	23,128	578.20	579.2	-	596.0	578.2	578.2	40	578.20	-2.00%
2024-04-16	0	591.0	582.6	598.2	-	-	0	0	-	591.0	582.6	598.2	-	-	0	-	-3.02%
2024-04-15	0	609.4	595.8	619.2	-	-	0	0	-	609.4	595.8	619.2	-	-	0	-	-0.81%
2024-04-12	0	614.4	609.4	644.0	622.2	622.2	310	192,882	622.20	614.4	609.4	644.0	622.2	622.2	310	622.20	-1.76%
2024-04-11	0	625.4	622.2	634.0	-	-	0	0	-	625.4	622.2	634.0	-	-	0	-	-0.60%
2024-04-10	0	629.2	622.2	644.0	-	-	0	0	-	629.2	622.2	644.0	-	-	0	-	0.00%
2024-04-09	0	629.2	625.0	644.0	-	-	0	0	-	629.2	625.0	644.0	-	-	0	-	0.00%
2024-04-08	0	629.2	626.6	644.0	-	-	0	0	-	629.2	626.6	644.0	-	-	0	-	0.00%
2024-04-05	0	629.2	622.6	644.0	-	-	0	0	-	629.2	622.6	644.0	-	-	0	-	0.00%
2024-04-03	0	629.2	623.0	644.0	629.2	631.4	130	82,038	631.06	629.2	623.0	644.0	629.2	631.4	130	631.06	-0.98%
2024-04-02	0	635.4	622.2	640.6	635.4	635.4	100	63,540	635.40	635.4	622.2	640.6	635.4	635.4	100	635.40	0.16%
2024-03-28	0	634.4	634.4	642.8	634.4	634.4	180	114,192	634.40	634.4	634.4	642.8	634.4	634.4	180	634.40	-1.03%
2024-03-27	0	641.0	-	644.4	-	-	0	0	-	641.0	-	644.4	-	-	0	-	0.00%
2024-03-26	0	641.0	641.0	647.6	-	-	0	0	-	641.0	641.0	647.6	-	-	0	-	0.06%
2024-03-25	0	640.6	-	644.2	-	-	0	0	-	640.6	-	644.2	-	-	0	-	0.00%
2024-03-22	0	640.6	635.6	640.6	640.8	641.8	80	51,294	641.18	640.6	635.6	640.6	640.8	641.8	80	641.18	-0.37%
2024-03-21	0	643.0	614.0	651.8	637.0	642.0	40	25,630	640.75	643.0	614.0	651.8	637.0	642.0	40	640.75	3.91%
2024-03-20	0	618.8	614.0	625.6	-	-	0	0	-	618.8	614.0	625.6	-	-	0	-	0.00%
2024-03-19	0	618.8	-	623.6	-	-	0	0	-	618.8	-	623.6	-	-	0	-	0.00%
2024-03-18	0	618.8	614.0	623.6	-	-	0	0	-	618.8	614.0	623.6	-	-	0	-	0.00%
2024-03-15	0	618.8	-	619.4	618.8	618.8	70	43,316	618.80	618.8	-	619.4	618.8	618.8	70	618.80	-2.27%
2024-03-14	0	633.2	-	638.0	-	-	0	0	-	633.2	-	638.0	-	-	0	-	0.67%
2024-03-13	0	629.0	-	637.0	629.0	629.0	10	6,290	629.00	629.0	-	637.0	629.0	629.0	10	629.00	0.06%
2024-03-12	0	628.6	617.4	633.6	-	-	0	0	-	628.6	617.4	633.6	-	-	0	-	1.03%
2024-03-11	0	622.2	621.0	627.0	-	-	0	0	-	622.2	621.0	627.0	-	-	0	-	0.00%
2024-03-08	0	622.2	622.2	626.8	-	-	0	0	-	622.2	622.2	626.8	-	-	0	-	1.93%
2024-03-07	0	610.4	-	614.8	-	-	0	0	-	610.4	-	614.8	-	-	0	-	0.00%
2024-03-06	0	610.4	-	613.0	610.4	610.4	10	6,104	610.40	610.4	-	613.0	610.4	610.4	10	610.40	-0.91%
2024-03-05	0	616.0	604.0	616.0	-	-	0	0	-	616.0	604.0	616.0	-	-	0	-	-0.13%
2024-03-04	0	616.8	604.0	625.2	605.0	613.8	210	127,666	607.93	616.8	604.0	625.2	605.0	613.8	210	607.93	1.98%
2024-03-01	0	604.8	604.4	611.0	-	-	0	0	-	604.8	604.4	611.0	-	-	0	-	0.00%
2024-02-29	0	604.8	604.4	611.4	-	-	0	0	-	604.8	604.4	611.4	-	-	0	-	0.00%
2024-02-28	0	604.8	-	-	603.2	603.2	10	6,032	603.20	604.8	-	-	603.2	603.2	10	603.20	-0.46%
2024-02-27	0	607.6	-	608.6	-	-	0	0	-	607.6	-	608.6	-	-	0	-	-0.16%
2024-02-26	0	608.6	-	613.4	-	-	0	0	-	608.6	-	613.4	-	-	0	-	0.00%
2024-02-23	0	608.6	603.8	-	-	-	0	0	-	608.6	603.8	-	-	-	0	-	0.00%
2024-02-22	0	608.6	-	611.2	-	-	0	0	-	608.6	-	611.2	-	-	0	-	1.20%
2024-02-21	0	601.4	-	-	-	-	0	0	-	601.4	-	-	-	-	0	-	0.03%
2024-02-20	0	601.2	-	609.8	601.2	609.8	70	42,562	608.03	601.2	-	609.8	601.2	609.8	70	608.03	-1.09%
2024-02-19	0	607.8	607.8	616.4	-	-	0	0	-	607.8	607.8	616.4	-	-	0	-	1.30%
2024-02-16	0	600.0	595.6	606.4	599.0	599.0	100	59,900	599.00	600.0	595.6	606.4	599.0	599.0	100	599.00	-0.07%
2024-02-15	0	600.4	-	605.2	-	-	0	0	-	600.4	-	605.2	-	-	0	-	0.00%
2024-02-14	0	600.4	-	600.4	-	-	0	0	-	600.4	-	600.4	-	-	0	-	0.00%
2024-02-09	0	600.4	-	603.2	-	-	0	0	-	600.4	-	603.2	-	-	0	-	0.00%
2024-02-08	0	600.4	-	-	600.4	600.4	80	48,032	600.40	600.4	-	-	600.4	600.4	80	600.40	1.04%
2024-02-07	0	594.2	589.2	607.0	-	-	0	0	-	594.2	589.2	607.0	-	-	0	-	0.03%
2024-02-06	0	594.0	-	594.0	-	-	0	0	-	594.0	-	594.0	-	-	0	-	-0.03%
2024-02-05	0	594.2	-	-	-	-	0	0	-	594.2	-	-	-	-	0	-	-0.20%
2024-02-02	0	595.4	-	-	-	-	0	0	-	595.4	-	-	-	-	0	-	4.38%
2024-02-01	0	570.4	-	-	-	-	0	0	-	570.4	-	-	-	-	0	-	0.14%
2024-01-31	0	569.6	-	-	-	-	0	0	-	569.6	-	-	-	-	0	-	-0.80%
2024-01-30	0	574.2	-	-	-	-	0	0	-	574.2	-	-	-	-	0	-	0.00%
2024-01-29	0	574.2	-	-	568.6	574.2	200	114,280	571.40	574.2	-	-	568.6	574.2	200	571.40	1.84%
2024-01-26	0	563.8	-	565.4	563.8	563.8	150	84,570	563.80	563.8	-	565.4	563.8	563.8	150	563.80	0.97%
2024-01-25	0	558.4	-	566.0	556.0	556.0	330	183,480	556.00	558.4	-	566.0	556.0	556.0	330	556.00	-0.29%
2024-01-24	0	560.0	-	560.0	-	-	0	0	-	560.0	-	560.0	-	-	0	-	-0.43%
2024-01-23	0	562.4	-	569.0	-	-	0	0	-	562.4	-	569.0	-	-	0	-	0.32%
2024-01-22	0	560.6	-	565.6	-	-	0	0	-	560.6	-	565.6	-	-	0	-	0.00%
2024-01-19	0	560.6	552.8	566.2	-	-	0	0	-	560.6	552.8	566.2	-	-	0	-	1.41%
2024-01-18	0	552.8	-	559.0	-	-	10	5,558	555.80	552.8	-	559.0	-	-	10	555.80	0.00%
2024-01-17	0	552.8	-	556.4	546.8	553.6	180	98,936	549.64	552.8	-	556.4	546.8	553.6	180	549.64	-3.63%
2024-01-16	0	573.6	-	-	-	-	0	0	-	573.6	-	-	-	-	0	-	-1.10%
2024-01-15	0	580.0	-	-	578.8	580.0	310	179,490	579.00	580.0	-	-	578.8	580.0	310	579.00	-1.33%
2024-01-12	0	587.8	-	595.2	-	-	0	0	-	587.8	-	595.2	-	-	0	-	-0.44%
2024-01-11	0	590.4	-	-	-	-	0	0	-	590.4	-	-	-	-	0	-	0.00%
2024-01-10	0	590.4	-	605.2	-	-	0	0	-	590.4	-	605.2	-	-	0	-	-1.67%
2024-01-09	0	600.4	-	607.0	600.6	600.6	10	6,006	600.60	600.4	-	607.0	600.6	600.6	10	600.60	-0.03%
2024-01-08	0	600.6	-	603.0	-	-	0	0	-	600.6	-	603.0	-	-	0	-	0.00%
2024-01-05	0	600.6	-	606.0	-	-	0	0	-	600.6	-	606.0	-	-	0	-	0.00%
2024-01-04	0	600.6	-	-	598.6	598.6	10	5,986	598.60	600.6	-	-	598.6	598.6	10	598.60	-1.51%
2024-01-03	0	609.8	606.0	609.8	-	-	0	0	-	609.8	606.0	609.8	-	-	0	-	-2.99%
2024-01-02	0	628.6	626.0	633.4	-	-	0	0	-	628.6	626.0	633.4	-	-	0	-	0.00%
2023-12-29	0	628.6	-	633.4	-	-	0	0	-	628.6	-	633.4	-	-	0	-	0.00%
2023-12-28	0	628.6	-	636.6	-	-	0	0	-	628.6	-	636.6	-	-	0	-	1.42%
2023-12-27	0	619.8	598.4	620.6	610.0	619.8	20	12,298	614.90	619.8	598.4	620.6	610.0	619.8	20	614.90	2.75%
2023-12-22	0	603.2	603.0	606.6	-	-	0	0	-	603.2	603.0	606.6	-	-	0	-	0.00%
2023-12-21	0	603.2	-	607.0	-	-	0	0	-	603.2	-	607.0	-	-	0	-	0.00%
2023-12-20	0	603.2	-	612.4	-	-	0	0	-	603.2	-	612.4	-	-	0	-	1.38%
2023-12-19	0	595.0	-	599.8	-	-	0	0	-	595.0	-	599.8	-	-	0	-	0.00%
2023-12-18	0	595.0	593.0	599.4	-	-	0	0	-	595.0	593.0	599.4	-	-	0	-	0.00%
2023-12-15	0	595.0	586.8	605.2	-	-	0	0	-	595.0	586.8	605.2	-	-	0	-	0.57%
2023-12-14	0	591.6	574.0	598.0	-	-	0	0	-	591.6	574.0	598.0	-	-	0	-	2.21%
2023-12-13	0	578.8	570.0	580.2	-	-	0	0	-	578.8	570.0	580.2	-	-	0	-	-0.69%
2023-12-12	0	582.8	573.0	589.6	-	-	0	0	-	582.8	573.0	589.6	-	-	0	-	0.87%
2023-12-11	0	577.8	-	582.6	-	-	0	0	-	577.8	-	582.6	-	-	0	-	0.00%
2023-12-08	0	577.8	564.0	583.6	-	-	0	0	-	577.8	564.0	583.6	-	-	0	-	1.58%
2023-12-07	0	568.8	-	572.2	-	-	0	0	-	568.8	-	572.2	-	-	0	-	0.00%
2023-12-06	0	568.8	564.0	574.6	-	-	0	0	-	568.8	564.0	574.6	-	-	0	-	0.00%
2023-12-05	0	568.8	568.0	573.4	568.8	571.0	90	51,354	570.60	568.8	568.0	573.4	568.8	571.0	90	570.60	-2.17%
2023-12-04	0	581.4	-	588.2	-	-	0	0	-	581.4	-	588.2	-	-	0	-	0.00%
2023-12-01	0	581.4	-	596.6	-	-	0	0	-	581.4	-	596.6	-	-	0	-	-1.76%
2023-11-30	0	591.8	-	592.8	-	-	0	0	-	591.8	-	592.8	-	-	0	-	0.00%
2023-11-29	0	591.8	-	591.8	591.0	592.0	90	53,270	591.89	591.8	-	591.8	591.0	592.0	90	591.89	1.72%
2023-11-28	0	581.8	580.0	589.0	-	-	0	0	-	581.8	580.0	589.0	-	-	0	-	1.18%
2023-11-27	0	575.0	-	579.8	575.0	575.0	80	46,000	575.00	575.0	-	579.8	575.0	575.0	80	575.00	-0.59%
2023-11-24	0	578.4	575.0	582.4	-	-	0	0	-	578.4	575.0	582.4	-	-	0	-	-1.16%
2023-11-23	0	585.2	575.0	588.0	-	-	0	0	-	585.2	575.0	588.0	-	-	0	-	0.00%
2023-11-22	0	585.2	575.0	586.0	-	-	0	0	-	585.2	575.0	586.0	-	-	0	-	0.00%
2023-11-21	0	585.2	577.8	591.8	-	-	0	0	-	585.2	577.8	591.8	-	-	0	-	0.45%
2023-11-20	0	582.6	-	588.4	582.6	582.6	20	11,652	582.60	582.6	-	588.4	582.6	582.6	20	582.60	0.62%
2023-11-17	0	579.0	-	580.2	-	-	0	0	-	579.0	-	580.2	-	-	0	-	0.00%
2023-11-16	0	579.0	-	583.8	579.0	579.0	150	86,850	579.00	579.0	-	583.8	579.0	579.0	150	579.00	0.35%
2023-11-15	0	577.0	556.0	582.4	577.0	577.0	100	57,700	577.00	577.0	556.0	582.4	577.0	577.0	100	577.00	3.78%
2023-11-14	0	556.0	553.8	-	-	-	0	0	-	556.0	553.8	-	-	-	0	-	0.00%
2023-11-13	0	556.0	549.0	563.4	-	-	0	0	-	556.0	549.0	563.4	-	-	0	-	-0.47%
2023-11-10	0	558.6	549.8	566.0	-	-	0	0	-	558.6	549.8	566.0	-	-	0	-	-0.46%
2023-11-09	0	561.2	559.2	-	561.2	561.2	150	84,180	561.20	561.2	559.2	-	561.2	561.2	150	561.20	-0.43%
2023-11-08	0	563.6	558.4	-	-	-	0	0	-	563.6	558.4	-	-	-	0	-	-1.57%
2023-11-07	0	572.6	560.0	594.0	-	-	0	0	-	572.6	560.0	594.0	-	-	0	-	-2.82%
2023-11-06	0	589.2	538.2	594.0	567.0	589.2	430	245,196	570.22	589.2	538.2	594.0	567.0	589.2	430	570.22	8.51%
2023-11-03	0	543.0	-	548.2	538.8	542.0	200	108,080	540.40	543.0	-	548.2	538.8	542.0	200	540.40	2.30%
2023-11-02	0	530.8	-	-	530.8	530.8	100	53,080	530.80	530.8	-	-	530.8	530.8	100	530.80	3.19%
2023-11-01	0	514.4	-	-	-	-	0	0	-	514.4	-	-	-	-	0	-	0.00%
2023-10-31	0	514.4	-	-	-	-	0	0	-	514.4	-	-	-	-	0	-	-0.66%
2023-10-30	0	517.8	-	-	-	-	0	0	-	517.8	-	-	-	-	0	-	0.00%
2023-10-27	0	517.8	-	-	-	-	0	0	-	517.8	-	-	-	-	0	-	-3.07%
2023-10-26	0	534.2	-	534.2	-	-	0	0	-	534.2	-	534.2	-	-	0	-	0.00%
2023-10-25	0	534.2	-	540.4	-	-	0	0	-	534.2	-	540.4	-	-	0	-	-0.26%
2023-10-24	0	535.6	-	539.4	-	-	0	0	-	535.6	-	539.4	-	-	0	-	0.68%
2023-10-20	0	532.0	-	547.4	527.6	527.6	100	52,760	527.60	532.0	-	547.4	527.6	527.6	100	527.60	-1.95%
2023-10-19	0	542.6	-	555.4	-	-	0	0	-	542.6	-	555.4	-	-	0	-	-1.45%
2023-10-18	0	550.6	550.6	554.0	-	-	0	0	-	550.6	550.6	554.0	-	-	0	-	0.58%
2023-10-17	0	547.4	-	553.4	-	-	0	0	-	547.4	-	553.4	-	-	0	-	0.37%
2023-10-16	0	545.4	-	556.6	-	-	0	0	-	545.4	-	556.6	-	-	0	-	-1.41%
2023-10-13	0	553.2	-	556.0	-	-	0	0	-	553.2	-	556.0	-	-	0	-	-0.61%
2023-10-12	0	556.6	550.0	562.6	-	-	0	0	-	556.6	550.0	562.6	-	-	0	-	0.32%
2023-10-11	0	554.8	-	558.6	554.8	554.8	10	5,548	554.80	554.8	-	558.6	554.8	554.8	10	554.80	3.24%
2023-10-10	0	537.4	534.2	540.8	-	-	0	0	-	537.4	534.2	540.8	-	-	0	-	0.00%
2023-10-09	0	537.4	-	-	-	-	0	0	-	537.4	-	-	-	-	0	-	0.00%
2023-10-06	0	537.4	-	-	-	-	0	0	-	537.4	-	-	-	-	0	-	0.00%
2023-10-05	0	537.4	-	544.0	-	-	0	0	-	537.4	-	544.0	-	-	0	-	0.00%
2023-10-04	0	537.4	-	549.4	-	-	0	0	-	537.4	-	549.4	-	-	0	-	-1.32%
2023-10-03	0	544.6	-	556.6	-	-	0	0	-	544.6	-	556.6	-	-	0	-	-1.30%
2023-09-29	0	551.8	-	558.2	-	-	0	0	-	551.8	-	558.2	-	-	0	-	0.33%
2023-09-28	0	550.0	-	556.4	-	-	0	0	-	550.0	-	556.4	-	-	0	-	-0.69%
2023-09-27	0	553.8	-	553.8	-	-	0	0	-	553.8	-	553.8	-	-	0	-	-0.04%
2023-09-26	0	554.0	546.0	554.0	-	-	0	0	-	554.0	546.0	554.0	-	-	0	-	-2.43%
2023-09-25	0	567.8	-	567.8	-	-	0	0	-	567.8	-	567.8	-	-	0	-	-0.21%
2023-09-22	0	569.0	-	569.2	-	-	0	0	-	569.0	-	569.2	-	-	0	-	-0.21%
2023-09-21	0	570.2	-	574.2	-	-	0	0	-	570.2	-	574.2	-	-	0	-	-0.73%
2023-09-20	0	574.4	-	583.6	574.4	574.4	50	28,720	574.40	574.4	-	583.6	574.4	574.4	50	574.40	-1.95%
2023-09-19	0	585.8	-	585.8	-	-	0	0	-	585.8	-	585.8	-	-	0	-	-0.68%
2023-09-18	0	589.8	-	590.8	-	-	0	0	-	589.8	-	590.8	-	-	0	-	0.00%
2023-09-15	0	589.8	-	595.2	586.6	589.8	420	247,396	589.04	589.8	-	595.2	586.6	589.8	420	589.04	1.34%
2023-09-14	0	582.0	582.0	590.8	-	-	0	0	-	582.0	582.0	590.8	-	-	0	-	0.48%
2023-09-13	0	579.2	-	583.6	-	-	0	0	-	579.2	-	583.6	-	-	0	-	0.00%
2023-09-12	0	579.2	-	584.0	-	-	0	0	-	579.2	-	584.0	-	-	0	-	0.00%
2023-09-11	0	579.2	-	588.0	554.2	578.8	120	68,320	569.33	579.2	-	588.0	554.2	578.8	120	569.33	-0.69%
2023-09-07	0	583.2	-	583.2	-	-	0	0	-	583.2	-	583.2	-	-	0	-	-0.72%
2023-09-06	0	587.4	-	587.4	-	-	0	0	-	587.4	-	587.4	-	-	0	-	-0.10%
2023-09-05	0	588.0	586.4	594.4	588.0	588.0	100	58,800	588.00	588.0	586.4	594.4	588.0	588.0	100	588.00	-0.44%
2023-09-04	0	590.6	586.0	598.0	590.6	590.6	20	11,812	590.60	590.6	586.0	598.0	590.6	590.6	20	590.60	0.72%
2023-08-31	0	586.4	-	589.8	-	-	0	0	-	586.4	-	589.8	-	-	0	-	0.00%
2023-08-30	0	586.4	581.6	589.0	586.4	586.4	320	187,648	586.40	586.4	581.6	589.0	586.4	586.4	320	586.40	0.96%
2023-08-29	0	580.8	577.6	-	-	-	0	0	-	580.8	577.6	-	-	-	0	-	0.00%
2023-08-28	0	580.8	576.0	-	-	-	0	0	-	580.8	576.0	-	-	-	0	-	0.00%
2023-08-25	0	580.8	572.0	585.0	-	-	0	0	-	580.8	572.0	585.0	-	-	0	-	0.00%
2023-08-24	0	580.8	580.8	-	-	-	0	0	-	580.8	580.8	-	-	-	0	-	1.89%
2023-08-23	0	570.0	565.4	-	-	-	10	5,648	564.80	570.0	565.4	-	-	-	10	564.80	0.00%
2023-08-22	0	570.0	567.6	-	570.0	570.0	40	22,800	570.00	570.0	567.6	-	570.0	570.0	40	570.00	0.00%
2023-08-21	0	570.0	570.0	572.0	-	-	0	0	-	570.0	570.0	572.0	-	-	0	-	0.14%
2023-08-18	0	569.2	565.0	572.6	-	-	0	0	-	569.2	565.0	572.6	-	-	0	-	-0.59%
2023-08-17	0	572.6	563.4	-	-	-	0	0	-	572.6	563.4	-	-	-	0	-	-0.24%
2023-08-16	0	574.0	567.2	574.0	580.0	580.0	60	34,800	580.00	574.0	567.2	574.0	580.0	580.0	60	580.00	-1.51%
2023-08-15	0	582.8	580.0	-	-	-	0	0	-	582.8	580.0	-	-	-	0	-	-1.15%
2023-08-14	0	589.6	-	-	-	-	0	0	-	589.6	-	-	-	-	0	-	-0.91%
2023-08-11	0	595.0	585.6	-	595.0	595.0	50	29,750	595.00	595.0	585.6	-	595.0	595.0	50	595.00	-0.20%
2023-08-10	0	596.2	589.8	600.6	-	-	0	0	-	596.2	589.8	600.6	-	-	0	-	0.00%
2023-08-09	0	596.2	-	-	-	-	0	0	-	596.2	-	-	-	-	0	-	0.00%
2023-08-08	0	596.2	586.6	596.6	-	-	0	0	-	596.2	586.6	596.6	-	-	0	-	-1.49%
2023-08-07	0	605.2	-	-	637.0	637.0	40	25,480	637.00	605.2	-	-	637.0	637.0	40	637.00	-0.26%
2023-08-04	0	606.8	-	606.8	-	-	0	0	-	606.8	-	606.8	-	-	0	-	-0.69%
2023-08-03	0	611.0	-	-	-	-	0	0	-	611.0	-	-	-	-	0	-	-0.84%
2023-08-02	0	616.2	-	-	630.0	630.0	50	31,500	630.00	616.2	-	-	630.0	630.0	50	630.00	-2.19%
2023-08-01	0	630.0	-	-	630.0	630.0	20	12,600	630.00	630.0	-	-	630.0	630.0	20	630.00	0.77%
2023-07-31	0	625.2	-	630.0	-	-	0	0	-	625.2	-	630.0	-	-	0	-	0.00%
2023-07-28	0	625.2	-	630.0	-	-	0	0	-	625.2	-	630.0	-	-	0	-	0.00%
2023-07-27	0	625.2	-	630.0	-	-	0	0	-	625.2	-	630.0	-	-	0	-	0.00%
2023-07-26	0	625.2	-	630.0	-	-	0	0	-	625.2	-	630.0	-	-	0	-	0.00%
2023-07-25	0	625.2	-	630.0	623.6	623.6	190	118,484	623.60	625.2	-	630.0	623.6	623.6	190	623.60	0.68%
2023-07-24	0	621.0	-	630.0	621.0	621.0	200	124,200	621.00	621.0	-	630.0	621.0	621.0	200	621.00	-0.77%
2023-07-21	0	625.8	-	630.0	-	-	0	0	-	625.8	-	630.0	-	-	0	-	-0.32%
2023-07-20	0	627.8	-	630.0	-	-	0	0	-	627.8	-	630.0	-	-	0	-	0.00%
2023-07-19	0	627.8	-	630.0	-	-	0	0	-	627.8	-	630.0	-	-	0	-	0.00%
2023-07-18	0	627.8	-	630.0	-	-	0	0	-	627.8	-	630.0	-	-	0	-	0.00%
2023-07-14	0	627.8	627.4	-	-	-	0	0	-	627.8	627.4	-	-	-	0	-	1.68%
2023-07-13	0	617.4	616.8	-	617.2	617.2	10	6,172	617.20	617.4	616.8	-	617.2	617.2	10	617.20	2.39%
2023-07-12	0	603.0	-	-	-	-	0	0	-	603.0	-	-	-	-	0	-	0.87%
2023-07-11	0	597.8	-	-	-	-	0	0	-	597.8	-	-	-	-	0	-	1.32%
2023-07-10	0	590.0	-	-	-	-	0	0	-	590.0	-	-	-	-	0	-	0.00%
2023-07-07	0	590.0	-	-	590.0	590.0	20	11,800	590.00	590.0	-	-	590.0	590.0	20	590.00	-1.80%
2023-07-06	0	600.8	-	-	-	-	0	0	-	600.8	-	-	-	-	0	-	-1.05%
2023-07-05	0	607.2	-	-	609.4	609.4	200	121,880	609.40	607.2	-	-	609.4	609.4	200	609.40	0.73%
2023-07-04	0	602.8	-	-	-	-	0	0	-	602.8	-	-	-	-	0	-	0.10%
2023-07-03	0	602.2	-	-	-	-	0	0	-	602.2	-	-	-	-	0	-	2.45%
2023-06-30	0	587.8	584.0	595.0	587.8	587.8	100	58,780	587.80	587.8	584.0	595.0	587.8	587.8	100	587.80	-1.57%
2023-06-29	0	597.2	-	-	-	-	0	0	-	597.2	-	-	-	-	0	-	-0.47%
2023-06-28	0	600.0	-	-	-	-	0	0	-	600.0	-	-	-	-	0	-	0.00%
2023-06-27	0	600.0	-	-	599.8	600.0	140	83,974	599.81	600.0	-	-	599.8	600.0	140	599.81	-0.50%
2023-06-26	0	603.0	-	603.0	-	-	0	0	-	603.0	-	603.0	-	-	0	-	-0.82%
2023-06-23	0	608.0	607.2	-	598.0	608.0	120	71,960	599.67	608.0	607.2	-	598.0	608.0	120	599.67	-0.72%
2023-06-21	0	612.4	-	613.6	-	-	0	0	-	612.4	-	613.6	-	-	0	-	-0.23%
2023-06-20	0	613.8	-	-	613.8	614.0	300	184,190	613.97	613.8	-	-	613.8	614.0	300	613.97	-1.57%
2023-06-19	0	623.6	614.4	625.2	-	-	0	0	-	623.6	614.4	625.2	-	-	0	-	0.00%
2023-06-16	0	623.6	-	-	623.2	623.2	20	12,464	623.20	623.6	-	-	623.2	623.2	20	623.20	0.10%
2023-06-15	0	623.0	-	631.0	623.0	630.0	40	25,130	628.25	623.0	-	631.0	623.0	630.0	40	628.25	-1.11%
2023-06-14	0	630.0	620.0	-	-	-	0	0	-	630.0	620.0	-	-	-	0	-	0.00%
2023-06-13	0	630.0	630.0	-	622.0	630.0	140	88,120	629.43	630.0	630.0	-	622.0	630.0	140	629.43	1.29%
2023-06-12	0	622.0	-	622.0	-	-	0	0	-	622.0	-	622.0	-	-	0	-	0.00%
2023-06-09	0	622.0	-	-	616.8	622.0	130	80,292	617.63	622.0	-	-	616.8	622.0	130	617.63	2.13%
2023-06-08	0	609.0	-	616.2	609.0	613.6	40	24,490	612.25	609.0	-	616.2	609.0	613.6	40	612.25	-1.17%
2023-06-07	0	616.2	606.0	616.2	618.0	619.0	30	18,560	618.67	616.2	606.0	616.2	618.0	619.0	30	618.67	0.26%
2023-06-06	0	614.6	611.2	623.0	-	-	0	0	-	614.6	611.2	623.0	-	-	0	-	0.00%
2023-06-05	0	614.6	604.2	614.6	-	-	0	0	-	614.6	604.2	614.6	-	-	0	-	-0.16%
2023-06-02	0	615.6	-	-	612.8	615.6	240	147,324	613.85	615.6	-	-	612.8	615.6	240	613.85	3.88%
2023-06-01	0	592.6	588.2	-	-	-	0	0	-	592.6	588.2	-	-	-	0	-	0.00%
2023-05-31	0	592.6	-	-	-	-	0	0	-	592.6	-	-	-	-	0	-	0.00%
2023-05-30	0	592.6	-	-	-	-	0	0	-	592.6	-	-	-	-	0	-	0.47%
2023-05-29	0	589.8	586.8	589.8	586.8	589.8	220	129,156	587.07	589.8	586.8	589.8	586.8	589.8	220	587.07	0.03%
2023-05-25	0	589.6	-	591.6	-	-	0	0	-	589.6	-	591.6	-	-	0	-	-0.41%
2023-05-24	0	592.0	-	-	-	-	0	0	-	592.0	-	-	-	-	0	-	0.00%
2023-05-23	0	592.0	-	-	592.0	592.0	200	118,400	592.00	592.0	-	-	592.0	592.0	200	592.00	1.44%
2023-05-22	0	583.6	-	-	-	-	0	0	-	583.6	-	-	-	-	0	-	1.32%
2023-05-19	0	576.0	-	-	570.6	570.6	100	57,060	570.60	576.0	-	-	570.6	570.6	100	570.60	1.95%
2023-05-18	0	565.0	-	-	-	-	0	0	-	565.0	-	-	-	-	0	-	0.11%
2023-05-17	0	564.4	-	-	-	-	0	0	-	564.4	-	-	-	-	0	-	0.00%
2023-05-16	0	564.4	-	-	-	-	0	0	-	564.4	-	-	-	-	0	-	0.00%
2023-05-15	0	564.4	-	-	-	-	0	0	-	564.4	-	-	-	-	0	-	0.00%
2023-05-12	0	564.4	-	-	-	-	0	0	-	564.4	-	-	-	-	0	-	-0.67%
2023-05-11	0	568.2	-	-	-	-	0	0	-	568.2	-	-	-	-	0	-	-0.39%
2023-05-10	0	570.4	-	-	-	-	0	0	-	570.4	-	-	-	-	0	-	0.00%
2023-05-09	0	570.4	570.4	580.0	570.4	570.4	13	7,399	569.15	570.4	570.4	580.0	570.4	570.4	13	569.15	-0.21%
2023-05-08	0	571.6	-	-	-	-	0	0	-	571.6	-	-	-	-	0	-	0.81%
2023-05-05	0	567.0	567.0	577.4	-	-	0	0	-	567.0	567.0	577.4	-	-	0	-	0.39%
2023-05-04	0	564.8	-	-	-	-	0	0	-	564.8	-	-	-	-	0	-	0.00%
2023-05-03	0	564.8	-	-	-	-	0	0	-	564.8	-	-	-	-	0	-	0.00%
2023-05-02	0	564.8	564.8	-	-	-	0	0	-	564.8	564.8	-	-	-	0	-	0.00%
2023-04-28	0	564.8	-	-	-	-	0	0	-	564.8	-	-	-	-	0	-	0.00%
2023-04-27	0	564.8	-	-	564.8	565.2	40	22,600	565.00	564.8	-	-	564.8	565.2	40	565.00	-0.11%
2023-04-26	0	565.4	-	-	-	-	0	0	-	565.4	-	-	-	-	0	-	-0.04%
2023-04-25	0	565.6	555.8	-	-	-	0	0	-	565.6	555.8	-	-	-	0	-	-0.25%
2023-04-24	0	567.0	-	-	567.0	570.0	200	113,580	567.90	567.0	-	-	567.0	570.0	200	567.90	-2.00%
2023-04-21	0	578.6	-	-	-	-	0	0	-	578.6	-	-	-	-	0	-	0.00%
2023-04-20	0	578.6	555.8	-	578.6	587.6	170	98,452	579.13	578.6	555.8	-	578.6	587.6	170	579.13	-1.53%
2023-04-19	0	587.6	-	-	-	-	0	0	-	587.6	-	-	-	-	0	-	-0.51%
2023-04-18	0	590.6	-	-	-	-	0	0	-	590.6	-	-	-	-	0	-	0.00%
2023-04-17	0	590.6	-	593.0	-	-	0	0	-	590.6	-	593.0	-	-	0	-	0.00%
2023-04-14	0	590.6	-	610.0	-	-	0	0	-	590.6	-	610.0	-	-	0	-	1.13%
2023-04-13	0	584.0	-	-	-	-	0	0	-	584.0	-	-	-	-	0	-	1.25%
2023-04-12	0	576.8	-	-	576.8	576.8	20	11,536	576.80	576.8	-	-	576.8	576.8	20	576.80	0.21%
2023-04-11	0	575.6	-	-	-	-	0	0	-	575.6	-	-	-	-	0	-	2.17%
2023-04-06	0	563.4	-	-	-	-	0	0	-	563.4	-	-	-	-	0	-	-0.42%
2023-04-04	0	565.8	-	-	-	-	0	0	-	565.8	-	-	-	-	0	-	0.00%
2023-04-03	0	565.8	-	-	-	-	0	0	-	565.8	-	-	-	-	0	-	0.00%
2023-03-31	0	565.8	-	-	-	-	0	0	-	565.8	-	-	-	-	0	-	0.93%
2023-03-30	0	560.6	-	-	-	-	0	0	-	560.6	-	-	-	-	0	-	0.25%
2023-03-29	0	559.2	-	-	-	-	0	0	-	559.2	-	-	-	-	0	-	0.00%
2023-03-28	0	559.2	-	-	-	-	0	0	-	559.2	-	-	-	-	0	-	0.00%
2023-03-27	0	559.2	-	-	-	-	0	0	-	559.2	-	-	-	-	0	-	-0.85%
2023-03-24	0	564.0	-	-	-	-	0	0	-	564.0	-	-	-	-	0	-	0.00%
2023-03-23	0	564.0	-	-	-	-	0	0	-	564.0	-	-	-	-	0	-	2.69%
2023-03-22	0	549.2	-	-	-	-	0	0	-	549.2	-	-	-	-	0	-	1.22%
2023-03-21	0	542.6	-	-	542.6	542.6	10	5,426	542.60	542.6	-	-	542.6	542.6	10	542.60	-1.20%
2023-03-20	0	549.2	539.2	549.2	545.8	549.8	170	93,254	548.55	549.2	539.2	549.2	545.8	549.8	170	548.55	0.00%
2023-03-17	0	549.2	-	-	546.2	546.2	140	76,468	546.20	549.2	-	-	546.2	546.2	140	546.20	1.03%
2023-03-16	0	543.6	-	-	-	-	0	0	-	543.6	-	-	-	-	0	-	0.00%
2023-03-15	0	543.6	-	-	-	-	0	0	-	543.6	-	-	-	-	0	-	0.00%
2023-03-14	0	543.6	534.0	543.6	-	-	0	0	-	543.6	534.0	543.6	-	-	0	-	-0.91%
2023-03-13	0	548.6	-	-	-	-	0	0	-	548.6	-	-	-	-	0	-	0.59%
2023-03-10	0	545.4	-	-	-	-	0	0	-	545.4	-	-	-	-	0	-	-0.87%
2023-03-09	0	550.2	-	-	-	-	0	0	-	550.2	-	-	-	-	0	-	-0.58%
2023-03-08	0	553.4	-	553.4	553.4	553.4	210	116,214	553.40	553.4	-	553.4	553.4	553.4	210	553.40	-2.12%
2023-03-07	0	565.4	-	-	-	-	0	0	-	565.4	-	-	-	-	0	-	0.00%
2023-03-06	0	565.4	563.6	-	-	-	0	0	-	565.4	563.6	-	-	-	0	-	2.28%
2023-03-03	0	552.8	-	-	-	-	0	0	-	552.8	-	-	-	-	0	-	0.69%
2023-03-02	0	549.0	549.0	-	-	-	0	0	-	549.0	549.0	-	-	-	0	-	0.00%
2023-03-01	0	549.0	540.6	550.6	-	-	0	0	-	549.0	540.6	550.6	-	-	0	-	0.00%
2023-02-28	0	549.0	540.2	549.0	-	-	0	0	-	549.0	540.2	549.0	-	-	0	-	-0.11%
2023-02-27	0	549.6	-	-	-	-	0	0	-	549.6	-	-	-	-	0	-	-2.24%
2023-02-24	0	562.2	-	-	-	-	0	0	-	562.2	-	-	-	-	0	-	-0.57%
2023-02-23	0	565.4	-	-	564.0	565.4	180	101,716	565.09	565.4	-	-	564.0	565.4	180	565.09	1.69%
2023-02-22	0	556.0	-	603.2	556.0	556.0	200	111,200	556.00	556.0	-	603.2	556.0	556.0	200	556.00	-3.47%
2023-02-21	0	576.0	-	603.2	-	-	0	0	-	576.0	-	603.2	-	-	0	-	0.00%
2023-02-20	0	576.0	-	603.2	576.0	576.0	20	11,520	576.00	576.0	-	603.2	576.0	576.0	20	576.00	0.21%
2023-02-17	0	574.8	-	603.2	-	-	0	0	-	574.8	-	603.2	-	-	0	-	-0.38%
2023-02-16	0	577.0	577.0	595.8	577.0	577.0	100	57,700	577.00	577.0	577.0	595.8	577.0	577.0	100	577.00	0.38%
2023-02-15	0	574.8	-	595.8	-	-	0	0	-	574.8	-	595.8	-	-	0	-	-1.54%
2023-02-14	0	583.8	-	595.8	583.8	583.8	30	17,514	583.80	583.8	-	595.8	583.8	583.8	30	583.80	-0.58%
2023-02-13	0	587.2	-	603.2	-	-	0	0	-	587.2	-	603.2	-	-	0	-	-0.71%
2023-02-10	0	591.4	-	603.2	591.4	591.4	20	11,828	591.40	591.4	-	603.2	591.4	591.4	20	591.40	0.00%
2023-02-09	0	591.4	-	603.2	-	-	0	0	-	591.4	-	603.2	-	-	0	-	0.00%
2023-02-08	0	591.4	591.4	603.0	-	-	0	0	-	591.4	591.4	603.0	-	-	0	-	0.82%
2023-02-07	0	586.6	-	603.2	-	-	0	0	-	586.6	-	603.2	-	-	0	-	0.00%
2023-02-06	0	586.6	-	603.2	-	-	0	0	-	586.6	-	603.2	-	-	0	-	-2.75%
2023-02-03	0	603.2	-	608.0	-	-	0	0	-	603.2	-	608.0	-	-	0	-	0.00%
2023-02-02	0	603.2	-	608.0	-	-	0	0	-	603.2	-	608.0	-	-	0	-	1.38%
2023-02-01	0	595.0	-	608.0	-	-	0	0	-	595.0	-	608.0	-	-	0	-	0.00%
2023-01-31	0	595.0	-	612.8	-	-	0	0	-	595.0	-	612.8	-	-	0	-	-2.07%
2023-01-30	0	607.6	-	612.8	-	-	0	0	-	607.6	-	612.8	-	-	0	-	-0.07%
2023-01-27	0	608.0	608.0	612.8	-	-	0	0	-	608.0	608.0	612.8	-	-	0	-	1.30%
2023-01-26	0	600.2	-	-	-	-	0	0	-	600.2	-	-	-	-	0	-	3.66%
2023-01-20	0	579.0	577.4	588.6	-	-	0	0	-	579.0	577.4	588.6	-	-	0	-	0.00%
2023-01-19	0	579.0	-	-	579.0	579.0	10	5,790	579.00	579.0	-	-	579.0	579.0	10	579.00	-0.17%
2023-01-18	0	580.0	-	-	-	-	0	0	-	580.0	-	-	-	-	0	-	0.00%
2023-01-17	0	580.0	-	-	-	-	0	0	-	580.0	-	-	-	-	0	-	0.00%
2023-01-16	0	580.0	-	-	580.0	580.0	20	11,600	580.00	580.0	-	-	580.0	580.0	20	580.00	1.68%
2023-01-13	0	570.4	-	-	-	-	0	0	-	570.4	-	-	-	-	0	-	1.13%
2023-01-12	0	564.0	-	-	563.8	563.8	70	39,466	563.80	564.0	-	-	563.8	563.8	70	563.80	0.68%
2023-01-11	0	560.2	-	571.6	-	-	0	0	-	560.2	-	571.6	-	-	0	-	0.39%
2023-01-10	0	558.0	-	-	-	-	0	0	-	558.0	-	-	-	-	0	-	0.00%
2023-01-09	0	558.0	555.0	-	553.4	558.0	90	49,950	555.00	558.0	555.0	-	553.4	558.0	90	555.00	4.77%
2023-01-06	0	532.6	518.6	-	-	-	0	0	-	532.6	518.6	-	-	-	0	-	1.76%
2023-01-05	0	523.4	520.8	-	-	-	0	0	-	523.4	520.8	-	-	-	0	-	0.50%
2023-01-04	0	520.8	516.6	-	-	-	0	0	-	520.8	516.6	-	-	-	0	-	0.50%
2023-01-03	0	518.2	511.2	-	520.2	520.2	30	15,606	520.20	518.2	511.2	-	520.2	520.2	30	520.20	-0.35%
2022-12-30	0	520.0	511.4	521.6	-	-	0	0	-	520.0	511.4	521.6	-	-	0	-	0.00%
2022-12-29	0	520.0	-	-	-	-	0	0	-	520.0	-	-	-	-	0	-	-1.89%
2022-12-28	0	530.0	-	530.0	-	-	0	0	-	530.0	-	530.0	-	-	0	-	-0.45%
2022-12-23	0	532.4	520.8	-	-	-	0	0	-	532.4	520.8	-	-	-	0	-	-0.15%
2022-12-22	0	533.2	-	-	-	-	0	0	-	533.2	-	-	-	-	0	-	0.45%
2022-12-21	0	530.8	520.0	-	-	-	0	0	-	530.8	520.0	-	-	-	0	-	0.00%
2022-12-20	0	530.8	520.4	-	530.8	530.8	10	5,308	530.80	530.8	520.4	-	530.8	530.8	10	530.80	0.80%
2022-12-19	0	526.6	520.4	-	-	-	0	0	-	526.6	520.4	-	-	-	0	-	0.00%
2022-12-16	0	526.6	517.0	-	-	-	0	0	-	526.6	517.0	-	-	-	0	-	-0.68%
2022-12-15	0	530.2	520.8	-	534.8	534.8	30	16,044	534.80	530.2	520.8	-	534.8	534.8	30	534.80	-0.82%
2022-12-14	0	534.6	531.4	-	-	-	0	0	-	534.6	531.4	-	-	-	0	-	0.60%
2022-12-13	0	531.4	531.4	-	-	-	0	0	-	531.4	531.4	-	-	-	0	-	0.00%
2022-12-12	0	531.4	520.0	-	531.4	531.4	100	53,140	531.40	531.4	520.0	-	531.4	531.4	100	531.40	0.00%
2022-12-09	0	531.4	531.4	-	-	-	0	0	-	531.4	531.4	-	-	-	0	-	0.83%
2022-12-08	0	527.0	519.0	-	-	-	0	0	-	527.0	519.0	-	-	-	0	-	0.00%
2022-12-07	0	527.0	518.0	-	529.2	529.2	190	100,548	529.20	527.0	518.0	-	529.2	529.2	190	529.20	-0.34%
2022-12-06	0	528.8	519.6	-	539.0	539.2	230	123,976	539.03	528.8	519.6	-	539.0	539.2	230	539.03	-3.29%
2022-12-05	0	546.8	536.8	-	546.8	548.2	40	21,886	547.15	546.8	536.8	-	546.8	548.2	40	547.15	-0.29%
2022-12-02	0	548.4	-	-	-	-	0	0	-	548.4	-	-	-	-	0	-	-0.65%
2022-12-01	0	552.0	-	-	-	-	0	0	-	552.0	-	-	-	-	0	-	2.07%
2022-11-30	0	540.8	526.0	-	-	-	0	0	-	540.8	526.0	-	-	-	0	-	1.88%
2022-11-29	0	530.8	-	-	-	-	0	0	-	530.8	-	-	-	-	0	-	0.00%
2022-11-28	0	530.8	519.0	-	-	-	0	0	-	530.8	519.0	-	-	-	0	-	-0.56%
2022-11-25	0	533.8	525.0	-	-	-	0	0	-	533.8	525.0	-	-	-	0	-	0.00%
2022-11-24	0	533.8	520.0	-	-	-	0	0	-	533.8	520.0	-	-	-	0	-	2.42%
2022-11-23	0	521.2	520.2	-	-	-	0	0	-	521.2	520.2	-	-	-	0	-	0.00%
2022-11-22	0	521.2	516.8	-	521.0	521.2	160	83,362	521.01	521.2	516.8	-	521.0	521.2	160	521.01	-0.61%
2022-11-21	0	524.4	515.0	-	-	-	0	0	-	524.4	515.0	-	-	-	0	-	-2.74%
2022-11-18	0	539.2	528.4	-	-	-	0	0	-	539.2	528.4	-	-	-	0	-	-0.33%
2022-11-17	0	541.0	532.0	541.0	-	-	0	0	-	541.0	532.0	541.0	-	-	0	-	-2.59%
2022-11-16	0	555.4	-	-	555.4	555.4	40	22,216	555.40	555.4	-	-	555.4	555.4	40	555.40	0.00%
2022-11-15	0	555.4	-	-	-	-	0	0	-	555.4	-	-	-	-	0	-	0.00%
2022-11-14	0	555.4	-	-	-	-	0	0	-	555.4	-	-	-	-	0	-	-1.07%
2022-11-11	0	561.4	-	-	550.0	561.6	20	11,116	555.80	561.4	-	-	550.0	561.6	20	555.80	9.09%
2022-11-10	0	514.6	-	-	-	-	0	0	-	514.6	-	-	-	-	0	-	-1.19%
2022-11-09	0	520.8	-	-	-	-	0	0	-	520.8	-	-	-	-	0	-	2.88%
2022-11-08	0	506.2	-	-	-	-	0	0	-	506.2	-	-	-	-	0	-	2.84%
2022-11-07	0	492.2	-	-	489.3	489.3	200	97,860	489.30	492.2	-	-	489.3	489.3	200	489.30	2.05%
2022-11-04	0	482.3	-	489.1	-	-	0	0	-	482.3	-	489.1	-	-	0	-	0.00%
2022-11-03	0	482.3	-	488.5	-	-	0	0	-	482.3	-	488.5	-	-	0	-	0.00%
2022-11-02	0	482.3	481.5	489.7	482.3	482.3	300	144,690	482.30	482.3	481.5	489.7	482.3	482.3	300	482.30	0.12%
2022-11-01	0	481.7	481.7	490.3	-	-	0	0	-	481.7	481.7	490.3	-	-	0	-	1.56%
2022-10-31	0	474.3	-	482.8	-	-	0	0	-	474.3	-	482.8	-	-	0	-	0.00%
2022-10-28	0	474.3	-	476.5	-	-	0	0	-	474.3	-	476.5	-	-	0	-	0.00%
2022-10-27	0	474.3	457.0	483.5	-	-	0	0	-	474.3	457.0	483.5	-	-	0	-	3.60%
2022-10-26	0	457.8	456.0	-	-	-	0	0	-	457.8	456.0	-	-	-	0	-	0.00%
2022-10-25	0	457.8	457.8	-	-	-	0	0	-	457.8	457.8	-	-	-	0	-	0.42%
2022-10-24	0	455.9	455.9	-	-	-	0	0	-	455.9	455.9	-	-	-	0	-	0.86%
2022-10-21	0	452.0	416.0	459.0	-	-	0	0	-	452.0	416.0	459.0	-	-	0	-	0.00%
2022-10-20	0	452.0	416.0	459.6	452.0	452.0	400	180,800	452.00	452.0	416.0	459.6	452.0	452.0	400	452.00	-2.57%
2022-10-19	0	463.9	457.4	-	-	-	0	0	-	463.9	457.4	-	-	-	0	-	0.00%
2022-10-18	0	463.9	463.7	-	-	-	0	0	-	463.9	463.7	-	-	-	0	-	2.47%
2022-10-17	0	452.7	416.0	-	451.6	451.6	80	36,128	451.60	452.7	416.0	-	451.6	451.6	80	451.60	-0.81%
2022-10-14	0	456.4	454.2	-	452.2	456.4	40	18,214	455.35	456.4	454.2	-	452.2	456.4	40	455.35	0.91%
2022-10-13	0	452.3	443.8	460.0	-	-	0	0	-	452.3	443.8	460.0	-	-	0	-	-1.72%
2022-10-12	0	460.2	449.7	-	461.0	461.0	10	4,610	461.00	460.2	449.7	-	461.0	461.0	10	461.00	3.44%
2022-10-11	0	444.9	444.9	-	443.9	444.8	300	133,287	444.29	444.9	444.9	-	443.9	444.8	300	444.29	-3.89%
2022-10-10	0	462.9	460.0	462.9	-	-	0	0	-	462.9	460.0	462.9	-	-	0	-	-1.09%
2022-10-07	0	468.0	409.0	469.0	468.0	468.0	20	9,360	468.00	468.0	409.0	469.0	468.0	468.0	20	468.00	1.01%
2022-10-06	0	463.3	409.0	477.0	-	-	0	0	-	463.3	409.0	477.0	-	-	0	-	0.72%
2022-10-05	0	460.0	433.0	465.7	460.0	460.0	200	92,000	460.00	460.0	433.0	465.7	460.0	460.0	200	460.00	6.04%
2022-10-03	0	433.8	430.2	438.3	433.8	433.8	20	8,676	433.80	433.8	430.2	438.3	433.8	433.8	20	433.80	-2.08%
2022-09-30	0	443.0	409.0	-	-	-	0	0	-	443.0	409.0	-	-	-	0	-	0.00%
2022-09-29	0	443.0	409.0	-	-	-	0	0	-	443.0	409.0	-	-	-	0	-	0.00%
2022-09-28	0	443.0	435.6	-	-	-	0	0	-	443.0	435.6	-	-	-	0	-	-2.64%
2022-09-27	0	455.0	409.0	-	-	-	0	0	-	455.0	409.0	-	-	-	0	-	0.00%
2022-09-26	0	455.0	-	457.4	455.0	455.0	200	91,000	455.00	455.0	-	457.4	455.0	455.0	200	455.00	-4.45%
2022-09-23	0	476.2	467.8	-	-	-	0	0	-	476.2	467.8	-	-	-	0	-	-1.29%
2022-09-22	0	482.4	473.5	-	-	-	0	0	-	482.4	473.5	-	-	-	0	-	-2.07%
2022-09-21	0	492.6	483.6	-	-	-	0	0	-	492.6	483.6	-	-	-	0	-	-0.93%
2022-09-20	0	497.2	486.4	-	-	-	0	0	-	497.2	486.4	-	-	-	0	-	0.00%
2022-09-19	0	497.2	489.7	497.7	-	-	0	0	-	497.2	489.7	497.7	-	-	0	-	0.00%
2022-09-16	0	497.2	488.0	-	498.8	498.8	40	19,952	498.80	497.2	488.0	-	498.8	498.8	40	498.80	-1.43%
2022-09-15	0	504.4	494.7	-	-	-	0	0	-	504.4	494.7	-	-	-	0	-	-0.43%
2022-09-14	0	506.6	497.8	-	517.2	517.2	40	20,688	517.20	506.6	497.8	-	517.2	517.2	40	517.20	-2.01%
2022-09-13	0	517.0	515.8	-	-	-	0	0	-	517.0	515.8	-	-	-	0	-	2.46%
2022-09-09	0	504.6	498.9	507.2	-	-	0	0	-	504.6	498.9	507.2	-	-	0	-	0.00%
2022-09-08	0	504.6	495.3	-	-	-	0	0	-	504.6	495.3	-	-	-	0	-	-0.12%
2022-09-07	0	505.2	492.8	-	-	-	0	0	-	505.2	492.8	-	-	-	0	-	-1.64%
2022-09-06	0	513.6	-	-	-	-	0	0	-	513.6	-	-	-	-	0	-	0.00%
2022-09-05	0	513.6	-	-	513.6	513.6	110	56,496	513.60	513.6	-	-	513.6	513.6	110	513.60	-1.61%
2022-09-02	0	522.0	-	-	-	-	0	0	-	522.0	-	-	-	-	0	-	-0.84%
2022-09-01	0	526.4	-	-	-	-	0	0	-	526.4	-	-	-	-	0	-	-1.79%
2022-08-31	0	536.0	-	-	534.0	536.0	60	32,140	535.67	536.0	-	-	534.0	536.0	60	535.67	1.21%
2022-08-30	0	529.6	529.6	-	529.6	529.6	70	37,072	529.60	529.6	529.6	-	529.6	529.6	70	529.60	0.00%
2022-08-29	0	529.6	-	-	-	-	0	0	-	529.6	-	-	-	-	0	-	-2.25%
2022-08-26	0	541.8	-	-	541.8	550.4	530	290,654	548.40	541.8	-	-	541.8	550.4	530	548.40	0.67%
2022-08-25	0	538.2	-	-	-	-	0	0	-	538.2	-	-	-	-	0	-	0.41%
2022-08-24	0	536.0	528.4	-	-	-	0	0	-	536.0	528.4	-	-	-	0	-	0.00%
2022-08-23	0	536.0	528.0	539.0	539.0	539.0	130	70,070	539.00	536.0	528.0	539.0	539.0	539.0	130	539.00	-0.96%
2022-08-22	0	541.2	533.0	545.8	-	-	0	0	-	541.2	533.0	545.8	-	-	0	-	-2.94%
2022-08-19	0	557.6	548.6	-	-	-	0	0	-	557.6	548.6	-	-	-	0	-	-0.82%
2022-08-18	0	562.2	552.6	-	565.4	565.4	100	56,540	565.40	562.2	552.6	-	565.4	565.4	100	565.40	-0.64%
2022-08-17	0	565.8	560.0	-	-	-	0	0	-	565.8	560.0	-	-	-	0	-	0.00%
2022-08-16	0	565.8	563.0	-	-	-	0	0	-	565.8	563.0	-	-	-	0	-	0.00%
2022-08-15	0	565.8	565.8	575.6	-	-	0	0	-	565.8	565.8	575.6	-	-	0	-	0.32%
2022-08-12	0	564.0	-	-	-	-	0	0	-	564.0	-	-	-	-	0	-	0.00%
2022-08-11	0	564.0	-	564.0	564.0	564.0	30	16,920	564.00	564.0	-	564.0	564.0	564.0	30	564.00	1.26%
2022-08-10	0	557.0	-	557.0	-	-	0	0	-	557.0	-	557.0	-	-	0	-	-1.35%
2022-08-09	0	564.6	-	-	-	-	0	0	-	564.6	-	-	-	-	0	-	0.00%
2022-08-08	0	564.6	-	-	-	-	0	0	-	564.6	-	-	-	-	0	-	0.00%
2022-08-05	0	564.6	564.6	-	562.2	562.2	240	134,928	562.20	564.6	564.6	-	562.2	562.2	240	562.20	1.99%
2022-08-04	0	553.6	551.8	-	553.6	553.6	60	33,216	553.60	553.6	551.8	-	553.6	553.6	60	553.60	-0.79%
2022-08-03	0	558.0	550.4	-	-	-	0	0	-	558.0	550.4	-	-	-	0	-	0.00%
2022-08-02	0	558.0	-	560.6	-	-	0	0	-	558.0	-	560.6	-	-	0	-	-0.46%
2022-08-01	0	560.6	-	-	-	-	0	0	-	560.6	-	-	-	-	0	-	0.00%
2022-07-29	0	560.6	-	560.6	559.0	561.0	1,860	1,042,176	560.31	560.6	-	560.6	559.0	561.0	1,860	560.31	2.64%
2022-07-28	0	546.2	544.0	-	-	-	0	0	-	546.2	544.0	-	-	-	0	-	1.37%
2022-07-27	0	538.8	-	-	-	-	0	0	-	538.8	-	-	-	-	0	-	0.00%
2022-07-26	0	538.8	-	-	-	-	0	0	-	538.8	-	-	-	-	0	-	0.60%
2022-07-25	0	535.6	-	-	-	-	0	0	-	535.6	-	-	-	-	0	-	0.00%
2022-07-22	0	535.6	-	-	-	-	0	0	-	535.6	-	-	-	-	0	-	0.00%
2022-07-21	0	535.6	-	-	-	-	0	0	-	535.6	-	-	-	-	0	-	0.79%
2022-07-20	0	531.4	531.4	550.0	-	-	0	0	-	531.4	531.4	550.0	-	-	0	-	0.26%
2022-07-19	0	530.0	-	-	530.0	530.0	30	15,900	530.00	530.0	-	-	530.0	530.0	30	530.00	0.08%
2022-07-18	0	529.6	-	550.0	523.8	529.6	300	157,720	525.73	529.6	-	550.0	523.8	529.6	300	525.73	2.64%
2022-07-15	0	516.0	-	519.2	-	-	0	0	-	516.0	-	519.2	-	-	0	-	0.00%
2022-07-14	0	516.0	-	-	-	-	0	0	-	516.0	-	-	-	-	0	-	0.00%
2022-07-13	0	516.0	-	-	516.0	516.0	70	36,120	516.00	516.0	-	-	516.0	516.0	70	516.00	0.00%
2022-07-12	0	516.0	-	516.0	-	-	0	0	-	516.0	-	516.0	-	-	0	-	-0.77%
2022-07-11	0	520.0	-	520.0	-	-	0	0	-	520.0	-	520.0	-	-	0	-	-1.52%
2022-07-08	0	528.0	-	-	528.0	528.0	50	26,400	528.00	528.0	-	-	528.0	528.0	50	528.00	1.69%
2022-07-07	0	519.2	-	-	-	-	0	0	-	519.2	-	-	-	-	0	-	0.62%
2022-07-06	0	516.0	508.8	516.0	-	-	0	0	-	516.0	508.8	516.0	-	-	0	-	-1.23%
2022-07-05	0	522.4	521.0	-	-	-	0	0	-	522.4	521.0	-	-	-	0	-	0.00%
2022-07-04	0	522.4	-	-	-	-	0	0	-	522.4	-	-	-	-	0	-	-0.76%
2022-06-30	0	526.4	-	-	-	-	0	0	-	526.4	-	-	-	-	0	-	-1.61%
2022-06-29	0	535.0	-	536.0	-	-	0	0	-	535.0	-	536.0	-	-	0	-	-2.23%
2022-06-28	0	547.2	541.6	547.2	547.2	547.2	150	82,080	547.20	547.2	541.6	547.2	547.2	547.2	150	547.20	-0.51%
2022-06-27	0	550.0	-	550.0	550.0	550.0	30	16,500	550.00	550.0	-	550.0	550.0	550.0	30	550.00	3.77%
2022-06-24	0	530.0	528.8	-	-	-	0	0	-	530.0	528.8	-	-	-	0	-	1.73%
2022-06-23	0	521.0	516.0	-	524.0	524.0	80	41,920	524.00	521.0	516.0	-	524.0	524.0	80	524.00	-1.25%
2022-06-22	0	527.6	520.0	-	533.6	536.0	410	218,820	533.71	527.6	520.0	-	533.6	536.0	410	533.71	-2.76%
2022-06-21	0	542.6	536.0	-	542.6	542.6	10	5,426	542.60	542.6	536.0	-	542.6	542.6	10	542.60	2.45%
2022-06-20	0	529.6	529.6	538.8	524.8	539.4	640	339,080	529.81	529.6	529.6	538.8	524.8	539.4	640	529.81	-4.16%
2022-06-17	0	552.6	543.0	553.2	-	-	0	0	-	552.6	543.0	553.2	-	-	0	-	0.00%
2022-06-16	0	552.6	548.8	-	-	-	0	0	-	552.6	548.8	-	-	-	0	-	0.00%
2022-06-15	0	552.6	545.2	-	556.0	556.0	300	166,800	556.00	552.6	545.2	-	556.0	556.0	300	556.00	-1.99%
2022-06-14	0	563.8	560.0	-	-	-	0	0	-	563.8	560.0	-	-	-	0	-	-4.41%
2022-06-13	0	589.8	579.4	589.8	589.8	589.8	200	117,960	589.80	589.8	579.4	589.8	589.8	589.8	200	589.80	-0.67%
2022-06-10	0	593.8	585.6	-	593.8	593.8	20	11,876	593.80	593.8	585.6	-	593.8	593.8	20	593.80	-2.01%
2022-06-09	0	606.0	606.0	-	604.2	606.0	240	145,080	604.50	606.0	606.0	-	604.2	606.0	240	604.50	-0.43%
2022-06-08	0	608.6	600.6	611.8	-	-	0	0	-	608.6	600.6	611.8	-	-	0	-	0.00%
2022-06-07	0	608.6	600.0	-	-	-	0	0	-	608.6	600.0	-	-	-	0	-	-0.69%
2022-06-06	0	612.8	610.4	613.0	-	-	0	0	-	612.8	610.4	613.0	-	-	0	-	0.00%
2022-06-02	0	612.8	612.0	-	612.8	612.8	100	61,280	612.80	612.8	612.0	-	612.8	612.8	100	612.80	-1.92%
2022-06-01	0	624.8	618.2	629.2	-	-	0	0	-	624.8	618.2	629.2	-	-	0	-	0.00%
2022-05-31	0	624.8	-	-	-	-	0	0	-	624.8	-	-	-	-	0	-	0.16%
2022-05-30	0	623.8	-	-	-	-	0	0	-	623.8	-	-	-	-	0	-	2.63%
2022-05-27	0	607.8	-	-	-	-	0	0	-	607.8	-	-	-	-	0	-	0.43%
2022-05-26	0	605.2	-	-	-	-	0	0	-	605.2	-	-	-	-	0	-	0.00%
2022-05-25	0	605.2	-	-	-	-	0	0	-	605.2	-	-	-	-	0	-	0.00%
2022-05-24	0	605.2	-	-	-	-	0	0	-	605.2	-	-	-	-	0	-	-0.26%
2022-05-23	0	606.8	-	-	603.2	603.6	170	102,564	603.32	606.8	-	-	603.2	603.6	170	603.32	0.40%
2022-05-20	0	604.4	-	-	-	-	0	0	-	604.4	-	-	-	-	0	-	1.96%
2022-05-19	0	592.8	-	-	-	-	0	0	-	592.8	-	-	-	-	0	-	-1.53%
2022-05-18	0	602.0	-	-	-	-	0	0	-	602.0	-	-	-	-	0	-	0.00%
2022-05-17	0	602.0	595.8	-	592.6	602.0	150	89,830	598.87	602.0	595.8	-	592.6	602.0	150	598.87	1.45%
2022-05-16	0	593.4	-	595.0	597.0	597.0	30	17,910	597.00	593.4	-	595.0	597.0	597.0	30	597.00	1.02%
2022-05-13	0	587.4	-	594.0	-	-	0	0	-	587.4	-	594.0	-	-	0	-	1.63%
2022-05-12	0	578.0	-	589.6	578.0	578.0	100	57,800	578.00	578.0	-	589.6	578.0	578.0	100	578.00	-2.30%
2022-05-11	0	591.6	-	-	-	-	0	0	-	591.6	-	-	-	-	0	-	0.00%
2022-05-10	0	591.6	-	-	591.6	591.6	20	11,832	591.60	591.6	-	-	591.6	591.6	20	591.60	-2.02%
2022-05-06	0	603.8	-	-	-	-	0	0	-	603.8	-	-	-	-	0	-	-3.08%
2022-05-05	0	623.0	623.0	631.0	-	-	0	0	-	623.0	623.0	631.0	-	-	0	-	1.27%
2022-05-04	0	615.2	-	619.0	-	-	0	0	-	615.2	-	619.0	-	-	0	-	0.00%
2022-05-03	0	615.2	-	-	-	-	0	0	-	615.2	-	-	-	-	0	-	0.00%
2022-04-29	0	615.2	-	-	600.0	600.0	140	84,000	600.00	615.2	-	-	600.0	600.0	140	600.00	2.77%
2022-04-28	0	598.6	-	-	594.0	594.2	220	130,688	594.04	598.6	-	-	594.0	594.2	220	594.04	0.74%
2022-04-27	0	594.2	-	-	594.2	594.4	400	237,754	594.39	594.2	-	-	594.2	594.4	400	594.39	-3.22%
2022-04-26	0	614.0	610.2	614.0	-	-	0	0	-	614.0	610.2	614.0	-	-	0	-	0.00%
2022-04-25	0	614.0	-	631.0	-	-	0	0	-	614.0	-	631.0	-	-	0	-	-2.85%
2022-04-22	0	632.0	-	633.6	-	-	0	0	-	632.0	-	633.6	-	-	0	-	-1.37%
2022-04-21	0	640.8	-	642.2	639.0	640.8	230	147,330	640.57	640.8	-	642.2	639.0	640.8	230	640.57	1.42%
2022-04-20	0	631.8	-	-	-	-	0	0	-	631.8	-	-	-	-	0	-	0.00%
2022-04-19	0	631.8	-	-	633.2	633.2	40	25,328	633.20	631.8	-	-	633.2	633.2	40	633.20	-0.35%
2022-04-14	0	634.0	634.0	638.2	628.0	628.0	30	18,840	628.00	634.0	634.0	638.2	628.0	628.0	30	628.00	1.05%
2022-04-13	0	627.4	620.0	638.4	-	-	0	0	-	627.4	620.0	638.4	-	-	0	-	0.64%
2022-04-12	0	623.4	620.0	623.4	-	-	0	0	-	623.4	620.0	623.4	-	-	0	-	-1.27%
2022-04-11	0	631.4	620.0	631.4	-	-	0	0	-	631.4	620.0	631.4	-	-	0	-	-0.94%
2022-04-08	0	637.4	-	-	-	-	0	0	-	637.4	-	-	-	-	0	-	-0.47%
2022-04-07	0	640.4	-	-	-	-	0	0	-	640.4	-	-	-	-	0	-	-0.87%
2022-04-06	0	646.0	-	646.0	-	-	0	0	-	646.0	-	646.0	-	-	0	-	0.00%
2022-04-04	0	646.0	-	654.0	643.0	646.0	880	568,180	645.66	646.0	-	654.0	643.0	646.0	880	645.66	0.47%
2022-04-01	0	643.0	582.6	654.2	643.0	655.0	470	302,974	644.63	643.0	582.6	654.2	643.0	655.0	470	644.63	-2.13%
2022-03-31	0	657.0	657.0	661.8	655.0	655.0	50	32,750	655.00	657.0	657.0	661.8	655.0	655.0	50	655.00	1.61%
2022-03-30	0	646.6	646.2	657.8	-	-	0	0	-	646.6	646.2	657.8	-	-	0	-	0.12%
2022-03-29	0	645.8	645.8	650.6	-	-	0	0	-	645.8	645.8	650.6	-	-	0	-	0.00%
2022-03-28	0	645.8	637.0	-	645.6	646.0	1,200	775,080	645.90	645.8	637.0	-	645.6	646.0	1,200	645.90	-0.19%
2022-03-25	0	647.0	637.4	649.8	-	-	0	0	-	647.0	637.4	649.8	-	-	0	-	0.00%
2022-03-24	0	647.0	639.2	648.0	-	-	0	0	-	647.0	639.2	648.0	-	-	0	-	0.00%
2022-03-23	0	647.0	638.0	654.0	-	-	0	0	-	647.0	638.0	654.0	-	-	0	-	0.00%
2022-03-22	0	647.0	637.0	647.6	-	-	0	0	-	647.0	637.0	647.6	-	-	0	-	0.00%
2022-03-21	0	647.0	635.0	647.0	-	-	0	0	-	647.0	635.0	647.0	-	-	0	-	-0.68%
2022-03-18	0	651.4	582.6	-	645.0	653.6	400	258,860	647.15	651.4	582.6	-	645.0	653.6	400	647.15	1.78%
2022-03-17	0	640.0	615.2	645.0	640.0	640.0	100	64,000	640.00	640.0	615.2	645.0	640.0	640.0	100	640.00	3.69%
2022-03-16	0	617.2	582.6	620.0	608.8	615.2	1,000	611,080	611.08	617.2	582.6	620.0	608.8	615.2	1,000	611.08	0.19%
2022-03-15	0	616.0	596.0	-	616.0	620.0	340	210,320	618.59	616.0	596.0	-	616.0	620.0	340	618.59	-0.65%
2022-03-14	0	620.0	616.0	622.0	620.0	620.0	100	62,000	620.00	620.0	616.0	622.0	620.0	620.0	100	620.00	-0.90%
2022-03-11	0	625.6	616.0	627.0	630.0	630.0	10	6,300	630.00	625.6	616.0	627.0	630.0	630.0	10	630.00	-1.20%
2022-03-10	0	633.2	633.0	633.4	-	-	0	0	-	633.2	633.0	633.4	-	-	0	-	2.79%
2022-03-09	0	616.0	582.6	621.8	-	-	0	0	-	616.0	582.6	621.8	-	-	0	-	0.00%
2022-03-08	0	616.0	582.6	-	618.8	618.8	70	43,316	618.80	616.0	582.6	-	618.8	618.8	70	618.80	-1.41%
2022-03-07	0	624.8	582.6	655.0	624.8	647.0	120	75,420	628.50	624.8	582.6	655.0	624.8	647.0	120	628.50	-3.43%
2022-03-04	0	647.0	582.6	650.0	-	-	0	0	-	647.0	582.6	650.0	-	-	0	-	-2.27%
2022-03-03	0	662.0	637.0	664.8	656.0	662.6	220	145,388	660.85	662.0	637.0	664.8	656.0	662.6	220	660.85	1.85%
2022-03-02	0	650.0	637.0	655.0	650.0	650.0	10	6,500	650.00	650.0	637.0	655.0	650.0	650.0	10	650.00	0.31%
2022-03-01	0	648.0	648.0	655.0	-	-	0	0	-	648.0	648.0	655.0	-	-	0	-	0.34%
2022-02-28	0	645.8	637.0	655.0	-	-	0	0	-	645.8	637.0	655.0	-	-	0	-	0.53%
2022-02-25	0	642.4	637.0	656.0	640.0	640.2	30	19,202	640.07	642.4	637.0	656.0	640.0	640.2	30	640.07	-0.16%
2022-02-24	0	643.4	582.6	657.0	644.2	644.2	40	25,768	644.20	643.4	582.6	657.0	644.2	644.2	40	644.20	-3.83%
2022-02-23	0	669.0	582.6	669.0	669.8	669.8	40	26,792	669.80	669.0	582.6	669.0	669.8	669.8	40	669.80	-0.12%
2022-02-22	0	669.8	582.6	669.8	-	-	0	0	-	669.8	582.6	669.8	-	-	0	-	-0.65%
2022-02-21	0	674.2	582.6	680.0	-	-	0	0	-	674.2	582.6	680.0	-	-	0	-	0.00%
2022-02-18	0	674.2	582.6	679.8	-	-	0	0	-	674.2	582.6	679.8	-	-	0	-	0.00%
2022-02-17	0	674.2	582.6	-	-	-	0	0	-	674.2	582.6	-	-	-	0	-	0.84%
2022-02-16	0	668.6	582.6	-	665.4	677.2	80	53,940	674.25	668.6	582.6	-	665.4	677.2	80	674.25	0.51%
2022-02-15	0	665.2	582.6	665.2	-	-	0	0	-	665.2	582.6	665.2	-	-	0	-	-1.19%
2022-02-14	0	673.2	663.8	673.2	-	-	0	0	-	673.2	663.8	673.2	-	-	0	-	-1.20%
2022-02-11	0	681.4	-	-	695.0	695.0	200	139,000	695.00	681.4	-	-	695.0	695.0	200	695.00	-0.79%
2022-02-10	0	686.8	650.4	-	686.8	686.8	20	13,736	686.80	686.8	650.4	-	686.8	686.8	20	686.80	2.69%
2022-02-09	0	668.8	666.4	677.6	-	-	0	0	-	668.8	666.4	677.6	-	-	0	-	1.92%
2022-02-08	0	656.2	650.4	-	-	-	0	0	-	656.2	650.4	-	-	-	0	-	0.03%
2022-02-07	0	656.0	650.4	-	-	-	0	0	-	656.0	650.4	-	-	-	0	-	0.86%
2022-02-04	0	650.4	648.0	-	-	-	0	0	-	650.4	648.0	-	-	-	0	-	0.00%
2022-01-31	0	650.4	650.4	660.0	-	-	0	0	-	650.4	650.4	660.0	-	-	0	-	0.96%
2022-01-28	0	644.2	644.2	-	635.2	636.6	100	63,590	635.90	644.2	644.2	-	635.2	636.6	100	635.90	1.19%
2022-01-27	0	636.6	582.6	-	644.8	660.0	210	137,688	655.66	636.6	582.6	-	644.8	660.0	210	655.66	-3.66%
2022-01-26	0	660.8	660.8	-	660.8	666.6	320	213,196	666.24	660.8	660.8	-	660.8	666.6	320	666.24	-0.18%
2022-01-25	0	662.0	660.0	-	662.0	671.0	70	46,520	664.57	662.0	660.0	-	662.0	671.0	70	664.57	-3.33%
2022-01-24	0	684.8	676.4	-	-	-	0	0	-	684.8	676.4	-	-	-	0	-	-1.50%
2022-01-21	0	695.2	688.0	-	-	-	0	0	-	695.2	688.0	-	-	-	0	-	0.00%
2022-01-20	0	695.2	691.2	-	-	-	0	0	-	695.2	691.2	-	-	-	0	-	0.00%
2022-01-19	0	695.2	692.2	-	695.2	695.2	260	180,752	695.20	695.2	692.2	-	695.2	695.2	260	695.20	-1.25%
2022-01-18	0	704.0	704.0	-	-	-	0	0	-	704.0	704.0	-	-	-	0	-	0.00%
2022-01-17	0	704.0	-	704.0	715.0	715.0	270	191,620	709.70	704.0	-	704.0	715.0	715.0	270	709.70	-1.76%
2022-01-14	0	716.6	715.0	-	-	-	0	0	-	716.6	715.0	-	-	-	0	-	-0.03%
2022-01-13	0	716.8	-	-	716.6	716.6	150	107,490	716.60	716.8	-	-	716.6	716.6	150	716.60	-0.14%
2022-01-12	0	717.8	-	-	-	-	0	0	-	717.8	-	-	-	-	0	-	1.70%
2022-01-11	0	705.8	-	-	-	-	0	0	-	705.8	-	-	-	-	0	-	0.00%
2022-01-10	0	705.8	692.0	-	-	-	0	0	-	705.8	692.0	-	-	-	0	-	0.00%
2022-01-07	0	705.8	-	-	-	-	0	0	-	705.8	-	-	-	-	0	-	0.00%
2022-01-06	0	705.8	694.4	705.8	710.0	713.8	67	47,636	710.99	705.8	694.4	705.8	710.0	713.8	67	710.99	-0.95%
2022-01-05	0	712.6	-	-	712.6	712.6	10	7,126	712.60	712.6	-	-	712.6	712.6	10	712.60	-1.55%
2022-01-04	0	723.8	-	-	-	-	0	0	-	723.8	-	-	-	-	0	-	0.00%
2022-01-03	0	723.8	-	-	-	-	0	0	-	723.8	-	-	-	-	0	-	0.00%
2021-12-31	0	723.8	-	727.4	-	-	0	0	-	723.8	-	727.4	-	-	0	-	-0.69%
2021-12-30	0	728.8	-	735.2	-	-	0	0	-	728.8	-	735.2	-	-	0	-	-0.55%
2021-12-29	0	732.8	-	735.2	-	-	0	0	-	732.8	-	735.2	-	-	0	-	0.00%
2021-12-28	0	732.8	-	736.2	731.0	731.0	150	109,650	731.00	732.8	-	736.2	731.0	731.0	150	731.00	0.74%
2021-12-24	0	727.4	-	-	-	-	0	0	-	727.4	-	-	-	-	0	-	1.03%
2021-12-23	0	720.0	-	730.0	-	-	0	0	-	720.0	-	730.0	-	-	0	-	0.98%
2021-12-22	0	713.0	-	718.0	-	-	0	0	-	713.0	-	718.0	-	-	0	-	0.22%
2021-12-21	0	711.4	-	717.8	711.4	711.4	120	85,368	711.40	711.4	-	717.8	711.4	711.4	120	711.40	-0.92%
2021-12-20	0	718.0	705.0	718.0	720.0	720.0	140	100,800	720.00	718.0	705.0	718.0	720.0	720.0	140	720.00	-1.10%
2021-12-17	0	726.0	720.0	730.8	-	-	0	0	-	726.0	720.0	730.8	-	-	0	-	0.00%
2021-12-16	0	726.0	720.0	732.2	723.0	726.0	460	332,610	723.07	726.0	720.0	732.2	723.0	726.0	460	723.07	0.75%
2021-12-15	0	720.6	720.0	724.4	720.6	725.8	280	202,236	722.27	720.6	720.0	724.4	720.6	725.8	280	722.27	-0.14%
2021-12-14	0	721.6	716.8	721.6	722.0	722.0	180	129,960	722.00	721.6	716.8	721.6	722.0	722.0	180	722.00	-0.85%
2021-12-13	0	727.8	727.0	732.4	727.8	730.4	300	218,730	729.10	727.8	727.0	732.4	727.8	730.4	300	729.10	-1.14%
2021-12-10	0	736.2	727.2	741.0	-	-	0	0	-	736.2	727.2	741.0	-	-	0	-	-0.70%
2021-12-09	0	741.4	735.2	745.0	-	-	0	0	-	741.4	735.2	745.0	-	-	0	-	0.00%
2021-12-08	0	741.4	730.0	743.8	738.0	741.4	260	192,730	741.27	741.4	730.0	743.8	738.0	741.4	260	741.27	2.35%
2021-12-07	0	724.4	718.0	732.0	724.4	724.4	600	434,640	724.40	724.4	718.0	732.0	724.4	724.4	600	724.40	0.03%
2021-12-06	0	724.2	714.0	724.2	-	-	0	0	-	724.2	714.0	724.2	-	-	0	-	-0.17%
2021-12-03	0	725.4	-	-	709.0	725.4	510	364,766	715.23	725.4	-	-	709.0	725.4	510	715.23	1.48%
2021-12-02	0	714.8	-	724.4	-	-	0	0	-	714.8	-	724.4	-	-	0	-	1.53%
2021-12-01	0	704.0	-	-	704.0	704.0	150	105,600	704.00	704.0	-	-	704.0	704.0	150	704.00	3.59%
2021-11-30	0	679.6	679.6	-	669.4	669.4	10	6,694	669.40	679.6	679.6	-	669.4	669.4	10	669.40	-3.19%
2021-11-29	0	702.0	-	-	696.0	702.0	110	76,620	696.55	702.0	-	-	696.0	702.0	110	696.55	-0.17%
2021-11-26	0	703.2	-	-	-	-	0	0	-	703.2	-	-	-	-	0	-	-2.68%
2021-11-25	0	722.6	-	722.6	-	-	0	0	-	722.6	-	722.6	-	-	0	-	-0.85%
2021-11-24	0	728.8	-	-	-	-	0	0	-	728.8	-	-	-	-	0	-	0.00%
2021-11-23	0	728.8	-	-	-	-	0	0	-	728.8	-	-	-	-	0	-	0.00%
2021-11-22	0	728.8	-	745.0	-	-	0	0	-	728.8	-	745.0	-	-	0	-	1.48%
2021-11-19	0	718.2	-	-	718.2	718.2	200	143,640	718.20	718.2	-	-	718.2	718.2	200	718.20	-0.06%
2021-11-18	0	718.6	-	-	720.0	720.0	10	7,200	720.00	718.6	-	-	720.0	720.0	10	720.00	-0.28%
2021-11-17	0	720.6	-	-	-	-	0	0	-	720.6	-	-	-	-	0	-	-1.34%
2021-11-16	0	730.4	-	-	732.0	732.0	200	146,400	732.00	730.4	-	-	732.0	732.0	200	732.00	0.74%
2021-11-15	0	725.0	725.0	-	-	-	0	0	-	725.0	725.0	-	-	-	0	-	1.37%
2021-11-12	0	715.2	-	-	715.2	715.2	10	7,152	715.20	715.2	-	-	715.2	715.2	10	715.20	0.34%
2021-11-11	0	712.8	-	-	713.0	713.0	20	14,260	713.00	712.8	-	-	713.0	713.0	20	713.00	0.06%
2021-11-10	0	712.4	-	-	-	-	0	0	-	712.4	-	-	-	-	0	-	0.00%
2021-11-09	0	712.4	-	-	-	-	0	0	-	712.4	-	-	-	-	0	-	0.34%
2021-11-08	0	710.0	708.4	721.2	710.0	710.0	20	14,200	710.00	710.0	708.4	721.2	710.0	710.0	20	710.00	-1.11%
2021-11-05	0	718.0	710.0	-	-	-	0	0	-	718.0	710.0	-	-	-	0	-	0.00%
2021-11-04	0	718.0	710.0	-	718.0	718.0	10	7,180	718.00	718.0	710.0	-	718.0	718.0	10	718.00	0.06%
2021-11-03	0	717.6	710.0	-	717.6	717.6	10	7,176	717.60	717.6	710.0	-	717.6	717.6	10	717.60	-1.21%
2021-11-02	0	726.4	726.4	736.6	725.2	725.2	150	108,780	725.20	726.4	726.4	736.6	725.2	725.2	150	725.20	1.06%
2021-11-01	0	718.8	710.0	-	-	-	0	0	-	718.8	710.0	-	-	-	0	-	0.00%
2021-10-29	0	718.8	-	-	718.8	718.8	150	107,820	718.80	718.8	-	-	718.8	718.8	150	718.80	-0.91%
2021-10-28	0	725.4	-	-	725.4	730.0	520	378,490	727.87	725.4	-	-	725.4	730.0	520	727.87	-0.38%
2021-10-27	0	728.2	-	-	728.2	736.0	170	123,950	729.12	728.2	-	-	728.2	736.0	170	729.12	-1.09%
2021-10-26	0	736.2	-	-	733.4	737.8	650	478,580	736.28	736.2	-	-	733.4	737.8	650	736.28	1.15%
2021-10-25	0	727.8	719.0	-	-	-	0	0	-	727.8	719.0	-	-	-	0	-	0.55%
2021-10-22	0	723.8	720.6	-	723.4	725.6	350	253,360	723.89	723.8	720.6	-	723.4	725.6	350	723.89	-0.44%
2021-10-21	0	727.0	719.4	-	-	-	0	0	-	727.0	719.4	-	-	-	0	-	0.00%
2021-10-20	0	727.0	-	-	-	-	0	0	-	727.0	-	-	-	-	0	-	0.00%
2021-10-19	0	727.0	-	-	-	-	0	0	-	727.0	-	-	-	-	0	-	0.64%
2021-10-18	0	722.4	-	-	-	-	0	0	-	722.4	-	-	-	-	0	-	0.00%
2021-10-15	0	722.4	-	-	718.8	722.0	710	512,568	721.93	722.4	-	-	718.8	722.0	710	721.93	4.24%
2021-10-12	0	693.0	693.0	-	692.8	694.6	160	110,892	693.08	693.0	693.0	-	692.8	694.6	160	693.08	-2.09%
2021-10-11	0	707.8	706.4	713.8	-	-	0	0	-	707.8	706.4	713.8	-	-	0	-	0.00%
2021-10-08	0	707.8	-	-	-	-	0	0	-	707.8	-	-	-	-	0	-	0.00%
2021-10-07	0	707.8	-	-	-	-	0	0	-	707.8	-	-	-	-	0	-	1.52%
2021-10-06	0	697.2	-	-	701.0	708.8	240	168,552	702.30	697.2	-	-	701.0	708.8	240	702.30	-2.08%
2021-10-05	0	712.0	-	-	712.0	712.4	242	172,348	712.18	712.0	-	-	712.0	712.4	242	712.18	-3.23%
2021-10-04	0	735.8	722.8	735.8	738.2	738.2	30	22,146	738.20	735.8	722.8	735.8	738.2	738.2	30	738.20	-0.30%
2021-09-30	0	738.0	-	-	738.0	738.0	30	22,140	738.00	738.0	-	-	738.0	738.0	30	738.00	0.35%
2021-09-29	0	735.4	-	-	732.6	748.0	190	139,810	735.84	735.4	-	-	732.6	748.0	190	735.84	-1.63%
2021-09-28	0	747.6	-	760.0	-	-	0	0	-	747.6	-	760.0	-	-	0	-	-2.27%
2021-09-27	0	765.0	-	765.0	770.0	770.0	30	23,100	770.00	765.0	-	765.0	770.0	770.0	30	770.00	0.60%
2021-09-24	0	760.4	-	-	760.4	760.4	10	7,604	760.40	760.4	-	-	760.4	760.4	10	760.40	-0.18%
2021-09-23	0	761.8	-	-	756.0	759.0	250	189,120	756.48	761.8	-	-	756.0	759.0	250	756.48	0.53%
2021-09-21	0	757.8	753.0	758.0	-	-	0	0	-	757.8	753.0	758.0	-	-	0	-	0.00%
2021-09-20	0	757.8	757.2	763.0	757.8	757.8	100	75,780	757.80	757.8	757.2	763.0	757.8	757.8	100	757.80	-0.99%
2021-09-17	0	765.4	-	-	-	-	0	0	-	765.4	-	-	-	-	0	-	0.00%
2021-09-16	0	765.4	-	767.0	765.4	768.0	120	92,062	767.18	765.4	-	767.0	765.4	768.0	120	767.18	-0.52%
2021-09-15	0	769.4	-	-	-	-	0	0	-	769.4	-	-	-	-	0	-	0.16%
2021-09-14	0	768.2	763.0	-	-	-	0	0	-	768.2	763.0	-	-	-	0	-	0.68%
2021-09-13	0	763.0	762.0	-	763.0	763.0	120	91,560	763.00	763.0	762.0	-	763.0	763.0	120	763.00	-0.10%
2021-09-10	0	763.8	763.0	-	763.8	763.8	10	7,638	763.80	763.8	763.0	-	763.8	763.8	10	763.80	-0.31%
2021-09-09	0	766.2	-	-	768.2	768.2	40	30,728	768.20	766.2	-	-	768.2	768.2	40	768.20	-1.34%
2021-09-08	0	776.6	773.4	-	788.0	788.0	120	94,560	788.00	776.6	773.4	-	788.0	788.0	120	788.00	-1.65%
2021-09-07	0	789.6	788.0	-	789.6	790.4	860	679,336	789.93	789.6	788.0	-	789.6	790.4	860	789.93	-0.30%
2021-09-06	0	792.0	788.0	-	-	-	0	0	-	792.0	788.0	-	-	-	0	-	0.30%
2021-09-03	0	789.6	788.0	-	-	-	0	0	-	789.6	788.0	-	-	-	0	-	0.20%
2021-09-02	0	788.0	-	-	-	-	0	0	-	788.0	-	-	-	-	0	-	-0.28%
2021-09-01	0	790.2	-	-	-	-	0	0	-	790.2	-	-	-	-	0	-	0.00%
2021-08-31	0	790.2	-	796.2	774.8	774.8	10	7,748	774.80	790.2	-	796.2	774.8	774.8	10	774.80	2.28%
2021-08-30	0	772.6	765.0	-	772.6	772.6	200	154,520	772.60	772.6	765.0	-	772.6	772.6	200	772.60	-0.03%
2021-08-27	0	772.8	765.0	-	-	-	0	0	-	772.8	765.0	-	-	-	0	-	-0.03%
2021-08-26	0	773.0	766.2	-	773.0	773.2	220	170,084	773.11	773.0	766.2	-	773.0	773.2	220	773.11	-0.21%
2021-08-25	0	774.6	-	780.2	774.6	777.0	160	124,224	776.40	774.6	-	780.2	774.6	777.0	160	776.40	-0.31%
2021-08-24	0	777.0	777.0	-	773.4	773.4	150	116,010	773.40	777.0	777.0	-	773.4	773.4	150	773.40	2.29%
2021-08-23	0	759.6	745.0	-	764.4	764.4	20	15,288	764.40	759.6	745.0	-	764.4	764.4	20	764.40	1.77%
2021-08-20	0	746.4	-	-	747.0	750.0	230	172,308	749.17	746.4	-	-	747.0	750.0	230	749.17	-1.48%
2021-08-19	0	757.6	-	-	758.8	761.0	180	136,804	760.02	757.6	-	-	758.8	761.0	180	760.02	-2.30%
2021-08-18	0	775.4	775.0	-	779.0	779.0	10	7,790	779.00	775.4	775.0	-	779.0	779.0	10	779.00	0.44%
2021-08-17	0	772.0	760.0	-	773.0	773.6	60	46,404	773.40	772.0	760.0	-	773.0	773.6	60	773.40	-1.03%
2021-08-16	0	780.0	780.0	-	-	-	0	0	-	780.0	780.0	-	-	-	0	-	0.59%
2021-08-13	0	775.4	775.0	778.0	773.8	778.8	300	233,140	777.13	775.4	775.0	778.0	773.8	778.8	300	777.13	-2.83%
2021-08-12	0	798.0	792.0	-	-	-	0	0	-	798.0	792.0	-	-	-	0	-	-0.99%
2021-08-11	0	806.0	800.0	-	806.0	809.6	530	428,272	808.06	806.0	800.0	-	806.0	809.6	530	808.06	-1.06%
2021-08-10	0	814.6	812.2	-	814.6	814.6	50	40,730	814.60	814.6	812.2	-	814.6	814.6	50	814.60	-1.67%
2021-08-09	0	828.4	820.0	-	-	-	0	0	-	828.4	820.0	-	-	-	0	-	-0.29%
2021-08-06	0	830.8	-	-	-	-	0	0	-	830.8	-	-	-	-	0	-	-0.62%
2021-08-05	0	836.0	-	-	829.8	836.0	360	299,220	831.17	836.0	-	-	829.8	836.0	360	831.17	0.77%
2021-08-04	0	829.6	829.6	-	826.2	826.2	100	82,620	826.20	829.6	829.6	-	826.2	826.2	100	826.20	0.88%
2021-08-03	0	822.4	-	-	822.4	822.4	20	16,448	822.40	822.4	-	-	822.4	822.4	20	822.40	1.68%
2021-08-02	0	808.8	803.0	-	807.2	807.8	170	137,236	807.27	808.8	803.0	-	807.2	807.8	170	807.27	-0.02%
2021-07-30	0	809.0	-	810.4	809.0	810.4	770	623,102	809.22	809.0	-	810.4	809.0	810.4	770	809.22	-1.03%
2021-07-29	0	817.4	809.0	-	815.4	817.4	430	350,990	816.26	817.4	809.0	-	815.4	817.4	430	816.26	0.89%
2021-07-28	0	810.2	-	-	809.0	809.0	100	80,900	809.00	810.2	-	-	809.0	809.0	100	809.00	0.37%
2021-07-27	0	807.2	-	-	807.2	807.2	130	104,936	807.20	807.2	-	-	807.2	807.2	130	807.20	-0.64%
2021-07-26	0	812.4	-	812.4	-	-	0	0	-	812.4	-	812.4	-	-	0	-	-0.66%
2021-07-23	0	817.8	-	820.4	-	-	0	0	-	817.8	-	820.4	-	-	0	-	0.00%
2021-07-22	0	817.8	-	-	-	-	0	0	-	817.8	-	-	-	-	0	-	1.01%
2021-07-21	0	809.6	-	-	809.4	813.0	500	405,694	811.39	809.6	-	-	809.4	813.0	500	811.39	-0.95%
2021-07-20	0	817.4	816.8	-	817.4	817.4	120	98,088	817.40	817.4	816.8	-	817.4	817.4	120	817.40	-0.29%
2021-07-19	0	819.8	-	-	-	-	0	0	-	819.8	-	-	-	-	0	-	-1.68%
2021-07-16	0	833.8	-	-	833.8	833.8	150	125,070	833.80	833.8	-	-	833.8	833.8	150	833.80	0.19%
2021-07-15	0	832.2	-	835.2	831.6	831.6	10	8,316	831.60	832.2	-	835.2	831.6	831.6	10	831.60	0.63%
2021-07-14	0	827.0	822.8	827.0	-	-	0	0	-	827.0	822.8	827.0	-	-	0	-	-0.19%
2021-07-13	0	828.6	828.6	-	-	-	0	0	-	828.6	828.6	-	-	-	0	-	0.70%
2021-07-12	0	822.8	822.8	-	-	-	0	0	-	822.8	822.8	-	-	-	0	-	1.48%
2021-07-09	0	810.8	809.8	-	805.8	806.0	200	161,170	805.85	810.8	809.8	-	805.8	806.0	200	805.85	-1.43%
2021-07-08	0	822.6	820.6	-	822.6	838.2	67	55,887	834.13	822.6	820.6	-	822.6	838.2	67	834.13	-2.42%
2021-07-07	0	843.0	-	843.0	-	-	0	0	-	843.0	-	843.0	-	-	0	-	-0.35%
2021-07-06	0	846.0	-	847.4	-	-	0	0	-	846.0	-	847.4	-	-	0	-	0.09%
2021-07-05	0	845.2	845.2	-	-	-	0	0	-	845.2	845.2	-	-	-	0	-	0.19%
2021-07-02	0	843.6	838.8	-	-	-	0	0	-	843.6	838.8	-	-	-	0	-	-0.54%
2021-06-30	0	848.2	838.8	-	-	-	0	0	-	848.2	838.8	-	-	-	0	-	0.47%
2021-06-29	0	844.2	838.8	-	844.2	846.8	200	169,178	845.89	844.2	838.8	-	844.2	846.8	200	845.89	-1.17%
2021-06-28	0	854.2	-	-	854.4	854.4	40	34,176	854.40	854.2	-	-	854.4	854.4	40	854.40	-0.12%
2021-06-25	0	855.2	855.2	859.0	-	-	0	0	-	855.2	855.2	859.0	-	-	0	-	0.68%
2021-06-24	0	849.4	800.0	-	848.0	851.2	400	339,948	849.87	849.4	800.0	-	848.0	851.2	400	849.87	1.07%
2021-06-23	0	840.4	-	-	-	-	0	0	-	840.4	-	-	-	-	0	-	0.26%
2021-06-22	0	838.2	-	-	836.8	842.6	30	25,162	838.73	838.2	-	-	836.8	842.6	30	838.73	0.55%
2021-06-21	0	833.6	-	-	827.2	827.2	150	124,080	827.20	833.6	-	-	827.2	827.2	150	827.20	-1.16%
2021-06-18	0	843.4	843.0	-	-	-	0	0	-	843.4	843.0	-	-	-	0	-	0.00%
2021-06-17	0	843.4	-	-	-	-	0	0	-	843.4	-	-	-	-	0	-	-1.03%
2021-06-16	0	852.2	-	-	-	-	0	0	-	852.2	-	-	-	-	0	-	0.54%
2021-06-15	0	847.6	-	-	-	-	0	0	-	847.6	-	-	-	-	0	-	0.05%
2021-06-11	0	847.2	-	-	-	-	0	0	-	847.2	-	-	-	-	0	-	0.47%
2021-06-10	0	843.2	-	-	-	-	0	0	-	843.2	-	-	-	-	0	-	0.00%
2021-06-09	0	843.2	-	-	849.6	849.6	400	339,840	849.60	843.2	-	-	849.6	849.6	400	849.60	-0.47%
2021-06-08	0	847.2	-	-	-	-	0	0	-	847.2	-	-	-	-	0	-	0.00%
2021-06-07	0	847.2	-	-	844.4	844.4	500	422,200	844.40	847.2	-	-	844.4	844.4	500	844.40	0.38%
2021-06-04	0	844.0	-	-	842.2	842.2	10	8,422	842.20	844.0	-	-	842.2	842.2	10	842.20	-0.71%
2021-06-03	0	850.0	-	-	850.0	851.0	80	68,030	850.38	850.0	-	-	850.0	851.0	80	850.38	0.57%
2021-06-02	0	845.2	-	847.8	-	-	0	0	-	845.2	-	847.8	-	-	0	-	-0.26%
2021-06-01	0	847.4	-	-	-	-	0	0	-	847.4	-	-	-	-	0	-	0.50%
2021-05-31	0	843.2	-	-	-	-	0	0	-	843.2	-	-	-	-	0	-	0.62%
2021-05-28	0	838.0	822.8	-	838.0	838.0	10	8,380	838.00	838.0	822.8	-	838.0	838.0	10	838.00	0.87%
2021-05-27	0	830.8	822.8	-	833.2	833.2	17	14,164	833.18	830.8	822.8	-	833.2	833.2	17	833.18	0.10%
2021-05-26	0	830.0	822.8	-	830.0	830.0	20	16,600	830.00	830.0	822.8	-	830.0	830.0	20	830.00	0.12%
2021-05-25	0	829.0	826.4	-	-	-	0	0	-	829.0	826.4	-	-	-	0	-	1.02%
2021-05-24	0	820.6	820.0	-	-	-	0	0	-	820.6	820.0	-	-	-	0	-	0.00%
2021-05-21	0	820.6	-	-	-	-	0	0	-	820.6	-	-	-	-	0	-	0.00%
2021-05-20	0	820.6	814.4	824.0	-	-	0	0	-	820.6	814.4	824.0	-	-	0	-	-0.44%
2021-05-18	0	824.2	-	-	-	-	0	0	-	824.2	-	-	-	-	0	-	1.20%
2021-05-17	0	814.4	-	-	-	-	0	0	-	814.4	-	-	-	-	0	-	-0.20%
2021-05-14	0	816.0	-	-	-	-	0	0	-	816.0	-	-	-	-	0	-	1.47%
2021-05-13	0	804.2	-	-	-	-	0	0	-	804.2	-	-	-	-	0	-	-2.92%
2021-05-12	0	828.4	-	-	-	-	0	0	-	828.4	-	-	-	-	0	-	-1.80%
2021-05-11	0	843.6	840.0	-	-	-	0	0	-	843.6	840.0	-	-	-	0	-	-2.18%
2021-05-10	0	862.4	862.0	-	856.0	862.4	120	102,936	857.80	862.4	862.0	-	856.0	862.4	120	857.80	2.33%
2021-05-07	0	842.8	-	842.8	843.4	843.4	140	118,076	843.40	842.8	-	842.8	843.4	843.4	140	843.40	0.93%
2021-05-06	0	835.0	-	838.2	-	-	0	0	-	835.0	-	838.2	-	-	0	-	0.53%
2021-05-05	0	830.6	-	-	-	-	0	0	-	830.6	-	-	-	-	0	-	0.22%
2021-05-04	0	828.8	-	-	-	-	0	0	-	828.8	-	-	-	-	0	-	0.05%
2021-05-03	0	828.4	824.6	-	828.4	828.4	50	41,420	828.40	828.4	824.6	-	828.4	828.4	50	828.40	-1.29%
2021-04-30	0	839.2	-	845.0	-	-	0	0	-	839.2	-	845.0	-	-	0	-	-0.99%
2021-04-29	0	847.6	-	-	-	-	0	0	-	847.6	-	-	-	-	0	-	0.00%
2021-04-28	0	847.6	-	-	-	-	0	0	-	847.6	-	-	-	-	0	-	-0.75%
2021-04-27	0	854.0	-	-	-	-	0	0	-	854.0	-	-	-	-	0	-	0.23%
2021-04-26	0	852.0	842.0	-	-	-	0	0	-	852.0	842.0	-	-	-	0	-	0.88%
2021-04-23	0	844.6	800.0	-	-	-	0	0	-	844.6	800.0	-	-	-	0	-	0.40%
2021-04-22	0	841.2	800.0	-	-	-	0	0	-	841.2	800.0	-	-	-	0	-	0.00%
2021-04-21	0	841.2	800.0	-	841.2	863.6	50	42,284	845.68	841.2	800.0	-	841.2	863.6	50	845.68	-2.59%
2021-04-20	0	863.6	800.0	-	858.6	863.6	60	51,716	861.93	863.6	800.0	-	858.6	863.6	60	861.93	1.01%
2021-04-19	0	855.0	800.0	858.6	-	-	50	42,750	855.00	855.0	800.0	858.6	-	-	50	855.00	0.00%
2021-04-16	0	855.0	855.0	-	-	-	0	0	-	855.0	855.0	-	-	-	0	-	0.09%
2021-04-15	0	854.2	-	-	853.0	853.4	200	170,660	853.30	854.2	-	-	853.0	853.4	200	853.30	0.12%
2021-04-14	0	853.2	800.0	-	846.8	848.0	170	143,980	846.94	853.2	800.0	-	846.8	848.0	170	846.94	1.43%
2021-04-13	0	841.2	800.0	848.0	841.2	841.2	200	168,240	841.20	841.2	800.0	848.0	841.2	841.2	200	841.20	0.38%
2021-04-12	0	838.0	-	-	838.0	838.0	23	19,277	838.13	838.0	-	-	838.0	838.0	23	838.13	-0.50%
2021-04-09	0	842.2	-	-	-	-	0	0	-	842.2	-	-	-	-	0	-	-0.38%
2021-04-08	0	845.4	-	-	843.4	845.4	30	25,322	844.07	845.4	-	-	843.4	845.4	30	844.07	0.26%
2021-04-07	0	843.2	827.2	-	843.2	843.2	140	118,048	843.20	843.2	827.2	-	843.2	843.2	140	843.20	2.35%
2021-04-01	0	823.8	-	-	817.8	817.8	20	16,356	817.80	823.8	-	-	817.8	817.8	20	817.80	1.23%
2021-03-31	0	813.8	-	-	-	-	0	0	-	813.8	-	-	-	-	0	-	0.00%
2021-03-30	0	813.8	-	-	813.8	813.8	100	81,380	813.80	813.8	-	-	813.8	813.8	100	813.80	1.02%
2021-03-29	0	805.6	-	-	-	-	0	0	-	805.6	-	-	-	-	0	-	0.07%
2021-03-26	0	805.0	-	-	-	-	0	0	-	805.0	-	-	-	-	0	-	1.18%
2021-03-25	0	795.6	790.0	-	794.6	794.6	20	15,892	794.60	795.6	790.0	-	794.6	794.6	20	794.60	-0.48%
2021-03-24	0	799.4	791.0	-	-	-	0	0	-	799.4	791.0	-	-	-	0	-	-0.79%
2021-03-23	0	805.8	-	-	805.8	805.8	100	80,580	805.80	805.8	-	-	805.8	805.8	100	805.80	-0.40%
2021-03-22	0	809.0	-	-	809.0	810.2	80	64,792	809.90	809.0	-	-	809.0	810.2	80	809.90	-0.49%
2021-03-19	0	813.0	-	-	-	-	0	0	-	813.0	-	-	-	-	0	-	-0.97%
2021-03-18	0	821.0	-	-	828.6	828.6	100	82,860	828.60	821.0	-	-	828.6	828.6	100	828.60	1.13%
2021-03-17	0	811.8	-	-	811.8	811.8	20	16,236	811.80	811.8	-	-	811.8	811.8	20	811.80	-0.59%
2021-03-16	0	816.6	-	-	810.8	810.8	20	16,216	810.80	816.6	-	-	810.8	810.8	20	810.80	0.72%
2021-03-15	0	810.8	-	-	-	-	0	0	-	810.8	-	-	-	-	0	-	-0.20%
2021-03-12	0	812.4	-	-	818.0	818.0	150	122,700	818.00	812.4	-	-	818.0	818.0	150	818.00	0.64%
2021-03-11	0	807.2	-	-	804.0	804.0	10	8,040	804.00	807.2	-	-	804.0	804.0	10	804.00	2.36%
2021-03-10	0	788.6	-	-	788.8	793.0	300	237,250	790.83	788.6	-	-	788.8	793.0	300	790.83	0.03%
2021-03-09	0	788.4	775.0	-	774.6	800.0	290	225,606	777.95	788.4	775.0	-	774.6	800.0	290	777.95	-1.30%
2021-03-08	0	798.8	-	-	802.8	812.2	240	194,380	809.92	798.8	-	-	802.8	812.2	240	809.92	-1.31%
2021-03-05	0	809.4	-	-	809.4	809.4	70	56,658	809.40	809.4	-	-	809.4	809.4	70	809.40	-1.05%
2021-03-04	0	818.0	-	-	818.0	818.0	20	16,360	818.00	818.0	-	-	818.0	818.0	20	818.00	-1.11%
2021-03-03	0	827.2	-	836.0	-	-	0	0	-	827.2	-	836.0	-	-	0	-	1.45%
2021-03-02	0	815.4	-	836.0	815.4	824.8	20	16,402	820.10	815.4	-	836.0	815.4	824.8	20	820.10	0.20%
2021-03-01	0	813.8	-	818.4	813.8	813.8	150	122,070	813.80	813.8	-	818.4	813.8	813.8	150	813.80	1.07%
2021-02-26	0	805.2	801.8	805.6	805.2	805.6	20	16,108	805.40	805.2	801.8	805.6	805.2	805.6	20	805.40	-4.10%
2021-02-25	0	839.6	-	843.0	839.0	839.0	20	16,780	839.00	839.6	-	843.0	839.0	839.0	20	839.00	3.32%
2021-02-24	0	812.6	-	-	812.0	812.0	140	113,680	812.00	812.6	-	-	812.0	812.0	140	812.00	-1.72%
2021-02-23	0	826.8	-	-	-	-	0	0	-	826.8	-	-	-	-	0	-	0.00%
2021-02-22	0	826.8	-	-	-	-	0	0	-	826.8	-	-	-	-	0	-	-1.92%
2021-02-19	0	843.0	-	-	823.0	843.0	80	66,840	835.50	843.0	-	-	823.0	843.0	80	835.50	0.79%
2021-02-18	0	836.4	-	843.0	840.8	843.0	200	168,578	842.89	836.4	-	843.0	840.8	843.0	200	842.89	-1.34%
2021-02-17	0	847.8	-	-	847.8	847.8	60	50,868	847.80	847.8	-	-	847.8	847.8	60	847.80	-1.56%
2021-02-16	0	861.2	858.8	-	861.2	861.2	50	43,060	861.20	861.2	858.8	-	861.2	861.2	50	861.20	2.04%
2021-02-11	0	844.0	-	-	-	-	0	0	-	844.0	-	-	-	-	0	-	0.00%
2021-02-10	0	844.0	-	-	-	-	0	0	-	844.0	-	-	-	-	0	-	1.39%
2021-02-09	0	832.4	-	-	-	-	0	0	-	832.4	-	-	-	-	0	-	-0.17%
2021-02-08	0	833.8	-	-	834.0	834.0	120	100,080	834.00	833.8	-	-	834.0	834.0	120	834.00	0.12%
2021-02-05	0	832.8	-	-	832.8	832.8	200	166,560	832.80	832.8	-	-	832.8	832.8	200	832.80	-0.12%
2021-02-04	0	833.8	-	-	836.8	836.8	110	92,048	836.80	833.8	-	-	836.8	836.8	110	836.80	-1.72%
2021-02-03	0	848.4	-	-	840.8	840.8	100	84,080	840.80	848.4	-	-	840.8	840.8	100	840.80	1.34%
2021-02-02	0	837.2	837.2	-	836.4	849.8	50	41,998	839.96	837.2	837.2	-	836.4	849.8	50	839.96	1.55%
2021-02-01	0	824.4	820.0	-	819.4	819.4	10	8,194	819.40	824.4	820.0	-	819.4	819.4	10	819.40	2.97%
2021-01-29	0	800.6	-	-	800.0	825.6	540	442,018	818.55	800.6	-	-	800.0	825.6	540	818.55	-2.53%
2021-01-28	0	821.4	-	-	822.6	836.6	340	283,652	834.27	821.4	-	-	822.6	836.6	340	834.27	-3.36%
2021-01-27	0	850.0	-	-	854.8	860.0	630	541,644	859.75	850.0	-	-	854.8	860.0	630	859.75	-0.14%
2021-01-26	0	851.2	-	875.2	853.0	853.0	10	8,530	853.00	851.2	-	875.2	853.0	853.0	10	853.00	-2.74%
2021-01-25	0	875.2	875.2	-	861.6	870.2	510	442,796	868.23	875.2	875.2	-	861.6	870.2	510	868.23	2.20%
2021-01-22	0	856.4	-	-	869.2	871.4	270	234,968	870.25	856.4	-	-	869.2	871.4	270	870.25	-1.31%
2021-01-21	0	867.8	-	-	861.6	861.6	40	34,464	861.60	867.8	-	-	861.6	861.6	40	861.60	1.88%
2021-01-20	0	851.8	-	-	844.4	846.8	160	135,464	846.65	851.8	-	-	844.4	846.8	160	846.65	1.07%
2021-01-19	0	842.8	814.4	-	833.8	840.4	40	33,484	837.10	842.8	814.4	-	833.8	840.4	40	837.10	2.91%
2021-01-18	0	819.0	-	834.2	819.8	834.6	770	638,450	829.16	819.0	-	834.2	819.8	834.6	770	829.16	-3.15%
2021-01-15	0	845.6	-	858.0	845.6	845.6	10	8,456	845.60	845.6	-	858.0	845.6	845.6	10	845.60	-2.06%
2021-01-14	0	863.4	-	866.8	862.6	866.8	70	60,424	863.20	863.4	-	866.8	862.6	866.8	70	863.20	-0.53%
2021-01-13	0	868.0	860.0	-	862.2	871.4	130	113,074	869.80	868.0	860.0	-	862.2	871.4	130	869.80	0.93%
2021-01-12	0	860.0	-	-	853.6	860.4	230	196,822	855.75	860.0	-	-	853.6	860.4	230	855.75	-2.05%
2021-01-11	0	878.0	-	-	872.8	903.8	610	538,394	882.61	878.0	-	-	872.8	903.8	610	882.61	1.08%
2021-01-08	0	868.6	868.0	-	850.6	860.0	160	136,854	855.34	868.6	868.0	-	850.6	860.0	160	855.34	4.65%
2021-01-07	0	830.0	770.0	837.2	-	-	0	0	-	830.0	770.0	837.2	-	-	0	-	1.57%
2021-01-06	0	817.2	775.0	823.0	817.2	820.0	270	220,700	817.41	817.2	775.0	823.0	817.2	820.0	270	817.41	0.27%
2021-01-05	0	815.0	780.0	-	815.0	815.0	30	24,450	815.00	815.0	780.0	-	815.0	815.0	30	815.00	0.00%
2021-01-04	0	815.0	810.0	820.0	780.0	815.2	180	146,350	813.06	815.0	810.0	820.0	780.0	815.2	180	813.06	3.06%
2020-12-31	0	790.8	-	793.0	-	-	0	0	-	790.8	-	793.0	-	-	0	-	0.00%
2020-12-30	0	790.8	775.0	-	-	-	0	0	-	790.8	775.0	-	-	-	0	-	2.22%
2020-12-29	0	773.6	771.2	-	-	-	0	0	-	773.6	771.2	-	-	-	0	-	1.50%
2020-12-28	0	762.2	-	-	761.6	785.8	630	481,056	763.58	762.2	-	-	761.6	785.8	630	763.58	1.79%
2020-12-24	0	748.8	636.0	785.8	-	-	0	0	-	748.8	636.0	785.8	-	-	0	-	1.63%
2020-12-23	0	736.8	636.0	785.8	728.4	728.4	10	7,284	728.40	736.8	636.0	785.8	728.4	728.4	10	728.40	1.15%
2020-12-22	0	728.4	636.0	737.2	728.4	730.0	40	29,168	729.20	728.4	636.0	737.2	728.4	730.0	40	729.20	-1.19%
2020-12-21	0	737.2	733.8	-	732.0	734.8	170	124,740	733.76	737.2	733.8	-	732.0	734.8	170	733.76	-1.18%
2020-12-18	0	746.0	636.0	-	-	-	0	0	-	746.0	636.0	-	-	-	0	-	-0.21%
2020-12-17	0	747.6	636.0	-	-	-	0	0	-	747.6	636.0	-	-	-	0	-	0.00%
2020-12-16	0	747.6	636.0	-	-	-	0	0	-	747.6	636.0	-	-	-	0	-	0.00%
2020-12-15	0	747.6	636.0	-	-	-	0	0	-	747.6	636.0	-	-	-	0	-	0.00%
2020-12-14	0	747.6	-	749.4	747.6	749.4	80	59,898	748.73	747.6	-	749.4	747.6	749.4	80	748.73	-0.24%
2020-12-11	0	749.4	746.0	753.2	-	-	0	0	-	749.4	746.0	753.2	-	-	0	-	0.21%
2020-12-10	0	747.8	-	-	-	-	0	0	-	747.8	-	-	-	-	0	-	-0.35%
2020-12-09	0	750.4	636.0	-	748.0	750.4	35	26,172	747.77	750.4	636.0	-	748.0	750.4	35	747.77	1.57%
2020-12-08	0	738.8	-	-	740.2	740.2	170	125,834	740.20	738.8	-	-	740.2	740.2	170	740.20	-1.49%
2020-12-07	0	750.0	636.0	-	-	-	0	0	-	750.0	636.0	-	-	-	0	-	0.89%
2020-12-04	0	743.4	636.0	-	-	-	0	0	-	743.4	636.0	-	-	-	0	-	2.99%
2020-12-03	0	721.8	721.8	-	721.0	721.0	20	14,420	721.00	721.8	721.8	-	721.0	721.0	20	721.00	0.78%
2020-12-02	0	716.2	715.0	-	709.8	716.2	70	49,822	711.74	716.2	715.0	-	709.8	716.2	70	711.74	3.17%
2020-12-01	0	694.2	-	-	-	-	0	0	-	694.2	-	-	-	-	0	-	0.90%
2020-11-30	0	688.0	-	-	692.8	692.8	10	6,928	692.80	688.0	-	-	692.8	692.8	10	692.80	-1.26%
2020-11-27	0	696.8	-	-	694.2	694.2	100	69,420	694.20	696.8	-	-	694.2	694.2	100	694.20	0.17%
2020-11-26	0	695.6	-	-	689.2	689.2	180	124,056	689.20	695.6	-	-	689.2	689.2	180	689.20	0.96%
2020-11-25	0	689.0	-	700.0	697.8	699.0	20	13,968	698.40	689.0	-	700.0	697.8	699.0	20	698.40	0.15%
2020-11-24	0	688.0	688.0	693.8	-	-	0	0	-	688.0	688.0	693.8	-	-	0	-	0.32%
2020-11-23	0	685.8	-	-	684.2	685.8	40	27,400	685.00	685.8	-	-	684.2	685.8	40	685.00	3.47%
2020-11-20	0	662.8	-	-	662.8	662.8	90	59,652	662.80	662.8	-	-	662.8	662.8	90	662.80	-0.84%
2020-11-19	0	668.4	-	-	-	-	0	0	-	668.4	-	-	-	-	0	-	-0.65%
2020-11-18	0	672.8	-	-	-	-	0	0	-	672.8	-	-	-	-	0	-	0.00%
2020-11-17	0	672.8	-	-	672.8	672.8	10	6,728	672.80	672.8	-	-	672.8	672.8	10	672.80	0.60%
2020-11-16	0	668.8	555.0	-	668.6	670.0	2,430	1,626,656	669.41	668.8	555.0	-	668.6	670.0	2,430	669.41	2.64%
2020-11-13	0	651.6	555.0	-	-	-	0	0	-	651.6	555.0	-	-	-	0	-	0.65%
2020-11-12	0	647.4	555.0	-	647.4	647.4	10	6,474	647.40	647.4	555.0	-	647.4	647.4	10	647.40	-0.31%
2020-11-11	0	649.4	555.0	-	648.4	649.4	410	266,054	648.91	649.4	555.0	-	648.4	649.4	410	648.91	1.79%
2020-11-10	0	638.0	555.0	-	638.0	638.0	20	12,760	638.00	638.0	555.0	-	638.0	638.0	20	638.00	0.09%
2020-11-09	0	637.4	630.0	-	637.0	638.2	630	401,878	637.90	637.4	630.0	-	637.0	638.2	630	637.90	1.79%
2020-11-06	0	626.2	555.0	-	625.0	625.8	1,000	625,310	625.31	626.2	555.0	-	625.0	625.8	1,000	625.31	0.77%
2020-11-05	0	621.4	555.0	-	613.8	621.4	390	239,814	614.91	621.4	555.0	-	613.8	621.4	390	614.91	3.53%
2020-11-04	0	600.2	555.0	-	600.2	600.2	200	120,040	600.20	600.2	555.0	-	600.2	600.2	200	600.20	0.00%
2020-11-03	0	600.2	555.0	-	-	-	0	0	-	600.2	555.0	-	-	-	0	-	1.97%
2020-11-02	0	588.6	555.0	-	588.0	588.0	40	23,520	588.00	588.6	555.0	-	588.0	588.0	40	588.00	1.27%
2020-10-30	0	581.2	555.0	590.0	581.2	581.2	300	174,360	581.20	581.2	555.0	590.0	581.2	581.2	300	581.20	-2.97%
2020-10-29	0	599.0	555.0	615.0	-	-	0	0	-	599.0	555.0	615.0	-	-	0	-	-0.99%
2020-10-28	0	605.0	555.0	615.0	605.0	605.0	200	121,000	605.00	605.0	555.0	615.0	605.0	605.0	200	605.00	0.23%
2020-10-27	0	603.6	555.0	603.6	603.8	607.8	60	36,268	604.47	603.6	555.0	603.6	603.8	607.8	60	604.47	-1.15%
2020-10-23	0	610.6	555.0	615.0	-	-	0	0	-	610.6	555.0	615.0	-	-	0	-	0.23%
2020-10-22	0	609.2	555.0	625.0	-	-	0	0	-	609.2	555.0	625.0	-	-	0	-	-0.13%
2020-10-21	0	610.0	555.0	625.0	-	-	0	0	-	610.0	555.0	625.0	-	-	0	-	0.99%
2020-10-20	0	604.0	555.0	625.0	-	-	0	0	-	604.0	555.0	625.0	-	-	0	-	0.80%
2020-10-19	0	599.2	555.0	625.0	-	-	0	0	-	599.2	555.0	625.0	-	-	0	-	0.00%
2020-10-16	0	599.2	555.0	625.0	-	-	0	0	-	599.2	555.0	625.0	-	-	0	-	-0.07%
2020-10-15	0	599.6	555.0	625.0	599.6	599.6	200	119,920	599.60	599.6	555.0	625.0	599.6	599.6	200	599.60	-1.19%
2020-10-14	0	606.8	555.0	625.0	605.4	609.4	320	194,146	606.71	606.8	555.0	625.0	605.4	609.4	320	606.71	-0.43%
2020-10-12	0	609.4	609.4	611.2	-	-	0	0	-	609.4	609.4	611.2	-	-	0	-	0.00%
2020-10-09	0	609.4	609.4	612.0	-	-	125,000	74,934,750	599.48	609.4	609.4	612.0	-	-	125,000	599.48	1.43%
2020-10-08	0	600.8	555.0	-	600.0	600.0	20	12,000	600.00	600.8	555.0	-	600.0	600.0	20	600.00	0.37%
2020-10-07	0	598.6	-	-	596.6	598.0	420	251,132	597.93	598.6	-	-	596.6	598.0	420	597.93	1.01%
2020-10-06	0	592.6	-	592.6	590.0	593.0	160	94,680	591.75	592.6	-	592.6	590.0	593.0	160	591.75	0.61%
2020-10-05	0	589.0	-	598.0	585.6	589.0	150	88,180	587.87	589.0	-	598.0	585.6	589.0	150	587.87	2.01%
2020-09-30	0	577.4	-	598.0	-	-	0	0	-	577.4	-	598.0	-	-	0	-	0.00%
2020-09-29	0	577.4	-	-	-	-	0	0	-	577.4	-	-	-	-	0	-	1.16%
2020-09-28	0	570.8	-	601.0	-	-	0	0	-	570.8	-	601.0	-	-	0	-	0.81%
2020-09-25	0	566.2	-	601.0	566.2	566.2	40	22,648	566.20	566.2	-	601.0	566.2	566.2	40	566.20	0.25%
2020-09-24	0	564.8	-	570.0	565.6	567.0	70	39,662	566.60	564.8	-	570.0	565.6	567.0	70	566.60	-2.72%
2020-09-23	0	580.6	-	601.0	-	-	0	0	-	580.6	-	601.0	-	-	0	-	0.00%
2020-09-22	0	580.6	-	583.0	-	-	0	0	-	580.6	-	583.0	-	-	0	-	-2.58%
2020-09-21	0	596.0	-	596.0	-	-	0	0	-	596.0	-	596.0	-	-	0	-	-0.20%
2020-09-18	0	597.2	-	601.0	-	-	0	0	-	597.2	-	601.0	-	-	0	-	0.61%
2020-09-17	0	593.6	-	-	-	-	0	0	-	593.6	-	-	-	-	0	-	-0.40%
2020-09-16	0	596.0	-	599.0	595.4	595.4	10	5,954	595.40	596.0	-	599.0	595.4	595.4	10	595.40	0.27%
2020-09-15	0	594.4	-	-	594.0	594.0	50	29,700	594.00	594.4	-	-	594.0	594.0	50	594.00	0.92%
2020-09-14	0	589.0	-	-	580.0	580.0	100	58,000	580.00	589.0	-	-	580.0	580.0	100	580.00	1.87%
2020-09-11	0	578.2	-	590.0	-	-	0	0	-	578.2	-	590.0	-	-	0	-	0.38%
2020-09-10	0	576.0	-	590.0	-	-	0	0	-	576.0	-	590.0	-	-	0	-	0.28%
2020-09-09	0	574.4	-	590.0	-	-	0	0	-	574.4	-	590.0	-	-	0	-	-0.52%
2020-09-08	0	577.4	-	590.0	577.4	577.4	350	202,090	577.40	577.4	-	590.0	577.4	577.4	350	577.40	1.48%
2020-09-07	0	569.0	-	590.0	569.0	569.0	140	79,660	569.00	569.0	-	590.0	569.0	569.0	140	569.00	-0.04%
2020-09-04	0	569.2	-	578.0	566.8	571.0	800	455,118	568.90	569.2	-	578.0	566.8	571.0	800	568.90	-1.52%
2020-09-03	0	578.0	-	578.0	578.0	578.0	100	57,800	578.00	578.0	-	578.0	578.0	578.0	100	578.00	1.76%
2020-09-02	0	568.0	-	568.0	566.8	568.0	20	11,348	567.40	568.0	-	568.0	566.8	568.0	20	567.40	0.21%
2020-09-01	0	566.8	566.8	578.0	-	-	0	0	-	566.8	566.8	578.0	-	-	0	-	0.35%
2020-08-31	0	564.8	561.0	578.0	-	-	0	0	-	564.8	561.0	578.0	-	-	0	-	-1.57%
2020-08-28	0	573.8	-	580.0	-	-	0	0	-	573.8	-	580.0	-	-	0	-	0.00%
2020-08-27	0	573.8	540.0	578.0	-	-	0	0	-	573.8	540.0	578.0	-	-	0	-	0.00%
2020-08-26	0	573.8	565.0	-	-	-	0	0	-	573.8	565.0	-	-	-	0	-	0.00%
2020-08-25	0	573.8	540.0	-	573.0	573.0	10	5,730	573.00	573.8	540.0	-	573.0	573.0	10	573.00	1.34%
2020-08-24	0	566.2	540.0	-	565.0	565.8	1,430	808,910	565.67	566.2	540.0	-	565.0	565.8	1,430	565.67	0.78%
2020-08-21	0	561.8	556.8	-	-	-	0	0	-	561.8	556.8	-	-	-	0	-	0.97%
2020-08-20	0	556.4	554.8	-	556.4	564.0	60	33,764	562.73	556.4	554.8	-	556.4	564.0	60	562.73	-3.90%
2020-08-19	0	579.0	-	-	-	-	0	0	-	579.0	-	-	-	-	0	-	0.00%
2020-08-18	0	579.0	470.0	588.2	584.2	584.2	110	64,262	584.20	579.0	470.0	588.2	584.2	584.2	110	584.20	-1.56%
2020-08-17	0	588.2	584.2	588.2	-	-	0	0	-	588.2	584.2	588.2	-	-	0	-	0.00%
2020-08-14	0	588.2	586.0	-	-	-	0	0	-	588.2	586.0	-	-	-	0	-	-1.64%
2020-08-13	0	598.0	470.0	-	596.8	598.2	80	47,814	597.68	598.0	470.0	-	596.8	598.2	80	597.68	1.05%
2020-08-12	0	591.8	588.6	-	588.6	591.2	60	35,342	589.03	591.8	588.6	-	588.6	591.2	60	589.03	-0.07%
2020-08-11	0	592.2	470.0	-	582.4	592.2	20	11,746	587.30	592.2	470.0	-	582.4	592.2	20	587.30	2.00%
2020-08-10	0	580.6	577.4	582.4	-	-	0	0	-	580.6	577.4	582.4	-	-	0	-	1.19%
2020-08-07	0	573.8	470.0	582.4	573.8	573.8	20	11,476	573.80	573.8	470.0	582.4	573.8	573.8	20	573.80	0.46%
2020-08-06	0	571.2	470.0	582.4	-	-	0	0	-	571.2	470.0	582.4	-	-	0	-	1.60%
2020-08-05	0	562.2	470.0	582.4	558.6	558.6	50	27,930	558.60	562.2	470.0	582.4	558.6	558.6	50	558.60	1.66%
2020-08-04	0	553.0	470.0	582.4	553.0	553.0	20	11,060	553.00	553.0	470.0	582.4	553.0	553.0	20	553.00	0.66%
2020-08-03	0	549.4	470.0	549.4	-	-	0	0	-	549.4	470.0	549.4	-	-	0	-	-0.29%
2020-07-31	0	551.0	475.0	558.8	551.0	551.0	10	5,510	551.00	551.0	475.0	558.8	551.0	551.0	10	551.00	-0.22%
2020-07-30	0	552.2	475.0	582.4	552.2	552.2	20	11,044	552.20	552.2	475.0	582.4	552.2	552.2	20	552.20	0.33%
2020-07-29	0	550.4	475.0	558.0	-	-	0	0	-	550.4	475.0	558.0	-	-	0	-	0.70%
2020-07-28	0	546.6	475.0	552.6	546.6	548.0	110	60,266	547.87	546.6	475.0	552.6	546.6	548.0	110	547.87	1.64%
2020-07-27	0	537.8	475.0	539.0	537.8	537.8	10	5,378	537.80	537.8	475.0	539.0	537.8	537.8	10	537.80	1.55%
2020-07-24	0	529.6	475.0	568.8	535.0	535.0	30	16,050	535.00	529.6	475.0	568.8	535.0	535.0	30	535.00	-1.08%
2020-07-23	0	535.4	475.0	568.8	-	-	0	0	-	535.4	475.0	568.8	-	-	0	-	-0.52%
2020-07-22	0	538.2	475.0	568.8	-	-	0	0	-	538.2	475.0	568.8	-	-	0	-	0.00%
2020-07-21	0	538.2	475.0	568.8	-	-	0	0	-	538.2	475.0	568.8	-	-	0	-	1.78%
2020-07-20	0	528.8	475.0	568.8	-	-	0	0	-	528.8	475.0	568.8	-	-	0	-	0.00%
2020-07-17	0	528.8	475.0	550.0	-	-	0	0	-	528.8	475.0	550.0	-	-	0	-	0.00%
2020-07-16	0	528.8	475.0	550.0	-	-	0	0	-	528.8	475.0	550.0	-	-	0	-	-1.23%
2020-07-15	0	535.4	475.0	550.0	533.8	535.4	1,380	737,146	534.16	535.4	475.0	550.0	533.8	535.4	1,380	534.16	2.10%
2020-07-14	0	524.4	475.0	550.0	-	-	0	0	-	524.4	475.0	550.0	-	-	0	-	-0.23%
2020-07-13	0	525.6	475.0	550.0	525.6	525.6	150	78,840	525.60	525.6	475.0	550.0	525.6	525.6	150	525.60	1.31%
2020-07-10	0	518.8	505.0	522.4	-	-	0	0	-	518.8	505.0	522.4	-	-	0	-	-1.18%
2020-07-09	0	525.0	505.0	564.0	525.0	525.0	80	42,000	525.00	525.0	505.0	564.0	525.0	525.0	80	525.00	0.54%
2020-07-08	0	522.2	470.0	564.0	522.2	522.2	100	52,220	522.20	522.2	470.0	564.0	522.2	522.2	100	522.20	-1.21%
2020-07-07	0	528.6	470.0	530.0	-	-	0	0	-	528.6	470.0	530.0	-	-	0	-	-0.53%
2020-07-06	0	531.4	470.0	561.8	527.6	527.6	20	10,552	527.60	531.4	470.0	561.8	527.6	527.6	20	527.60	1.84%
2020-07-03	0	521.8	470.0	558.4	-	-	0	0	-	521.8	470.0	558.4	-	-	0	-	1.20%
2020-07-02	0	515.6	470.0	558.4	-	-	0	0	-	515.6	470.0	558.4	-	-	0	-	0.86%
2020-06-30	0	511.2	470.0	558.4	-	-	0	0	-	511.2	470.0	558.4	-	-	0	-	0.00%
2020-06-29	0	511.2	470.0	558.4	511.2	511.2	50	25,560	511.20	511.2	470.0	558.4	511.2	511.2	50	511.20	-1.39%
2020-06-26	0	518.4	487.9	550.4	518.8	518.8	200	103,760	518.80	518.4	487.9	550.4	518.8	518.8	200	518.80	-0.42%
2020-06-24	0	520.6	475.0	550.4	519.2	519.2	10	5,192	519.20	520.6	475.0	550.4	519.2	519.2	10	519.20	2.04%
2020-06-23	0	510.2	475.0	550.4	-	-	0	0	-	510.2	475.0	550.4	-	-	0	-	0.16%
2020-06-22	0	509.4	475.0	548.0	514.4	514.4	20	10,288	514.40	509.4	475.0	548.0	514.4	514.4	20	514.40	-0.20%
2020-06-19	0	510.4	470.0	550.0	510.0	510.4	160	81,632	510.20	510.4	470.0	550.0	510.0	510.4	160	510.20	0.39%
2020-06-18	0	508.4	470.0	528.0	-	-	0	0	-	508.4	470.0	528.0	-	-	0	-	0.08%
2020-06-17	0	508.0	470.0	528.0	505.8	505.8	30	15,174	505.80	508.0	470.0	528.0	505.8	505.8	30	505.80	0.43%
2020-06-16	0	505.8	470.0	528.0	483.2	483.2	10	4,832	483.20	505.8	470.0	528.0	483.2	483.2	10	483.20	4.68%
2020-06-15	0	483.2	470.0	484.0	483.2	500.0	70	34,702	495.74	483.2	470.0	484.0	483.2	500.0	70	495.74	-5.62%
2020-06-12	0	512.0	500.0	566.2	512.0	513.4	70	35,884	512.63	512.0	500.0	566.2	512.0	513.4	70	512.63	-3.25%
2020-06-11	0	529.2	520.0	535.0	536.6	536.6	20	10,732	536.60	529.2	520.0	535.0	536.6	536.6	20	536.60	-1.23%
2020-06-10	0	535.8	520.0	566.2	533.6	533.6	120	64,032	533.60	535.8	520.0	566.2	533.6	533.6	120	533.60	1.13%
2020-06-09	0	529.8	520.0	566.2	-	-	0	0	-	529.8	520.0	566.2	-	-	0	-	0.15%
2020-06-08	0	529.0	470.0	566.2	527.0	529.0	70	36,910	527.29	529.0	470.0	566.2	527.0	529.0	70	527.29	0.53%
2020-06-05	0	526.2	519.0	558.0	-	-	0	0	-	526.2	519.0	558.0	-	-	0	-	1.58%
2020-06-04	0	518.0	470.0	522.0	-	-	0	0	-	518.0	470.0	522.0	-	-	0	-	0.00%
2020-06-03	0	518.0	470.0	518.0	518.0	518.0	60	31,080	518.00	518.0	470.0	518.0	518.0	518.0	60	518.00	5.71%
2020-06-02	0	490.0	490.0	539.0	-	-	0	0	-	490.0	490.0	539.0	-	-	0	-	0.95%
2020-06-01	0	485.4	484.3	515.0	482.4	482.4	10	4,824	482.40	485.4	484.3	515.0	482.4	482.4	10	482.40	2.58%
2020-05-29	0	473.2	445.0	515.0	471.8	473.2	220	103,916	472.35	473.2	445.0	515.0	471.8	473.2	220	472.35	-0.25%
2020-05-28	0	474.4	473.0	481.0	474.4	479.2	570	271,780	476.81	474.4	473.0	481.0	474.4	479.2	570	476.81	-0.25%
2020-05-27	0	475.6	445.0	480.4	478.4	478.6	110	52,636	478.51	475.6	445.0	480.4	478.4	478.6	110	478.51	0.38%
2020-05-26	0	473.8	445.0	587.0	472.6	473.8	170	80,372	472.78	473.8	445.0	587.0	472.6	473.8	170	472.78	2.16%
2020-05-25	0	463.8	445.0	587.0	458.0	460.0	230	105,476	458.59	463.8	445.0	587.0	458.0	460.0	230	458.59	1.27%
2020-05-22	0	458.0	445.0	464.0	457.6	464.0	520	240,676	462.84	458.0	445.0	464.0	457.6	464.0	520	462.84	-2.51%
2020-05-21	0	469.8	445.0	508.0	468.8	471.0	310	145,550	469.52	469.8	445.0	508.0	468.8	471.0	310	469.52	0.26%
2020-05-20	0	468.6	460.0	469.0	469.2	469.2	50	23,460	469.20	468.6	460.0	469.0	469.2	469.2	50	469.20	-0.04%
2020-05-19	0	468.8	457.0	468.8	465.0	469.8	520	243,406	468.09	468.8	457.0	468.8	465.0	469.8	520	468.09	2.58%
2020-05-18	0	457.0	445.0	497.0	453.8	457.2	190	86,760	456.63	457.0	445.0	497.0	453.8	457.2	190	456.63	0.79%
2020-05-15	0	453.4	445.0	-	451.0	451.8	100	45,138	451.38	453.4	445.0	-	451.0	451.8	100	451.38	0.58%
2020-05-14	0	450.8	445.0	462.0	450.2	450.2	100	45,020	450.20	450.8	445.0	462.0	450.2	450.2	100	450.20	-1.40%
2020-05-13	0	457.2	446.0	462.0	457.2	457.2	50	22,860	457.20	457.2	446.0	462.0	457.2	457.2	50	457.20	0.62%
2020-05-12	0	454.4	447.0	466.0	450.8	455.4	90	40,728	452.53	454.4	447.0	466.0	450.8	455.4	90	452.53	-1.00%
2020-05-11	0	459.0	459.0	466.0	459.0	466.4	250	116,202	464.81	459.0	459.0	466.0	459.0	466.4	250	464.81	-0.69%
2020-05-08	0	462.2	430.0	570.0	465.2	465.2	10	4,652	465.20	462.2	430.0	570.0	465.2	465.2	10	465.20	1.54%
2020-05-07	0	455.2	430.0	540.0	453.8	455.4	120	54,546	454.55	455.2	430.0	540.0	453.8	455.4	120	454.55	-0.74%
2020-05-06	0	458.6	430.0	540.0	451.0	456.6	400	181,202	453.01	458.6	430.0	540.0	451.0	456.6	400	453.01	-0.91%
2020-05-05	0	462.8	461.2	466.0	466.0	466.0	10	4,660	466.00	462.8	461.2	466.0	466.0	466.0	10	466.00	3.67%
2020-05-04	0	446.4	446.0	540.0	446.4	464.0	210	94,090	448.05	446.4	446.0	540.0	446.4	464.0	210	448.05	-4.33%
2020-04-29	0	466.6	430.0	-	466.4	468.4	40	18,682	467.05	466.6	430.0	-	466.4	468.4	40	467.05	1.43%
2020-04-28	0	460.0	430.0	-	455.0	457.0	130	59,284	456.03	460.0	430.0	-	455.0	457.0	130	456.03	0.66%
2020-04-27	0	457.0	-	-	451.0	457.0	290	131,718	454.20	457.0	-	-	451.0	457.0	290	454.20	2.70%
2020-04-24	0	445.0	418.0	-	-	-	0	0	-	445.0	418.0	-	-	-	0	-	-2.11%
2020-04-23	0	454.6	418.0	-	454.6	454.6	50	22,730	454.60	454.6	418.0	-	454.6	454.6	50	454.60	1.70%
2020-04-22	0	447.0	-	-	434.4	447.0	530	235,302	443.97	447.0	-	-	434.4	447.0	530	443.97	0.81%
2020-04-21	0	443.4	436.0	448.0	436.0	453.4	590	260,886	442.18	443.4	436.0	448.0	436.0	453.4	590	442.18	-2.21%
2020-04-20	0	453.4	-	-	453.4	460.4	650	297,350	457.46	453.4	-	-	453.4	460.4	650	457.46	-1.78%
2020-04-17	0	461.6	418.0	580.0	460.6	464.0	1,390	642,846	462.48	461.6	418.0	580.0	460.6	464.0	1,390	462.48	4.06%
2020-04-16	0	443.6	-	580.0	438.0	445.2	970	427,614	440.84	443.6	-	580.0	438.0	445.2	970	440.84	-1.29%
2020-04-15	0	449.4	350.0	580.0	448.4	452.4	590	266,012	450.87	449.4	350.0	580.0	448.4	452.4	590	450.87	0.40%
2020-04-14	0	447.6	350.0	580.0	446.0	449.8	560	250,590	447.48	447.6	350.0	580.0	446.0	449.8	560	447.48	0.40%
2020-04-09	0	445.8	445.8	-	439.0	444.6	580	256,132	441.61	445.8	445.8	-	439.0	444.6	580	441.61	2.53%
2020-04-08	0	434.8	350.0	560.0	436.2	442.8	690	303,340	439.62	434.8	350.0	560.0	436.2	442.8	690	439.62	-2.42%
2020-04-07	0	445.6	350.0	560.0	435.4	445.4	600	265,606	442.68	445.6	350.0	560.0	435.4	445.4	600	442.68	3.29%
2020-04-06	0	431.4	429.0	560.0	417.4	430.8	530	223,088	420.92	431.4	429.0	560.0	417.4	430.8	530	420.92	3.70%
2020-04-03	0	416.0	350.0	560.0	413.2	417.2	360	149,524	415.34	416.0	350.0	560.0	413.2	417.2	360	415.34	0.00%
2020-04-02	0	416.0	398.2	560.0	398.2	406.0	110	44,092	400.84	416.0	398.2	560.0	398.2	406.0	110	400.84	2.77%
2020-04-01	0	404.8	-	560.0	413.0	425.8	760	321,262	422.71	404.8	-	560.0	413.0	425.8	760	422.71	-5.69%
2020-03-31	0	429.2	-	560.0	419.8	429.2	700	298,152	425.93	429.2	-	560.0	419.8	429.2	700	425.93	3.47%
2020-03-30	0	414.8	408.0	560.0	407.6	420.0	350	143,908	411.17	414.8	408.0	560.0	407.6	420.0	350	411.17	-2.35%
2020-03-27	0	424.8	418.0	-	420.0	424.8	210	88,496	421.41	424.8	418.0	-	420.0	424.8	210	421.41	3.86%
2020-03-26	0	409.0	-	550.0	408.8	423.8	940	388,640	413.45	409.0	-	550.0	408.8	423.8	940	413.45	-2.29%
2020-03-25	0	418.6	-	550.0	408.0	419.0	710	295,870	416.72	418.6	-	550.0	408.0	419.0	710	416.72	7.11%
2020-03-24	0	390.8	376.0	550.0	375.4	390.0	330	124,894	378.47	390.8	376.0	550.0	375.4	390.0	330	378.47	11.21%
2020-03-23	0	351.4	350.0	550.0	349.4	357.6	360	126,802	352.23	351.4	350.0	550.0	349.4	357.6	360	352.23	-8.96%
2020-03-20	0	386.0	310.0	-	364.0	372.8	500	183,902	367.80	386.0	310.0	-	364.0	372.8	500	367.80	9.85%
2020-03-19	0	351.4	351.4	-	347.8	380.0	270	97,740	362.00	351.4	351.4	-	347.8	380.0	270	362.00	-7.53%
2020-03-18	0	380.0	380.0	-	380.0	406.0	510	197,506	387.27	380.0	380.0	-	380.0	406.0	510	387.27	-4.90%
2020-03-17	0	399.6	399.0	-	399.6	422.0	430	176,418	410.27	399.6	399.0	-	399.6	422.0	430	410.27	-4.86%
2020-03-16	0	420.0	420.0	-	419.8	438.4	1,670	713,058	426.98	420.0	420.0	-	419.8	438.4	1,670	426.98	-13.65%
2020-03-13	0	486.4	-	488.0	-	-	0	0	-	486.4	-	488.0	-	-	0	-	0.00%
2020-03-12	0	486.4	440.0	-	-	-	0	0	-	486.4	440.0	-	-	-	0	-	0.00%
2020-03-11	0	486.4	-	570.0	-	-	10	4,740	474.00	486.4	-	570.0	-	-	10	474.00	0.00%
2020-03-10	0	486.4	-	489.6	488.0	488.0	80	39,040	488.00	486.4	-	489.6	488.0	488.0	80	488.00	1.12%
2020-03-09	0	481.0	-	500.0	481.0	481.2	150	72,152	481.01	481.0	-	500.0	481.0	481.2	150	481.01	-6.05%
2020-03-06	0	512.0	-	512.0	-	-	0	0	-	512.0	-	512.0	-	-	0	-	-1.92%
2020-03-05	0	522.0	-	-	-	-	0	0	-	522.0	-	-	-	-	0	-	1.06%
2020-03-04	0	516.5	-	-	516.0	516.0	30	15,480	516.00	516.5	-	-	516.0	516.0	30	516.00	2.08%
2020-03-03	0	506.0	461.0	-	506.0	509.0	250	126,650	506.60	506.0	461.0	-	506.0	509.0	250	506.60	1.20%
2020-03-02	0	500.0	500.0	-	491.8	491.8	10	4,918	491.80	500.0	500.0	-	491.8	491.8	10	491.80	1.63%
2020-02-28	0	492.0	468.0	-	492.0	500.0	120	59,844	498.70	492.0	468.0	-	492.0	500.0	120	498.70	-3.43%
2020-02-27	0	509.5	500.0	-	-	-	0	0	-	509.5	500.0	-	-	-	0	-	-0.29%
2020-02-26	0	511.0	500.0	-	511.0	511.0	110	56,210	511.00	511.0	500.0	-	511.0	511.0	110	511.00	-1.64%
2020-02-25	0	519.5	500.0	-	516.0	519.5	590	306,110	518.83	519.5	500.0	-	516.0	519.5	590	518.83	1.86%
2020-02-24	0	510.0	491.0	-	510.5	517.0	200	102,810	514.05	510.0	491.0	-	510.5	517.0	200	514.05	-4.67%
2020-02-21	0	535.0	-	-	534.5	541.5	1,300	698,475	537.29	535.0	-	-	534.5	541.5	1,300	537.29	-2.55%
2020-02-20	0	549.0	538.0	-	547.5	549.5	7,200	3,948,700	548.43	549.0	538.0	-	547.5	549.5	7,200	548.43	-0.90%
2020-02-19	0	554.0	540.0	-	548.0	554.0	600	332,025	553.38	554.0	540.0	-	548.0	554.0	600	553.38	0.27%
2020-02-18	0	552.5	-	-	555.5	557.0	170	94,625	556.62	552.5	-	-	555.5	557.0	170	556.62	-2.30%
2020-02-17	0	565.5	-	568.0	-	-	0	0	-	565.5	-	568.0	-	-	0	-	-0.18%
2020-02-14	0	566.5	-	566.5	566.5	567.0	180	102,035	566.86	566.5	-	566.5	566.5	567.0	180	566.86	0.89%
2020-02-13	0	561.5	-	-	561.5	561.5	1,900	1,066,850	561.50	561.5	-	-	561.5	561.5	1,900	561.50	-0.27%
2020-02-12	0	563.0	-	-	562.0	562.0	30	16,860	562.00	563.0	-	-	562.0	562.0	30	562.00	0.72%
2020-02-11	0	559.0	-	-	559.5	559.5	10	5,595	559.50	559.0	-	-	559.5	559.5	10	559.50	1.82%
2020-02-10	0	549.0	-	-	544.5	546.0	120	65,415	545.13	549.0	-	-	544.5	546.0	120	545.13	-0.90%
2020-02-07	0	554.0	-	-	552.5	555.5	390	215,935	553.68	554.0	-	-	552.5	555.5	390	553.68	-1.25%
2020-02-06	0	561.0	-	-	561.0	561.0	1,750	981,750	561.00	561.0	-	-	561.0	561.0	1,750	561.00	3.89%
2020-02-05	0	540.0	-	-	539.0	542.0	320	172,770	539.91	540.0	-	-	539.0	542.0	320	539.91	0.09%
2020-02-04	0	539.5	-	-	-	-	0	0	-	539.5	-	-	-	-	0	-	2.57%
2020-02-03	0	526.0	-	-	522.0	526.5	270	141,840	525.33	526.0	-	-	522.0	526.5	270	525.33	0.19%
2020-01-31	0	525.0	-	-	525.0	538.5	180	95,570	530.94	525.0	-	-	525.0	538.5	180	530.94	-1.78%
2020-01-30	0	534.5	532.5	534.5	534.5	547.0	510	274,935	539.09	534.5	532.5	534.5	534.5	547.0	510	539.09	-2.91%
2020-01-29	0	550.5	549.0	551.0	550.0	555.0	10,300	5,685,795	552.02	550.5	549.0	551.0	550.0	555.0	10,300	552.02	-3.93%
2020-01-24	0	573.0	-	598.0	-	-	0	0	-	573.0	-	598.0	-	-	0	-	0.35%
2020-01-23	0	571.0	-	598.0	571.0	577.0	220	126,590	575.41	571.0	-	598.0	571.0	577.0	220	575.41	-1.38%
2020-01-22	0	579.0	579.0	598.0	572.0	577.0	600	344,175	573.63	579.0	579.0	598.0	572.0	577.0	600	573.63	1.40%
2020-01-21	0	571.0	-	598.0	572.0	576.0	3,570	2,051,780	574.73	571.0	-	598.0	572.0	576.0	3,570	574.73	-1.72%
2020-01-20	0	581.0	-	-	577.5	582.5	110	64,025	582.05	581.0	-	-	577.5	582.5	110	582.05	0.61%
2020-01-17	0	577.5	-	-	575.0	580.0	5,640	3,256,865	577.46	577.5	-	-	575.0	580.0	5,640	577.46	0.70%
2020-01-16	0	573.5	-	-	569.5	569.5	50	28,475	569.50	573.5	-	-	569.5	569.5	50	569.50	0.70%
2020-01-15	0	569.5	-	573.5	569.0	569.0	30	17,070	569.00	569.5	-	573.5	569.0	569.0	30	569.00	-0.70%
2020-01-14	0	573.5	569.0	-	573.0	578.5	500	287,530	575.06	573.5	569.0	-	573.0	578.5	500	575.06	0.26%
2020-01-13	0	572.0	-	-	568.5	572.0	1,200	684,250	570.21	572.0	-	-	568.5	572.0	1,200	570.21	1.60%
2020-01-10	0	563.0	541.0	-	560.0	563.5	3,210	1,808,000	563.24	563.0	541.0	-	560.0	563.5	3,210	563.24	0.63%
2020-01-09	0	559.5	541.0	-	545.0	558.5	1,310	731,500	558.40	559.5	541.0	-	545.0	558.5	1,310	558.40	2.47%
2020-01-08	0	546.0	541.0	548.0	546.0	546.0	10	5,460	546.00	546.0	541.0	548.0	546.0	546.0	10	546.00	-0.73%
2020-01-07	0	550.0	-	-	547.0	551.0	4,970	2,724,070	548.10	550.0	-	-	547.0	551.0	4,970	548.10	1.85%
2020-01-06	0	540.0	470.0	551.5	540.5	540.5	1,800	972,900	540.50	540.0	470.0	551.5	540.5	540.5	1,800	540.50	-1.28%
2020-01-03	0	547.0	-	-	553.0	559.0	2,790	1,556,470	557.87	547.0	-	-	553.0	559.0	2,790	557.87	-0.55%
2020-01-02	0	550.0	-	-	550.5	553.0	1,750	963,625	550.64	550.0	-	-	550.5	553.0	1,750	550.64	-0.81%
2019-12-31	0	554.5	-	558.5	554.0	554.0	200	110,800	554.00	554.5	-	558.5	554.0	554.0	200	554.00	-0.72%
2019-12-30	0	558.5	-	-	560.0	560.0	90	50,400	560.00	558.5	-	-	560.0	560.0	90	560.00	-0.45%
2019-12-27	0	561.0	-	-	551.0	562.0	340	188,950	555.74	561.0	-	-	551.0	562.0	340	555.74	2.37%
2019-12-24	0	548.0	-	551.0	548.0	548.5	60	32,905	548.42	548.0	-	551.0	548.0	548.5	60	548.42	-0.45%
2019-12-23	0	550.5	-	551.0	550.5	550.5	50	27,525	550.50	550.5	-	551.0	550.5	550.5	50	550.50	-0.45%
2019-12-20	0	553.0	553.0	558.0	550.0	552.0	150	82,650	551.00	553.0	553.0	558.0	550.0	552.0	150	551.00	0.18%
2019-12-19	0	552.0	-	-	552.0	553.0	250	138,100	552.40	552.0	-	-	552.0	553.0	250	552.40	0.55%
2019-12-18	0	549.0	-	552.0	548.5	552.0	450	247,050	549.00	549.0	-	552.0	548.5	552.0	450	549.00	-0.36%
2019-12-17	0	551.0	-	-	551.0	551.0	50	27,550	551.00	551.0	-	-	551.0	551.0	50	551.00	2.32%
2019-12-16	0	538.5	-	-	538.5	538.5	1,600	861,600	538.50	538.5	-	-	538.5	538.5	1,600	538.50	-0.19%
2019-12-13	0	539.5	-	-	537.0	542.0	7,770	4,184,515	538.55	539.5	-	-	537.0	542.0	7,770	538.55	3.25%
2019-12-12	0	522.5	-	522.5	518.5	522.5	350	182,400	521.14	522.5	-	522.5	518.5	522.5	350	521.14	2.35%
2019-12-11	0	510.5	-	-	-	-	0	0	-	510.5	-	-	-	-	0	-	0.10%
2019-12-10	0	510.0	-	-	-	-	0	0	-	510.0	-	-	-	-	0	-	0.00%
2019-12-09	0	510.0	-	-	510.0	510.0	50	25,500	510.00	510.0	-	-	510.0	510.0	50	510.00	0.79%
2019-12-06	0	506.0	-	-	-	-	0	0	-	506.0	-	-	-	-	0	-	1.10%
2019-12-05	0	500.5	-	-	-	-	0	0	-	500.5	-	-	-	-	0	-	0.00%
2019-12-04	0	500.5	-	-	-	-	0	0	-	500.5	-	-	-	-	0	-	-1.28%
2019-12-03	0	507.0	-	-	-	-	0	0	-	507.0	-	-	-	-	0	-	-0.69%
2019-12-02	0	510.5	-	-	-	-	0	0	-	510.5	-	-	-	-	0	-	0.00%
2019-11-29	0	510.5	-	-	510.0	510.5	100	51,025	510.25	510.5	-	-	510.0	510.5	100	510.25	-2.02%
2019-11-28	0	521.0	-	-	522.5	523.5	950	497,025	523.18	521.0	-	-	522.5	523.5	950	523.18	-0.86%
2019-11-27	0	525.5	-	-	525.0	526.0	2,600	1,366,950	525.75	525.5	-	-	525.0	526.0	2,600	525.75	0.38%
2019-11-26	0	523.5	-	-	523.0	530.0	3,410	1,785,325	523.56	523.5	-	-	523.0	530.0	3,410	523.56	0.10%
2019-11-25	0	523.0	-	530.0	523.0	524.0	150	78,500	523.33	523.0	-	530.0	523.0	524.0	150	523.33	1.36%
2019-11-22	0	516.0	-	517.5	516.0	517.0	200	103,250	516.25	516.0	-	517.5	516.0	517.0	200	516.25	0.29%
2019-11-21	0	514.5	-	535.0	514.5	517.0	100	51,575	515.75	514.5	-	535.0	514.5	517.0	100	515.75	-2.37%
2019-11-20	0	527.0	-	540.0	-	-	0	0	-	527.0	-	540.0	-	-	0	-	-1.22%
2019-11-19	0	533.5	-	535.0	532.5	532.5	300	159,750	532.50	533.5	-	535.0	532.5	532.5	300	532.50	-0.84%
2019-11-18	0	538.0	-	540.0	536.0	538.0	290	155,815	537.29	538.0	-	540.0	536.0	538.0	290	537.29	0.09%
2019-11-15	0	537.5	-	550.0	537.5	537.5	200	107,500	537.50	537.5	-	550.0	537.5	537.5	200	537.50	2.09%
2019-11-14	0	526.5	-	-	-	-	0	0	-	526.5	-	-	-	-	0	-	0.00%
2019-11-13	0	526.5	-	540.0	-	-	0	0	-	526.5	-	540.0	-	-	0	-	-1.03%
2019-11-12	0	532.0	-	540.0	526.5	526.5	40	21,060	526.50	532.0	-	540.0	526.5	526.5	40	526.50	1.04%
2019-11-11	0	526.5	-	540.0	-	-	0	0	-	526.5	-	540.0	-	-	0	-	-1.50%
2019-11-08	0	534.5	-	534.5	535.0	535.5	80	42,815	535.19	534.5	-	534.5	535.0	535.5	80	535.19	-0.47%
2019-11-07	0	537.0	-	540.0	535.5	537.5	120	64,390	536.58	537.0	-	540.0	535.5	537.5	120	536.58	-0.19%
2019-11-06	0	538.0	-	540.0	538.0	538.5	50	26,905	538.10	538.0	-	540.0	538.0	538.5	50	538.10	-0.09%
2019-11-05	0	538.5	-	-	538.0	538.5	150	80,750	538.33	538.5	-	-	538.0	538.5	150	538.33	0.84%
2019-11-04	0	534.0	-	534.0	532.0	534.0	2,100	1,119,400	533.05	534.0	-	534.0	532.0	534.0	2,100	533.05	2.10%
2019-11-01	0	523.0	500.0	-	-	-	0	0	-	523.0	500.0	-	-	-	0	-	0.87%
2019-10-31	0	518.5	500.0	-	-	-	0	0	-	518.5	500.0	-	-	-	0	-	0.19%
2019-10-30	0	517.5	500.0	-	516.0	518.5	300	155,050	516.83	517.5	500.0	-	516.0	518.5	300	516.83	-0.58%
2019-10-29	0	520.5	500.0	-	520.0	521.5	510	265,500	520.59	520.5	500.0	-	520.0	521.5	510	520.59	0.19%
2019-10-28	0	519.5	500.0	-	519.5	519.5	620	322,090	519.50	519.5	500.0	-	519.5	519.5	620	519.50	0.68%
2019-10-25	0	516.0	500.0	-	515.0	515.0	50	25,750	515.00	516.0	500.0	-	515.0	515.0	50	515.00	-0.19%
2019-10-24	0	517.0	500.0	-	514.0	518.5	650	335,550	516.23	517.0	500.0	-	514.0	518.5	650	516.23	0.10%
2019-10-23	0	516.5	-	-	515.5	516.5	2,250	1,160,375	515.72	516.5	-	-	515.5	516.5	2,250	515.72	-0.48%
2019-10-22	0	519.0	-	519.5	519.5	519.5	50	25,975	519.50	519.0	-	519.5	519.5	519.5	50	519.50	1.67%
2019-10-21	0	510.5	-	-	510.5	510.5	1,900	969,950	510.50	510.5	-	-	510.5	510.5	1,900	510.50	0.99%
2019-10-18	0	505.5	498.0	512.5	512.0	513.0	1,530	783,485	512.08	505.5	498.0	512.5	512.0	513.0	1,530	512.08	-0.49%
2019-10-17	0	508.0	498.0	-	507.0	508.0	100	50,750	507.50	508.0	498.0	-	507.0	508.0	100	507.50	0.30%
2019-10-16	0	506.5	498.0	-	-	-	0	0	-	506.5	498.0	-	-	-	0	-	0.40%
2019-10-15	0	504.5	498.0	-	-	-	0	0	-	504.5	498.0	-	-	-	0	-	0.20%
2019-10-14	0	503.5	498.0	-	-	-	0	0	-	503.5	498.0	-	-	-	0	-	1.10%
2019-10-11	0	498.0	481.0	-	498.0	498.6	3,270	1,630,090	498.50	498.0	481.0	-	498.0	498.6	3,270	498.50	1.38%
2019-10-10	0	491.2	-	-	490.8	491.2	3,300	1,620,250	490.98	491.2	-	-	490.8	491.2	3,300	490.98	0.16%
2019-10-09	0	490.4	487.0	-	488.0	490.8	7,700	3,767,800	489.32	490.4	487.0	-	488.0	490.8	7,700	489.32	-0.65%
2019-10-08	0	493.6	487.0	-	-	-	0	0	-	493.6	487.0	-	-	-	0	-	1.48%
2019-10-04	0	486.4	-	-	486.4	486.4	50	24,320	486.40	486.4	-	-	486.4	486.4	50	486.40	1.84%
2019-10-03	0	477.6	476.0	-	474.8	478.2	5,720	2,728,356	476.99	477.6	476.0	-	474.8	478.2	5,720	476.99	-0.83%
2019-10-02	0	481.6	-	481.6	488.8	495.0	110	54,078	491.62	481.6	-	481.6	488.8	495.0	110	491.62	-2.67%
2019-09-30	0	494.8	-	-	489.6	494.8	910	446,062	490.18	494.8	-	-	489.6	494.8	910	490.18	0.90%
2019-09-27	0	490.4	488.0	-	490.2	490.8	200	98,120	490.60	490.4	488.0	-	490.2	490.8	200	490.60	-1.45%
2019-09-26	0	497.6	-	-	497.8	497.8	60	29,868	497.80	497.6	-	-	497.8	497.8	60	497.80	0.48%
2019-09-25	0	495.2	-	-	498.0	498.0	10	4,980	498.00	495.2	-	-	498.0	498.0	10	498.00	-1.55%
2019-09-24	0	503.0	-	-	-	-	0	0	-	503.0	-	-	-	-	0	-	0.20%
2019-09-23	0	502.0	-	-	-	-	0	0	-	502.0	-	-	-	-	0	-	-0.40%
2019-09-20	0	504.0	-	-	504.0	504.0	10	5,040	504.00	504.0	-	-	504.0	504.0	10	504.00	1.04%
2019-09-19	0	498.8	-	-	-	-	0	0	-	498.8	-	-	-	-	0	-	0.52%
2019-09-18	0	496.2	-	-	-	-	0	0	-	496.2	-	-	-	-	0	-	0.32%
2019-09-17	0	494.6	-	-	-	-	0	0	-	494.6	-	-	-	-	0	-	-0.40%
2019-09-16	0	496.6	496.0	-	496.0	496.0	130	64,480	496.00	496.6	496.0	-	496.0	496.0	130	496.00	-0.88%
2019-09-13	0	501.0	-	-	499.0	500.0	1,670	833,900	499.34	501.0	-	-	499.0	500.0	1,670	499.34	0.80%
2019-09-12	0	497.0	-	-	494.6	499.8	3,710	1,848,978	498.38	497.0	-	-	494.6	499.8	3,710	498.38	0.65%
2019-09-11	0	493.8	488.0	-	492.0	494.0	3,700	1,822,650	492.61	493.8	488.0	-	492.0	494.0	3,700	492.61	1.15%
2019-09-10	0	488.2	487.0	-	487.0	488.8	2,800	1,368,240	488.66	488.2	487.0	-	487.0	488.8	2,800	488.66	0.33%
2019-09-09	0	486.6	486.6	-	485.6	487.2	1,700	826,926	486.43	486.6	486.6	-	485.6	487.2	1,700	486.43	1.08%
2019-09-06	0	481.4	478.0	-	-	-	0	0	-	481.4	478.0	-	-	-	0	-	0.88%
2019-09-05	0	477.2	-	-	-	-	0	0	-	477.2	-	-	-	-	0	-	1.75%
2019-09-04	0	469.0	469.0	470.4	463.0	467.8	160	74,324	464.53	469.0	469.0	470.4	463.0	467.8	160	464.53	2.22%
2019-09-03	0	458.8	-	464.0	-	-	0	0	-	458.8	-	464.0	-	-	0	-	-1.12%
2019-09-02	0	464.0	-	464.6	-	-	0	0	-	464.0	-	464.6	-	-	0	-	-0.13%
2019-08-30	0	464.6	460.0	-	-	-	0	0	-	464.6	460.0	-	-	-	0	-	2.11%
2019-08-29	0	455.0	-	-	453.0	453.2	150	67,970	453.13	455.0	-	-	453.0	453.2	150	453.13	-0.04%
2019-08-28	0	455.2	455.0	456.4	454.4	454.4	100	45,440	454.40	455.2	455.0	456.4	454.4	454.4	100	454.40	0.66%
2019-08-27	0	452.2	-	-	452.2	452.2	1,350	610,470	452.20	452.2	-	-	452.2	452.2	1,350	452.20	0.40%
2019-08-26	0	450.4	-	-	447.0	449.0	360	161,244	447.90	450.4	-	-	447.0	449.0	360	447.90	-1.66%
2019-08-23	0	458.0	-	-	458.4	459.0	20	9,174	458.70	458.0	-	-	458.4	459.0	20	458.70	-0.65%
2019-08-22	0	461.0	-	-	461.8	461.8	260	120,068	461.80	461.0	-	-	461.8	461.8	260	461.80	-0.95%
2019-08-21	0	465.4	460.0	-	-	-	0	0	-	465.4	460.0	-	-	-	0	-	0.87%
2019-08-20	0	461.4	-	-	-	-	0	0	-	461.4	-	-	-	-	0	-	1.10%
2019-08-19	0	456.4	-	-	456.4	457.2	20	9,136	456.80	456.4	-	-	456.4	457.2	20	456.80	0.71%
2019-08-16	0	453.2	-	-	453.0	453.2	280	126,886	453.16	453.2	-	-	453.0	453.2	280	453.16	0.89%
2019-08-15	0	449.2	-	-	-	-	0	0	-	449.2	-	-	-	-	0	-	-1.27%
2019-08-14	0	455.0	445.8	-	455.0	455.0	10	4,550	455.00	455.0	445.8	-	455.0	455.0	10	455.00	1.79%
2019-08-13	0	447.0	445.8	-	447.0	450.4	240	108,012	450.05	447.0	445.8	-	447.0	450.4	240	450.05	-1.54%
2019-08-12	0	454.0	451.0	-	455.0	455.2	30	13,652	455.07	454.0	451.0	-	455.0	455.2	30	455.07	0.00%
2019-08-09	0	454.0	454.0	-	-	-	0	0	-	454.0	454.0	-	-	-	0	-	0.75%
2019-08-08	0	450.6	445.8	-	451.2	452.2	230	103,996	452.16	450.6	445.8	-	451.2	452.2	230	452.16	0.36%
2019-08-07	0	449.0	-	-	449.0	449.4	120	53,920	449.33	449.0	-	-	449.0	449.4	120	449.33	-0.22%
2019-08-06	0	450.0	449.4	-	449.4	453.6	400	180,468	451.17	450.0	449.4	-	449.4	453.6	400	451.17	-1.79%
2019-08-05	0	458.2	-	-	458.8	458.8	300	137,640	458.80	458.2	-	-	458.8	458.8	300	458.80	-3.09%
2019-08-02	0	472.8	470.0	-	475.6	481.0	210	99,930	475.86	472.8	470.0	-	475.6	481.0	210	475.86	-2.31%
2019-08-01	0	484.0	-	-	484.0	484.0	190	91,960	484.00	484.0	-	-	484.0	484.0	190	484.00	-1.22%
2019-07-31	0	490.0	488.8	490.2	490.0	490.0	20	9,800	490.00	490.0	488.8	490.2	490.0	490.0	20	490.00	-0.69%
2019-07-30	0	493.4	490.0	-	492.6	493.4	160	78,874	492.96	493.4	490.0	-	492.6	493.4	160	492.96	0.45%
2019-07-29	0	491.2	-	-	-	-	0	0	-	491.2	-	-	-	-	0	-	-1.60%
2019-07-26	0	499.2	-	-	499.0	499.2	100	49,910	499.10	499.2	-	-	499.0	499.2	100	499.10	-0.46%
2019-07-25	0	501.5	-	-	499.8	499.8	1,350	674,730	499.80	501.5	-	-	499.8	499.8	1,350	499.80	0.00%
2019-07-24	0	501.5	-	-	-	-	0	0	-	501.5	-	-	-	-	0	-	-0.79%
2019-07-23	0	505.5	-	-	505.5	506.0	210	106,235	505.88	505.5	-	-	505.5	506.0	210	505.88	0.30%
2019-07-22	0	504.0	-	-	504.0	504.0	200	100,800	504.00	504.0	-	-	504.0	504.0	200	504.00	-0.20%
2019-07-19	0	505.0	-	-	-	-	0	0	-	505.0	-	-	-	-	0	-	1.57%
2019-07-18	0	497.2	491.0	-	-	-	0	0	-	497.2	491.0	-	-	-	0	-	0.00%
2019-07-17	0	497.2	491.0	-	496.6	498.2	350	174,140	497.54	497.2	491.0	-	496.6	498.2	350	497.54	-1.15%
2019-07-16	0	503.0	-	-	500.5	503.0	450	225,600	501.33	503.0	-	-	500.5	503.0	450	501.33	0.30%
2019-07-15	0	501.5	-	-	498.0	498.2	1,350	672,560	498.19	501.5	-	-	498.0	498.2	1,350	498.19	0.20%
2019-07-12	0	500.5	-	-	-	-	0	0	-	500.5	-	-	-	-	0	-	0.00%
2019-07-11	0	500.5	-	-	500.5	500.5	1,350	675,675	500.50	500.5	-	-	500.5	500.5	1,350	500.50	2.02%
2019-07-10	0	490.6	-	-	-	-	0	0	-	490.6	-	-	-	-	0	-	0.41%
2019-07-09	0	488.6	-	-	489.8	489.8	220	107,756	489.80	488.6	-	-	489.8	489.8	220	489.80	-0.16%
2019-07-08	0	489.4	-	-	488.4	490.0	180	88,154	489.74	489.4	-	-	488.4	490.0	180	489.74	-2.70%
2019-07-05	0	503.0	-	-	503.0	503.0	300	150,900	503.00	503.0	-	-	503.0	503.0	300	503.00	-0.10%
2019-07-04	0	503.5	-	-	-	-	0	0	-	503.5	-	-	-	-	0	-	0.30%
2019-07-03	0	502.0	-	-	-	-	0	0	-	502.0	-	-	-	-	0	-	-1.47%
2019-07-02	0	509.5	-	-	-	-	0	0	-	509.5	-	-	-	-	0	-	-1.55%
2019-06-28	0	517.5	-	-	-	-	0	0	-	517.5	-	-	-	-	0	-	0.39%
2019-06-27	0	515.5	-	-	-	-	0	0	-	515.5	-	-	-	-	0	-	0.68%
2019-06-26	0	512.0	-	-	-	-	0	0	-	512.0	-	-	-	-	0	-	0.20%
2019-06-25	0	511.0	-	-	-	-	0	0	-	511.0	-	-	-	-	0	-	0.00%
2019-06-24	0	511.0	-	-	511.0	511.0	10	5,110	511.00	511.0	-	-	511.0	511.0	10	511.00	0.20%
2019-06-21	0	510.0	-	-	-	-	0	0	-	510.0	-	-	-	-	0	-	-0.29%
2019-06-20	0	511.5	-	-	-	-	0	0	-	511.5	-	-	-	-	0	-	1.69%
2019-06-19	0	503.0	-	-	500.5	500.5	50	25,025	500.50	503.0	-	-	500.5	500.5	50	500.50	2.36%
2019-06-18	0	491.4	-	-	491.0	491.0	460	225,860	491.00	491.4	-	-	491.0	491.0	460	491.00	0.20%
2019-06-17	0	490.4	-	491.0	-	-	40	19,640	491.00	490.4	-	491.0	-	-	40	491.00	-0.12%
2019-06-14	0	491.0	490.0	-	491.0	491.0	50	24,550	491.00	491.0	490.0	-	491.0	491.0	50	491.00	-0.45%
2019-06-13	0	493.2	-	-	492.4	493.8	200	98,620	493.10	493.2	-	-	492.4	493.8	200	493.10	-0.72%
2019-06-12	0	496.8	-	-	496.0	496.8	310	153,920	496.52	496.8	-	-	496.0	496.8	310	496.52	-0.40%
2019-06-11	0	498.8	-	-	-	-	0	0	-	498.8	-	-	-	-	0	-	0.81%
2019-06-10	0	494.8	490.0	-	489.4	492.0	70	34,388	491.26	494.8	490.0	-	489.4	492.0	70	491.26	0.57%
2019-06-06	0	492.0	-	-	490.4	491.4	760	373,184	491.03	492.0	-	-	490.4	491.4	760	491.03	0.24%
2019-06-05	0	490.8	-	-	-	-	0	0	-	490.8	-	-	-	-	0	-	0.49%
2019-06-04	0	488.4	-	-	488.4	489.0	70	34,200	488.57	488.4	-	-	488.4	489.0	70	488.57	-0.20%
2019-06-03	0	489.4	480.0	-	486.2	489.4	750	366,030	488.04	489.4	480.0	-	486.2	489.4	750	488.04	2.38%
2019-05-31	0	478.0	475.0	-	478.0	480.0	2,340	1,120,272	478.75	478.0	475.0	-	478.0	480.0	2,340	478.75	-0.17%
2019-05-30	0	478.8	468.0	-	475.2	478.6	400	190,840	477.10	478.8	468.0	-	475.2	478.6	400	477.10	1.66%
2019-05-29	0	471.0	470.0	-	471.6	475.6	440	207,922	472.55	471.0	470.0	-	471.6	475.6	440	472.55	-2.04%
2019-05-28	0	480.8	475.6	-	-	-	0	0	-	480.8	475.6	-	-	-	0	-	-0.21%
2019-05-27	0	481.8	475.6	-	-	-	0	0	-	481.8	475.6	-	-	-	0	-	0.00%
2019-05-24	0	481.8	475.6	-	-	-	0	0	-	481.8	475.6	-	-	-	0	-	-0.29%
2019-05-23	0	483.2	475.6	-	483.2	483.2	50	24,160	483.20	483.2	475.6	-	483.2	483.2	50	483.20	0.12%
2019-05-22	0	482.6	475.6	-	479.6	482.6	250	120,240	480.96	482.6	475.6	-	479.6	482.6	250	480.96	0.17%
2019-05-21	0	481.8	-	-	482.0	482.0	10	4,820	482.00	481.8	-	-	482.0	482.0	10	482.00	0.88%
2019-05-20	0	477.6	-	-	-	-	0	0	-	477.6	-	-	-	-	0	-	0.25%
2019-05-17	0	476.4	-	-	475.6	484.4	2,200	1,058,880	481.31	476.4	-	-	475.6	484.4	2,200	481.31	-1.08%
2019-05-16	0	481.6	480.2	-	481.6	484.0	520	250,480	481.69	481.6	480.2	-	481.6	484.0	520	481.69	-1.39%
2019-05-15	0	488.4	-	-	-	-	0	0	-	488.4	-	-	-	-	0	-	0.00%
2019-05-14	0	488.4	-	-	485.8	489.4	60	29,256	487.60	488.4	-	-	485.8	489.4	60	487.60	-1.53%
2019-05-10	0	496.0	-	-	492.2	501.0	2,990	1,481,880	495.61	496.0	-	-	492.2	501.0	2,990	495.61	0.65%
2019-05-09	0	492.8	-	-	492.8	501.0	1,250	624,885	499.91	492.8	-	-	492.8	501.0	1,250	499.91	-4.68%
2019-05-08	0	517.0	-	-	-	-	0	0	-	517.0	-	-	-	-	0	-	0.00%
2019-05-07	0	517.0	-	-	516.0	517.5	1,700	878,400	516.71	517.0	-	-	516.0	517.5	1,700	516.71	-0.48%
2019-05-06	0	519.5	-	-	519.5	520.0	100	51,975	519.75	519.5	-	-	519.5	520.0	100	519.75	-0.86%
2019-05-03	0	524.0	520.0	-	522.5	524.0	150	78,450	523.00	524.0	520.0	-	522.5	524.0	150	523.00	-1.04%
2019-05-02	0	529.5	-	-	529.0	529.0	200	105,800	529.00	529.5	-	-	529.0	529.0	200	529.00	0.47%
2019-04-30	0	527.0	-	526.5	-	-	0	0	-	527.0	-	526.5	-	-	0	-	-1.03%
2019-04-29	0	532.5	-	549.0	-	-	0	0	-	532.5	-	549.0	-	-	0	-	1.53%
2019-04-26	0	524.5	-	526.5	-	-	0	0	-	524.5	-	526.5	-	-	0	-	-0.38%
2019-04-25	0	526.5	-	-	-	-	0	0	-	526.5	-	-	-	-	0	-	-1.22%
2019-04-24	0	533.0	-	-	-	-	0	0	-	533.0	-	-	-	-	0	-	-1.84%
2019-04-23	0	543.0	-	-	-	-	0	0	-	543.0	-	-	-	-	0	-	0.00%
2019-04-18	0	543.0	-	-	543.5	543.5	10	5,435	543.50	543.0	-	-	543.5	543.5	10	543.50	-1.54%
2019-04-17	0	551.5	-	-	550.5	552.0	600	330,750	551.25	551.5	-	-	550.5	552.0	600	551.25	0.00%
2019-04-16	0	551.5	-	-	-	-	0	0	-	551.5	-	-	-	-	0	-	0.36%
2019-04-15	0	549.5	-	-	-	-	0	0	-	549.5	-	-	-	-	0	-	0.73%
2019-04-12	0	545.5	-	-	544.0	547.0	170	92,510	544.18	545.5	-	-	544.0	547.0	170	544.18	0.28%
2019-04-11	0	544.0	-	-	-	-	0	0	-	544.0	-	-	-	-	0	-	0.00%
2019-04-10	0	544.0	-	-	-	-	0	0	-	544.0	-	-	-	-	0	-	0.37%
2019-04-09	0	542.0	-	-	-	-	0	0	-	542.0	-	-	-	-	0	-	0.00%
2019-04-08	0	542.0	-	-	-	-	0	0	-	542.0	-	-	-	-	0	-	-0.28%
2019-04-04	0	543.5	-	-	-	-	0	0	-	543.5	-	-	-	-	0	-	0.00%
2019-04-03	0	543.5	-	-	-	-	0	0	-	543.5	-	-	-	-	0	-	1.78%
2019-04-02	0	534.0	-	-	-	-	0	0	-	534.0	-	-	-	-	0	-	0.38%
2019-04-01	0	532.0	-	-	-	-	0	0	-	532.0	-	-	-	-	0	-	1.43%
2019-03-29	0	524.5	-	-	-	-	0	0	-	524.5	-	-	-	-	0	-	0.38%
2019-03-28	0	522.5	-	-	-	-	0	0	-	522.5	-	-	-	-	0	-	-0.76%
2019-03-27	0	526.5	-	-	-	-	0	0	-	526.5	-	-	-	-	0	-	0.00%
2019-03-26	0	526.5	-	-	-	-	0	0	-	526.5	-	-	-	-	0	-	0.00%
2019-03-25	0	526.5	-	-	526.5	526.5	10	5,265	526.50	526.5	-	-	526.5	526.5	10	526.50	-2.50%
2019-03-22	0	540.0	-	-	-	-	0	0	-	540.0	-	-	-	-	0	-	0.37%
2019-03-21	0	538.0	-	-	-	-	0	0	-	538.0	-	-	-	-	0	-	1.32%
2019-03-20	0	531.0	-	-	-	-	0	0	-	531.0	-	-	-	-	0	-	0.47%
2019-03-19	0	528.5	-	-	-	-	0	0	-	528.5	-	-	-	-	0	-	0.09%
2019-03-18	0	528.0	525.0	-	-	-	0	0	-	528.0	525.0	-	-	-	0	-	0.28%
2019-03-15	0	526.5	-	-	-	-	0	0	-	526.5	-	-	-	-	0	-	0.57%
2019-03-14	0	523.5	-	-	523.5	523.5	10	5,235	523.50	523.5	-	-	523.5	523.5	10	523.50	0.00%
2019-03-13	0	523.5	523.5	-	523.0	523.0	40	20,920	523.00	523.5	523.5	-	523.0	523.0	40	523.00	-0.66%
2019-03-12	0	527.0	-	530.0	-	-	0	0	-	527.0	-	530.0	-	-	0	-	1.05%
2019-03-11	0	521.5	-	-	-	-	0	0	-	521.5	-	-	-	-	0	-	0.00%
2019-03-08	0	521.5	482.2	531.0	521.5	521.5	160	83,440	521.50	521.5	482.2	531.0	521.5	521.5	160	521.50	-2.07%
2019-03-07	0	532.5	482.2	538.0	534.5	534.5	180	96,210	534.50	532.5	482.2	538.0	534.5	534.5	180	534.50	-0.47%
2019-03-06	0	535.0	482.2	542.0	-	-	0	0	-	535.0	482.2	542.0	-	-	0	-	-0.37%
2019-03-05	0	537.0	482.2	-	-	-	0	0	-	537.0	482.2	-	-	-	0	-	-0.65%
2019-03-04	0	540.5	482.2	-	543.5	543.5	30	16,305	543.50	540.5	482.2	-	543.5	543.5	30	543.50	-0.55%
2019-03-01	0	543.5	482.2	543.5	543.5	543.5	1,300	706,550	543.50	543.5	482.2	543.5	543.5	543.5	1,300	543.50	0.00%
2019-02-28	0	543.5	-	543.5	544.0	553.0	2,690	1,486,525	552.61	543.5	-	543.5	544.0	553.0	2,690	552.61	-1.63%
2019-02-27	0	552.5	552.0	-	552.5	553.0	200	110,525	552.63	552.5	552.0	-	552.5	553.0	200	552.63	0.09%
2019-02-26	0	552.0	550.0	-	552.0	552.0	400	220,800	552.00	552.0	550.0	-	552.0	552.0	400	552.00	-0.09%
2019-02-25	0	552.5	545.0	-	552.0	552.0	200	110,400	552.00	552.5	545.0	-	552.0	552.0	200	552.00	0.36%
2019-02-22	0	550.5	-	-	546.5	547.0	400	218,750	546.88	550.5	-	-	546.5	547.0	400	546.88	0.27%
2019-02-21	0	549.0	-	-	546.0	546.5	900	491,575	546.19	549.0	-	-	546.0	546.5	900	546.19	-0.54%
2019-02-20	0	552.0	-	-	550.0	553.0	370	204,200	551.89	552.0	-	-	550.0	553.0	370	551.89	1.66%
2019-02-19	0	543.0	-	550.0	-	-	0	0	-	543.0	-	550.0	-	-	0	-	-0.46%
2019-02-18	0	545.5	-	-	545.0	547.0	450	245,975	546.61	545.5	-	-	545.0	547.0	450	546.61	0.93%
2019-02-15	0	540.5	-	-	-	-	0	0	-	540.5	-	-	-	-	0	-	-1.73%
2019-02-14	0	550.0	-	-	544.5	548.0	800	437,450	546.81	550.0	-	-	544.5	548.0	800	546.81	0.64%
2019-02-13	0	546.5	-	-	547.0	547.0	120	65,640	547.00	546.5	-	-	547.0	547.0	120	547.00	0.74%
2019-02-12	0	542.5	542.5	-	539.5	542.0	1,220	660,140	541.10	542.5	542.5	-	539.5	542.0	1,220	541.10	1.02%
2019-02-11	0	537.0	-	-	536.0	536.0	20	10,720	536.00	537.0	-	-	536.0	536.0	20	536.00	-0.19%
2019-02-08	0	538.0	-	-	538.0	539.0	70	37,680	538.29	538.0	-	-	538.0	539.0	70	538.29	-2.00%
2019-02-04	0	549.0	-	-	549.0	549.0	700	384,300	549.00	549.0	-	-	549.0	549.0	700	549.00	-0.36%
2019-02-01	0	551.0	-	-	554.0	554.5	100	55,425	554.25	551.0	-	-	554.0	554.5	100	554.25	-0.36%
2019-01-31	0	553.0	-	-	553.0	553.0	30	16,590	553.00	553.0	-	-	553.0	553.0	30	553.00	0.36%
2019-01-30	0	551.0	-	-	551.0	551.0	50	27,550	551.00	551.0	-	-	551.0	551.0	50	551.00	1.57%
2019-01-29	0	542.5	-	-	537.5	537.5	30	16,125	537.50	542.5	-	-	537.5	537.5	30	537.50	0.56%
2019-01-28	0	539.5	-	541.0	-	-	0	0	-	539.5	-	541.0	-	-	0	-	0.09%
2019-01-25	0	539.0	-	-	530.0	530.0	40	21,200	530.00	539.0	-	-	530.0	530.0	40	530.00	2.76%
2019-01-24	0	524.5	-	530.0	522.5	523.5	160	83,730	523.31	524.5	-	530.0	522.5	523.5	160	523.31	1.16%
2019-01-23	0	518.5	-	519.0	518.0	519.0	160	82,980	518.63	518.5	-	519.0	518.0	519.0	160	518.63	0.10%
2019-01-22	0	518.0	-	520.0	-	-	0	0	-	518.0	-	520.0	-	-	0	-	-0.86%
2019-01-21	0	522.5	-	523.0	-	-	0	0	-	522.5	-	523.0	-	-	0	-	-0.10%
2019-01-18	0	523.0	-	-	523.0	523.0	70	36,610	523.00	523.0	-	-	523.0	523.0	70	523.00	0.97%
2019-01-17	0	518.0	-	519.5	-	-	0	0	-	518.0	-	519.5	-	-	0	-	0.00%
2019-01-16	0	518.0	-	-	511.0	512.0	80	40,925	511.56	518.0	-	-	511.0	512.0	80	511.56	0.78%
2019-01-15	0	514.0	-	-	-	-	0	0	-	514.0	-	-	-	-	0	-	1.88%
2019-01-14	0	504.5	-	-	-	-	0	0	-	504.5	-	-	-	-	0	-	-1.18%
2019-01-11	0	510.5	-	-	505.0	508.0	250	126,800	507.20	510.5	-	-	505.0	508.0	250	507.20	1.19%
2019-01-10	0	504.5	-	-	503.5	505.0	470	237,320	504.94	504.5	-	-	503.5	505.0	470	504.94	0.00%
2019-01-09	0	504.5	-	510.0	503.5	504.5	130	65,575	504.42	504.5	-	510.0	503.5	504.5	130	504.42	2.62%
2019-01-08	0	491.6	490.0	-	492.2	497.8	440	217,980	495.41	491.6	490.0	-	492.2	497.8	440	495.41	-1.52%
2019-01-07	0	499.2	-	-	497.6	499.8	200	99,840	499.20	499.2	-	-	497.6	499.8	200	499.20	1.88%
2019-01-04	0	490.0	-	-	481.6	490.0	300	145,370	484.57	490.0	-	-	481.6	490.0	300	484.57	0.95%
2019-01-03	0	485.4	-	-	485.4	488.0	200	97,482	487.41	485.4	-	-	485.4	488.0	200	487.41	-1.58%
2019-01-02	0	493.2	-	-	498.4	506.5	670	336,882	502.81	493.2	-	-	498.4	506.5	670	502.81	-2.24%
2018-12-31	0	504.5	-	-	505.0	505.0	1,550	782,750	505.00	504.5	-	-	505.0	505.0	1,550	505.00	0.70%
2018-12-28	0	501.0	-	-	495.2	496.0	150	74,330	495.53	501.0	-	-	495.2	496.0	150	495.53	1.95%
2018-12-27	0	491.4	-	-	491.4	491.4	100	49,140	491.40	491.4	-	-	491.4	491.4	100	491.40	-0.89%
2018-12-24	0	495.8	-	-	493.2	493.6	350	172,680	493.37	495.8	-	-	493.2	493.6	350	493.37	-0.36%
2018-12-21	0	497.6	-	-	497.6	497.6	50	24,880	497.60	497.6	-	-	497.6	497.6	50	497.60	0.08%
2018-12-20	0	497.2	-	-	-	-	0	0	-	497.2	-	-	-	-	0	-	-0.76%
2018-12-19	0	501.0	-	-	497.2	501.0	130	64,993	499.95	501.0	-	-	497.2	501.0	130	499.95	1.05%
2018-12-18	0	495.8	-	-	496.0	496.0	20	9,920	496.00	495.8	-	-	496.0	496.0	20	496.00	-0.12%
2018-12-17	0	496.4	495.6	-	495.6	496.4	800	396,960	496.20	496.4	495.6	-	495.6	496.4	800	496.20	0.36%
2018-12-14	0	494.6	-	-	493.2	495.6	550	271,860	494.29	494.6	-	-	493.2	495.6	550	494.29	-2.25%
2018-12-13	0	506.0	-	-	-	-	0	0	-	506.0	-	-	-	-	0	-	1.20%
2018-12-12	0	500.0	-	-	-	-	0	0	-	500.0	-	-	-	-	0	-	1.05%
2018-12-11	0	494.8	-	-	495.6	495.6	200	99,120	495.60	494.8	-	-	495.6	495.6	200	495.60	-0.60%
2018-12-10	0	497.8	-	-	500.0	500.0	300	150,000	500.00	497.8	-	-	500.0	500.0	300	500.00	-1.62%
2018-12-07	0	506.0	-	-	-	-	0	0	-	506.0	-	-	-	-	0	-	0.00%
2018-12-06	0	506.0	500.0	-	507.5	508.5	230	116,905	508.28	506.0	500.0	-	507.5	508.5	230	508.28	-1.56%
2018-12-05	0	514.0	-	-	513.0	514.0	100	51,350	513.50	514.0	-	-	513.0	514.0	100	513.50	-1.44%
2018-12-04	0	521.5	-	-	517.5	521.5	950	493,250	519.21	521.5	-	-	517.5	521.5	950	519.21	-0.76%
2018-12-03	0	525.5	-	-	-	-	0	0	-	525.5	-	-	-	-	0	-	2.74%
2018-11-30	0	511.5	510.0	-	511.5	514.0	70	35,855	512.21	511.5	510.0	-	511.5	514.0	70	512.21	-1.06%
2018-11-29	0	517.0	-	-	-	-	0	0	-	517.0	-	-	-	-	0	-	1.08%
2018-11-28	0	511.5	-	-	-	-	0	0	-	511.5	-	-	-	-	0	-	0.39%
2018-11-27	0	509.5	-	-	-	-	0	0	-	509.5	-	-	-	-	0	-	0.79%
2018-11-26	0	505.5	490.0	-	-	-	0	0	-	505.5	490.0	-	-	-	0	-	1.59%
2018-11-23	0	497.6	490.0	-	496.8	496.8	200	99,360	496.80	497.6	490.0	-	496.8	496.8	200	496.80	-0.68%
2018-11-22	0	501.0	490.0	-	-	-	0	0	-	501.0	490.0	-	-	-	0	-	0.00%
2018-11-21	0	501.0	-	-	501.0	501.0	140	70,140	501.00	501.0	-	-	501.0	501.0	140	501.00	-1.18%
2018-11-20	0	507.0	-	-	-	-	0	0	-	507.0	-	-	-	-	0	-	-1.17%
2018-11-19	0	513.0	-	-	-	-	0	0	-	513.0	-	-	-	-	0	-	0.49%
2018-11-16	0	510.5	-	-	511.5	511.5	450	230,175	511.50	510.5	-	-	511.5	511.5	450	511.50	0.29%
2018-11-15	0	509.0	501.0	-	502.0	503.5	1,700	853,475	502.04	509.0	501.0	-	502.0	503.5	1,700	502.04	1.09%
2018-11-14	0	503.5	-	-	502.0	503.0	3,350	1,684,350	502.79	503.5	-	-	502.0	503.0	3,350	502.79	-0.49%
2018-11-13	0	506.0	-	-	499.0	506.0	1,820	919,260	505.09	506.0	-	-	499.0	506.0	1,820	505.09	-0.69%
2018-11-12	0	509.5	-	-	-	-	0	0	-	509.5	-	-	-	-	0	-	-0.39%
2018-11-09	0	511.5	-	-	512.0	516.5	1,750	902,500	515.71	511.5	-	-	512.0	516.5	1,750	515.71	-1.63%
2018-11-08	0	520.0	-	-	524.5	526.0	1,360	715,270	525.93	520.0	-	-	524.5	526.0	1,360	525.93	0.97%
2018-11-07	0	515.0	-	-	517.0	519.0	1,580	819,765	518.84	515.0	-	-	517.0	519.0	1,580	518.84	0.19%
2018-11-06	0	514.0	-	-	514.0	515.0	830	427,160	514.65	514.0	-	-	514.0	515.0	830	514.65	0.49%
2018-11-05	0	511.5	-	-	507.0	511.5	1,150	585,225	508.89	511.5	-	-	507.0	511.5	1,150	508.89	-1.73%
2018-11-02	0	520.5	-	-	509.0	517.5	870	443,550	509.83	520.5	-	-	509.0	517.5	870	509.83	5.24%
2018-11-01	0	494.6	-	-	493.2	494.2	1,100	542,950	493.59	494.6	-	-	493.2	494.2	1,100	493.59	0.04%
2018-10-31	0	494.4	488.8	-	490.0	492.8	1,820	896,300	492.47	494.4	488.8	-	490.0	492.8	1,820	492.47	0.37%
2018-10-30	0	492.6	-	-	489.2	494.0	3,580	1,754,502	490.08	492.6	-	-	489.2	494.0	3,580	490.08	0.74%
2018-10-29	0	489.0	-	-	-	-	0	0	-	489.0	-	-	-	-	0	-	-0.53%
2018-10-26	0	491.6	-	-	-	-	0	0	-	491.6	-	-	-	-	0	-	-1.40%
2018-10-25	0	498.6	-	-	491.6	500.0	7,750	3,836,960	495.09	498.6	-	-	491.6	500.0	7,750	495.09	-2.14%
2018-10-24	0	509.5	-	-	509.5	509.5	200	101,900	509.50	509.5	-	-	509.5	509.5	200	509.50	-0.68%
2018-10-23	0	513.0	-	-	513.5	513.5	40	20,540	513.50	513.0	-	-	513.5	513.5	40	513.50	-2.38%
2018-10-22	0	525.5	513.5	-	-	-	0	0	-	525.5	513.5	-	-	-	0	-	0.57%
2018-10-19	0	522.5	513.5	-	-	-	0	0	-	522.5	513.5	-	-	-	0	-	0.00%
2018-10-18	0	522.5	513.5	-	522.5	524.5	1,620	849,650	524.48	522.5	513.5	-	522.5	524.5	1,620	524.48	-0.38%
2018-10-16	0	524.5	513.0	-	526.0	526.0	1,600	841,600	526.00	524.5	513.0	-	526.0	526.0	1,600	526.00	0.67%
2018-10-15	0	521.0	-	-	521.0	521.0	1,600	833,600	521.00	521.0	-	-	521.0	521.0	1,600	521.00	-1.33%
2018-10-12	0	528.0	-	-	505.0	532.0	16,860	8,669,480	514.20	528.0	-	-	505.0	532.0	16,860	514.20	2.82%
2018-10-11	0	513.5	-	-	521.0	521.0	400	208,400	521.00	513.5	-	-	521.0	521.0	400	521.00	-5.17%
2018-10-10	0	541.5	-	-	-	-	0	0	-	541.5	-	-	-	-	0	-	-0.28%
2018-10-09	0	543.0	-	543.0	543.0	543.0	20	10,860	543.00	543.0	-	543.0	543.0	543.0	20	543.00	-0.28%
2018-10-08	0	544.5	-	-	-	-	0	0	-	544.5	-	-	-	-	0	-	-0.91%
2018-10-05	0	549.5	-	552.0	-	-	0	0	-	549.5	-	552.0	-	-	0	-	-0.54%
2018-10-04	0	552.5	-	-	-	-	0	0	-	552.5	-	-	-	-	0	-	-2.56%
2018-10-03	0	567.0	-	-	567.0	567.0	50	28,350	567.00	567.0	-	-	567.0	567.0	50	567.00	0.09%
2018-10-02	0	566.5	-	-	566.5	566.5	50	28,325	566.50	566.5	-	-	566.5	566.5	50	566.50	-2.24%
2018-09-28	0	579.5	-	-	-	-	0	0	-	579.5	-	-	-	-	0	-	0.00%
2018-09-27	0	579.5	579.0	-	578.0	580.0	100	57,900	579.00	579.5	579.0	-	578.0	580.0	100	579.00	1.22%
2018-09-26	0	572.5	-	-	570.5	572.5	2,300	1,314,750	571.63	572.5	-	-	570.5	572.5	2,300	571.63	0.35%
2018-09-24	0	570.5	-	-	570.5	570.5	1,300	741,650	570.50	570.5	-	-	570.5	570.5	1,300	570.50	-0.44%
2018-09-21	0	573.0	-	-	-	-	0	0	-	573.0	-	-	-	-	0	-	0.70%
2018-09-20	0	569.0	-	-	-	-	0	0	-	569.0	-	-	-	-	0	-	0.62%
2018-09-19	0	565.5	558.0	-	565.5	565.5	100	56,550	565.50	565.5	558.0	-	565.5	565.5	100	565.50	0.80%
2018-09-18	0	561.0	-	-	561.0	561.0	400	224,400	561.00	561.0	-	-	561.0	561.0	400	561.00	0.18%
2018-09-17	0	560.0	-	-	-	-	0	0	-	560.0	-	-	-	-	0	-	-1.15%
2018-09-14	0	566.5	-	-	-	-	0	0	-	566.5	-	-	-	-	0	-	2.35%
2018-09-13	0	553.5	-	-	-	-	0	0	-	553.5	-	-	-	-	0	-	0.00%
2018-09-12	0	553.5	-	-	-	-	0	0	-	553.5	-	-	-	-	0	-	-0.09%
2018-09-11	0	554.0	550.0	-	-	-	0	0	-	554.0	550.0	-	-	-	0	-	-0.54%
2018-09-10	0	557.0	-	-	-	-	0	0	-	557.0	-	-	-	-	0	-	-0.09%
2018-09-07	0	557.5	-	-	-	-	0	0	-	557.5	-	-	-	-	0	-	-0.18%
2018-09-06	0	558.5	-	-	558.5	564.0	400	224,165	560.41	558.5	-	-	558.5	564.0	400	560.41	-0.62%
2018-09-05	0	562.0	-	-	-	-	0	0	-	562.0	-	-	-	-	0	-	-2.26%
2018-09-04	0	575.0	-	-	-	-	0	0	-	575.0	-	-	-	-	0	-	0.00%
2018-09-03	0	575.0	-	-	-	-	0	0	-	575.0	-	-	-	-	0	-	-0.09%
2018-08-31	0	575.5	575.0	578.0	-	-	0	0	-	575.5	575.0	578.0	-	-	0	-	0.09%
2018-08-30	0	575.0	-	-	-	-	0	0	-	575.0	-	-	-	-	0	-	0.00%
2018-08-29	0	575.0	-	-	575.0	575.0	230	132,250	575.00	575.0	-	-	575.0	575.0	230	575.00	0.17%
2018-08-28	0	574.0	-	-	574.0	575.5	1,700	976,400	574.35	574.0	-	-	574.0	575.5	1,700	574.35	0.97%
2018-08-27	0	568.5	-	-	-	-	0	0	-	568.5	-	-	-	-	0	-	0.98%
2018-08-24	0	563.0	-	-	557.0	557.0	70	38,990	557.00	563.0	-	-	557.0	557.0	70	557.00	0.36%
2018-08-23	0	561.0	-	-	-	-	0	0	-	561.0	-	-	-	-	0	-	0.00%
2018-08-22	0	561.0	-	-	561.5	561.5	300	168,450	561.50	561.0	-	-	561.5	561.5	300	561.50	0.99%
2018-08-21	0	555.5	-	-	-	-	0	0	-	555.5	-	-	-	-	0	-	1.55%
2018-08-20	0	547.0	-	-	545.5	548.5	500	273,615	547.23	547.0	-	-	545.5	548.5	500	547.23	0.18%
2018-08-17	0	546.0	-	-	546.0	546.0	10	5,460	546.00	546.0	-	-	546.0	546.0	10	546.00	0.55%
2018-08-16	0	543.0	-	-	543.0	543.0	50	27,150	543.00	543.0	-	-	543.0	543.0	50	543.00	-1.18%
2018-08-15	0	549.5	-	-	-	-	0	0	-	549.5	-	-	-	-	0	-	0.00%
2018-08-14	0	549.5	-	-	-	-	0	0	-	549.5	-	-	-	-	0	-	0.46%
2018-08-13	0	547.0	-	-	-	-	0	0	-	547.0	-	-	-	-	0	-	-1.62%
2018-08-10	0	556.0	-	-	-	-	0	0	-	556.0	-	-	-	-	0	-	-1.94%
2018-08-09	0	567.0	-	-	-	-	0	0	-	567.0	-	-	-	-	0	-	0.09%
2018-08-08	0	566.5	-	-	-	-	0	0	-	566.5	-	-	-	-	0	-	0.44%
2018-08-07	0	564.0	-	-	-	-	0	0	-	564.0	-	-	-	-	0	-	0.98%
2018-08-06	0	558.5	-	-	-	-	0	0	-	558.5	-	-	-	-	0	-	0.18%
2018-08-03	0	557.5	-	-	-	-	0	0	-	557.5	-	-	-	-	0	-	0.00%
2018-08-02	0	557.5	-	-	558.0	565.5	900	504,930	561.03	557.5	-	-	558.0	565.5	900	561.03	-1.85%
2018-08-01	0	568.0	-	-	-	-	0	0	-	568.0	-	-	-	-	0	-	0.00%
2018-07-31	0	568.0	-	-	-	-	0	0	-	568.0	-	-	-	-	0	-	0.00%
2018-07-30	0	568.0	-	-	-	-	0	0	-	568.0	-	-	-	-	0	-	0.00%
2018-07-27	0	568.0	-	-	565.5	565.5	90	50,895	565.50	568.0	-	-	565.5	565.5	90	565.50	0.62%
2018-07-26	0	564.5	-	-	-	-	0	0	-	564.5	-	-	-	-	0	-	1.26%
2018-07-25	0	557.5	-	-	-	-	0	0	-	557.5	-	-	-	-	0	-	0.00%
2018-07-24	0	557.5	-	-	-	-	0	0	-	557.5	-	-	-	-	0	-	-0.18%
2018-07-23	0	558.5	-	-	-	-	0	0	-	558.5	-	-	-	-	0	-	-0.36%
2018-07-20	0	560.5	-	-	-	-	0	0	-	560.5	-	-	-	-	0	-	0.00%
2018-07-19	0	560.5	-	-	562.0	563.0	300	168,800	562.67	560.5	-	-	562.0	563.0	300	562.67	-0.62%
2018-07-18	0	564.0	-	-	569.0	569.0	10	5,690	569.00	564.0	-	-	569.0	569.0	10	569.00	-0.27%
2018-07-17	0	565.5	-	-	-	-	0	0	-	565.5	-	-	-	-	0	-	0.00%
2018-07-16	0	565.5	-	-	-	-	0	0	-	565.5	-	-	-	-	0	-	0.00%
2018-07-13	0	565.5	-	-	565.0	565.0	10	5,650	565.00	565.5	-	-	565.0	565.0	10	565.00	0.71%
2018-07-12	0	561.5	-	-	-	-	0	0	-	561.5	-	-	-	-	0	-	-0.53%
2018-07-11	0	564.5	-	-	-	-	0	0	-	564.5	-	-	-	-	0	-	-0.62%
2018-07-10	0	568.0	-	-	-	-	0	0	-	568.0	-	-	-	-	0	-	0.00%
2018-07-09	0	568.0	-	-	568.0	568.0	40	22,720	568.00	568.0	-	-	568.0	568.0	40	568.00	0.89%
2018-07-06	0	563.0	-	568.0	563.0	563.0	30	16,890	563.00	563.0	-	568.0	563.0	563.0	30	563.00	0.18%
2018-07-05	0	562.0	-	-	-	-	0	0	-	562.0	-	-	-	-	0	-	-0.09%
2018-07-04	0	562.5	-	-	-	-	0	0	-	562.5	-	-	-	-	0	-	-0.27%
2018-07-03	0	564.0	-	-	564.0	564.0	100	56,400	564.00	564.0	-	-	564.0	564.0	100	564.00	-2.08%
2018-06-29	0	576.0	-	-	567.0	568.5	300	170,275	567.58	576.0	-	-	567.0	568.5	300	567.58	1.32%
2018-06-28	0	568.5	-	-	568.5	568.5	80	45,480	568.50	568.5	-	-	568.5	568.5	80	568.50	-1.73%
2018-06-27	0	578.5	-	-	579.0	579.0	100	57,900	579.00	578.5	-	-	579.0	579.0	100	579.00	-0.60%
2018-06-26	0	582.0	-	-	-	-	0	0	-	582.0	-	-	-	-	0	-	-0.09%
2018-06-25	0	582.5	-	-	-	-	0	0	-	582.5	-	-	-	-	0	-	-0.43%
2018-06-22	0	585.0	-	-	579.5	582.5	210	121,995	580.93	585.0	-	-	579.5	582.5	210	580.93	0.95%
2018-06-21	0	579.5	-	-	-	-	0	0	-	579.5	-	-	-	-	0	-	-1.02%
2018-06-20	0	585.5	-	-	-	-	0	0	-	585.5	-	-	-	-	0	-	1.30%
2018-06-19	0	578.0	-	578.0	-	-	0	0	-	578.0	-	578.0	-	-	0	-	-3.99%
2018-06-15	0	602.0	-	-	-	-	0	0	-	602.0	-	-	-	-	0	-	-1.95%
2018-06-14	0	614.0	-	-	614.0	619.5	150	92,375	615.83	614.0	-	-	614.0	619.5	150	615.83	-1.52%
2018-06-13	0	623.5	-	638.0	623.5	624.5	50	31,215	624.30	623.5	-	638.0	623.5	624.5	50	624.30	-0.80%
2018-06-12	0	628.5	-	638.0	630.5	633.0	90	56,830	631.44	628.5	-	638.0	630.5	633.0	90	631.44	-0.48%
2018-06-11	0	631.5	-	638.0	631.5	631.5	10	6,315	631.50	631.5	-	638.0	631.5	631.5	10	631.50	0.56%
2018-06-08	0	628.0	-	635.0	632.5	632.5	1,300	822,250	632.50	628.0	-	635.0	632.5	632.5	1,300	632.50	-1.64%
2018-06-07	0	638.5	-	-	639.0	639.0	100	63,900	639.00	638.5	-	-	639.0	639.0	100	639.00	0.55%
2018-06-06	0	635.0	634.5	-	633.5	634.5	100	63,400	634.00	635.0	634.5	-	633.5	634.5	100	634.00	0.40%
2018-06-05	0	632.5	-	-	632.5	633.0	280	177,200	632.86	632.5	-	-	632.5	633.0	280	632.86	0.48%
2018-06-04	0	629.5	-	-	-	-	0	0	-	629.5	-	-	-	-	0	-	0.80%
2018-06-01	0	624.5	-	-	623.0	623.5	80	49,865	623.31	624.5	-	-	623.0	623.5	80	623.31	0.89%
2018-05-31	0	619.0	-	-	619.0	619.0	50	30,950	619.00	619.0	-	-	619.0	619.0	50	619.00	0.57%
2018-05-30	0	615.5	-	-	617.0	620.0	1,300	805,325	619.48	615.5	-	-	617.0	620.0	1,300	619.48	-2.15%
2018-05-29	0	629.0	-	-	633.0	633.0	70	44,310	633.00	629.0	-	-	633.0	633.0	70	633.00	-1.10%
2018-05-28	0	636.0	-	-	636.0	636.0	300	190,800	636.00	636.0	-	-	636.0	636.0	300	636.00	0.08%
2018-05-25	0	635.5	-	-	637.0	637.0	100	63,700	637.00	635.5	-	-	637.0	637.0	100	637.00	0.79%
2018-05-24	0	630.5	-	-	-	-	0	0	-	630.5	-	-	-	-	0	-	0.40%
2018-05-23	0	628.0	-	-	-	-	0	0	-	628.0	-	-	-	-	0	-	0.64%
2018-05-21	0	624.0	-	-	625.0	625.0	60	37,500	625.00	624.0	-	-	625.0	625.0	60	625.00	0.00%
2018-05-18	0	624.0	-	-	-	-	0	0	-	624.0	-	-	-	-	0	-	0.00%
2018-05-17	0	624.0	-	-	-	-	0	0	-	624.0	-	-	-	-	0	-	-0.95%
2018-05-16	0	630.0	-	-	-	-	0	0	-	630.0	-	-	-	-	0	-	0.00%
2018-05-15	0	630.0	-	-	630.5	631.0	3,780	2,381,925	630.14	630.0	-	-	630.5	631.0	3,780	630.14	-1.02%
2018-05-14	0	636.5	-	-	636.5	636.5	10	6,365	636.50	636.5	-	-	636.5	636.5	10	636.50	-0.16%
2018-05-11	0	637.5	-	-	-	-	0	0	-	637.5	-	-	-	-	0	-	0.39%
2018-05-10	0	635.0	-	-	635.0	635.0	50	31,750	635.00	635.0	-	-	635.0	635.0	50	635.00	1.93%
2018-05-09	0	623.0	-	-	622.0	622.0	30	18,660	622.00	623.0	-	-	622.0	622.0	30	622.00	-1.50%
2018-05-08	0	632.5	-	-	-	-	0	0	-	632.5	-	-	-	-	0	-	-0.24%
2018-05-07	0	634.0	-	-	-	-	0	0	-	634.0	-	-	-	-	0	-	-0.24%
2018-05-04	0	635.5	-	-	636.0	636.0	1,700	1,081,200	636.00	635.5	-	-	636.0	636.0	1,700	636.00	-1.17%
2018-05-03	0	643.0	-	-	643.0	643.0	1,160	745,880	643.00	643.0	-	-	643.0	643.0	1,160	643.00	0.39%
2018-05-02	0	640.5	640.5	651.5	640.0	645.0	3,190	2,055,540	644.37	640.5	640.5	651.5	640.0	645.0	3,190	644.37	-2.14%
2018-04-30	0	654.5	648.0	-	650.5	654.5	120	78,380	653.17	654.5	648.0	-	650.5	654.5	120	653.17	1.79%
2018-04-27	0	643.0	-	647.0	642.0	643.0	100	64,230	642.30	643.0	-	647.0	642.0	643.0	100	642.30	1.90%
2018-04-26	0	631.0	-	-	631.0	631.0	800	504,800	631.00	631.0	-	-	631.0	631.0	800	631.00	0.56%
2018-04-25	0	627.5	-	-	-	-	0	0	-	627.5	-	-	-	-	0	-	-0.87%
2018-04-24	0	633.0	-	645.0	634.5	634.5	10	6,345	634.50	633.0	-	645.0	634.5	634.5	10	634.50	-1.17%
2018-04-23	0	640.5	634.5	-	641.5	642.0	430	276,045	641.97	640.5	634.5	-	641.5	642.0	430	641.97	-0.31%
2018-04-20	0	642.5	634.5	-	-	-	0	0	-	642.5	634.5	-	-	-	0	-	-1.23%
2018-04-19	0	650.5	634.5	-	-	-	0	0	-	650.5	634.5	-	-	-	0	-	0.85%
2018-04-18	0	645.0	634.5	-	645.0	645.0	100	64,500	645.00	645.0	634.5	-	645.0	645.0	100	645.00	1.65%
2018-04-17	0	634.5	-	636.0	-	-	0	0	-	634.5	-	636.0	-	-	0	-	0.00%
2018-04-16	0	634.5	-	-	634.5	634.5	70	44,415	634.50	634.5	-	-	634.5	634.5	70	634.50	-0.39%
2018-04-13	0	637.0	-	-	637.5	637.5	330	210,375	637.50	637.0	-	-	637.5	637.5	330	637.50	0.71%
2018-04-12	0	632.5	-	-	-	-	0	0	-	632.5	-	-	-	-	0	-	0.00%
2018-04-11	0	632.5	-	635.5	-	-	0	0	-	632.5	-	635.5	-	-	0	-	0.00%
2018-04-10	0	632.5	-	-	-	-	0	0	-	632.5	-	-	-	-	0	-	0.00%
2018-04-09	0	632.5	-	-	632.5	632.5	20	12,650	632.50	632.5	-	-	632.5	632.5	20	632.50	0.72%
2018-04-06	0	628.0	-	-	-	-	0	0	-	628.0	-	-	-	-	0	-	0.32%
2018-04-04	0	626.0	-	-	633.5	637.0	6,600	4,188,800	634.67	626.0	-	-	633.5	637.0	6,600	634.67	-1.26%
2018-04-03	0	634.0	-	-	632.5	634.5	3,100	1,962,550	633.08	634.0	-	-	632.5	634.5	3,100	633.08	-0.08%
2018-03-29	0	634.5	-	-	-	-	0	0	-	634.5	-	-	-	-	0	-	1.20%
2018-03-28	0	627.0	-	-	-	-	0	0	-	627.0	-	-	-	-	0	-	-1.34%
2018-03-27	0	635.5	-	-	634.0	635.0	108	68,486	634.13	635.5	-	-	634.0	635.0	108	634.13	0.95%
2018-03-26	0	629.5	-	-	-	-	0	0	-	629.5	-	-	-	-	0	-	0.88%
2018-03-23	0	624.0	-	-	620.0	620.0	200	124,000	620.00	624.0	-	-	620.0	620.0	200	620.00	-3.93%
2018-03-22	0	649.5	-	-	656.0	656.0	30	19,680	656.00	649.5	-	-	656.0	656.0	30	656.00	0.23%
2018-03-21	0	648.0	-	648.0	-	-	0	0	-	648.0	-	648.0	-	-	0	-	0.00%
2018-03-20	0	648.0	-	-	641.0	641.0	300	192,300	641.00	648.0	-	-	641.0	641.0	300	641.00	0.31%
2018-03-19	0	646.0	-	-	-	-	0	0	-	646.0	-	-	-	-	0	-	-0.92%
2018-03-16	0	652.0	-	-	-	-	0	0	-	652.0	-	-	-	-	0	-	0.00%
2018-03-15	0	652.0	-	-	650.0	656.0	1,350	877,800	650.22	652.0	-	-	650.0	656.0	1,350	650.22	-0.31%
2018-03-14	0	654.0	654.0	656.0	649.0	649.0	600	389,400	649.00	654.0	654.0	656.0	649.0	649.0	600	649.00	0.15%
2018-03-13	0	653.0	651.0	-	650.5	650.5	40	26,020	650.50	653.0	651.0	-	650.5	650.5	40	650.50	0.54%
2018-03-12	0	649.5	-	-	649.5	650.0	200	129,950	649.75	649.5	-	-	649.5	650.0	200	649.75	1.56%
2018-03-09	0	639.5	630.0	650.0	640.0	643.0	1,150	736,400	640.35	639.5	630.0	650.0	640.0	643.0	1,150	640.35	1.51%
2018-03-08	0	630.0	-	-	-	-	0	0	-	630.0	-	-	-	-	0	-	0.48%
2018-03-07	0	627.0	-	-	627.5	627.5	50	31,375	627.50	627.0	-	-	627.5	627.5	50	627.50	1.46%
2018-03-06	0	618.0	-	-	-	-	0	0	-	618.0	-	-	-	-	0	-	2.06%
2018-03-05	0	605.5	-	-	-	-	0	0	-	605.5	-	-	-	-	0	-	-1.14%
2018-03-02	0	612.5	-	-	609.0	609.0	200	121,800	609.00	612.5	-	-	609.0	609.0	200	609.00	-0.41%
2018-03-01	0	615.0	-	-	-	-	0	0	-	615.0	-	-	-	-	0	-	-0.89%
2018-02-28	0	620.5	-	-	620.5	620.5	110	68,255	620.50	620.5	-	-	620.5	620.5	110	620.50	-2.13%
2018-02-27	0	634.0	-	-	634.0	634.0	40	25,360	634.00	634.0	-	-	634.0	634.0	40	634.00	0.79%
2018-02-26	0	629.0	629.5	631.5	-	-	0	0	-	629.0	629.5	631.5	-	-	0	-	0.88%
2018-02-23	0	623.5	-	-	-	-	0	0	-	623.5	-	-	-	-	0	-	1.30%
2018-02-22	0	615.5	-	-	-	-	0	0	-	615.5	-	-	-	-	0	-	-1.28%
2018-02-21	0	623.5	-	-	-	-	0	0	-	623.5	-	-	-	-	0	-	0.16%
2018-02-20	0	622.5	-	-	622.5	631.5	1,470	917,985	624.48	622.5	-	-	622.5	631.5	1,470	624.48	-1.43%
2018-02-15	0	631.5	630.0	-	-	-	0	0	-	631.5	630.0	-	-	-	0	-	1.45%
2018-02-14	0	622.5	-	-	622.5	622.5	30	18,675	622.50	622.5	-	-	622.5	622.5	30	622.50	2.64%
2018-02-13	0	606.5	-	-	-	-	0	0	-	606.5	-	-	-	-	0	-	1.00%
2018-02-12	0	600.5	-	-	600.5	601.0	40	24,035	600.88	600.5	-	-	600.5	601.0	40	600.88	1.18%
2018-02-09	0	593.5	-	-	587.5	593.0	370	219,055	592.04	593.5	-	-	587.5	593.0	370	592.04	-2.38%
2018-02-08	0	608.0	507.5	-	608.0	608.0	1,100	668,800	608.00	608.0	507.5	-	608.0	608.0	1,100	608.00	0.08%
2018-02-07	0	607.5	-	-	615.0	628.0	1,960	1,229,500	627.30	607.5	-	-	615.0	628.0	1,960	627.30	-2.41%
2018-02-06	0	622.5	606.0	-	606.0	619.5	5,120	3,108,640	607.16	622.5	606.0	-	606.0	619.5	5,120	607.16	-0.88%
2018-02-05	0	628.0	-	-	624.0	628.0	2,550	1,592,490	624.51	628.0	-	-	624.0	628.0	2,550	624.51	-1.95%
2018-02-02	0	640.5	638.5	-	640.5	641.5	620	397,710	641.47	640.5	638.5	-	640.5	641.5	620	641.47	-2.66%
2018-02-01	0	658.0	-	-	662.0	663.0	1,250	827,750	662.20	658.0	-	-	662.0	663.0	1,250	662.20	-0.75%
2018-01-31	0	663.0	-	-	662.5	665.0	720	478,050	663.96	663.0	-	-	662.5	665.0	720	663.96	0.76%
2018-01-30	0	658.0	-	-	658.0	668.5	1,640	1,093,625	666.84	658.0	-	-	658.0	668.5	1,640	666.84	-1.72%
2018-01-29	0	669.5	-	-	-	-	0	0	-	669.5	-	-	-	-	0	-	0.45%
2018-01-26	0	666.5	-	-	661.5	661.5	1,500	992,250	661.50	666.5	-	-	661.5	661.5	1,500	661.50	0.08%
2018-01-25	0	666.0	663.0	-	663.0	666.0	1,220	808,915	663.05	666.0	663.0	-	663.0	666.0	1,220	663.05	1.76%
2018-01-24	0	654.5	-	-	654.5	654.5	3,450	2,258,025	654.50	654.5	-	-	654.5	654.5	3,450	654.50	0.23%
2018-01-23	0	653.0	653.0	-	653.0	653.0	100	65,300	653.00	653.0	653.0	-	653.0	653.0	100	653.00	1.48%
2018-01-22	0	643.5	643.5	-	642.0	643.5	2,190	1,405,995	642.01	643.5	643.5	-	642.0	643.5	2,190	642.01	-1.68%
2018-01-19	0	654.5	652.0	-	-	-	0	0	-	654.5	652.0	-	-	-	0	-	0.00%
2018-01-18	0	654.5	640.0	-	655.0	655.0	130	85,150	655.00	654.5	640.0	-	655.0	655.0	130	655.00	0.00%
2018-01-17	0	654.5	652.0	654.0	657.0	658.0	2,450	1,611,980	657.95	654.5	652.0	654.0	657.0	658.0	2,450	657.95	-0.98%
2018-01-16	0	661.0	661.0	-	656.0	660.5	1,150	755,075	656.59	661.0	661.0	-	656.0	660.5	1,150	656.59	0.99%
2018-01-15	0	654.5	654.5	-	-	-	0	0	-	654.5	654.5	-	-	-	0	-	0.38%
2018-01-12	0	652.0	652.0	-	648.5	648.5	1,200	778,200	648.50	652.0	652.0	-	648.5	648.5	1,200	648.50	1.16%
2018-01-11	0	644.5	-	-	644.5	647.0	650	419,775	645.81	644.5	-	-	644.5	647.0	650	645.81	-0.54%
2018-01-10	0	648.0	-	-	647.0	648.0	1,620	1,049,560	647.88	648.0	-	-	647.0	648.0	1,620	647.88	-1.22%
2018-01-09	0	656.0	-	-	-	-	0	0	-	656.0	-	-	-	-	0	-	-0.76%
2018-01-08	0	661.0	-	-	657.0	661.0	2,270	1,492,295	657.40	661.0	-	-	657.0	661.0	2,270	657.40	0.76%
2018-01-05	0	656.0	-	-	654.5	656.0	800	524,575	655.72	656.0	-	-	654.5	656.0	800	655.72	1.86%
2018-01-04	0	644.0	-	-	644.0	648.0	220	141,960	645.27	644.0	-	-	644.0	648.0	220	645.27	-0.46%
2018-01-03	0	647.0	-	-	645.5	647.0	7,070	4,570,990	646.53	647.0	-	-	645.5	647.0	7,070	646.53	0.31%
2018-01-02	0	645.0	640.5	-	644.0	645.0	130	83,750	644.23	645.0	640.5	-	644.0	645.0	130	644.23	1.10%
2017-12-29	0	638.0	638.0	641.0	637.5	637.5	90	57,375	637.50	638.0	638.0	641.0	637.5	637.5	90	637.50	0.16%
2017-12-28	0	637.0	-	-	630.0	630.0	40	25,200	630.00	637.0	-	-	630.0	630.0	40	630.00	1.92%
2017-12-27	0	625.0	-	630.0	618.5	625.5	430	266,155	618.97	625.0	-	630.0	618.5	625.5	430	618.97	1.13%
2017-12-22	0	618.0	-	630.0	617.0	618.0	560	345,580	617.11	618.0	-	630.0	617.0	618.0	560	617.11	0.65%
2017-12-21	0	614.0	-	630.0	-	-	0	0	-	614.0	-	630.0	-	-	0	-	-1.76%
2017-12-20	0	625.0	-	-	625.0	625.0	300	187,500	625.00	625.0	-	-	625.0	625.0	300	625.00	-0.16%
2017-12-19	0	626.0	-	627.0	624.5	624.5	500	312,250	624.50	626.0	-	627.0	624.5	624.5	500	624.50	0.72%
2017-12-18	0	621.5	609.0	-	-	-	0	0	-	621.5	609.0	-	-	-	0	-	0.08%
2017-12-15	0	621.0	-	-	621.0	621.0	60	37,260	621.00	621.0	-	-	621.0	621.0	60	621.00	-0.08%
2017-12-14	0	621.5	-	-	-	-	0	0	-	621.5	-	-	-	-	0	-	0.65%
2017-12-13	0	617.5	-	-	-	-	0	0	-	617.5	-	-	-	-	0	-	0.16%
2017-12-12	0	616.5	-	-	618.0	618.0	300	185,400	618.00	616.5	-	-	618.0	618.0	300	618.00	-0.24%
2017-12-11	0	618.0	-	-	-	-	0	0	-	618.0	-	-	-	-	0	-	0.00%
2017-12-08	0	618.0	-	-	618.0	618.0	300	185,400	618.00	618.0	-	-	618.0	618.0	300	618.00	0.65%
2017-12-07	0	614.0	-	-	-	-	0	0	-	614.0	-	-	-	-	0	-	-0.16%
2017-12-06	0	615.0	-	-	-	-	0	0	-	615.0	-	-	-	-	0	-	-2.15%
2017-12-05	0	628.5	598.5	-	629.5	629.5	70	44,065	629.50	628.5	598.5	-	629.5	629.5	70	629.50	0.48%
2017-12-04	0	625.5	598.5	-	-	-	0	0	-	625.5	598.5	-	-	-	0	-	0.08%
2017-12-01	0	625.0	598.5	-	623.0	625.0	210	130,930	623.48	625.0	598.5	-	623.0	625.0	210	623.48	0.08%
2017-11-30	0	624.5	610.5	-	624.5	625.5	40	25,010	625.25	624.5	610.5	-	624.5	625.5	40	625.25	-2.12%
2017-11-29	0	638.0	638.0	-	636.0	637.5	570	362,815	636.52	638.0	638.0	-	636.0	637.5	570	636.52	0.63%
2017-11-28	0	634.0	598.5	-	628.5	632.0	11,610	7,313,805	629.96	634.0	598.5	-	628.5	632.0	11,610	629.96	0.88%
2017-11-27	0	628.5	598.5	-	628.5	628.5	150	94,275	628.50	628.5	598.5	-	628.5	628.5	150	628.50	-2.56%
2017-11-24	0	645.0	598.5	-	645.0	645.0	260	167,700	645.00	645.0	598.5	-	645.0	645.0	260	645.00	0.31%
2017-11-23	0	643.0	630.5	-	643.0	643.0	200	128,600	643.00	643.0	630.5	-	643.0	643.0	200	643.00	-0.31%
2017-11-22	0	645.0	644.5	-	639.0	645.0	490	314,200	641.22	645.0	644.5	-	639.0	645.0	490	641.22	1.65%
2017-11-21	0	634.5	634.5	635.0	-	-	0	0	-	634.5	634.5	635.0	-	-	0	-	0.00%
2017-11-20	0	634.5	-	-	-	-	0	0	-	634.5	-	-	-	-	0	-	-0.39%
2017-11-17	0	637.0	622.5	-	640.0	640.0	30	19,200	640.00	637.0	622.5	-	640.0	640.0	30	640.00	0.79%
2017-11-16	0	632.0	620.0	640.0	630.5	630.5	30	18,915	630.50	632.0	620.0	640.0	630.5	630.5	30	630.50	1.77%
2017-11-15	0	621.0	608.5	-	620.0	621.5	1,050	651,225	620.21	621.0	608.5	-	620.0	621.5	1,050	620.21	-0.16%
2017-11-14	0	622.0	-	623.0	621.0	623.5	1,080	672,410	622.60	622.0	-	623.0	621.0	623.5	1,080	622.60	-0.16%
2017-11-13	0	623.0	-	628.5	623.0	624.5	230	143,320	623.13	623.0	-	628.5	623.0	624.5	230	623.13	-0.32%
2017-11-10	0	625.0	-	-	625.0	625.0	2,200	1,375,000	625.00	625.0	-	-	625.0	625.0	2,200	625.00	0.16%
2017-11-09	0	624.0	-	-	624.0	625.5	3,860	2,411,950	624.86	624.0	-	-	624.0	625.5	3,860	624.86	-1.03%
2017-11-08	0	630.5	-	-	630.5	633.5	520	329,360	633.38	630.5	-	-	630.5	633.5	520	633.38	0.24%
2017-11-07	0	629.0	614.5	640.0	629.0	633.5	2,320	1,460,470	629.51	629.0	614.5	640.0	629.0	633.5	2,320	629.51	-0.08%
2017-11-06	0	629.5	617.5	631.0	625.5	628.5	840	527,625	628.13	629.5	617.5	631.0	625.5	628.5	840	628.13	-0.16%
2017-11-03	0	630.5	618.5	644.5	629.0	631.0	3,060	1,928,340	630.18	630.5	618.5	644.5	629.0	631.0	3,060	630.18	0.16%
2017-11-02	0	629.5	628.0	642.5	629.5	630.0	2,300	1,447,900	629.52	629.5	628.0	642.5	629.5	630.0	2,300	629.52	-0.94%
2017-11-01	0	635.5	627.0	635.5	620.0	635.5	2,260	1,422,475	629.41	635.5	627.0	635.5	620.0	635.5	2,260	629.41	2.67%
2017-10-31	0	619.0	606.5	620.0	616.0	619.0	4,950	3,050,350	616.23	619.0	606.5	620.0	616.0	619.0	4,950	616.23	1.64%
2017-10-30	0	609.0	596.0	622.0	609.0	609.5	3,000	1,828,100	609.37	609.0	596.0	622.0	609.0	609.5	3,000	609.37	0.91%
2017-10-27	0	603.5	602.5	617.5	602.5	603.0	5,200	3,134,500	602.79	603.5	602.5	617.5	602.5	603.0	5,200	602.79	0.42%
2017-10-26	0	601.0	586.5	614.0	602.0	605.5	4,430	2,668,065	602.27	601.0	586.5	614.0	602.0	605.5	4,430	602.27	-0.74%
2017-10-25	0	605.5	591.5	617.5	606.0	606.0	2,200	1,333,200	606.00	605.5	591.5	617.5	606.0	606.0	2,200	606.00	0.17%
2017-10-24	0	604.5	592.5	619.0	-	-	0	0	-	604.5	592.5	619.0	-	-	0	-	0.33%
2017-10-23	0	602.5	-	-	602.0	602.5	2,210	1,330,425	602.00	602.5	-	-	602.0	602.5	2,210	602.00	0.17%
2017-10-20	0	601.5	-	620.0	600.0	601.0	2,680	1,610,200	600.82	601.5	-	620.0	600.0	601.0	2,680	600.82	0.75%
2017-10-19	0	597.0	-	600.0	598.5	603.0	6,400	3,849,300	601.45	597.0	-	600.0	598.5	603.0	6,400	601.45	-1.08%
2017-10-18	0	603.5	590.0	-	603.5	603.5	2,200	1,327,700	603.50	603.5	590.0	-	603.5	603.5	2,200	603.50	-0.08%
2017-10-17	0	604.0	591.0	-	604.0	605.0	2,210	1,337,040	605.00	604.0	591.0	-	604.0	605.0	2,210	605.00	-0.17%
2017-10-16	0	605.0	591.5	605.5	605.0	605.0	50	30,250	605.00	605.0	591.5	605.5	605.0	605.0	50	605.00	0.17%
2017-10-13	0	604.0	590.0	605.0	599.5	604.0	360	217,290	603.58	604.0	590.0	605.0	599.5	604.0	360	603.58	0.75%
2017-10-12	0	599.5	587.5	-	597.0	599.5	2,320	1,385,340	597.13	599.5	587.5	-	597.0	599.5	2,320	597.13	0.50%
2017-10-11	0	596.5	584.5	-	595.5	596.0	420	250,150	595.60	596.5	584.5	-	595.5	596.0	420	595.60	1.36%
2017-10-10	0	588.5	576.0	596.0	-	-	0	0	-	588.5	576.0	596.0	-	-	0	-	0.51%
2017-10-09	0	585.5	572.5	-	-	-	0	0	-	585.5	572.5	-	-	-	0	-	0.00%
2017-10-06	0	585.5	-	-	-	-	0	0	-	585.5	-	-	-	-	0	-	0.52%
2017-10-04	0	582.5	-	-	582.0	583.0	110	64,030	582.09	582.5	-	-	582.0	583.0	110	582.09	0.87%
2017-10-03	0	577.5	576.0	-	-	-	0	0	-	577.5	576.0	-	-	-	0	-	0.87%
2017-09-29	0	572.5	560.5	-	-	-	0	0	-	572.5	560.5	-	-	-	0	-	1.06%
2017-09-28	0	566.5	554.5	-	566.5	566.5	350	198,275	566.50	566.5	554.5	-	566.5	566.5	350	566.50	-1.05%
2017-09-27	0	572.5	558.0	-	572.5	572.5	180	103,050	572.50	572.5	558.0	-	572.5	572.5	180	572.50	-0.26%
2017-09-26	0	574.0	560.0	-	-	-	0	0	-	574.0	560.0	-	-	-	0	-	-1.29%
2017-09-25	0	581.5	569.0	-	580.0	580.0	50	29,000	580.00	581.5	569.0	-	580.0	580.0	50	580.00	0.52%
2017-09-22	0	578.5	565.0	590.0	576.5	580.5	730	423,645	580.34	578.5	565.0	590.0	576.5	580.5	730	580.34	-0.86%
2017-09-21	0	583.5	569.5	590.0	583.5	583.5	40	23,340	583.50	583.5	569.5	590.0	583.5	583.5	40	583.50	-0.60%
2017-09-20	0	587.0	-	590.0	587.0	587.0	2,200	1,291,400	587.00	587.0	-	590.0	587.0	587.0	2,200	587.00	0.34%
2017-09-19	0	585.0	-	590.0	-	-	0	0	-	585.0	-	590.0	-	-	0	-	-0.09%
2017-09-18	0	585.5	573.0	590.0	583.0	583.0	50	29,150	583.00	585.5	573.0	590.0	583.0	583.0	50	583.00	2.36%
2017-09-15	0	572.0	-	583.5	570.0	570.0	630	359,100	570.00	572.0	-	583.5	570.0	570.0	630	570.00	0.62%
2017-09-14	0	568.5	-	585.0	568.5	568.5	2,200	1,250,700	568.50	568.5	-	585.0	568.5	568.5	2,200	568.50	-0.44%
2017-09-13	0	571.0	-	585.0	570.5	572.0	990	565,575	571.29	571.0	-	585.0	570.5	572.0	990	571.29	0.18%
2017-09-12	0	570.0	565.5	579.5	567.5	570.5	940	535,090	569.24	570.0	565.5	579.5	567.5	570.5	940	569.24	0.97%
2017-09-11	0	564.5	564.0	-	564.5	564.5	20	11,290	564.50	564.5	564.0	-	564.5	564.5	20	564.50	0.27%
2017-09-08	0	563.0	-	-	563.0	563.0	1,100	619,300	563.00	563.0	-	-	563.0	563.0	1,100	563.00	0.72%
2017-09-07	0	559.0	547.0	561.5	-	-	0	0	-	559.0	547.0	561.5	-	-	0	-	1.36%
2017-09-06	0	551.5	538.0	566.0	551.5	551.5	630	347,445	551.50	551.5	538.0	566.0	551.5	551.5	630	551.50	-0.63%
2017-09-05	0	555.0	541.0	571.5	-	-	0	0	-	555.0	541.0	571.5	-	-	0	-	-0.27%
2017-09-04	0	556.5	542.0	580.0	-	-	0	0	-	556.5	542.0	580.0	-	-	0	-	-1.50%
2017-09-01	0	565.0	552.5	580.5	565.0	566.0	650	367,600	565.54	565.0	552.5	580.5	565.0	566.0	650	565.54	0.27%
2017-08-31	0	563.5	-	-	-	-	0	0	-	563.5	-	-	-	-	0	-	-0.35%
2017-08-30	0	565.5	-	-	565.5	565.5	1,900	1,074,450	565.50	565.5	-	-	565.5	565.5	1,900	565.50	0.62%
2017-08-29	0	562.0	-	582.5	559.5	559.5	100	55,950	559.50	562.0	-	582.5	559.5	559.5	100	559.50	-0.88%
2017-08-28	0	567.0	-	568.5	567.0	568.5	550	312,375	567.95	567.0	-	568.5	567.0	568.5	550	567.95	-0.18%
2017-08-25	0	568.0	554.5	571.5	568.0	568.0	300	170,400	568.00	568.0	554.5	571.5	568.0	568.0	300	568.00	0.18%
2017-08-24	0	567.0	555.0	570.0	-	-	0	0	-	567.0	555.0	570.0	-	-	0	-	1.07%
2017-08-22	0	561.0	560.5	562.5	557.0	560.0	450	251,100	558.00	561.0	560.5	562.5	557.0	560.0	450	558.00	0.63%
2017-08-21	0	557.5	544.0	558.0	558.0	558.0	180	100,440	558.00	557.5	544.0	558.0	558.0	558.0	180	558.00	0.09%
2017-08-18	0	557.0	-	558.5	-	-	0	0	-	557.0	-	558.5	-	-	0	-	-0.36%
2017-08-17	0	559.0	-	559.0	558.0	559.0	1,850	1,033,335	558.56	559.0	-	559.0	558.0	559.0	1,850	558.56	0.81%
2017-08-16	0	554.5	552.0	558.0	552.0	555.5	3,200	1,775,725	554.91	554.5	552.0	558.0	552.0	555.5	3,200	554.91	-0.27%
2017-08-15	0	556.0	544.0	556.5	556.0	556.0	580	322,480	556.00	556.0	544.0	556.5	556.0	556.0	580	556.00	1.18%
2017-08-14	0	549.5	536.5	-	549.5	549.5	30	16,485	549.50	549.5	536.5	-	549.5	549.5	30	549.50	1.48%
2017-08-11	0	541.5	-	542.0	540.0	542.0	2,731	1,476,340	540.59	541.5	-	542.0	540.0	542.0	2,731	540.59	-1.99%
2017-08-10	0	552.5	550.0	-	550.5	552.5	2,440	1,346,600	551.89	552.5	550.0	-	550.5	552.5	2,440	551.89	-0.90%
2017-08-09	0	557.5	544.5	562.0	557.5	562.5	430	241,325	561.22	557.5	544.5	562.0	557.5	562.5	430	561.22	-2.36%
2017-08-08	0	571.0	559.0	580.0	571.0	572.0	650	371,450	571.46	571.0	559.0	580.0	571.0	572.0	650	571.46	-0.17%
2017-08-07	0	572.0	557.5	579.5	572.0	573.5	410	235,045	573.28	572.0	557.5	579.5	572.0	573.5	410	573.28	0.09%
2017-08-04	0	571.5	-	586.0	571.5	571.5	1,300	742,950	571.50	571.5	-	586.0	571.5	571.5	1,300	571.50	0.88%
2017-08-03	0	566.5	554.5	568.0	565.0	565.0	200	113,000	565.00	566.5	554.5	568.0	565.0	565.0	200	565.00	-2.33%
2017-08-02	0	580.0	566.5	586.0	-	-	0	0	-	580.0	566.5	586.0	-	-	0	-	0.00%
2017-08-01	0	580.0	565.5	586.0	581.5	581.5	1,500	872,250	581.50	580.0	565.5	586.0	581.5	581.5	1,500	581.50	0.43%
2017-07-31	0	577.5	560.5	577.5	572.5	577.5	2,700	1,556,225	576.38	577.5	560.5	577.5	572.5	577.5	2,700	576.38	0.52%
2017-07-28	0	574.5	563.0	-	-	-	0	0	-	574.5	563.0	-	-	-	0	-	-2.46%
2017-07-27	0	589.0	573.0	-	588.5	591.5	2,810	1,660,585	590.96	589.0	573.0	-	588.5	591.5	2,810	590.96	0.68%
2017-07-26	0	585.0	-	-	584.0	585.0	149	86,360	579.60	585.0	-	-	584.0	585.0	149	579.60	-1.02%
2017-07-25	0	591.0	577.0	-	592.0	592.0	250	148,000	592.00	591.0	577.0	-	592.0	592.0	250	592.00	-0.34%
2017-07-24	0	593.0	581.0	-	-	-	0	0	-	593.0	581.0	-	-	-	0	-	0.42%
2017-07-21	0	590.5	578.5	-	588.0	588.0	500	294,000	588.00	590.5	578.5	-	588.0	588.0	500	588.00	0.68%
2017-07-20	0	586.5	572.0	-	583.5	586.5	90	52,635	584.83	586.5	572.0	-	583.5	586.5	90	584.83	0.51%
2017-07-19	0	583.5	571.5	-	-	-	0	0	-	583.5	571.5	-	-	-	0	-	0.34%
2017-07-18	0	581.5	569.5	-	581.5	581.5	430	250,045	581.50	581.5	569.5	-	581.5	581.5	430	581.50	0.00%
2017-07-17	0	581.5	567.5	-	581.5	581.5	100	58,150	581.50	581.5	567.5	-	581.5	581.5	100	581.50	1.22%
2017-07-14	0	574.5	562.5	-	573.5	573.5	1,040	596,440	573.50	574.5	562.5	-	573.5	573.5	1,040	573.50	0.17%
2017-07-13	0	573.5	551.0	-	565.0	573.5	2,400	1,373,775	572.41	573.5	551.0	-	565.0	573.5	2,400	572.41	1.87%
2017-07-12	0	563.0	549.5	565.0	558.0	563.0	1,580	888,790	562.53	563.0	549.5	565.0	558.0	563.0	1,580	562.53	0.99%
2017-07-11	0	557.5	544.5	558.0	555.0	557.5	2,560	1,426,300	557.15	557.5	544.5	558.0	555.0	557.5	2,560	557.15	0.63%
2017-07-10	0	554.0	540.0	555.5	553.0	556.0	4,400	2,439,800	554.50	554.0	540.0	555.5	553.0	556.0	4,400	554.50	0.64%
2017-07-07	0	550.5	548.5	558.0	550.5	550.5	2,200	1,211,100	550.50	550.5	548.5	558.0	550.5	550.5	2,200	550.50	-0.63%
2017-07-06	0	554.0	539.5	557.5	-	-	0	0	-	554.0	539.5	557.5	-	-	0	-	0.00%
2017-07-05	0	554.0	541.5	565.0	554.0	554.0	70	38,780	554.00	554.0	541.5	565.0	554.0	554.0	70	554.00	0.00%
2017-07-04	0	554.0	539.0	565.0	-	-	0	0	-	554.0	539.0	565.0	-	-	0	-	-0.72%
2017-07-03	0	558.0	556.5	566.0	-	-	0	0	-	558.0	556.5	566.0	-	-	0	-	0.00%
2017-06-30	0	558.0	543.5	566.0	-	-	0	0	-	558.0	543.5	566.0	-	-	0	-	-0.80%
2017-06-29	0	562.5	543.0	562.5	560.0	562.5	720	404,465	561.76	562.5	543.0	562.5	560.0	562.5	720	561.76	1.35%
2017-06-28	0	555.0	553.0	566.0	557.5	557.5	10	5,575	557.50	555.0	553.0	566.0	557.5	557.5	10	557.50	-1.16%
2017-06-27	0	561.5	557.5	565.0	-	-	0	0	-	561.5	557.5	565.0	-	-	0	-	0.00%
2017-06-26	0	561.5	557.5	565.0	560.0	560.0	120	67,200	560.00	561.5	557.5	565.0	560.0	560.0	120	560.00	0.72%
2017-06-23	0	557.5	545.0	559.0	-	-	0	0	-	557.5	545.0	559.0	-	-	0	-	0.90%
2017-06-22	0	552.5	-	565.0	551.0	552.0	2,020	1,114,820	551.89	552.5	-	565.0	551.0	552.0	2,020	551.89	0.64%
2017-06-21	0	549.0	535.0	565.0	551.5	551.5	2,200	1,213,300	551.50	549.0	535.0	565.0	551.5	551.5	2,200	551.50	-1.26%
2017-06-20	0	556.0	-	563.0	556.0	556.0	500	278,000	556.00	556.0	-	563.0	556.0	556.0	500	556.00	0.00%
2017-06-19	0	556.0	542.0	560.0	556.0	557.0	260	144,660	556.38	556.0	542.0	560.0	556.0	557.0	260	556.38	0.91%
2017-06-16	0	551.0	-	553.0	549.0	549.0	20	10,980	549.00	551.0	-	553.0	549.0	549.0	20	549.00	-0.99%
2017-06-15	0	556.5	542.0	556.5	-	-	0	0	-	556.5	542.0	556.5	-	-	0	-	-0.09%
2017-06-14	0	557.0	545.0	565.0	-	-	0	0	-	557.0	545.0	565.0	-	-	0	-	0.18%
2017-06-13	0	556.0	-	565.0	556.0	556.0	360	200,160	556.00	556.0	-	565.0	556.0	556.0	360	556.00	0.54%
2017-06-12	0	553.0	-	565.0	-	-	0	0	-	553.0	-	565.0	-	-	0	-	-1.43%
2017-06-09	0	561.0	-	565.0	562.0	562.5	750	421,540	562.05	561.0	-	565.0	562.0	562.5	750	562.05	1.17%
2017-06-08	0	554.5	554.5	564.5	550.5	554.5	780	429,590	550.76	554.5	554.5	564.5	550.5	554.5	780	550.76	0.00%
2017-06-07	0	554.5	-	-	-	-	0	0	-	554.5	-	-	-	-	0	-	-0.63%
2017-06-06	0	558.0	544.5	572.0	-	-	0	0	-	558.0	544.5	572.0	-	-	0	-	0.00%
2017-06-05	0	558.0	558.0	560.0	558.0	558.0	1,970	1,099,260	558.00	558.0	558.0	560.0	558.0	558.0	1,970	558.00	0.18%
2017-06-02	0	557.0	-	570.0	557.0	557.5	2,780	1,549,490	557.37	557.0	-	570.0	557.0	557.5	2,780	557.37	1.18%
2017-06-01	0	550.5	-	-	551.5	551.5	2,200	1,213,300	551.50	550.5	-	-	551.5	551.5	2,200	551.50	-0.09%
2017-05-31	0	551.0	538.0	564.5	551.0	551.0	600	330,600	551.00	551.0	538.0	564.5	551.0	551.0	600	551.00	-0.63%
2017-05-29	0	554.5	540.5	-	559.5	559.5	1,200	671,400	559.50	554.5	540.5	-	559.5	559.5	1,200	559.50	-0.45%
2017-05-26	0	557.0	552.0	-	556.5	556.5	100	55,650	556.50	557.0	552.0	-	556.5	556.5	100	556.50	1.00%
2017-05-25	0	551.5	550.5	565.5	550.0	552.5	840	463,255	551.49	551.5	550.5	565.5	550.0	552.5	840	551.49	1.66%
2017-05-24	0	542.5	-	550.0	542.5	542.5	740	401,450	542.50	542.5	-	550.0	542.5	542.5	740	542.50	-0.37%
2017-05-23	0	544.5	532.0	550.0	544.5	546.0	4,030	2,196,810	545.11	544.5	532.0	550.0	544.5	546.0	4,030	545.11	0.00%
2017-05-22	0	544.5	-	-	543.0	544.5	4,400	2,392,500	543.75	544.5	-	-	543.0	544.5	4,400	543.75	1.59%
2017-05-19	0	536.0	-	-	534.5	534.5	170	90,865	534.50	536.0	-	-	534.5	534.5	170	534.50	-0.09%
2017-05-18	0	536.5	531.5	542.0	536.5	536.5	6,600	3,540,900	536.50	536.5	531.5	542.0	536.5	536.5	6,600	536.50	-0.65%
2017-05-17	0	540.0	527.0	553.0	540.0	541.0	1,250	676,100	540.88	540.0	527.0	553.0	540.0	541.0	1,250	540.88	-0.55%
2017-05-16	0	543.0	-	-	539.0	543.0	8,460	4,572,530	540.49	543.0	-	-	539.0	543.0	8,460	540.49	1.12%
2017-05-15	0	537.0	536.5	539.0	537.0	537.0	2,060	1,106,220	537.00	537.0	536.5	539.0	537.0	537.0	2,060	537.00	0.19%
2017-05-12	0	536.0	-	-	536.0	537.5	2,480	1,331,005	536.70	536.0	-	-	536.0	537.5	2,480	536.70	-0.28%
2017-05-11	0	537.5	-	-	534.5	537.5	4,260	2,280,230	535.27	537.5	-	-	534.5	537.5	4,260	535.27	1.51%
2017-05-10	0	529.5	-	-	529.5	538.0	4,600	2,470,250	537.01	529.5	-	-	529.5	538.0	4,600	537.01	-0.94%
2017-05-09	0	534.5	-	-	-	-	0	0	-	534.5	-	-	-	-	0	-	0.00%
2017-05-08	0	534.5	-	-	525.0	534.5	380	202,535	532.99	534.5	-	-	525.0	534.5	380	532.99	3.09%
2017-05-05	0	518.5	-	-	518.5	518.5	30	15,555	518.50	518.5	-	-	518.5	518.5	30	518.50	-0.58%
2017-05-04	0	521.5	-	-	520.0	522.0	930	484,180	520.62	521.5	-	-	520.0	522.0	930	520.62	0.77%
2017-05-02	0	517.5	500.0	-	515.5	519.0	1,850	957,450	517.54	517.5	500.0	-	515.5	519.0	1,850	517.54	1.47%
2017-04-28	0	510.0	-	-	-	-	0	0	-	510.0	-	-	-	-	0	-	-0.10%
2017-04-27	0	510.5	-	-	511.0	513.5	2,390	1,225,905	512.93	510.5	-	-	511.0	513.5	2,390	512.93	0.10%
2017-04-26	0	510.0	-	513.0	510.0	510.0	240	122,400	510.00	510.0	-	513.0	510.0	510.0	240	510.00	0.39%
2017-04-25	0	508.0	-	510.0	505.0	507.0	350	177,350	506.71	508.0	-	510.0	505.0	507.0	350	506.71	1.72%
2017-04-24	0	499.4	-	505.0	-	-	0	0	-	499.4	-	505.0	-	-	0	-	0.89%
2017-04-21	0	495.0	-	-	495.0	495.0	2,200	1,089,000	495.00	495.0	-	-	495.0	495.0	2,200	495.00	1.06%
2017-04-20	0	489.8	-	-	-	-	0	0	-	489.8	-	-	-	-	0	-	0.62%
2017-04-19	0	486.8	-	-	484.8	487.2	1,030	500,730	486.15	486.8	-	-	484.8	487.2	1,030	486.15	-0.61%
2017-04-18	0	489.8	-	-	-	-	0	0	-	489.8	-	-	-	-	0	-	-0.97%
2017-04-13	0	494.6	-	505.0	-	-	0	0	-	494.6	-	505.0	-	-	0	-	1.90%
2017-04-12	0	485.4	-	-	-	-	0	0	-	485.4	-	-	-	-	0	-	0.75%
2017-04-11	0	481.8	-	-	481.6	481.6	10	4,816	481.60	481.8	-	-	481.6	481.6	10	481.60	-1.11%
2017-04-10	0	487.2	486.0	487.4	-	-	0	0	-	487.2	486.0	487.4	-	-	0	-	-1.10%
2017-04-07	0	492.6	-	-	489.0	494.4	1,080	530,066	490.80	492.6	-	-	489.0	494.4	1,080	490.80	-0.36%
2017-04-06	0	494.4	-	-	494.0	494.0	30	14,820	494.00	494.4	-	-	494.0	494.0	30	494.00	-1.12%
2017-04-05	0	500.0	-	-	497.4	501.5	3,880	1,937,704	499.41	500.0	-	-	497.4	501.5	3,880	499.41	-1.38%
2017-04-03	0	507.0	504.5	-	505.0	508.0	3,220	1,635,700	507.98	507.0	504.5	-	505.0	508.0	3,220	507.98	0.50%
2017-03-31	0	504.5	-	-	504.5	505.5	2,800	1,413,665	504.88	504.5	-	-	504.5	505.5	2,800	504.88	-0.49%
2017-03-30	0	507.0	-	507.0	-	-	0	0	-	507.0	-	507.0	-	-	0	-	-0.10%
2017-03-29	0	507.5	-	510.0	-	-	0	0	-	507.5	-	510.0	-	-	0	-	0.50%
2017-03-28	0	505.0	-	510.0	-	-	0	0	-	505.0	-	510.0	-	-	0	-	0.20%
2017-03-27	0	504.0	-	510.0	503.5	506.0	720	363,225	504.48	504.0	-	510.0	503.5	506.0	720	504.48	0.00%
2017-03-24	0	504.0	-	510.0	504.0	504.0	1,400	705,600	504.00	504.0	-	510.0	504.0	504.0	1,400	504.00	-0.40%
2017-03-23	0	506.0	-	-	506.0	508.0	400	202,760	506.90	506.0	-	-	506.0	508.0	400	506.90	-0.10%
2017-03-22	0	506.5	-	-	501.5	506.5	4,330	2,181,745	503.87	506.5	-	-	501.5	506.5	4,330	503.87	-0.69%
2017-03-21	0	510.0	-	-	508.5	512.0	2,900	1,478,850	509.95	510.0	-	-	508.5	512.0	2,900	509.95	0.69%
2017-03-20	0	506.5	-	510.0	499.0	506.5	1,150	576,525	501.33	506.5	-	510.0	499.0	506.5	1,150	501.33	1.67%
2017-03-17	0	498.2	-	499.8	497.8	497.8	100	49,780	497.80	498.2	-	499.8	497.8	497.8	100	497.80	0.24%
2017-03-16	0	497.0	-	510.0	497.0	497.0	60	29,820	497.00	497.0	-	510.0	497.0	497.0	60	497.00	1.89%
2017-03-15	0	487.8	-	-	484.2	486.4	2,070	1,004,760	485.39	487.8	-	-	484.2	486.4	2,070	485.39	0.49%
2017-03-14	0	485.4	-	-	484.0	485.4	220	106,760	485.27	485.4	-	-	484.0	485.4	220	485.27	0.87%
2017-03-13	0	481.2	-	482.0	481.2	481.2	30	14,436	481.20	481.2	-	482.0	481.2	481.2	30	481.20	2.47%
2017-03-10	0	469.6	-	-	-	-	0	0	-	469.6	-	-	-	-	0	-	0.04%
2017-03-09	0	469.4	-	-	469.0	471.4	6,420	3,017,588	470.03	469.4	-	-	469.0	471.4	6,420	470.03	-1.18%
2017-03-08	0	475.0	-	-	473.2	475.8	2,620	1,244,114	474.85	475.0	-	-	473.2	475.8	2,620	474.85	0.38%
2017-03-07	0	473.2	473.2	475.0	-	-	0	0	-	473.2	473.2	475.0	-	-	0	-	1.24%
2017-03-06	0	467.4	-	-	-	-	0	0	-	467.4	-	-	-	-	0	-	0.00%
2017-03-03	0	467.4	-	-	467.4	468.0	1,290	603,332	467.70	467.4	-	-	467.4	468.0	1,290	467.70	-2.46%
2017-03-02	0	479.2	-	-	-	-	0	0	-	479.2	-	-	-	-	0	-	1.48%
2017-03-01	0	472.2	-	-	472.2	475.0	7,660	3,620,708	472.68	472.2	-	-	472.2	475.0	7,660	472.68	-1.54%
2017-02-28	0	479.6	-	-	-	-	0	0	-	479.6	-	-	-	-	0	-	0.76%
2017-02-27	0	476.0	-	-	476.0	477.4	1,060	505,312	476.71	476.0	-	-	476.0	477.4	1,060	476.71	-0.67%
2017-02-24	0	479.2	-	-	478.2	480.8	840	402,730	479.44	479.2	-	-	478.2	480.8	840	479.44	-0.29%
2017-02-23	0	480.6	-	-	480.4	481.6	5,020	2,414,172	480.91	480.6	-	-	480.4	481.6	5,020	480.91	0.04%
2017-02-22	0	480.4	442.0	482.0	480.4	480.4	20	9,608	480.40	480.4	442.0	482.0	480.4	480.4	20	480.40	0.42%
2017-02-21	0	478.4	-	480.0	478.4	478.4	20	9,568	478.40	478.4	-	480.0	478.4	478.4	20	478.40	1.23%
2017-02-20	0	472.6	-	480.4	-	-	0	0	-	472.6	-	480.4	-	-	0	-	0.38%
2017-02-17	0	470.8	-	480.4	469.6	471.2	2,600	1,222,380	470.15	470.8	-	480.4	469.6	471.2	2,600	470.15	-0.30%
2017-02-16	0	472.2	-	473.0	471.8	475.2	1,710	808,052	472.55	472.2	-	473.0	471.8	475.2	1,710	472.55	0.04%
2017-02-15	0	472.0	-	480.4	-	-	0	0	-	472.0	-	480.4	-	-	0	-	0.13%
2017-02-14	0	471.4	-	480.4	467.4	471.6	450	210,992	468.87	471.4	-	480.4	467.4	471.6	450	468.87	0.38%
2017-02-13	0	469.6	-	480.4	-	-	0	0	-	469.6	-	480.4	-	-	0	-	0.00%
2017-02-10	0	469.6	-	480.4	469.0	470.0	1,300	610,560	469.66	469.6	-	480.4	469.0	470.0	1,300	469.66	-0.34%
2017-02-09	0	471.2	470.6	472.4	471.2	471.2	10	4,712	471.20	471.2	470.6	472.4	471.2	471.2	10	471.20	0.26%
2017-02-08	0	470.0	468.4	470.2	-	-	0	0	-	470.0	468.4	470.2	-	-	0	-	-0.76%
2017-02-07	0	473.6	-	475.8	473.6	473.6	60	28,416	473.60	473.6	-	475.8	473.6	473.6	60	473.60	-0.71%
2017-02-06	0	477.0	-	480.0	-	-	0	0	-	477.0	-	480.0	-	-	0	-	0.85%
2017-02-03	0	473.0	-	480.4	470.4	472.2	1,270	598,550	471.30	473.0	-	480.4	470.4	472.2	1,270	471.30	-0.17%
2017-02-02	0	473.8	-	474.2	473.8	474.2	2,400	1,137,200	473.83	473.8	-	474.2	473.8	474.2	2,400	473.83	1.07%
2017-02-01	0	468.8	-	472.0	468.2	470.8	2,560	1,201,948	469.51	468.8	-	472.0	468.2	470.8	2,560	469.51	0.51%
2017-01-27	0	466.4	-	480.4	464.8	466.4	6,350	2,954,620	465.29	466.4	-	480.4	464.8	466.4	6,350	465.29	-0.93%
2017-01-26	0	470.8	-	480.4	471.8	471.8	140	66,052	471.80	470.8	-	480.4	471.8	471.8	140	471.80	1.51%
2017-01-25	0	463.8	-	480.4	463.4	463.8	50	23,186	463.72	463.8	-	480.4	463.4	463.8	50	463.72	0.48%
2017-01-24	0	461.6	-	-	459.6	461.8	2,040	940,678	461.12	461.6	-	-	459.6	461.8	2,040	461.12	0.44%
2017-01-23	0	459.6	-	-	-	-	0	0	-	459.6	-	-	-	-	0	-	0.52%
2017-01-20	0	457.2	-	-	-	-	0	0	-	457.2	-	-	-	-	0	-	0.00%
2017-01-19	0	457.2	-	-	457.2	457.2	10	4,572	457.20	457.2	-	-	457.2	457.2	10	457.20	-0.31%
2017-01-18	0	458.6	457.2	-	-	-	0	0	-	458.6	457.2	-	-	-	0	-	0.26%
2017-01-17	0	457.4	-	-	452.6	455.2	2,370	1,076,294	454.13	457.4	-	-	452.6	455.2	2,370	454.13	1.51%
2017-01-16	0	450.6	-	-	449.0	453.4	4,220	1,905,332	451.50	450.6	-	-	449.0	453.4	4,220	451.50	-1.49%
2017-01-13	0	457.4	-	-	457.4	457.4	20	9,148	457.40	457.4	-	-	457.4	457.4	20	457.40	-0.26%
2017-01-12	0	458.6	-	-	456.0	458.6	2,330	1,062,540	456.03	458.6	-	-	456.0	458.6	2,330	456.03	2.14%
2017-01-11	0	449.0	-	450.0	445.8	448.8	2,240	998,712	445.85	449.0	-	450.0	445.8	448.8	2,240	445.85	1.95%
2017-01-10	0	440.4	-	-	-	-	0	0	-	440.4	-	-	-	-	0	-	0.36%
2017-01-09	0	438.8	-	-	439.2	439.2	4,400	1,932,480	439.20	438.8	-	-	439.2	439.2	4,400	439.20	-0.41%
2017-01-06	0	440.6	-	-	440.6	443.2	4,800	2,121,960	442.08	440.6	-	-	440.6	443.2	4,800	442.08	0.00%
2017-01-05	0	440.6	432.4	-	439.0	441.2	6,520	2,869,166	440.06	440.6	432.4	-	439.0	441.2	6,520	440.06	1.29%
2017-01-04	0	435.0	-	-	-	-	0	0	-	435.0	-	-	-	-	0	-	0.14%
2017-01-03	0	434.4	-	-	432.2	433.8	4,400	1,905,200	433.00	434.4	-	-	432.2	433.8	4,400	433.00	0.23%
2016-12-30	0	433.4	-	-	-	-	0	0	-	433.4	-	-	-	-	0	-	1.31%
2016-12-29	0	427.8	-	-	-	-	0	0	-	427.8	-	-	-	-	0	-	0.00%
2016-12-28	0	427.8	-	-	427.0	428.6	10,000	4,278,440	427.84	427.8	-	-	427.0	428.6	10,000	427.84	-0.05%
2016-12-23	0	428.0	-	-	-	-	0	0	-	428.0	-	-	-	-	0	-	-0.56%
2016-12-22	0	430.4	374.2	-	-	-	0	0	-	430.4	374.2	-	-	-	0	-	-0.74%
2016-12-21	0	433.6	374.2	-	-	-	0	0	-	433.6	374.2	-	-	-	0	-	-0.23%
2016-12-20	0	434.6	374.2	-	-	-	0	0	-	434.6	374.2	-	-	-	0	-	-0.41%
2016-12-19	0	436.4	374.2	-	437.0	437.0	1,200	524,400	437.00	436.4	374.2	-	437.0	437.0	1,200	437.00	-0.14%
2016-12-16	0	437.0	374.2	-	-	-	0	0	-	437.0	374.2	-	-	-	0	-	0.14%
2016-12-15	0	436.4	374.2	-	-	-	0	0	-	436.4	374.2	-	-	-	0	-	-0.77%
2016-12-14	0	439.8	374.2	-	-	-	0	0	-	439.8	374.2	-	-	-	0	-	0.14%
2016-12-13	0	439.2	374.2	-	-	-	0	0	-	439.2	374.2	-	-	-	0	-	0.00%
2016-12-12	0	439.2	374.2	-	-	-	0	0	-	439.2	374.2	-	-	-	0	-	-0.23%
2016-12-09	0	440.2	439.6	-	438.4	440.8	1,640	719,980	439.01	440.2	439.6	-	438.4	440.8	1,640	439.01	-0.99%
2016-12-08	0	444.6	444.0	-	442.4	445.0	2,270	1,004,430	442.48	444.6	444.0	-	442.4	445.0	2,270	442.48	2.96%
2016-12-07	0	431.8	431.8	-	430.0	431.8	230	99,202	431.31	431.8	431.8	-	430.0	431.8	230	431.31	0.51%
2016-12-06	0	429.6	374.2	-	428.2	429.6	3,270	1,402,416	428.87	429.6	374.2	-	428.2	429.6	3,270	428.87	1.37%
2016-12-05	0	423.8	374.2	-	-	-	0	0	-	423.8	374.2	-	-	-	0	-	0.00%
2016-12-02	0	423.8	374.2	-	423.6	423.6	2,200	931,920	423.60	423.8	374.2	-	423.6	423.6	2,200	423.60	-0.66%
2016-12-01	0	426.6	374.2	-	426.4	427.4	2,250	959,418	426.41	426.6	374.2	-	426.4	427.4	2,250	426.41	-0.70%
2016-11-30	0	429.6	374.2	-	429.8	429.8	10	4,298	429.80	429.6	374.2	-	429.8	429.8	10	429.80	0.75%
2016-11-29	0	426.4	374.2	-	424.6	426.6	780	331,882	425.49	426.4	374.2	-	424.6	426.6	780	425.49	0.28%
2016-11-28	0	425.2	425.0	-	425.0	425.0	300	127,500	425.00	425.2	425.0	-	425.0	425.0	300	425.00	0.95%
2016-11-25	0	421.2	421.0	-	-	-	0	0	-	421.2	421.0	-	-	-	0	-	0.24%
2016-11-24	0	420.2	374.2	-	419.2	421.0	960	403,004	419.80	420.2	374.2	-	419.2	421.0	960	419.80	-1.32%
2016-11-23	0	425.8	374.2	-	425.4	425.8	2,220	945,268	425.80	425.8	374.2	-	425.4	425.8	2,220	425.80	1.14%
2016-11-22	0	421.0	374.2	-	421.0	421.0	20	8,420	421.00	421.0	374.2	-	421.0	421.0	20	421.00	1.64%
2016-11-21	0	414.2	374.2	-	-	-	0	0	-	414.2	374.2	-	-	-	0	-	-0.38%
2016-11-18	0	415.8	-	-	-	-	0	0	-	415.8	-	-	-	-	0	-	-0.43%
2016-11-17	0	417.6	416.0	417.6	-	-	0	0	-	417.6	416.0	417.6	-	-	0	-	0.00%
2016-11-16	0	417.6	-	-	-	-	0	0	-	417.6	-	-	-	-	0	-	0.00%
2016-11-15	0	417.6	-	-	-	-	0	0	-	417.6	-	-	-	-	0	-	0.00%
2016-11-14	0	417.6	-	-	418.0	421.8	480	201,664	420.13	417.6	-	-	418.0	421.8	480	420.13	-2.02%
2016-11-11	0	426.2	424.6	426.4	423.6	427.4	2,680	1,144,416	427.02	426.2	424.6	426.4	423.6	427.4	2,680	427.02	-1.84%
2016-11-10	0	434.2	-	-	-	-	0	0	-	434.2	-	-	-	-	0	-	0.32%
2016-11-09	0	432.8	-	-	420.8	440.0	6,250	2,730,438	436.87	432.8	-	-	420.8	440.0	6,250	436.87	-2.35%
2016-11-08	0	443.2	-	-	439.4	443.2	540	238,112	440.95	443.2	-	-	439.4	443.2	540	440.95	1.19%
2016-11-07	0	438.0	433.8	-	434.4	438.4	470	205,860	438.00	438.0	433.8	-	434.4	438.4	470	438.00	0.83%
2016-11-04	0	434.4	-	435.8	434.4	434.4	200	86,880	434.40	434.4	-	435.8	434.4	434.4	200	434.40	-0.32%
2016-11-03	0	435.8	-	-	433.4	435.6	1,100	477,200	433.82	435.8	-	-	433.4	435.6	1,100	433.82	0.18%
2016-11-02	0	435.0	-	-	-	-	0	0	-	435.0	-	-	-	-	0	-	-1.76%
2016-11-01	0	442.8	-	-	442.8	442.8	40	17,712	442.80	442.8	-	-	442.8	442.8	40	442.80	0.68%
2016-10-31	0	439.8	-	-	439.8	439.8	2,200	967,560	439.80	439.8	-	-	439.8	439.8	2,200	439.80	-0.09%
2016-10-28	0	440.2	-	-	-	-	0	0	-	440.2	-	-	-	-	0	-	-0.50%
2016-10-27	0	442.4	-	-	-	-	0	0	-	442.4	-	-	-	-	0	-	-0.14%
2016-10-26	0	443.0	-	-	-	-	0	0	-	443.0	-	-	-	-	0	-	-1.20%
2016-10-25	0	448.4	-	-	-	-	0	0	-	448.4	-	-	-	-	0	-	-0.40%
2016-10-24	0	450.2	-	-	-	-	0	0	-	450.2	-	-	-	-	0	-	0.18%
2016-10-20	0	449.4	-	480.4	-	-	0	0	-	449.4	-	480.4	-	-	0	-	0.13%
2016-10-19	0	448.8	-	480.4	-	-	0	0	-	448.8	-	480.4	-	-	0	-	0.31%
2016-10-18	0	447.4	-	480.4	-	-	0	0	-	447.4	-	480.4	-	-	0	-	1.77%
2016-10-17	0	439.6	-	480.4	437.0	437.2	7,080	3,108,048	438.99	439.6	-	480.4	437.0	437.2	7,080	438.99	-0.27%
2016-10-14	0	440.8	-	480.4	-	-	0	0	-	440.8	-	480.4	-	-	0	-	0.73%
2016-10-13	0	437.6	-	480.4	437.6	441.6	1,140	501,494	439.91	437.6	-	480.4	437.6	441.6	1,140	439.91	-1.93%
2016-10-12	0	446.2	-	480.4	-	-	0	0	-	446.2	-	480.4	-	-	0	-	-0.40%
2016-10-11	0	448.0	-	480.4	-	-	0	0	-	448.0	-	480.4	-	-	0	-	-2.01%
2016-10-07	0	457.2	-	480.4	456.8	457.8	1,300	594,674	457.44	457.2	-	480.4	456.8	457.8	1,300	457.44	-0.48%
2016-10-06	0	459.4	-	464.8	459.0	459.0	30	13,770	459.00	459.4	-	464.8	459.0	459.0	30	459.00	0.75%
2016-10-05	0	456.0	-	456.0	-	-	0	0	-	456.0	-	456.0	-	-	0	-	-0.44%
2016-10-04	0	458.0	-	464.8	-	-	0	0	-	458.0	-	464.8	-	-	0	-	-0.22%
2016-10-03	0	459.0	-	464.8	-	-	0	0	-	459.0	-	464.8	-	-	0	-	0.66%
2016-09-30	0	456.0	-	464.8	455.2	456.0	340	155,024	455.95	456.0	-	464.8	455.2	456.0	340	455.95	-1.43%
2016-09-29	0	462.6	-	464.8	463.6	463.6	1,300	602,680	463.60	462.6	-	464.8	463.6	463.6	1,300	463.60	0.26%
2016-09-28	0	461.4	-	464.8	-	-	0	0	-	461.4	-	464.8	-	-	0	-	0.00%
2016-09-27	0	461.4	-	464.8	457.0	457.0	70	31,990	457.00	461.4	-	464.8	457.0	457.0	70	457.00	1.85%
2016-09-26	0	453.0	-	464.8	454.0	454.8	2,830	1,286,080	454.45	453.0	-	464.8	454.0	454.8	2,830	454.45	-1.22%
2016-09-23	0	458.6	-	464.8	-	-	0	0	-	458.6	-	464.8	-	-	0	-	0.00%
2016-09-22	0	458.6	-	480.4	-	-	0	0	-	458.6	-	480.4	-	-	0	-	2.14%
2016-09-21	0	449.0	-	480.4	448.2	448.2	1,560	699,192	448.20	449.0	-	480.4	448.2	448.2	1,560	448.20	0.76%
2016-09-20	0	445.6	-	480.4	444.0	444.0	1,500	666,000	444.00	445.6	-	480.4	444.0	444.0	1,500	444.00	0.45%
2016-09-19	0	443.6	443.4	445.2	-	-	0	0	-	443.6	443.4	445.2	-	-	0	-	2.50%
2016-09-15	0	432.8	-	480.4	-	-	0	0	-	432.8	-	480.4	-	-	0	-	-0.55%
2016-09-14	0	435.2	-	480.4	435.2	435.2	300	130,560	435.20	435.2	-	480.4	435.2	435.2	300	435.20	-1.54%
2016-09-13	0	442.0	-	480.4	444.4	444.4	300	133,320	444.40	442.0	-	480.4	444.4	444.4	300	444.40	0.36%
2016-09-12	0	440.4	440.0	480.4	-	-	0	0	-	440.4	440.0	480.4	-	-	0	-	-3.80%
2016-09-09	0	457.8	-	466.0	-	-	0	0	-	457.8	-	466.0	-	-	0	-	-1.97%
2016-09-08	0	467.0	-	480.4	464.8	467.0	1,320	613,810	465.01	467.0	-	480.4	464.8	467.0	1,320	465.01	-0.34%
2016-09-07	0	468.6	-	470.0	468.2	468.8	5,260	2,465,236	468.68	468.6	-	470.0	468.2	468.8	5,260	468.68	1.43%
2016-09-06	0	462.0	-	480.4	459.0	459.0	1,500	688,500	459.00	462.0	-	480.4	459.0	459.0	1,500	459.00	0.74%
2016-09-05	0	458.6	-	-	456.6	458.0	330	150,802	456.98	458.6	-	-	456.6	458.0	330	456.98	2.23%
2016-09-02	0	448.6	-	-	-	-	0	0	-	448.6	-	-	-	-	0	-	0.63%
2016-09-01	0	445.8	-	-	445.8	445.8	240	106,992	445.80	445.8	-	-	445.8	445.8	240	445.80	-1.11%
2016-08-31	0	450.8	-	-	450.8	450.8	500	225,400	450.80	450.8	-	-	450.8	450.8	500	450.80	0.22%
2016-08-30	0	449.8	-	-	-	-	0	0	-	449.8	-	-	-	-	0	-	0.76%
2016-08-29	0	446.4	-	464.0	445.0	446.2	350	155,930	445.51	446.4	-	464.0	445.0	446.2	350	445.51	-0.98%
2016-08-26	0	450.8	-	464.0	-	-	0	0	-	450.8	-	464.0	-	-	0	-	0.00%
2016-08-25	0	450.8	-	464.0	-	-	0	0	-	450.8	-	464.0	-	-	0	-	0.27%
2016-08-24	0	449.6	-	464.0	449.6	449.6	2,310	1,038,576	449.60	449.6	-	464.0	449.6	449.6	2,310	449.60	-0.71%
2016-08-23	0	452.8	-	464.0	-	-	0	0	-	452.8	-	464.0	-	-	0	-	0.94%
2016-08-22	0	448.6	-	464.0	446.8	448.0	3,850	1,723,246	447.60	448.6	-	464.0	446.8	448.0	3,850	447.60	-0.62%
2016-08-19	0	451.4	-	464.0	451.2	451.2	220	99,264	451.20	451.4	-	464.0	451.2	451.2	220	451.20	-0.88%
2016-08-18	0	455.4	-	464.0	-	-	0	0	-	455.4	-	464.0	-	-	0	-	0.71%
2016-08-17	0	452.2	-	464.0	-	-	0	0	-	452.2	-	464.0	-	-	0	-	-1.27%
2016-08-16	0	458.0	-	464.0	458.0	458.0	10	4,580	458.00	458.0	-	464.0	458.0	458.0	10	458.00	0.70%
2016-08-15	0	454.8	-	464.0	-	-	0	0	-	454.8	-	464.0	-	-	0	-	0.18%
2016-08-12	0	454.0	-	464.0	454.2	454.2	100	45,420	454.20	454.0	-	464.0	454.2	454.2	100	454.20	-0.22%
2016-08-11	0	455.0	-	464.0	-	-	0	0	-	455.0	-	464.0	-	-	0	-	-0.13%
2016-08-10	0	455.6	-	464.0	455.0	455.6	1,700	774,460	455.56	455.6	-	464.0	455.0	455.6	1,700	455.56	0.93%
2016-08-09	0	451.4	-	464.0	451.4	451.4	30	13,542	451.40	451.4	-	464.0	451.4	451.4	30	451.40	0.94%
2016-08-08	0	447.2	-	464.0	443.4	443.4	310	137,454	443.40	447.2	-	464.0	443.4	443.4	310	443.40	0.81%
2016-08-05	0	443.6	-	464.0	439.4	442.0	1,070	472,788	441.86	443.6	-	464.0	439.4	442.0	1,070	441.86	1.79%
2016-08-04	0	435.8	-	439.0	435.6	437.2	5,390	2,352,962	436.54	435.8	-	439.0	435.6	437.2	5,390	436.54	0.41%
2016-08-03	0	434.0	-	445.0	434.0	438.6	8,580	3,738,612	435.74	434.0	-	445.0	434.0	438.6	8,580	435.74	-2.73%
2016-08-01	0	446.2	-	448.0	444.0	446.2	2,070	920,624	444.75	446.2	-	448.0	444.0	446.2	2,070	444.75	2.34%
2016-07-29	0	436.0	-	438.0	436.8	438.8	4,500	1,970,600	437.91	436.0	-	438.0	436.8	438.8	4,500	437.91	0.23%
2016-07-28	0	435.0	-	440.0	432.6	435.0	4,260	1,844,268	432.93	435.0	-	440.0	432.6	435.0	4,260	432.93	0.18%
2016-07-27	0	434.2	-	434.2	434.2	434.2	300	130,260	434.20	434.2	-	434.2	434.2	434.2	300	434.20	0.56%
2016-07-26	0	431.8	-	432.8	431.4	431.4	2,620	1,130,268	431.40	431.8	-	432.8	431.4	431.4	2,620	431.40	0.75%
2016-07-25	0	428.6	-	430.0	-	-	0	0	-	428.6	-	430.0	-	-	0	-	0.00%
2016-07-22	0	428.6	-	432.4	-	-	0	0	-	428.6	-	432.4	-	-	0	-	0.00%
2016-07-21	0	428.6	-	429.8	428.6	428.6	1,500	642,900	428.60	428.6	-	429.8	428.6	428.6	1,500	428.60	0.09%
2016-07-20	0	428.2	-	432.4	-	-	0	0	-	428.2	-	432.4	-	-	0	-	0.00%
2016-07-19	0	428.2	-	432.4	428.2	428.2	2,000	856,400	428.20	428.2	-	432.4	428.2	428.2	2,000	428.20	-0.70%
2016-07-18	0	431.2	-	433.8	431.2	431.2	2,200	948,640	431.20	431.2	-	433.8	431.2	431.2	2,200	431.20	0.00%
2016-07-15	0	431.2	-	432.0	431.0	432.0	230	99,240	431.48	431.2	-	432.0	431.0	432.0	230	431.48	0.75%
2016-07-14	0	428.0	-	-	426.6	426.8	220	93,872	426.69	428.0	-	-	426.6	426.8	220	426.69	1.28%
2016-07-13	0	422.6	421.8	423.8	422.0	422.6	1,800	759,780	422.10	422.6	421.8	423.8	422.0	422.6	1,800	422.10	1.05%
2016-07-12	0	418.2	418.2	420.2	417.2	417.2	6,910	2,884,194	417.39	418.2	418.2	420.2	417.2	417.2	6,910	417.39	0.10%
2016-07-11	0	417.8	-	-	-	-	0	0	-	417.8	-	-	-	-	0	-	2.10%
2016-07-08	0	409.2	-	-	408.8	409.2	5,700	2,331,200	408.98	409.2	-	-	408.8	409.2	5,700	408.98	-0.58%
2016-07-07	0	411.6	410.2	-	-	-	0	0	-	411.6	410.2	-	-	-	0	-	2.08%
2016-07-06	0	403.2	-	-	403.2	403.2	100	40,320	403.20	403.2	-	-	403.2	403.2	100	403.20	-3.08%
2016-07-05	0	416.0	415.2	417.0	416.0	416.0	300	124,800	416.00	416.0	415.2	417.0	416.0	416.0	300	416.00	-0.95%
2016-07-04	0	420.0	-	424.0	419.2	420.0	4,700	1,970,920	419.34	420.0	-	424.0	419.2	420.0	4,700	419.34	1.89%
2016-06-30	0	412.2	-	-	412.2	412.2	1,500	618,300	412.20	412.2	-	-	412.2	412.2	1,500	412.20	1.38%
2016-06-29	0	406.6	406.6	408.4	402.8	402.8	300	120,840	402.80	406.6	406.6	408.4	402.8	402.8	300	402.80	2.26%
2016-06-28	0	397.6	-	-	-	-	0	0	-	397.6	-	-	-	-	0	-	0.71%
2016-06-27	0	394.8	394.8	396.6	393.4	393.4	100	39,340	393.40	394.8	394.8	396.6	393.4	393.4	100	393.40	-0.85%
2016-06-24	0	398.2	395.0	412.8	393.4	416.4	1,800	714,340	396.86	398.2	395.0	412.8	393.4	416.4	1,800	396.86	-4.19%
2016-06-23	0	415.6	415.4	417.2	415.4	415.6	620	257,588	415.46	415.6	415.4	417.2	415.4	415.6	620	415.46	0.29%
2016-06-22	0	414.4	414.4	416.4	-	-	7,272	3,000,427	412.60	414.4	414.4	416.4	-	-	7,272	412.60	0.39%
2016-06-21	0	412.8	-	426.0	-	-	0	0	-	412.8	-	426.0	-	-	0	-	0.78%
2016-06-20	0	409.6	-	426.0	-	-	0	0	-	409.6	-	426.0	-	-	0	-	2.04%
2016-06-17	0	401.4	-	425.0	401.4	401.4	1,500	602,100	401.40	401.4	-	425.0	401.4	401.4	1,500	401.40	0.10%
2016-06-16	0	401.0	-	425.0	401.4	401.4	90	36,126	401.40	401.0	-	425.0	401.4	401.4	90	401.40	-0.10%
2016-06-15	0	401.4	-	425.0	-	-	0	0	-	401.4	-	425.0	-	-	0	-	0.00%
2016-06-14	0	401.4	-	425.0	-	-	0	0	-	401.4	-	425.0	-	-	0	-	-0.55%
2016-06-13	0	403.6	403.6	405.4	403.6	403.6	50	20,180	403.60	403.6	403.6	405.4	403.6	403.6	50	403.60	-2.56%
2016-06-10	0	414.2	-	414.2	414.2	414.2	1,000	414,200	414.20	414.2	-	414.2	414.2	414.2	1,000	414.20	-1.15%
2016-06-08	0	419.0	419.0	420.0	-	-	0	0	-	419.0	419.0	420.0	-	-	0	-	0.77%
2016-06-07	0	415.8	-	420.0	412.8	412.8	1,500	619,200	412.80	415.8	-	420.0	412.8	412.8	1,500	412.80	2.01%
2016-06-06	0	407.6	-	-	407.0	407.4	50	20,354	407.08	407.6	-	-	407.0	407.4	50	407.08	1.65%
2016-06-03	0	401.0	400.8	402.0	400.6	400.6	10	4,006	400.60	401.0	400.8	402.0	400.6	400.6	10	400.60	0.15%
2016-06-02	0	400.4	-	401.2	-	-	0	0	-	400.4	-	401.2	-	-	0	-	0.55%
2016-06-01	0	398.2	-	-	398.2	398.2	7,530	2,996,034	397.88	398.2	-	-	398.2	398.2	7,530	397.88	0.40%
2016-05-31	0	396.6	396.6	397.6	-	-	0	0	-	396.6	396.6	397.6	-	-	0	-	0.92%
2016-05-30	0	393.0	393.0	-	392.8	392.8	20	7,856	392.80	393.0	393.0	-	392.8	392.8	20	392.80	-1.26%
2016-05-27	0	398.0	-	398.0	396.8	398.0	140	55,696	397.83	398.0	-	398.0	396.8	398.0	140	397.83	0.51%
2016-05-26	0	396.0	395.0	396.2	-	-	0	0	-	396.0	395.0	396.2	-	-	0	-	0.00%
2016-05-25	0	396.0	396.0	397.2	-	-	0	0	-	396.0	396.0	397.2	-	-	0	-	2.11%
2016-05-24	0	387.8	-	-	387.8	387.8	10	3,878	387.80	387.8	-	-	387.8	387.8	10	387.80	-1.27%
2016-05-23	0	392.8	391.6	392.8	393.2	393.2	50	19,660	393.20	392.8	391.6	392.8	393.2	393.2	50	393.20	0.82%
2016-05-20	0	389.6	388.4	389.6	-	-	0	0	-	389.6	388.4	389.6	-	-	0	-	-0.15%
2016-05-19	0	390.2	389.0	390.2	-	-	0	0	-	390.2	389.0	390.2	-	-	0	-	-0.41%
2016-05-18	0	391.8	391.4	392.6	391.8	391.8	50	19,590	391.80	391.8	391.4	392.6	391.8	391.8	50	391.80	-1.36%
2016-05-17	0	397.2	397.2	398.4	-	-	0	0	-	397.2	397.2	398.4	-	-	0	-	0.15%
2016-05-16	0	396.6	396.2	397.4	396.6	396.6	50	19,830	396.60	396.6	396.2	397.4	396.6	396.6	50	396.60	-0.45%
2016-05-13	0	398.4	397.2	398.4	398.4	399.2	1,550	618,720	399.17	398.4	397.2	398.4	398.4	399.2	1,550	399.17	-1.24%
2016-05-12	0	403.4	403.4	404.2	402.6	402.6	10	4,026	402.60	403.4	403.4	404.2	402.6	402.6	10	402.60	-0.20%
2016-05-11	0	404.2	403.0	404.2	-	-	0	0	-	404.2	403.0	404.2	-	-	0	-	0.00%
2016-05-10	0	404.2	404.0	405.2	403.4	403.4	300	121,020	403.40	404.2	404.0	405.2	403.4	403.4	300	403.40	0.70%
2016-05-09	0	401.4	401.4	402.6	-	-	0	0	-	401.4	401.4	402.6	-	-	0	-	0.50%
2016-05-06	0	399.4	398.8	399.4	399.8	399.8	100	39,980	399.80	399.4	398.8	399.4	399.8	399.8	100	399.80	-0.84%
2016-05-05	0	402.8	401.6	402.8	403.6	404.8	4,600	1,859,920	404.33	402.8	401.6	402.8	403.6	404.8	4,600	404.33	-1.42%
2016-05-04	0	408.6	408.8	410.0	407.4	408.4	7,240	2,949,676	407.41	408.6	408.8	410.0	407.4	408.4	7,240	407.41	-1.59%
2016-05-03	0	415.2	414.0	415.2	416.8	416.8	9,000	3,738,740	415.42	415.2	414.0	415.2	416.8	416.8	9,000	415.42	0.05%
2016-04-29	0	415.0	414.8	416.0	415.0	415.0	100	41,500	415.00	415.0	414.8	416.0	415.0	415.0	100	415.00	-0.91%
2016-04-28	0	418.8	417.6	418.8	-	-	0	0	-	418.8	417.6	418.8	-	-	0	-	-0.48%
2016-04-27	0	420.8	419.6	420.8	-	-	0	0	-	420.8	419.6	420.8	-	-	0	-	0.00%
2016-04-26	0	420.8	420.6	421.8	420.8	420.8	40	16,832	420.80	420.8	420.6	421.8	420.8	420.8	40	420.80	0.43%
2016-04-25	0	419.0	417.8	419.0	-	-	0	0	-	419.0	417.8	419.0	-	-	0	-	-0.43%
2016-04-22	0	420.8	421.2	422.4	420.8	422.0	1,550	653,140	421.38	420.8	421.2	422.4	420.8	422.0	1,550	421.38	-1.22%
2016-04-21	0	426.0	426.0	427.2	-	-	0	0	-	426.0	426.0	427.2	-	-	0	-	0.61%
2016-04-20	0	423.4	422.8	424.0	423.4	423.4	4,730	2,012,062	425.38	423.4	422.8	424.0	423.4	423.4	4,730	425.38	-0.33%
2016-04-19	0	424.8	424.8	425.2	422.2	422.2	150	63,330	422.20	424.8	424.8	425.2	422.2	422.2	150	422.20	1.34%
2016-04-18	0	419.2	419.0	419.4	419.2	419.2	500	209,600	419.20	419.2	419.0	419.4	419.2	419.2	500	419.20	-0.33%
2016-04-15	0	420.6	420.4	421.4	419.0	420.6	260	109,100	419.62	420.6	420.4	421.4	419.0	420.6	260	419.62	0.67%
2016-04-14	0	417.8	417.8	419.0	416.2	416.2	130	54,106	416.20	417.8	417.8	419.0	416.2	416.2	130	416.20	-0.05%
2016-04-13	0	418.0	418.0	419.0	-	-	0	0	-	418.0	418.0	419.0	-	-	0	-	1.11%
2016-04-12	0	413.4	413.4	414.8	412.8	412.8	120	49,536	412.80	413.4	413.4	414.8	412.8	412.8	120	412.80	0.63%
2016-04-11	0	410.8	410.6	411.8	-	-	0	0	-	410.8	410.6	411.8	-	-	0	-	0.88%
2016-04-08	0	407.2	407.2	408.4	-	-	0	0	-	407.2	407.2	408.4	-	-	0	-	0.10%
2016-04-07	0	406.8	406.8	408.0	-	-	0	0	-	406.8	406.8	408.0	-	-	0	-	0.00%
2016-04-06	0	406.8	406.0	407.2	406.6	406.8	820	333,552	406.77	406.8	406.0	407.2	406.6	406.8	820	406.77	0.79%
2016-04-05	0	403.6	402.4	403.6	-	-	0	0	-	403.6	402.4	403.6	-	-	0	-	-1.66%
2016-04-01	0	410.4	409.2	410.4	412.2	412.2	100	41,220	412.20	410.4	409.2	410.4	412.2	412.2	100	412.20	-2.19%
2016-03-31	0	419.6	419.0	420.0	-	-	0	0	-	419.6	419.0	420.0	-	-	0	-	0.00%
2016-03-30	0	419.6	418.4	419.8	415.0	419.6	5,050	2,105,078	416.85	419.6	418.4	419.8	415.0	419.6	5,050	416.85	2.14%
2016-03-29	0	410.8	410.8	412.0	-	-	0	0	-	410.8	410.8	412.0	-	-	0	-	0.39%
2016-03-24	0	409.2	408.0	409.2	-	-	0	0	-	409.2	408.0	409.2	-	-	0	-	-0.92%
2016-03-23	0	413.0	412.0	413.0	413.0	413.0	300	123,900	413.00	413.0	412.0	413.0	413.0	413.0	300	413.00	-0.19%
2016-03-22	0	413.8	413.6	415.0	-	-	0	0	-	413.8	413.6	415.0	-	-	0	-	1.07%
2016-03-21	0	409.4	409.4	410.6	409.2	409.2	1,500	613,800	409.20	409.4	409.4	410.6	409.2	409.2	1,500	409.20	-0.15%
2016-03-18	0	410.0	410.0	411.4	410.0	410.0	120	49,200	410.00	410.0	410.0	411.4	410.0	410.0	120	410.00	0.79%
2016-03-17	0	406.8	406.4	407.6	406.8	406.8	60	24,408	406.80	406.8	406.4	407.6	406.8	406.8	60	406.80	2.62%
2016-03-16	0	396.4	395.4	396.6	396.4	396.4	120	47,568	396.40	396.4	395.4	396.6	396.4	396.4	120	396.40	0.00%
2016-03-15	0	396.4	395.2	396.4	-	-	0	0	-	396.4	395.2	396.4	-	-	0	-	-0.45%
2016-03-14	0	398.2	397.4	398.6	398.2	398.2	1,250	497,900	398.32	398.2	397.4	398.6	398.2	398.2	1,250	398.32	0.56%
2016-03-11	0	396.0	395.6	396.8	396.0	396.0	120	47,520	396.00	396.0	395.6	396.8	396.0	396.0	120	396.00	1.23%
2016-03-10	0	391.2	391.2	392.4	391.2	391.2	80	31,296	391.20	391.2	391.2	392.4	391.2	391.2	80	391.20	2.03%
2016-03-09	0	383.4	382.2	383.4	-	-	0	0	-	383.4	382.2	383.4	-	-	0	-	-0.36%
2016-03-08	0	384.8	383.6	384.6	-	-	0	0	-	384.8	383.6	384.6	-	-	0	-	-0.82%
2016-03-07	0	388.0	388.0	389.2	-	-	0	0	-	388.0	388.0	389.2	-	-	0	-	0.26%
2016-03-04	0	387.0	386.6	387.6	385.8	387.0	430	166,158	386.41	387.0	386.6	387.6	385.8	387.0	430	386.41	0.57%
2016-03-03	0	384.8	384.8	386.0	-	-	0	0	-	384.8	384.8	386.0	-	-	0	-	1.69%
2016-03-02	0	378.4	378.4	379.6	-	-	0	0	-	378.4	378.4	379.6	-	-	0	-	2.16%
2016-03-01	0	370.4	370.4	371.6	-	-	0	0	-	370.4	370.4	371.6	-	-	0	-	0.60%
2016-02-29	0	368.2	367.8	369.0	-	-	8,800	3,226,080	366.60	368.2	367.8	369.0	-	-	8,800	366.60	0.00%
2016-02-26	0	368.2	368.0	369.2	-	-	0	0	-	368.2	368.0	369.2	-	-	0	-	0.33%
2016-02-25	0	367.0	366.8	367.8	367.0	367.0	10	3,670	367.00	367.0	366.8	367.8	367.0	367.0	10	367.00	-0.81%
2016-02-24	0	370.0	369.4	370.6	-	-	0	0	-	370.0	369.4	370.6	-	-	0	-	0.00%
2016-02-23	0	370.0	369.8	371.0	369.8	369.8	4,880	1,805,596	370.00	370.0	369.8	371.0	369.8	369.8	4,880	370.00	-0.32%
2016-02-22	0	371.2	370.2	371.2	-	-	0	0	-	371.2	370.2	371.2	-	-	0	-	-0.27%
2016-02-19	0	372.2	371.4	372.6	-	-	0	0	-	372.2	371.4	372.6	-	-	0	-	0.00%
2016-02-18	0	372.2	372.2	373.4	371.8	371.8	70	26,026	371.80	372.2	372.2	373.4	371.8	371.8	70	371.80	0.87%
2016-02-17	0	369.0	368.0	369.2	369.6	370.8	80	29,604	370.05	369.0	368.0	369.2	369.6	370.8	80	370.05	-0.27%
2016-02-16	0	370.0	369.6	370.6	369.0	370.2	5,990	2,212,926	369.44	370.0	369.6	370.6	369.0	370.2	5,990	369.44	0.76%
2016-02-15	0	367.2	367.4	368.4	-	-	2,730	1,001,364	366.80	367.2	367.4	368.4	-	-	2,730	366.80	0.93%
2016-02-12	0	363.8	363.2	364.0	362.4	363.8	510	184,838	362.43	363.8	363.2	364.0	362.4	363.8	510	362.43	-1.46%
2016-02-11	0	369.2	368.0	369.2	-	-	0	0	-	369.2	368.0	369.2	-	-	0	-	-2.89%
2016-02-05	0	380.2	380.2	381.4	380.2	380.2	1,500	570,300	380.20	380.2	380.2	381.4	380.2	380.2	1,500	380.20	0.69%
2016-02-04	0	377.6	377.6	378.6	376.6	377.2	19,310	7,262,398	376.10	377.6	377.6	378.6	376.6	377.2	19,310	376.10	2.61%
2016-02-03	0	368.0	367.4	368.4	368.0	368.0	50	18,400	368.00	368.0	367.4	368.4	368.0	368.0	50	368.00	-1.60%
2016-02-02	0	374.0	373.0	374.0	374.4	374.4	100	37,440	374.40	374.0	373.0	374.0	374.4	374.4	100	374.40	-1.37%
2016-02-01	0	379.2	379.2	380.4	-	-	1,600	601,360	375.85	379.2	379.2	380.4	-	-	1,600	375.85	0.37%
2016-01-29	0	377.8	377.8	379.0	373.2	373.2	1,990	741,164	372.44	377.8	377.8	379.0	373.2	373.2	1,990	372.44	0.53%
2016-01-28	0	375.8	375.8	377.0	375.4	375.4	10	3,754	375.40	375.8	375.8	377.0	375.4	375.4	10	375.40	0.21%
2016-01-27	0	375.0	375.0	376.2	-	-	8,840	3,297,320	373.00	375.0	375.0	376.2	-	-	8,840	373.00	1.63%
2016-01-26	0	369.0	368.0	369.0	-	-	0	0	-	369.0	368.0	369.0	-	-	0	-	-2.17%
2016-01-25	0	377.2	376.0	377.2	378.0	378.0	5,330	2,011,722	377.43	377.2	376.0	377.2	378.0	378.0	5,330	377.43	0.80%
2016-01-22	0	374.2	374.2	375.4	370.4	373.2	3,300	1,225,800	371.45	374.2	374.2	375.4	370.4	373.2	3,300	371.45	3.37%
2016-01-21	0	362.0	361.0	362.2	364.0	367.2	2,500	914,800	365.92	362.0	361.0	362.2	364.0	367.2	2,500	365.92	-0.49%
2016-01-20	0	363.8	363.0	363.8	-	-	5,430	1,998,511	368.05	363.8	363.0	363.8	-	-	5,430	368.05	-2.78%
2016-01-19	0	374.2	374.2	374.8	371.4	371.4	2,550	936,780	367.36	374.2	374.2	374.8	371.4	371.4	2,550	367.36	1.68%
2016-01-18	0	368.0	367.6	368.8	-	-	1,900	696,920	366.80	368.0	367.6	368.8	-	-	1,900	366.80	0.00%
2016-01-15	0	368.0	367.0	368.0	373.4	373.4	8,500	3,159,900	371.75	368.0	367.0	368.0	373.4	373.4	8,500	371.75	-1.08%
2016-01-14	0	372.0	372.2	373.2	369.2	372.0	8,000	2,965,700	370.71	372.0	372.2	373.2	369.2	372.0	8,000	370.71	-1.22%
2016-01-13	0	376.6	376.6	377.6	375.4	377.6	1,070	402,880	376.52	376.6	376.6	377.6	375.4	377.6	1,070	376.52	1.67%
2016-01-12	0	370.4	369.6	370.4	-	-	0	0	-	370.4	369.6	370.4	-	-	0	-	-0.22%
2016-01-11	0	371.2	371.0	372.0	371.2	372.2	1,200	446,520	372.10	371.2	371.0	372.0	371.2	372.2	1,200	372.10	-1.85%
2016-01-08	0	378.2	378.2	379.2	-	-	0	0	-	378.2	378.2	379.2	-	-	0	-	0.64%
2016-01-07	0	375.8	375.0	375.8	-	-	0	0	-	375.8	375.0	375.8	-	-	0	-	-1.36%
2016-01-06	0	381.0	380.0	381.0	381.2	381.2	100	38,120	381.20	381.0	380.0	381.0	381.2	381.2	100	381.20	-1.30%
2016-01-05	0	386.0	386.0	387.2	-	-	0	0	-	386.0	386.0	387.2	-	-	0	-	0.31%
2016-01-04	0	384.8	384.4	384.8	390.8	390.8	10	3,908	390.80	384.8	384.4	384.8	390.8	390.8	10	390.80	-2.93%
2015-12-31	0	396.4	-	405.0	-	-	0	0	-	396.4	-	405.0	-	-	0	-	0.00%
2015-12-30	0	396.4	395.2	396.4	-	-	0	0	-	396.4	395.2	396.4	-	-	0	-	-0.25%
2015-12-29	0	397.4	-	405.0	397.4	397.4	3,000	1,192,200	397.40	397.4	-	405.0	397.4	397.4	3,000	397.40	-0.90%
2015-12-28	0	401.0	399.8	401.0	403.2	403.2	1,500	604,800	403.20	401.0	399.8	401.0	403.2	403.2	1,500	403.20	-1.52%
2015-12-24	0	407.2	-	-	407.2	407.2	1,500	610,800	407.20	407.2	-	-	407.2	407.2	1,500	407.20	0.39%
2015-12-23	0	405.6	404.2	405.4	406.0	406.0	90	36,540	406.00	405.6	404.2	405.4	406.0	406.0	90	406.00	0.40%
2015-12-22	0	404.0	403.8	405.0	-	-	0	0	-	404.0	403.8	405.0	-	-	0	-	1.35%
2015-12-21	0	398.6	398.6	399.8	-	-	12,840	5,097,480	397.00	398.6	398.6	399.8	-	-	12,840	397.00	0.40%
2015-12-18	0	397.0	395.8	397.0	-	-	0	0	-	397.0	395.8	397.0	-	-	0	-	-0.85%
2015-12-17	0	400.4	400.4	401.6	-	-	0	0	-	400.4	400.4	401.6	-	-	0	-	0.05%
2015-12-16	0	400.2	399.0	400.2	401.0	401.0	1,500	601,500	401.00	400.2	399.0	400.2	401.0	401.0	1,500	401.00	2.67%
2015-12-15	0	389.8	389.8	391.0	-	-	0	0	-	389.8	389.8	391.0	-	-	0	-	0.36%
2015-12-14	0	388.4	388.4	389.6	386.6	387.6	4,500	1,742,400	387.20	388.4	388.4	389.6	386.6	387.6	4,500	387.20	-1.07%
2015-12-11	0	392.6	391.4	392.6	-	-	0	0	-	392.6	391.4	392.6	-	-	0	-	-0.05%
2015-12-10	0	392.8	393.0	394.0	-	-	0	0	-	392.8	393.0	394.0	-	-	0	-	0.10%
2015-12-09	0	392.4	391.4	392.6	392.8	392.8	10	3,928	392.80	392.4	391.4	392.6	392.8	392.8	10	392.80	-0.15%
2015-12-08	0	393.0	391.8	393.0	394.0	400.0	540	213,000	394.44	393.0	391.8	393.0	394.0	400.0	540	394.44	-1.75%
2015-12-07	0	400.0	398.8	400.0	-	-	0	0	-	400.0	398.8	400.0	-	-	0	-	-0.99%
2015-12-04	0	404.0	402.8	404.0	-	-	0	0	-	404.0	402.8	404.0	-	-	0	-	-0.30%
2015-12-03	0	405.2	405.2	406.4	403.6	403.8	110	44,416	403.78	405.2	405.2	406.4	403.6	403.8	110	403.78	-1.36%
2015-12-02	0	410.8	409.6	410.8	-	-	0	0	-	410.8	409.6	410.8	-	-	0	-	-0.92%
2015-12-01	0	414.6	414.6	415.8	-	-	4,000	1,652,800	413.20	414.6	414.6	415.8	-	-	4,000	413.20	1.82%
2015-11-30	0	407.2	406.8	408.0	407.2	407.2	1,300	529,360	407.20	407.2	406.8	408.0	407.2	407.2	1,300	407.20	-2.54%
2015-11-27	0	417.8	416.6	417.8	-	-	0	0	-	417.8	416.6	417.8	-	-	0	-	-0.76%
2015-11-26	0	421.0	419.8	421.0	421.0	421.0	10	4,210	421.00	421.0	419.8	421.0	421.0	421.0	10	421.00	1.06%
2015-11-25	0	416.6	416.6	417.8	-	-	0	0	-	416.6	416.6	417.8	-	-	0	-	0.34%
2015-11-24	0	415.2	415.2	416.4	412.2	412.2	60	24,732	412.20	415.2	415.2	416.4	412.2	412.2	60	412.20	1.12%
2015-11-23	0	410.6	409.4	410.6	411.4	411.4	10	4,114	411.40	410.6	409.4	410.6	411.4	411.4	10	411.40	0.05%
2015-11-20	0	410.4	410.4	411.6	-	-	0	0	-	410.4	410.4	411.6	-	-	0	-	0.64%
2015-11-19	0	407.8	407.8	409.2	-	-	0	0	-	407.8	407.8	409.2	-	-	0	-	2.26%
2015-11-18	0	398.8	398.8	400.0	-	-	0	0	-	398.8	398.8	400.0	-	-	0	-	0.25%
2015-11-17	0	397.8	397.8	399.0	-	-	0	0	-	397.8	397.8	399.0	-	-	0	-	0.71%
2015-11-16	0	395.0	394.8	396.0	395.0	395.0	70	27,650	395.00	395.0	394.8	396.0	395.0	395.0	70	395.00	-2.32%
2015-11-13	0	404.4	403.2	404.4	405.4	405.4	200	81,080	405.40	404.4	403.2	404.4	405.4	405.4	200	405.40	-1.32%
2015-11-12	0	409.8	408.6	409.8	-	-	0	0	-	409.8	408.6	409.8	-	-	0	-	-0.49%
2015-11-11	0	411.8	411.2	412.6	-	-	0	0	-	411.8	411.2	412.6	-	-	0	-	0.00%
2015-11-10	0	411.8	410.6	412.0	411.8	413.8	210	86,758	413.13	411.8	410.6	412.0	411.8	413.8	210	413.13	-0.96%
2015-11-09	0	415.8	415.6	417.0	415.8	415.8	260	108,108	415.80	415.8	415.6	417.0	415.8	415.8	260	415.80	-1.93%
2015-11-06	0	424.0	422.8	424.0	425.2	425.2	4,000	1,700,800	425.20	424.0	422.8	424.0	425.2	425.2	4,000	425.20	-0.75%
2015-11-05	0	427.2	426.8	428.0	427.2	427.2	200	85,440	427.20	427.2	426.8	428.0	427.2	427.2	200	427.20	-0.70%
2015-11-04	0	430.2	429.0	430.2	431.0	431.8	280	120,720	431.14	430.2	429.0	430.2	431.0	431.8	280	431.14	0.23%
2015-11-03	0	429.2	429.2	430.4	429.2	430.4	1,700	731,208	430.12	429.2	429.2	430.4	429.2	430.4	1,700	430.12	0.99%
2015-11-02	0	425.0	425.0	426.0	425.0	425.0	120	51,000	425.00	425.0	425.0	426.0	425.0	425.0	120	425.00	0.52%
2015-10-30	0	422.8	422.6	423.8	422.8	422.8	2,415	1,021,062	422.80	422.8	422.6	423.8	422.8	422.8	2,415	422.80	1.10%
2015-10-29	0	418.2	417.0	418.2	-	-	0	0	-	418.2	417.0	418.2	-	-	0	-	-0.95%
2015-10-28	0	422.2	422.2	423.4	-	-	0	0	-	422.2	422.2	423.4	-	-	0	-	0.09%
2015-10-27	0	421.8	421.2	421.8	420.8	421.8	3,025	1,274,445	421.30	421.8	421.2	421.8	420.8	421.8	3,025	421.30	0.00%
2015-10-26	0	421.8	421.8	423.0	421.6	421.6	700	295,120	421.60	421.8	421.8	423.0	421.6	421.6	700	421.60	-0.33%
2015-10-23	0	423.2	422.4	423.6	423.2	427.0	1,020	433,484	424.98	423.2	422.4	423.6	423.2	427.0	1,020	424.98	1.78%
2015-10-22	0	415.8	414.6	415.8	417.4	417.4	100	41,740	417.40	415.8	414.6	415.8	417.4	417.4	100	417.40	-1.05%
2015-10-20	0	420.2	420.2	421.4	419.8	421.2	1,087	457,702	421.07	420.2	420.2	421.4	419.8	421.2	1,087	421.07	-0.38%
2015-10-19	0	421.8	421.0	422.2	421.4	422.0	750	316,430	421.91	421.8	421.0	422.2	421.4	422.0	750	421.91	1.05%
2015-10-16	0	417.4	417.6	418.8	417.2	417.8	690	287,988	417.37	417.4	417.6	418.8	417.2	417.8	690	417.37	-0.67%
2015-10-15	0	420.2	419.4	420.6	415.0	420.2	410	171,194	417.55	420.2	419.4	420.6	415.0	420.2	410	417.55	2.84%
2015-10-14	0	408.6	407.4	408.8	-	-	0	0	-	408.6	407.4	408.8	-	-	0	-	0.00%
2015-10-13	0	408.6	407.4	408.6	-	-	0	0	-	408.6	407.4	408.6	-	-	0	-	-0.54%
2015-10-12	0	410.8	410.8	412.0	410.6	410.6	150	61,590	410.60	410.8	410.8	412.0	410.6	410.6	150	410.60	0.34%
2015-10-09	0	409.4	409.4	410.6	-	-	0	0	-	409.4	409.4	410.6	-	-	0	-	1.24%
2015-10-08	0	404.4	404.4	405.6	400.0	402.0	150	60,040	400.27	404.4	404.4	405.6	400.0	402.0	150	400.27	0.55%
2015-10-07	0	402.2	401.8	403.0	396.8	402.2	8,060	3,180,872	394.65	402.2	401.8	403.0	396.8	402.2	8,060	394.65	3.18%
2015-10-06	0	389.8	389.8	391.0	-	-	0	0	-	389.8	389.8	391.0	-	-	0	-	1.14%
2015-10-05	0	385.4	385.4	386.4	-	-	0	0	-	385.4	385.4	386.4	-	-	0	-	1.37%
2015-10-02	0	380.2	380.2	381.4	380.2	380.2	800	304,160	380.20	380.2	380.2	381.4	380.2	380.2	800	380.20	0.26%
2015-09-30	0	379.2	379.2	380.4	-	-	0	0	-	379.2	379.2	380.4	-	-	0	-	4.87%
2015-09-29	0	361.6	360.6	361.6	-	-	0	0	-	361.6	360.6	361.6	-	-	0	-	-2.80%
2015-09-25	0	372.0	370.8	372.0	-	-	0	0	-	372.0	370.8	372.0	-	-	0	-	-0.11%
2015-09-24	0	372.4	371.2	372.4	-	-	0	0	-	372.4	371.2	372.4	-	-	0	-	-0.80%
2015-09-23	0	375.4	374.4	375.4	-	-	12,500	4,697,500	375.80	375.4	374.4	375.4	-	-	12,500	375.80	-1.98%
2015-09-22	0	383.0	382.2	383.4	-	-	0	0	-	383.0	382.2	383.4	-	-	0	-	0.00%
2015-09-21	0	383.0	381.8	382.8	383.6	383.6	200	76,720	383.60	383.0	381.8	382.8	383.6	383.6	200	383.60	-2.64%
2015-09-18	0	393.4	393.4	394.6	389.4	390.8	330	128,684	389.95	393.4	393.4	394.6	389.4	390.8	330	389.95	1.03%
2015-09-17	0	389.4	389.4	390.6	388.0	388.0	320	124,160	388.00	389.4	389.4	390.6	388.0	388.0	320	388.00	0.72%
2015-09-16	0	386.6	386.4	387.6	384.6	386.6	320	123,498	385.93	386.6	386.4	387.6	384.6	386.6	320	385.93	3.20%
2015-09-15	0	374.6	374.6	375.8	374.6	374.6	1,500	561,900	374.60	374.6	374.6	375.8	374.6	374.6	1,500	374.60	0.00%
2015-09-14	0	374.6	374.2	375.4	374.6	374.6	3,140	1,173,676	373.78	374.6	374.2	375.4	374.6	374.6	3,140	373.78	0.00%
2015-09-11	0	374.6	373.4	374.6	376.0	378.2	70	26,452	377.89	374.6	373.4	374.6	376.0	378.2	70	377.89	-0.16%
2015-09-10	0	375.2	375.2	376.4	-	-	0	0	-	375.2	375.2	376.4	-	-	0	-	0.59%
2015-09-09	0	373.0	372.8	373.8	371.6	373.0	110	40,890	371.73	373.0	372.8	373.8	371.6	373.0	110	371.73	2.64%
2015-09-08	0	363.4	363.4	364.6	359.6	359.6	30	10,788	359.60	363.4	363.4	364.6	359.6	359.6	30	359.60	1.06%
2015-09-07	0	359.6	358.4	359.6	360.0	360.0	10	3,600	360.00	359.6	358.4	359.6	360.0	360.0	10	360.00	-1.53%
2015-09-04	0	365.2	364.0	365.2	365.8	365.8	500	182,900	365.80	365.2	364.0	365.2	365.8	365.8	500	365.80	-0.92%
2015-09-02	0	368.6	367.8	369.0	368.6	368.6	6,370	2,337,950	367.03	368.6	367.8	369.0	368.6	368.6	6,370	367.03	-0.11%
2015-09-01	0	369.0	367.8	369.0	-	-	0	0	-	369.0	367.8	369.0	-	-	0	-	-0.59%
2015-08-31	0	371.2	371.2	372.4	369.0	369.0	1,500	553,500	369.00	371.2	371.2	372.4	369.0	369.0	1,500	369.00	-0.43%
2015-08-28	0	372.8	372.8	373.8	-	-	0	0	-	372.8	372.8	373.8	-	-	0	-	1.80%
2015-08-27	0	366.2	366.2	367.4	-	-	0	0	-	366.2	366.2	367.4	-	-	0	-	1.67%
2015-08-26	0	360.2	360.2	361.4	358.0	358.0	30	10,740	358.00	360.2	360.2	361.4	358.0	358.0	30	358.00	0.78%
2015-08-25	0	357.4	356.8	357.8	353.6	357.4	600	212,540	354.23	357.4	356.8	357.8	353.6	357.4	600	354.23	2.17%
2015-08-24	0	349.8	349.6	350.6	349.2	358.0	11,600	4,060,582	350.05	349.8	349.6	350.6	349.2	358.0	11,600	350.05	-3.10%
2015-08-21	0	361.0	360.8	362.0	360.0	368.0	520	187,858	361.27	361.0	360.8	362.0	360.0	368.0	520	361.27	-2.01%
2015-08-20	0	368.4	367.2	368.4	368.4	371.8	3,370	1,249,358	370.73	368.4	367.2	368.4	368.4	371.8	3,370	370.73	-1.81%
2015-08-19	0	375.2	374.6	375.6	374.0	375.4	15,440	5,776,684	374.14	375.2	374.6	375.6	374.0	375.4	15,440	374.14	-0.21%
2015-08-18	0	376.0	375.0	376.0	-	-	7,450	2,801,200	376.00	376.0	375.0	376.0	-	-	7,450	376.00	-0.16%
2015-08-17	0	376.6	376.2	376.8	376.4	378.0	7,760	2,926,676	377.15	376.6	376.2	376.8	376.4	378.0	7,760	377.15	-1.41%
2015-08-14	0	382.0	381.4	382.4	382.0	382.0	2,000	764,000	382.00	382.0	381.4	382.4	382.0	382.0	2,000	382.00	-0.21%
2015-08-13	0	382.8	381.6	382.8	383.0	384.2	2,100	804,312	383.01	382.8	381.6	382.8	383.0	384.2	2,100	383.01	1.16%
2015-08-12	0	378.4	378.4	379.6	374.0	376.0	210	78,940	375.90	378.4	378.4	379.6	374.0	376.0	210	375.90	-0.99%
2015-08-11	0	382.2	382.2	382.8	381.0	386.4	520	199,164	383.01	382.2	382.2	382.8	381.0	386.4	520	383.01	-1.70%
2015-08-10	0	388.8	388.0	388.8	-	-	0	0	-	388.8	388.0	388.8	-	-	0	-	0.00%
2015-08-07	0	388.8	387.6	388.8	-	-	0	0	-	388.8	387.6	388.8	-	-	0	-	0.00%
2015-08-06	0	388.8	388.8	389.8	388.0	390.0	950	370,076	389.55	388.8	388.8	389.8	388.0	390.0	950	389.55	-0.92%
2015-08-05	0	392.4	392.4	393.6	392.4	393.0	5,470	2,142,840	391.74	392.4	392.4	393.6	392.4	393.0	5,470	391.74	-0.81%
2015-08-04	0	395.6	395.6	396.8	391.6	392.0	2,360	926,028	392.38	395.6	395.6	396.8	391.6	392.0	2,360	392.38	0.76%
2015-08-03	0	392.6	392.2	392.8	392.6	393.0	110	43,226	392.96	392.6	392.2	392.8	392.6	393.0	110	392.96	-0.66%
2015-07-31	0	395.2	394.2	395.2	392.0	395.4	1,540	605,248	393.02	395.2	394.2	395.2	392.0	395.4	1,540	393.02	-0.15%
2015-07-30	0	395.8	395.6	395.8	395.8	400.0	1,580	628,962	398.08	395.8	395.6	395.8	395.8	400.0	1,580	398.08	-1.79%
2015-07-29	0	403.0	403.0	404.2	-	-	0	0	-	403.0	403.0	404.2	-	-	0	-	1.05%
2015-07-28	0	398.8	398.4	399.6	397.0	402.0	340	135,716	399.16	398.8	398.4	399.6	397.0	402.0	340	399.16	0.25%
2015-07-27	0	397.8	397.6	398.8	397.0	400.2	310	123,210	397.45	397.8	397.6	398.8	397.0	400.2	310	397.45	0.20%
2015-07-24	0	397.0	396.0	397.0	397.0	400.2	220	87,678	398.54	397.0	396.0	397.0	397.0	400.2	220	398.54	-1.49%
2015-07-23	0	403.0	402.6	403.0	403.0	403.8	2,420	974,600	402.73	403.0	402.6	403.0	403.0	403.8	2,420	402.73	-1.23%
2015-07-22	0	408.0	407.0	408.2	408.0	408.0	100	40,800	408.00	408.0	407.0	408.2	408.0	408.0	100	408.00	-0.24%
2015-07-21	0	409.0	409.0	410.2	406.6	408.6	270	110,078	407.70	409.0	409.0	410.2	406.6	408.6	270	407.70	0.10%
2015-07-20	0	408.6	408.0	408.6	408.0	409.8	300	122,682	408.94	408.6	408.0	408.6	408.0	409.8	300	408.94	-0.87%
2015-07-17	0	412.2	412.0	413.2	412.2	412.2	30	12,366	412.20	412.2	412.0	413.2	412.2	412.2	30	412.20	-0.15%
2015-07-16	0	412.8	412.8	414.0	410.0	411.0	510	209,430	410.65	412.8	412.8	414.0	410.0	411.0	510	410.65	0.44%
2015-07-15	0	411.0	411.2	412.4	411.0	412.0	2,200	905,260	411.48	411.0	411.2	412.4	411.0	412.0	2,200	411.48	0.10%
2015-07-14	0	410.6	410.0	410.8	410.6	412.6	950	391,062	411.64	410.6	410.0	410.8	410.6	412.6	950	411.64	-1.77%
2015-07-13	0	418.0	418.0	419.4	414.0	417.2	3,130	1,294,284	413.51	418.0	418.0	419.4	414.0	417.2	3,130	413.51	1.01%
2015-07-10	0	413.8	413.8	414.4	-	-	3,500	1,451,100	414.60	413.8	413.8	414.4	-	-	3,500	414.60	0.44%
2015-07-09	0	412.0	411.8	413.0	403.8	412.0	1,140	463,168	406.29	412.0	411.8	413.0	403.8	412.0	1,140	406.29	1.13%
2015-07-08	0	407.4	407.4	408.6	406.0	417.4	1,410	577,666	409.69	407.4	407.4	408.6	406.0	417.4	1,410	409.69	-2.26%
2015-07-07	0	416.8	416.0	417.0	414.8	418.0	380	158,222	416.37	416.8	416.0	417.0	414.8	418.0	380	416.37	-0.90%
2015-07-06	0	420.6	420.2	421.2	419.0	426.0	3,530	1,499,460	424.78	420.6	420.2	421.2	419.0	426.0	3,530	424.78	-2.14%
2015-07-03	0	429.8	429.6	431.0	429.8	430.0	360	154,730	429.81	429.8	429.6	431.0	429.8	430.0	360	429.81	-0.32%
2015-07-02	0	431.2	431.0	432.2	431.2	431.8	1,270	548,274	431.71	431.2	431.0	432.2	431.2	431.8	1,270	431.71	0.00%
2015-06-30	0	431.2	431.2	432.2	429.4	430.2	30	12,898	429.93	431.2	431.2	432.2	429.4	430.2	30	429.93	1.03%
2015-06-29	0	426.8	426.8	428.2	425.0	427.0	500	212,900	425.80	426.8	426.8	428.2	425.0	427.0	500	425.80	-1.66%
2015-06-26	0	434.0	432.8	434.0	434.6	435.4	800	348,116	435.15	434.0	432.8	434.0	434.6	435.4	800	435.15	-0.46%
2015-06-25	0	436.0	435.8	436.0	436.0	436.0	500	218,000	436.00	436.0	435.8	436.0	436.0	436.0	500	436.00	-0.68%
2015-06-24	0	439.0	438.8	439.4	437.8	439.8	2,040	894,468	438.46	439.0	438.8	439.4	437.8	439.8	2,040	438.46	-0.05%
2015-06-23	0	439.2	438.8	439.4	439.2	440.8	2,890	1,271,760	440.06	439.2	438.8	439.4	439.2	440.8	2,890	440.06	0.92%
2015-06-22	0	435.2	434.6	435.2	434.4	435.6	6,330	2,755,790	435.35	435.2	434.6	435.2	434.4	435.6	6,330	435.35	1.68%
2015-06-19	0	428.0	427.8	428.4	428.0	433.2	21,640	9,277,282	428.71	428.0	427.8	428.4	428.0	433.2	21,640	428.71	-0.19%
2015-06-18	0	428.8	428.8	430.0	428.8	430.8	9,590	4,116,644	429.26	428.8	428.8	430.0	428.8	430.8	9,590	429.26	0.80%
2015-06-17	0	425.4	425.2	425.6	422.6	425.4	2,120	897,928	423.55	425.4	425.2	425.6	422.6	425.4	2,120	423.55	1.05%
2015-06-16	0	421.0	420.8	422.0	420.4	422.0	6,720	2,828,674	420.93	421.0	420.8	422.0	420.4	422.0	6,720	420.93	-1.41%
2015-06-15	0	427.0	426.0	427.2	427.0	429.0	490	209,558	427.67	427.0	426.0	427.2	427.0	429.0	490	427.67	-0.47%
2015-06-12	0	429.0	428.0	428.8	429.0	433.0	1,330	574,724	432.12	429.0	428.0	428.8	429.0	433.0	1,330	432.12	-0.51%
2015-06-11	0	431.2	431.0	432.2	431.2	433.0	470	203,366	432.69	431.2	431.0	432.2	431.2	433.0	470	432.69	-0.28%
2015-06-10	0	432.4	432.4	433.6	431.0	433.8	1,270	547,904	431.42	432.4	432.4	433.6	431.0	433.8	1,270	431.42	0.23%
2015-06-09	0	431.4	431.0	432.4	431.0	432.6	730	314,960	431.45	431.4	431.0	432.4	431.0	432.6	730	431.45	-0.28%
2015-06-08	0	432.6	432.0	432.6	432.6	434.0	13,280	5,758,238	433.60	432.6	432.0	432.6	432.6	434.0	13,280	433.60	-1.23%
2015-06-05	0	438.0	437.6	439.0	438.0	438.2	1,000	438,100	438.10	438.0	437.6	439.0	438.0	438.2	1,000	438.10	0.09%
2015-06-04	0	437.6	437.0	438.4	437.6	442.4	2,820	1,241,690	440.32	437.6	437.0	438.4	437.6	442.4	2,820	440.32	-0.23%
2015-06-03	0	438.6	438.2	438.6	438.8	443.8	910	402,510	442.32	438.6	438.2	438.6	438.8	443.8	910	442.32	-0.09%
2015-06-02	0	439.0	438.2	439.6	438.6	441.4	5,540	2,436,396	439.78	439.0	438.2	439.6	438.6	441.4	5,540	439.78	-1.17%
2015-06-01	0	444.2	444.2	445.6	443.0	443.0	500	221,500	443.00	444.2	444.2	445.6	443.0	443.0	500	443.00	-1.24%
2015-05-29	0	449.8	448.6	450.0	451.0	451.6	500	225,636	451.27	449.8	448.6	450.0	451.0	451.6	500	451.27	-0.13%
2015-05-28	0	450.4	449.2	450.6	450.8	450.8	520	234,416	450.80	450.4	449.2	450.6	450.8	450.8	520	450.80	0.31%
2015-05-27	0	449.0	448.6	449.8	448.8	451.4	3,160	1,421,474	449.83	449.0	448.6	449.8	448.8	451.4	3,160	449.83	-2.43%
2015-05-26	0	460.2	459.0	460.2	460.6	466.2	3,070	1,418,396	462.02	460.2	459.0	460.2	460.6	466.2	3,070	462.02	-1.54%
2015-05-22	0	467.4	466.2	467.6	464.8	467.4	600	280,180	466.97	467.4	466.2	467.6	464.8	467.4	600	466.97	1.92%
2015-05-21	0	458.6	458.6	460.0	458.6	460.6	2,210	1,015,208	459.37	458.6	458.6	460.0	458.6	460.6	2,210	459.37	-1.08%
2015-05-20	0	463.6	463.2	464.6	463.0	463.6	3,600	1,666,860	463.02	463.6	463.2	464.6	463.0	463.6	3,600	463.02	0.13%
2015-05-19	0	463.0	461.6	463.0	461.0	463.6	1,030	476,348	462.47	463.0	461.6	463.0	461.0	463.6	1,030	462.47	0.09%
2015-05-18	0	462.6	462.6	463.8	460.8	462.0	2,010	926,720	461.05	462.6	462.6	463.8	460.8	462.0	2,010	461.05	0.35%
2015-05-15	0	461.0	460.8	462.2	461.0	463.4	1,500	693,100	462.07	461.0	460.8	462.2	461.0	463.4	1,500	462.07	-0.77%
2015-05-14	0	464.6	463.8	465.2	460.0	464.6	1,600	741,400	463.38	464.6	463.8	465.2	460.0	464.6	1,600	463.38	0.91%
2015-05-13	0	460.4	459.2	460.4	461.0	461.0	1,780	819,536	460.41	460.4	459.2	460.4	461.0	461.0	1,780	460.41	0.61%
2015-05-12	0	457.6	456.2	457.6	-	-	3,720	1,700,784	457.20	457.6	456.2	457.6	-	-	3,720	457.20	-0.69%
2015-05-11	0	460.8	459.4	460.8	464.8	465.2	40	18,600	465.00	460.8	459.4	460.8	464.8	465.2	40	465.00	-0.22%
2015-05-08	0	461.8	460.4	461.8	-	-	0	0	-	461.8	460.4	461.8	-	-	0	-	-0.17%
2015-05-07	0	462.6	462.0	463.4	462.6	462.6	500	231,300	462.60	462.6	462.0	463.4	462.6	462.6	500	462.60	-1.32%
2015-05-06	0	468.8	468.8	470.2	467.4	469.0	1,150	538,546	468.30	468.8	468.8	470.2	467.4	469.0	1,150	468.30	-1.51%
2015-05-05	0	476.0	476.0	477.4	475.4	476.0	260	123,616	475.45	476.0	476.0	477.4	475.4	476.0	260	475.45	-0.04%
2015-05-04	0	476.2	475.8	477.2	476.2	478.2	1,050	500,732	476.89	476.2	475.8	477.2	476.2	478.2	1,050	476.89	-0.29%
2015-04-30	0	477.6	477.6	478.6	477.6	479.0	1,140	545,276	478.31	477.6	477.6	478.6	477.6	479.0	1,140	478.31	-0.79%
2015-04-29	0	481.4	481.6	482.4	480.2	481.4	190	91,454	481.34	481.4	481.6	482.4	480.2	481.4	190	481.34	-0.08%
2015-04-28	0	481.8	480.4	481.8	482.0	482.0	30	14,460	482.00	481.8	480.4	481.8	482.0	482.0	30	482.00	-0.08%
2015-04-27	0	482.2	482.2	483.6	481.2	484.8	610	294,992	483.59	482.2	482.2	483.6	481.2	484.8	610	483.59	-0.54%
2015-04-24	0	484.8	483.4	484.8	486.0	489.0	290	141,510	487.97	484.8	483.4	484.8	486.0	489.0	290	487.97	0.21%
2015-04-23	0	483.8	482.4	483.8	482.4	485.2	3,590	1,734,242	483.08	483.8	482.4	483.8	482.4	485.2	3,590	483.08	0.58%
2015-04-22	0	481.0	481.2	482.6	478.0	480.6	2,790	1,337,010	479.22	481.0	481.2	482.6	478.0	480.6	2,790	479.22	0.59%
2015-04-21	0	478.2	477.4	478.2	-	-	5,660	2,702,084	477.40	478.2	477.4	478.2	-	-	5,660	477.40	-0.62%
2015-04-20	0	481.2	481.2	482.6	478.6	478.6	10	4,786	478.60	481.2	481.2	482.6	478.6	478.6	10	478.60	0.59%
2015-04-17	0	478.4	478.6	480.0	476.6	477.4	7,820	3,737,224	477.91	478.4	478.6	480.0	476.6	477.4	7,820	477.91	0.63%
2015-04-16	0	475.4	474.8	476.2	472.2	476.0	10,320	4,890,970	473.93	475.4	474.8	476.2	472.2	476.0	10,320	473.93	1.41%
2015-04-15	0	468.8	468.8	470.2	468.8	470.2	420	197,204	469.53	468.8	468.8	470.2	468.8	470.2	420	469.53	-0.30%
2015-04-14	0	470.2	469.8	471.2	467.6	470.2	1,190	559,300	470.00	470.2	469.8	471.2	467.6	470.2	1,190	470.00	1.25%
2015-04-13	0	464.4	463.0	464.4	463.0	464.6	220	102,028	463.76	464.4	463.0	464.4	463.0	464.6	220	463.76	0.04%
2015-04-10	0	464.2	463.0	464.0	461.8	464.8	2,630	1,219,212	463.58	464.2	463.0	464.0	461.8	464.8	2,630	463.58	1.49%
2015-04-09	0	457.4	456.2	457.6	-	-	18,260	8,352,124	457.40	457.4	456.2	457.6	-	-	18,260	457.40	-0.35%
2015-04-08	0	459.0	458.8	460.2	457.0	458.2	560	256,112	457.34	459.0	458.8	460.2	457.0	458.2	560	457.34	2.32%
2015-04-02	0	448.6	448.6	450.0	-	-	1,340	602,196	449.40	448.6	448.6	450.0	-	-	1,340	449.40	0.22%
2015-04-01	0	447.6	446.4	447.6	-	-	12,600	5,631,630	446.95	447.6	446.4	447.6	-	-	12,600	446.95	-0.27%
2015-03-31	0	448.8	448.8	450.2	446.6	449.6	1,200	537,200	447.67	448.8	448.8	450.2	446.6	449.6	1,200	447.67	0.18%
2015-03-30	0	448.0	448.0	449.4	-	-	0	0	-	448.0	448.0	449.4	-	-	0	-	0.09%
2015-03-27	0	447.6	446.4	447.6	-	-	6,940	3,106,344	447.60	447.6	446.4	447.6	-	-	6,940	447.60	-0.13%
2015-03-26	0	448.2	447.0	448.2	451.0	453.6	1,110	501,490	451.79	448.2	447.0	448.2	451.0	453.6	1,110	451.79	-1.67%
2015-03-25	0	455.8	455.2	456.6	455.0	456.0	6,120	2,782,496	454.66	455.8	455.2	456.6	455.0	456.0	6,120	454.66	0.26%
2015-03-24	0	454.6	454.4	455.8	452.0	452.6	5,050	2,280,850	451.65	454.6	454.4	455.8	452.0	452.6	5,050	451.65	0.89%
2015-03-23	0	450.6	449.8	451.0	450.6	451.0	200	90,160	450.80	450.6	449.8	451.0	450.6	451.0	200	450.80	0.67%
2015-03-20	0	447.6	446.6	448.0	446.8	447.6	4,940	2,212,380	447.85	447.6	446.6	448.0	446.8	447.6	4,940	447.85	-0.36%
2015-03-19	0	449.2	447.6	449.0	450.0	451.0	53,670	24,142,666	449.84	449.2	447.6	449.0	450.0	451.0	53,670	449.84	1.13%
2015-03-18	0	444.2	442.8	444.2	445.8	449.0	39,670	17,664,378	445.28	444.2	442.8	444.2	445.8	449.0	39,670	445.28	-0.09%
2015-03-17	0	444.6	444.6	445.8	440.8	440.8	32,860	14,479,512	440.64	444.6	444.6	445.8	440.8	440.8	32,860	440.64	2.49%
2015-03-16	0	433.8	432.6	433.8	-	-	133,290	57,606,605	432.19	433.8	432.6	433.8	-	-	133,290	432.19	-0.37%
2015-03-13	0	435.4	434.2	435.6	-	-	0	0	-	435.4	434.2	435.6	-	-	0	-	0.00%
2015-03-12	0	435.4	434.8	436.0	435.4	435.4	9,270	4,028,790	434.61	435.4	434.8	436.0	435.4	435.4	9,270	434.61	-0.09%
2015-03-11	0	435.8	434.4	435.6	-	-	0	0	-	435.8	434.4	435.6	-	-	0	-	-0.18%
2015-03-10	0	436.6	435.2	436.6	437.0	439.8	1,930	845,030	437.84	436.6	435.2	436.6	437.0	439.8	1,930	437.84	-1.22%
2015-03-09	0	442.0	441.8	443.2	442.0	452.0	70	31,070	443.86	442.0	441.8	443.2	442.0	452.0	70	443.86	-2.08%
2015-03-06	0	451.4	451.4	452.6	450.2	450.2	300	135,060	450.20	451.4	451.4	452.6	450.2	450.2	300	450.20	0.76%
2015-03-05	0	448.0	446.6	448.0	-	-	0	0	-	448.0	446.6	448.0	-	-	0	-	-0.27%
2015-03-04	0	449.2	447.8	449.2	449.4	449.6	540	242,684	449.41	449.2	447.8	449.2	449.4	449.6	540	449.41	0.00%
2015-03-03	0	449.2	449.2	450.4	447.0	449.2	840	375,808	447.39	449.2	449.2	450.4	447.0	449.2	840	447.39	0.94%
2015-03-02	0	445.0	445.0	446.4	430.4	444.6	1,200	529,984	441.65	445.0	445.0	446.4	430.4	444.6	1,200	441.65	0.32%
2015-02-27	0	443.6	442.2	443.6	442.6	444.2	7,970	3,539,474	444.10	443.6	442.2	443.6	442.6	444.2	7,970	444.10	-0.31%
2015-02-26	0	445.0	445.0	446.4	442.6	443.0	2,250	996,250	442.78	445.0	445.0	446.4	442.6	443.0	2,250	442.78	-0.09%
2015-02-25	0	445.4	445.4	446.8	443.2	443.6	700	310,320	443.31	445.4	445.4	446.8	443.2	443.6	700	443.31	1.37%
2015-02-24	0	439.4	438.0	439.4	439.6	439.6	100	43,960	439.60	439.4	438.0	439.4	439.6	439.6	100	439.60	0.32%
2015-02-23	0	438.0	436.6	438.0	-	-	0	0	-	438.0	436.6	438.0	-	-	0	-	-0.23%
2015-02-18	0	439.0	435.6	439.4	438.4	440.0	7,830	3,432,518	438.38	439.0	435.6	439.4	438.4	440.0	7,830	438.38	-0.18%
2015-02-17	0	439.8	438.6	439.8	441.0	441.6	150	66,180	441.20	439.8	438.6	439.8	441.0	441.6	150	441.20	0.23%
2015-02-16	0	438.8	437.6	438.8	441.4	442.4	570	251,668	441.52	438.8	437.6	438.8	441.4	442.4	570	441.52	0.41%
2015-02-13	0	437.0	437.0	438.2	435.4	437.4	10,530	4,594,612	436.34	437.0	437.0	438.2	435.4	437.4	10,530	436.34	1.53%
2015-02-12	0	430.4	430.4	431.6	430.0	430.0	30	12,900	430.00	430.4	430.4	431.6	430.0	430.0	30	430.00	-1.51%
2015-02-11	0	437.0	436.0	437.2	437.0	438.0	510	223,220	437.69	437.0	436.0	437.2	437.0	438.0	510	437.69	-0.64%
2015-02-10	0	439.8	438.6	439.8	439.8	439.8	90	39,582	439.80	439.8	438.6	439.8	439.8	439.8	90	439.80	-0.18%
2015-02-09	0	440.6	439.4	440.6	442.0	442.0	350	154,700	442.00	440.6	439.4	440.6	442.0	442.0	350	442.00	-0.45%
2015-02-06	0	442.6	442.6	443.8	441.4	442.2	2,270	1,003,026	441.86	442.6	442.6	443.8	441.4	442.2	2,270	441.86	-0.05%
2015-02-05	0	442.8	442.8	444.2	442.2	443.8	180	79,664	442.58	442.8	442.8	444.2	442.2	443.8	180	442.58	-1.34%
2015-02-04	0	448.8	447.6	448.8	449.0	449.0	3,950	1,770,510	448.23	448.8	447.6	448.8	449.0	449.0	3,950	448.23	1.77%
2015-02-03	0	441.0	441.0	442.2	440.0	440.6	310	136,406	440.02	441.0	441.0	442.2	440.0	440.6	310	440.02	0.36%
2015-02-02	0	439.4	439.4	440.6	439.4	440.0	450	197,988	439.97	439.4	439.4	440.6	439.4	440.0	450	439.97	-0.23%
2015-01-30	0	440.4	440.0	440.4	441.0	441.0	450	198,450	441.00	440.4	440.0	440.4	441.0	441.0	450	441.00	-0.68%
2015-01-29	0	443.4	442.8	443.4	443.8	446.8	2,470	1,099,366	445.09	443.4	442.8	443.4	443.8	446.8	2,470	445.09	-1.42%
2015-01-28	0	449.8	449.6	451.0	448.2	448.2	20	8,964	448.20	449.8	449.6	451.0	448.2	448.2	20	448.20	-0.53%
2015-01-27	0	452.2	451.0	452.2	451.0	452.2	4,140	1,855,104	448.09	452.2	451.0	452.2	451.0	452.2	4,140	448.09	1.39%
2015-01-26	0	446.0	446.0	447.2	445.0	447.8	2,010	897,550	446.54	446.0	446.0	447.2	445.0	447.8	2,010	446.54	-0.71%
2015-01-23	0	449.2	447.8	449.2	447.8	449.2	5,820	2,602,717	447.20	449.2	447.8	449.2	447.8	449.2	5,820	447.20	1.35%
2015-01-22	0	443.2	442.2	443.6	441.6	446.4	2,070	918,096	443.52	443.2	442.2	443.6	441.6	446.4	2,070	443.52	-0.27%
2015-01-21	0	444.4	444.4	445.6	-	-	0	0	-	444.4	444.4	445.6	-	-	0	-	0.86%
2015-01-20	0	440.6	440.6	442.0	-	-	0	0	-	440.6	440.6	442.0	-	-	0	-	0.09%
2015-01-19	0	440.2	440.2	441.4	440.2	440.2	40	17,608	440.20	440.2	440.2	441.4	440.2	440.2	40	440.20	0.78%
2015-01-16	0	436.8	436.8	438.0	435.6	435.6	50	21,780	435.60	436.8	436.8	438.0	435.6	435.6	50	435.60	-1.09%
2015-01-15	0	441.6	441.8	443.0	440.0	441.6	420	184,960	440.38	441.6	441.8	443.0	440.0	441.6	420	440.38	0.00%
2015-01-14	0	441.6	440.2	441.6	442.8	443.8	1,020	452,176	443.31	441.6	440.2	441.6	442.8	443.8	1,020	443.31	-0.41%
2015-01-13	0	443.4	442.0	443.4	442.4	443.4	2,940	1,301,066	442.54	443.4	442.0	443.4	442.4	443.4	2,940	442.54	0.32%
2015-01-12	0	442.0	441.2	442.4	442.0	442.0	500	221,000	442.00	442.0	441.2	442.4	442.0	442.0	500	442.00	0.23%
2015-01-09	0	441.0	439.6	440.8	441.0	441.0	20	8,820	441.00	441.0	439.6	440.8	441.0	441.0	20	441.00	1.66%
2015-01-08	0	433.8	433.8	435.0	432.0	432.4	1,610	696,020	432.31	433.8	433.8	435.0	432.0	432.4	1,610	432.31	2.07%
2015-01-07	0	425.0	424.8	426.0	425.0	425.0	2,440	1,040,744	426.53	425.0	424.8	426.0	425.0	425.0	2,440	426.53	0.09%
2015-01-06	0	424.6	424.0	424.8	-	-	0	0	-	424.6	424.0	424.8	-	-	0	-	-0.52%
2015-01-05	0	426.8	426.8	428.0	425.4	426.0	300	127,758	425.86	426.8	426.8	428.0	425.4	426.0	300	425.86	-0.56%
2015-01-02	0	429.2	428.2	429.2	429.6	429.6	100	42,960	429.60	429.2	428.2	429.2	429.6	429.6	100	429.60	-0.92%
2014-12-31	0	433.2	427.0	-	-	-	0	0	-	433.2	427.0	-	-	-	0	-	1.31%
2014-12-30	0	427.6	427.6	428.8	427.4	427.6	1,590	679,766	427.53	427.6	427.6	428.8	427.4	427.6	1,590	427.53	-1.25%
2014-12-29	0	433.0	431.8	433.0	433.4	433.4	20	8,668	433.40	433.0	431.8	433.0	433.4	433.4	20	433.40	-0.55%
2014-12-24	0	435.4	-	-	-	-	0	0	-	435.4	-	-	-	-	0	-	0.00%
2014-12-23	0	435.4	434.0	435.2	437.4	439.8	470	205,946	438.18	435.4	434.0	435.2	437.4	439.8	470	438.18	-0.91%
2014-12-22	0	439.4	438.2	439.4	439.4	439.4	100	43,940	439.40	439.4	438.2	439.4	439.4	439.4	100	439.40	1.57%
2014-12-19	0	432.6	432.6	433.8	432.0	432.6	5,000	2,161,000	432.20	432.6	432.6	433.8	432.0	432.6	5,000	432.20	1.79%
2014-12-18	0	425.0	425.0	426.2	423.0	425.8	2,400	1,017,794	424.08	425.0	425.0	426.2	423.0	425.8	2,400	424.08	-0.89%
2014-12-17	0	428.8	427.4	428.8	430.0	430.0	110	47,300	430.00	428.8	427.4	428.8	430.0	430.0	110	430.00	-0.97%
2014-12-16	0	433.0	433.0	434.2	430.8	430.8	80	34,464	430.80	433.0	433.0	434.2	430.8	430.8	80	430.80	0.56%
2014-12-15	0	430.6	430.6	430.8	426.2	430.8	140	59,714	426.53	430.6	430.6	430.8	426.2	430.8	140	426.53	-0.05%
2014-12-12	0	430.8	430.4	431.6	429.8	430.8	2,350	1,011,680	430.50	430.8	430.4	431.6	429.8	430.8	2,350	430.50	0.09%
2014-12-11	0	430.4	429.2	429.4	433.0	434.6	1,080	467,840	433.19	430.4	429.2	429.4	433.0	434.6	1,080	433.19	-1.42%
2014-12-10	0	436.6	435.4	436.6	-	-	0	0	-	436.6	435.4	436.6	-	-	0	-	-0.64%
2014-12-09	0	439.4	439.0	440.4	438.4	440.6	750	329,560	439.41	439.4	439.0	440.4	438.4	440.6	750	439.41	0.69%
2014-12-08	0	436.4	436.2	437.4	436.4	440.2	170	74,416	437.74	436.4	436.2	437.4	436.4	440.2	170	437.74	-0.86%
2014-12-05	0	440.2	439.0	440.2	440.8	440.8	80	35,264	440.80	440.2	439.0	440.2	440.8	440.8	80	440.80	0.05%
2014-12-04	0	440.0	440.0	440.4	438.8	438.8	250	109,700	438.80	440.0	440.0	440.4	438.8	438.8	250	438.80	0.46%
2014-12-03	0	438.0	436.8	438.2	-	-	0	0	-	438.0	436.8	438.2	-	-	0	-	-0.23%
2014-12-02	0	439.0	437.6	438.8	435.8	439.0	2,030	887,552	437.22	439.0	437.6	438.8	435.8	439.0	2,030	437.22	0.73%
2014-12-01	0	435.8	435.8	437.2	435.0	435.8	160	69,688	435.55	435.8	435.8	437.2	435.0	435.8	160	435.55	-1.89%
2014-11-28	0	444.2	442.8	444.2	443.8	444.6	250	111,126	444.50	444.2	442.8	444.2	443.8	444.6	250	444.50	-0.67%
2014-11-27	0	447.2	446.4	447.2	447.2	447.2	400	178,880	447.20	447.2	446.4	447.2	447.2	447.2	400	447.20	1.73%
2014-11-26	0	439.6	439.6	440.6	439.6	439.6	30	13,188	439.60	439.6	439.6	440.6	439.6	439.6	30	439.60	0.27%
2014-11-25	0	438.4	437.4	438.4	438.2	441.0	2,320	1,017,212	438.45	438.4	437.4	438.4	438.2	441.0	2,320	438.45	-0.18%
2014-11-24	0	439.2	439.2	440.6	439.0	439.2	2,800	1,229,700	439.18	439.2	439.2	440.6	439.0	439.2	2,800	439.18	1.29%
2014-11-21	0	433.6	432.6	434.0	433.6	434.2	1,200	520,920	434.10	433.6	432.6	434.0	433.6	434.2	1,200	434.10	0.51%
2014-11-20	0	431.4	430.2	431.4	431.4	431.4	100	43,140	431.40	431.4	430.2	431.4	431.4	431.4	100	431.40	-1.01%
2014-11-19	0	435.8	435.2	436.4	435.8	438.0	1,610	701,760	435.88	435.8	435.2	436.4	435.8	438.0	1,610	435.88	-0.68%
2014-11-18	0	438.8	438.8	440.0	438.4	440.6	1,760	773,150	439.29	438.8	438.8	440.0	438.4	440.6	1,760	439.29	0.18%
2014-11-17	0	438.0	436.8	438.0	436.6	438.6	2,320	1,014,760	437.40	438.0	436.8	438.0	436.6	438.6	2,320	437.40	0.74%
2014-11-14	0	434.8	434.8	436.2	434.8	435.6	2,000	870,410	435.21	434.8	434.8	436.2	434.8	435.6	2,000	435.21	-1.50%
2014-11-13	0	441.4	440.2	441.4	441.0	445.0	1,230	543,008	441.47	441.4	440.2	441.4	441.0	445.0	1,230	441.47	-0.63%
2014-11-12	0	444.2	443.6	445.0	-	-	0	0	-	444.2	443.6	445.0	-	-	0	-	0.00%
2014-11-11	0	444.2	442.8	444.2	446.0	446.0	180	80,280	446.00	444.2	442.8	444.2	446.0	446.0	180	446.00	-0.54%
2014-11-10	0	446.6	446.6	448.0	-	-	0	0	-	446.6	446.6	448.0	-	-	0	-	1.87%
2014-11-07	0	438.4	438.6	439.8	437.6	438.4	1,510	661,578	438.13	438.4	438.6	439.8	437.6	438.4	1,510	438.13	-0.59%
2014-11-06	0	441.0	440.6	441.8	436.6	441.0	610	267,250	438.11	441.0	440.6	441.8	436.6	441.0	610	438.11	0.64%
2014-11-05	0	438.2	437.0	438.2	439.0	444.4	270	119,378	442.14	438.2	437.0	438.2	439.0	444.4	270	442.14	-1.35%
2014-11-04	0	444.2	443.0	444.2	-	-	10,380	4,596,264	442.80	444.2	443.0	444.2	-	-	10,380	442.80	-1.24%
2014-11-03	0	449.8	448.8	450.0	449.0	449.8	3,180	1,429,816	449.63	449.8	448.8	450.0	449.0	449.8	3,180	449.63	-1.62%
2014-10-31	0	457.2	456.2	457.6	-	-	0	0	-	457.2	456.2	457.6	-	-	0	-	0.00%
2014-10-30	0	457.2	457.2	458.6	454.4	456.6	5,990	2,726,108	455.11	457.2	457.2	458.6	454.4	456.6	5,990	455.11	-0.44%
2014-10-29	0	459.2	459.2	460.4	456.8	458.6	1,780	813,976	457.29	459.2	459.2	460.4	456.8	458.6	1,780	457.29	2.59%
2014-10-28	0	447.6	446.4	447.6	-	-	0	0	-	447.6	446.4	447.6	-	-	0	-	0.00%
2014-10-27	0	447.6	446.8	448.0	446.0	447.6	1,280	572,250	447.07	447.6	446.8	448.0	446.0	447.6	1,280	447.07	0.81%
2014-10-24	0	444.0	442.6	444.0	-	-	0	0	-	444.0	442.6	444.0	-	-	0	-	-0.13%
2014-10-23	0	444.6	443.4	444.6	445.0	445.0	50	22,250	445.00	444.6	443.4	444.6	445.0	445.0	50	445.00	-0.63%
2014-10-22	0	447.4	447.4	448.6	442.8	448.6	3,890	1,733,798	445.71	447.4	447.4	448.6	442.8	448.6	3,890	445.71	1.31%
2014-10-21	0	441.6	441.0	442.4	441.0	441.6	250	110,310	441.24	441.6	441.0	442.4	441.0	441.6	250	441.24	-0.72%
2014-10-20	0	444.8	443.6	444.8	445.0	445.0	700	311,500	445.00	444.8	443.6	444.8	445.0	445.0	700	445.00	2.07%
2014-10-17	0	435.8	434.6	436.0	-	-	0	0	-	435.8	434.6	436.0	-	-	0	-	-1.22%
2014-10-16	0	441.2	439.8	441.2	441.2	441.2	80	35,296	441.20	441.2	439.8	441.2	441.2	441.2	80	441.20	-0.09%
2014-10-15	0	441.6	440.4	441.6	443.6	443.6	18,270	8,100,920	443.40	441.6	440.4	441.6	443.6	443.6	18,270	443.40	-0.45%
2014-10-14	0	443.6	442.4	443.6	443.4	446.6	1,560	693,596	444.61	443.6	442.4	443.6	443.4	446.6	1,560	444.61	0.82%
2014-10-13	0	440.0	440.0	441.2	439.4	439.8	4,030	1,774,462	440.31	440.0	440.0	441.2	439.4	439.8	4,030	440.31	0.73%
2014-10-10	0	436.8	436.8	437.2	426.0	440.0	53,560	23,530,722	439.33	436.8	436.8	437.2	426.0	440.0	53,560	439.33	-3.32%
2014-10-09	0	451.8	451.0	452.4	451.8	451.8	20	9,036	451.80	451.8	451.0	452.4	451.8	451.8	20	451.80	1.53%
2014-10-08	0	445.0	443.8	445.0	446.6	446.6	50	22,330	446.60	445.0	443.8	445.0	446.6	446.6	50	446.60	-1.59%
2014-10-07	0	452.2	451.6	453.0	451.2	452.8	4,100	1,856,356	452.77	452.2	451.6	453.0	451.2	452.8	4,100	452.77	0.04%
2014-10-06	0	452.0	450.8	452.0	451.2	453.2	51,960	23,475,436	451.80	452.0	450.8	452.0	451.2	453.2	51,960	451.80	-0.79%
2014-10-03	0	455.6	454.6	455.6	454.2	455.6	390	177,236	454.45	455.6	454.6	455.6	454.2	455.6	390	454.45	-3.27%
2014-09-30	0	471.0	469.8	471.2	467.6	471.0	1,090	510,378	468.24	471.0	469.8	471.2	467.6	471.0	1,090	468.24	-0.21%
2014-09-29	0	472.0	472.0	473.4	471.8	473.0	130	61,454	472.72	472.0	472.0	473.4	471.8	473.0	130	472.72	-1.13%
2014-09-26	0	477.4	476.0	477.4	479.0	479.0	10	4,790	479.00	477.4	476.0	477.4	479.0	479.0	10	479.00	-0.29%
2014-09-25	0	478.8	477.8	479.2	478.4	480.4	2,820	1,351,168	479.14	478.8	477.8	479.2	478.4	480.4	2,820	479.14	-0.42%
2014-09-24	0	480.8	479.8	480.8	478.8	481.0	1,550	742,788	479.22	480.8	479.8	480.8	478.8	481.0	1,550	479.22	0.59%
2014-09-23	0	478.0	477.6	479.0	478.0	478.0	70	33,460	478.00	478.0	477.6	479.0	478.0	478.0	70	478.00	-0.75%
2014-09-22	0	481.6	481.4	482.8	480.2	483.4	4,740	2,284,080	481.87	481.6	481.4	482.8	480.2	483.4	4,740	481.87	-0.91%
2014-09-19	0	486.0	484.6	486.0	486.0	486.0	100	48,600	486.00	486.0	484.6	486.0	486.0	486.0	100	486.00	-0.21%
2014-09-18	0	487.0	485.6	487.0	-	-	0	0	-	487.0	485.6	487.0	-	-	0	-	-1.97%
2014-09-17	0	496.8	495.6	497.0	496.8	497.0	290	144,076	496.81	496.8	495.6	497.0	496.8	497.0	290	496.81	1.51%
2014-09-16	0	489.4	490.0	490.6	-	-	0	0	-	489.4	490.0	490.6	-	-	0	-	0.49%
2014-09-15	0	487.0	487.0	488.4	487.0	487.0	20	9,740	487.00	487.0	487.0	488.4	487.0	487.0	20	487.00	-1.02%
2014-09-12	0	492.0	490.8	492.2	490.0	492.0	2,800	1,374,920	491.04	492.0	490.8	492.2	490.0	492.0	2,800	491.04	0.49%
2014-09-11	0	489.6	488.2	489.8	489.6	492.8	6,160	3,032,544	492.30	489.6	488.2	489.8	489.6	492.8	6,160	492.30	-0.57%
2014-09-10	0	492.4	491.2	492.6	491.2	492.8	180	88,552	491.96	492.4	491.2	492.6	491.2	492.8	180	491.96	-1.48%
2014-09-08	0	499.8	499.8	501.5	-	-	0	0	-	499.8	499.8	501.5	-	-	0	-	0.60%
2014-09-05	0	496.8	496.8	498.2	496.8	496.8	10	4,968	496.80	496.8	496.8	498.2	496.8	496.8	10	496.80	-1.43%
2014-09-04	0	504.0	502.5	504.0	504.0	504.0	200	100,800	504.00	504.0	502.5	504.0	504.0	504.0	200	504.00	0.50%
2014-09-03	0	501.5	500.0	502.0	-	-	0	0	-	501.5	500.0	502.0	-	-	0	-	-0.20%
2014-09-02	0	502.5	502.5	504.0	502.0	506.5	5,220	2,637,480	505.26	502.5	502.5	504.0	502.0	506.5	5,220	505.26	-1.76%
2014-09-01	0	511.5	510.5	512.5	-	-	0	0	-	511.5	510.5	512.5	-	-	0	-	0.00%
2014-08-29	0	511.5	511.5	513.0	510.5	511.5	1,000	511,000	511.00	511.5	511.5	513.0	510.5	511.5	1,000	511.00	-0.49%
2014-08-28	0	514.0	512.5	514.0	515.5	516.5	2,440	1,259,570	516.22	514.0	512.5	514.0	515.5	516.5	2,440	516.22	0.19%
2014-08-27	0	513.0	511.5	513.0	514.0	514.0	140	71,960	514.00	513.0	511.5	513.0	514.0	514.0	140	514.00	0.39%
2014-08-26	0	511.0	509.5	511.0	510.5	511.0	1,140	582,270	510.76	511.0	509.5	511.0	510.5	511.0	1,140	510.76	0.69%
2014-08-25	0	507.5	505.5	507.5	-	-	0	0	-	507.5	505.5	507.5	-	-	0	-	-0.10%
2014-08-22	0	508.0	508.0	509.5	-	-	0	0	-	508.0	508.0	509.5	-	-	0	-	0.89%
2014-08-21	0	503.5	502.0	503.5	-	-	0	0	-	503.5	502.0	503.5	-	-	0	-	-1.56%
2014-08-20	0	511.5	510.5	512.5	511.0	511.5	2,230	1,140,245	511.32	511.5	510.5	512.5	511.0	511.5	2,230	511.32	-0.10%
2014-08-19	0	512.0	512.0	514.0	-	-	79,800	40,937,400	513.00	512.0	512.0	514.0	-	-	79,800	513.00	0.49%
2014-08-18	0	509.5	508.0	509.5	510.0	510.0	131,200	67,043,000	511.00	509.5	508.0	509.5	510.0	510.0	131,200	511.00	-0.29%
2014-08-15	0	511.0	511.0	513.0	-	-	0	0	-	511.0	511.0	513.0	-	-	0	-	0.49%
2014-08-14	0	508.5	508.5	510.5	-	-	0	0	-	508.5	508.5	510.5	-	-	0	-	0.39%
2014-08-13	0	506.5	506.5	508.0	504.0	505.5	2,020	1,020,285	505.09	506.5	506.5	508.0	504.0	505.5	2,020	505.09	1.20%
2014-08-12	0	500.5	500.5	502.5	-	-	0	0	-	500.5	500.5	502.5	-	-	0	-	0.10%
2014-08-11	0	500.0	500.0	501.5	498.0	498.0	80	39,840	498.00	500.0	500.0	501.5	498.0	498.0	80	498.00	1.17%
2014-08-08	0	494.2	492.8	494.2	494.8	494.8	200	98,960	494.80	494.2	492.8	494.2	494.8	494.8	200	494.80	-1.36%
2014-08-07	0	501.0	500.5	502.5	501.0	501.0	10	5,010	501.00	501.0	500.5	502.5	501.0	501.0	10	501.00	-0.69%
2014-08-06	0	504.5	504.5	506.0	504.0	505.0	820	413,980	504.85	504.5	504.5	506.0	504.0	505.0	820	504.85	-1.27%
2014-08-05	0	511.0	510.0	511.5	511.0	511.0	10	5,110	511.00	511.0	510.0	511.5	511.0	511.0	10	511.00	-0.10%
2014-08-04	0	511.5	511.0	513.0	511.5	511.5	80	40,920	511.50	511.5	511.0	513.0	511.5	511.5	80	511.50	0.69%
2014-08-01	0	508.0	507.0	508.5	508.0	510.0	670	340,700	508.51	508.0	507.0	508.5	508.0	510.0	670	508.51	-1.45%
2014-07-31	0	515.5	514.0	515.5	-	-	25,930	13,418,775	517.50	515.5	514.0	515.5	-	-	25,930	517.50	-1.43%
2014-07-30	0	523.0	521.0	523.0	517.0	523.0	370	192,760	520.97	523.0	521.0	523.0	517.0	523.0	370	520.97	1.65%
2014-07-29	0	514.5	514.5	516.0	512.0	512.0	30	15,360	512.00	514.5	514.5	516.0	512.0	512.0	30	512.00	1.08%
2014-07-28	0	509.0	509.0	511.0	507.0	511.0	310	158,170	510.23	509.0	509.0	511.0	507.0	511.0	310	510.23	0.69%
2014-07-25	0	505.5	505.5	507.0	-	-	0	0	-	505.5	505.5	507.0	-	-	0	-	0.50%
2014-07-24	0	503.0	503.0	505.0	503.0	503.0	150	75,450	503.00	503.0	503.0	505.0	503.0	503.0	150	503.00	-0.69%
2014-07-23	0	506.5	504.5	506.5	506.5	506.5	10	5,065	506.50	506.5	504.5	506.5	506.5	506.5	10	506.50	0.30%
2014-07-22	0	505.0	505.0	506.5	505.0	506.5	200	101,240	506.20	505.0	505.0	506.5	505.0	506.5	200	506.20	0.60%
2014-07-21	0	502.0	502.0	503.0	502.0	502.5	40	20,085	502.13	502.0	502.0	503.0	502.0	502.5	40	502.13	0.10%
2014-07-18	0	501.5	501.5	503.5	500.0	503.0	510	255,795	501.56	501.5	501.5	503.5	500.0	503.0	510	501.56	-0.10%
2014-07-17	0	502.0	502.0	504.0	-	-	0	0	-	502.0	502.0	504.0	-	-	0	-	0.60%
2014-07-16	0	499.0	498.4	499.8	498.0	499.0	1,800	897,500	498.61	499.0	498.4	499.8	498.0	499.0	1,800	498.61	-0.30%
2014-07-15	0	500.5	499.0	500.5	500.0	500.5	690	345,050	500.07	500.5	499.0	500.5	500.0	500.5	690	500.07	0.87%
2014-07-14	0	496.2	496.2	497.6	-	-	0	0	-	496.2	496.2	497.6	-	-	0	-	0.00%
2014-07-11	0	496.2	494.8	496.2	-	-	0	0	-	496.2	494.8	496.2	-	-	0	-	-1.45%
2014-07-10	0	503.5	502.0	503.5	505.0	505.0	160,040	80,820,200	505.00	503.5	502.0	503.5	505.0	505.0	160,040	505.00	0.40%
2014-07-09	0	501.5	501.0	503.0	501.5	501.5	164,080	82,450,120	502.50	501.5	501.0	503.0	501.5	501.5	164,080	502.50	-0.59%
2014-07-08	0	504.5	504.5	506.0	504.5	504.5	20	10,090	504.50	504.5	504.5	506.0	504.5	504.5	20	504.50	-0.10%
2014-07-07	0	505.0	504.5	506.0	503.5	507.0	2,580	1,300,650	504.13	505.0	504.5	506.0	503.5	507.0	2,580	504.13	0.00%
2014-07-04	0	505.0	505.0	507.0	505.0	505.0	40	20,200	505.00	505.0	505.0	507.0	505.0	505.0	40	505.00	-0.79%
2014-07-03	0	509.0	507.0	509.0	-	-	0	0	-	509.0	507.0	509.0	-	-	0	-	-0.20%
2014-07-02	0	510.0	509.0	510.0	510.0	510.0	50	25,500	510.00	510.0	509.0	510.0	510.0	510.0	50	510.00	0.79%
2014-06-30	0	506.0	505.0	506.5	503.5	506.0	170	85,870	505.12	506.0	505.0	506.5	503.5	506.0	170	505.12	0.70%
2014-06-27	0	502.5	502.5	504.0	-	-	34,000	17,170,000	505.00	502.5	502.5	504.0	-	-	34,000	505.00	0.30%
2014-06-26	0	501.0	501.0	503.0	501.0	501.0	100	50,100	501.00	501.0	501.0	503.0	501.0	501.0	100	501.00	0.80%
2014-06-25	0	497.0	496.0	497.0	-	-	0	0	-	497.0	496.0	497.0	-	-	0	-	-0.60%
2014-06-24	0	500.0	500.0	502.0	-	-	0	0	-	500.0	500.0	502.0	-	-	0	-	1.42%
2014-06-23	0	493.0	493.0	494.4	492.8	495.4	2,610	1,291,508	494.83	493.0	493.0	494.4	492.8	495.4	2,610	494.83	0.69%
2014-06-20	0	489.6	489.6	491.0	489.6	491.6	210	103,016	490.55	489.6	489.6	491.0	489.6	491.6	210	490.55	-1.57%
2014-06-19	0	497.4	497.4	499.0	497.4	497.4	30	14,922	497.40	497.4	497.4	499.0	497.4	497.4	30	497.40	0.20%
2014-06-18	0	496.4	496.4	497.8	496.4	499.6	560	278,748	497.76	496.4	496.4	497.8	496.4	499.6	560	497.76	-0.82%
2014-06-17	0	500.5	500.5	502.5	500.0	500.0	150	75,000	500.00	500.5	500.5	502.5	500.0	500.0	150	500.00	0.10%
2014-06-16	0	500.0	500.0	501.0	-	-	0	0	-	500.0	500.0	501.0	-	-	0	-	0.04%
2014-06-13	0	499.8	498.4	499.8	500.5	500.5	50	25,025	500.50	499.8	498.4	499.8	500.5	500.5	50	500.50	-1.23%
2014-06-12	0	506.0	506.0	508.0	506.0	506.0	70	35,420	506.00	506.0	506.0	508.0	506.0	506.0	70	506.00	-0.49%
2014-06-11	0	508.5	508.5	510.5	508.5	508.5	130	66,105	508.50	508.5	508.5	510.5	508.5	508.5	130	508.50	0.00%
2014-06-10	0	508.5	508.5	510.5	507.5	507.5	540	274,050	507.50	508.5	508.5	510.5	507.5	507.5	540	507.50	0.79%
2014-06-09	0	504.5	503.0	505.0	504.5	504.5	500	252,250	504.50	504.5	503.0	505.0	504.5	504.5	500	504.50	-0.69%
2014-06-06	0	508.0	508.0	510.0	-	-	0	0	-	508.0	508.0	510.0	-	-	0	-	0.59%
2014-06-05	0	505.0	504.5	506.0	503.0	505.0	1,000	504,000	504.00	505.0	504.5	506.0	503.0	505.0	1,000	504.00	-0.59%
2014-06-04	0	508.0	508.0	509.5	508.0	511.0	4,820	2,457,920	509.94	508.0	508.0	509.5	508.0	511.0	4,820	509.94	0.10%
2014-06-03	0	507.5	507.5	509.0	507.5	507.5	50	25,375	507.50	507.5	507.5	509.0	507.5	507.5	50	507.50	0.50%
2014-05-30	0	505.0	503.0	505.0	507.0	508.5	6,570	3,333,810	507.43	505.0	503.0	505.0	507.0	508.5	6,570	507.43	-0.20%
2014-05-29	0	506.0	505.5	507.5	506.0	506.0	480	242,880	506.00	506.0	505.5	507.5	506.0	506.0	480	506.00	0.10%
2014-05-28	0	505.5	505.5	507.5	505.0	505.0	10	5,050	505.00	505.5	505.5	507.5	505.0	505.0	10	505.00	1.10%
2014-05-27	0	500.0	500.0	501.0	499.8	500.0	1,000	499,900	499.90	500.0	500.0	501.0	499.8	500.0	1,000	499.90	-1.38%
2014-05-26	0	507.0	504.0	507.0	-	-	0	0	-	507.0	504.0	507.0	-	-	0	-	0.00%
2014-05-23	0	507.0	506.5	509.0	-	-	0	0	-	507.0	506.5	509.0	-	-	0	-	0.00%
2014-05-22	0	507.0	506.5	509.0	507.0	507.0	10	5,070	507.00	507.0	506.5	509.0	507.0	507.0	10	507.00	0.10%
2014-05-21	0	506.5	504.5	507.5	506.5	506.5	167,250	84,795,000	507.00	506.5	504.5	507.5	506.5	506.5	167,250	507.00	0.00%
2014-05-20	0	506.5	505.0	507.0	-	-	0	0	-	506.5	505.0	507.0	-	-	0	-	0.00%
2014-05-19	0	506.5	506.5	508.0	506.0	506.5	2,000	1,012,750	506.38	506.5	506.5	508.0	506.0	506.5	2,000	506.38	0.40%
2014-05-16	0	504.5	504.5	506.5	504.0	505.0	2,000	1,009,000	504.50	504.5	504.5	506.5	504.0	505.0	2,000	504.50	-0.10%
2014-05-15	0	505.0	505.0	507.0	505.0	505.0	50	25,250	505.00	505.0	505.0	507.0	505.0	505.0	50	505.00	0.20%
2014-05-14	0	504.0	502.5	504.0	498.0	504.0	700	352,740	503.91	504.0	502.5	504.0	498.0	504.0	700	503.91	1.33%
2014-05-13	0	497.4	497.6	499.0	-	-	0	0	-	497.4	497.6	499.0	-	-	0	-	1.39%
2014-05-12	0	490.6	490.6	492.0	-	-	0	0	-	490.6	490.6	492.0	-	-	0	-	0.70%
2014-05-09	0	487.2	486.4	487.8	487.2	487.2	20	9,744	487.20	487.2	486.4	487.8	487.2	487.2	20	487.20	0.00%
2014-05-08	0	487.2	487.0	488.4	487.2	487.2	150	73,080	487.20	487.2	487.0	488.4	487.2	487.2	150	487.20	0.37%
2014-05-07	0	485.4	484.2	485.6	-	-	0	0	-	485.4	484.2	485.6	-	-	0	-	0.00%
2014-05-05	0	485.4	484.0	485.4	-	-	0	0	-	485.4	484.0	485.4	-	-	0	-	-0.08%
2014-05-02	0	485.8	485.0	486.4	-	-	0	0	-	485.8	485.0	486.4	-	-	0	-	0.00%
2014-04-30	0	485.8	484.4	485.8	-	-	0	0	-	485.8	484.4	485.8	-	-	0	-	-0.33%
2014-04-29	0	487.4	487.4	488.8	487.2	487.4	450	219,290	487.31	487.4	487.4	488.8	487.2	487.4	450	487.31	-0.12%
2014-04-28	0	488.0	487.6	489.0	488.0	488.0	80	39,040	488.00	488.0	487.6	489.0	488.0	488.0	80	488.00	0.21%
2014-04-25	0	487.0	485.6	487.0	-	-	0	0	-	487.0	485.6	487.0	-	-	0	-	-1.58%
2014-04-24	0	494.8	494.6	496.0	494.8	494.8	5,790	2,854,830	493.06	494.8	494.6	496.0	494.8	494.8	5,790	493.06	0.37%
2014-04-23	0	493.0	492.8	493.0	494.4	497.0	4,120	2,036,892	494.39	493.0	492.8	493.0	494.4	497.0	4,120	494.39	-0.56%
2014-04-22	0	495.8	495.8	497.0	-	-	0	0	-	495.8	495.8	497.0	-	-	0	-	0.61%
2014-04-17	0	492.8	491.4	492.8	-	-	0	0	-	492.8	491.4	492.8	-	-	0	-	-0.32%
2014-04-16	0	494.4	493.0	494.4	494.4	494.4	160	79,104	494.40	494.4	493.0	494.4	494.4	494.4	160	494.40	0.37%
2014-04-15	0	492.6	491.2	492.6	493.4	493.4	80	39,472	493.40	492.6	491.2	492.6	493.4	493.4	80	493.40	-0.40%
2014-04-14	0	494.6	493.2	494.6	494.6	494.6	110	54,406	494.60	494.6	493.2	494.6	494.6	494.6	110	494.60	-0.28%
2014-04-11	0	496.0	495.6	497.0	492.8	496.0	650	321,060	493.94	496.0	495.6	497.0	492.8	496.0	650	493.94	-0.44%
2014-04-10	0	498.2	496.8	498.2	498.0	498.2	420	209,204	498.10	498.2	496.8	498.2	498.0	498.2	420	498.10	0.89%
2014-04-09	0	493.8	493.8	494.0	492.2	492.2	120	59,064	492.20	493.8	493.8	494.0	492.2	492.2	120	492.20	1.19%
2014-04-08	0	488.0	488.0	489.4	486.0	486.0	30	14,580	486.00	488.0	488.0	489.4	486.0	486.0	30	486.00	0.54%
2014-04-07	0	485.4	485.4	486.6	485.4	485.4	40	19,416	485.40	485.4	485.4	486.6	485.4	485.4	40	485.40	0.00%
2014-04-04	0	485.4	485.6	486.8	-	-	0	0	-	485.4	485.6	486.8	-	-	0	-	0.04%
2014-04-03	0	485.2	485.0	485.2	486.0	486.0	120	58,320	486.00	485.2	485.0	485.2	486.0	486.0	120	486.00	-0.08%
2014-04-02	0	485.6	484.2	485.6	484.0	485.6	550	267,034	485.52	485.6	484.2	485.6	484.0	485.6	550	485.52	0.87%
2014-04-01	0	481.4	481.4	482.8	479.4	479.4	40	19,176	479.40	481.4	481.4	482.8	479.4	479.4	40	479.40	0.88%
2014-03-31	0	477.2	477.2	478.4	476.0	476.0	100	47,600	476.00	477.2	477.2	478.4	476.0	476.0	100	476.00	0.46%
2014-03-28	0	475.0	473.8	475.2	474.6	475.0	260	123,420	474.69	475.0	473.8	475.2	474.6	475.0	260	474.69	0.64%
2014-03-27	0	472.0	472.0	473.2	-	-	0	0	-	472.0	472.0	473.2	-	-	0	-	1.37%
2014-03-26	0	465.6	465.6	467.0	-	-	0	0	-	465.6	465.6	467.0	-	-	0	-	1.84%
2014-03-25	0	457.2	456.0	457.2	-	-	0	0	-	457.2	456.0	457.2	-	-	0	-	-0.52%
2014-03-24	0	459.6	459.6	461.0	-	-	39,000	17,943,900	460.10	459.6	459.6	461.0	-	-	39,000	460.10	0.66%
2014-03-21	0	456.6	456.6	458.0	-	-	0	0	-	456.6	456.6	458.0	-	-	0	-	0.22%
2014-03-20	0	455.6	454.2	455.6	457.2	457.2	130	59,436	457.20	455.6	454.2	455.6	457.2	457.2	130	457.20	-1.34%
2014-03-19	0	461.8	461.8	462.4	461.8	461.8	200	92,360	461.80	461.8	461.8	462.4	461.8	461.8	200	461.80	-1.70%
2014-03-18	0	469.8	-	-	462.0	476.8	27,180	12,841,938	472.48	469.8	-	-	462.0	476.8	27,180	472.48	0.09%
2014-03-17	0	469.4	469.4	470.2	459.2	469.4	21,690	10,028,178	462.34	469.4	469.4	470.2	459.2	469.4	21,690	462.34	2.76%
2014-03-14	0	456.8	456.4	456.8	-	-	0	0	-	456.8	456.4	456.8	-	-	0	-	-1.17%
2014-03-13	0	462.2	462.2	462.8	462.2	462.2	190	87,818	462.20	462.2	462.2	462.8	462.2	462.2	190	462.20	-0.22%
2014-03-12	0	463.2	462.6	463.2	-	-	0	0	-	463.2	462.6	463.2	-	-	0	-	-2.07%
2014-03-11	0	473.0	473.0	474.2	-	-	0	0	-	473.0	473.0	474.2	-	-	0	-	0.38%
2014-03-10	0	471.2	470.6	471.8	472.8	477.8	70	33,146	473.51	471.2	470.6	471.8	472.8	477.8	70	473.51	-1.46%
2014-03-07	0	478.2	478.4	479.4	-	-	0	0	-	478.2	478.4	479.4	-	-	0	-	0.21%
2014-03-06	0	477.2	477.2	478.4	-	-	0	0	-	477.2	477.2	478.4	-	-	0	-	0.80%
2014-03-05	0	473.4	473.4	474.6	473.2	473.2	30	14,196	473.20	473.4	473.4	474.6	473.2	473.2	30	473.20	0.81%
2014-03-04	0	469.6	468.4	469.6	470.6	470.6	450	211,770	470.60	469.6	468.4	469.6	470.6	470.6	450	470.60	-0.72%
2014-03-03	0	473.0	471.8	473.0	-	-	0	0	-	473.0	471.8	473.0	-	-	0	-	-1.17%
2014-02-28	0	478.6	477.4	478.6	478.4	478.6	350	167,480	478.51	478.6	477.4	478.6	478.4	478.6	350	478.51	0.29%
2014-02-27	0	477.2	476.0	477.2	474.8	477.2	160	76,280	476.75	477.2	476.0	477.2	474.8	477.2	160	476.75	0.51%
2014-02-26	0	474.8	474.8	475.8	-	-	0	0	-	474.8	474.8	475.8	-	-	0	-	1.02%
2014-02-25	0	470.0	469.6	470.6	470.0	470.0	20	9,400	470.00	470.0	469.6	470.6	470.0	470.0	20	470.00	0.90%
2014-02-24	0	465.8	465.8	467.0	465.8	468.2	140	65,468	467.63	465.8	465.8	467.0	465.8	468.2	140	467.63	-0.77%
2014-02-21	0	469.4	469.2	470.2	466.2	470.0	70	32,680	466.86	469.4	469.2	470.2	466.2	470.0	70	466.86	2.13%
2014-02-20	0	459.6	459.0	459.6	460.6	461.2	70	32,248	460.69	459.6	459.0	459.6	460.6	461.2	70	460.69	-1.63%
2014-02-19	0	467.2	466.2	467.2	467.4	467.4	250	116,850	467.40	467.2	466.2	467.2	467.4	467.4	250	467.40	-0.17%
2014-02-18	0	468.0	468.0	469.2	466.0	466.0	27,490	12,898,502	469.21	468.0	468.0	469.2	466.0	466.0	27,490	469.21	-0.21%
2014-02-17	0	469.0	469.0	469.6	469.0	470.2	450	211,098	469.11	469.0	469.0	469.6	469.0	470.2	450	469.11	0.26%
2014-02-14	0	467.8	466.6	467.8	467.8	468.0	160	74,868	467.93	467.8	466.6	467.8	467.8	468.0	160	467.93	1.08%
2014-02-13	0	462.8	461.8	463.0	462.8	464.6	90	41,724	463.60	462.8	461.8	463.0	462.8	464.6	90	463.60	-0.73%
2014-02-12	0	466.2	465.0	466.2	466.0	466.2	640	298,296	466.09	466.2	465.0	466.2	466.0	466.2	640	466.09	1.00%
2014-02-11	0	461.6	460.6	461.6	461.4	461.6	880	406,190	461.58	461.6	460.6	461.6	461.4	461.6	880	461.58	0.96%
2014-02-10	0	457.2	457.2	458.4	-	-	0	0	-	457.2	457.2	458.4	-	-	0	-	0.13%
2014-02-07	0	456.6	456.6	457.6	-	-	0	0	-	456.6	456.6	457.6	-	-	0	-	1.15%
2014-02-06	0	451.4	451.4	452.4	-	-	0	0	-	451.4	451.4	452.4	-	-	0	-	0.80%
2014-02-05	0	447.8	446.8	447.8	445.8	448.0	6,000	2,682,000	447.00	447.8	446.8	447.8	445.8	448.0	6,000	447.00	0.86%
2014-02-04	0	444.0	444.0	445.0	443.8	444.2	80	35,524	444.05	444.0	444.0	445.0	443.8	444.2	80	444.05	-3.44%
2014-01-30	0	459.8	-	-	459.8	459.8	200	91,960	459.80	459.8	-	-	459.8	459.8	200	459.80	-0.69%
2014-01-29	0	463.0	463.0	464.2	-	-	0	0	-	463.0	463.0	464.2	-	-	0	-	1.98%
2014-01-28	0	454.0	454.0	455.2	453.0	453.0	400	181,200	453.00	454.0	454.0	455.2	453.0	453.0	400	453.00	0.58%
2014-01-27	0	451.4	451.0	452.0	451.4	459.0	70	31,894	455.63	451.4	451.0	452.0	451.4	459.0	70	455.63	-1.70%
2014-01-24	0	459.2	459.2	460.4	455.6	455.6	1,500	683,400	455.60	459.2	459.2	460.4	455.6	455.6	1,500	455.60	-1.25%
2014-01-23	0	465.0	463.8	464.8	-	-	0	0	-	465.0	463.8	464.8	-	-	0	-	-1.61%
2014-01-22	0	472.6	472.6	473.8	471.0	471.0	10	4,710	471.00	472.6	472.6	473.8	471.0	471.0	10	471.00	0.17%
2014-01-21	0	471.8	471.8	472.8	-	-	0	0	-	471.8	471.8	472.8	-	-	0	-	0.47%
2014-01-20	0	469.6	469.6	470.6	-	-	0	0	-	469.6	469.6	470.6	-	-	0	-	0.04%
2014-01-17	0	469.4	468.2	469.4	-	-	0	0	-	469.4	468.2	469.4	-	-	0	-	-0.17%
2014-01-16	0	470.2	470.2	471.4	-	-	0	0	-	470.2	470.2	471.4	-	-	0	-	0.00%
2014-01-15	0	470.2	469.6	470.8	-	-	0	0	-	470.2	469.6	470.8	-	-	0	-	0.00%
2014-01-14	0	470.2	469.8	470.8	-	-	0	0	-	470.2	469.8	470.8	-	-	0	-	0.00%
2014-01-13	0	470.2	470.2	471.4	-	-	0	0	-	470.2	470.2	471.4	-	-	0	-	0.69%
2014-01-10	0	467.0	467.0	468.2	466.0	466.0	100	46,600	466.00	467.0	467.0	468.2	466.0	466.0	100	466.00	-0.64%
2014-01-09	0	470.0	468.8	470.0	-	-	0	0	-	470.0	468.8	470.0	-	-	0	-	-0.68%
2014-01-08	0	473.2	473.2	474.2	-	-	0	0	-	473.2	473.2	474.2	-	-	0	-	0.25%
2014-01-07	0	472.0	471.0	472.2	470.4	472.0	70	32,960	470.86	472.0	471.0	472.2	470.4	472.0	70	470.86	0.73%
2014-01-06	0	468.6	467.4	468.6	468.0	469.4	240	112,428	468.45	468.6	467.4	468.6	468.0	469.4	240	468.45	-0.34%
2014-01-03	0	470.2	470.2	471.4	470.2	470.2	1,000	470,200	470.20	470.2	470.2	471.4	470.2	470.2	1,000	470.20	-1.76%
2014-01-02	0	478.6	477.6	478.6	-	-	0	0	-	478.6	477.6	478.6	-	-	0	-	-2.01%
2013-12-31	0	488.4	-	-	488.4	488.4	50	24,420	488.40	488.4	-	-	488.4	488.4	50	488.40	0.37%
2013-12-30	0	486.6	486.6	487.8	484.0	484.0	10	4,840	484.00	486.6	486.6	487.8	484.0	484.0	10	484.00	-0.16%
2013-12-27	0	487.4	486.2	487.4	-	-	0	0	-	487.4	486.2	487.4	-	-	0	-	-0.20%
2013-12-24	0	488.4	-	-	-	-	0	0	-	488.4	-	-	-	-	0	-	0.00%
2013-12-23	0	488.4	487.2	488.4	488.6	488.6	10	4,886	488.60	488.4	487.2	488.4	488.6	488.6	10	488.60	0.95%
2013-12-20	0	483.8	483.8	485.0	-	-	0	0	-	483.8	483.8	485.0	-	-	0	-	0.25%
2013-12-19	0	482.6	481.6	482.6	485.0	485.0	200	97,000	485.00	482.6	481.6	482.6	485.0	485.0	200	485.00	-0.49%
2013-12-18	0	485.0	485.0	486.2	-	-	0	0	-	485.0	485.0	486.2	-	-	0	-	0.41%
2013-12-17	0	483.0	483.0	484.2	-	-	0	0	-	483.0	483.0	484.2	-	-	0	-	0.17%
2013-12-16	0	482.2	481.6	482.8	-	-	0	0	-	482.2	481.6	482.8	-	-	0	-	0.00%
2013-12-13	0	482.2	481.0	482.2	-	-	0	0	-	482.2	481.0	482.2	-	-	0	-	-0.58%
2013-12-12	0	485.0	483.8	485.0	-	-	0	0	-	485.0	483.8	485.0	-	-	0	-	-0.25%
2013-12-11	0	486.2	485.0	486.2	488.0	490.0	40	19,580	489.50	486.2	485.0	486.2	488.0	490.0	40	489.50	-0.73%
2013-12-10	0	489.8	488.8	490.0	-	-	0	0	-	489.8	488.8	490.0	-	-	0	-	-0.16%
2013-12-09	0	490.6	490.6	491.6	-	-	0	0	-	490.6	490.6	491.6	-	-	0	-	1.36%
2013-12-06	0	484.0	482.8	484.0	485.4	485.4	10	4,854	485.40	484.0	482.8	484.0	485.4	485.4	10	485.40	0.04%
2013-12-05	0	483.8	482.8	484.0	-	-	0	0	-	483.8	482.8	484.0	-	-	0	-	0.00%
2013-12-04	0	483.8	482.6	483.8	-	-	0	0	-	483.8	482.6	483.8	-	-	0	-	-1.18%
2013-12-03	0	489.6	488.4	489.6	489.6	489.6	550	269,280	489.60	489.6	488.4	489.6	489.6	489.6	550	489.60	-1.37%
2013-12-02	0	496.4	495.2	496.4	-	-	0	0	-	496.4	495.2	496.4	-	-	0	-	-0.32%
2013-11-29	0	498.0	498.0	499.2	498.0	498.0	20	9,960	498.00	498.0	498.0	499.2	498.0	498.0	20	498.00	0.24%
2013-11-28	0	496.8	496.8	498.0	496.2	496.8	160	79,452	496.58	496.8	496.8	498.0	496.2	496.8	160	496.58	0.65%
2013-11-27	0	493.6	493.6	494.8	493.0	493.0	80	39,440	493.00	493.6	493.6	494.8	493.0	493.0	80	493.00	0.20%
2013-11-26	0	492.6	492.6	493.8	490.6	492.6	3,000	1,474,800	491.60	492.6	492.6	493.8	490.6	492.6	3,000	491.60	0.74%
2013-11-25	0	489.0	489.0	490.2	-	-	0	0	-	489.0	489.0	490.2	-	-	0	-	0.41%
2013-11-22	0	487.0	487.0	488.2	487.0	487.0	10	4,870	487.00	487.0	487.0	488.2	487.0	487.0	10	487.00	0.37%
2013-11-21	0	485.2	484.0	485.2	-	-	0	0	-	485.2	484.0	485.2	-	-	0	-	-1.66%
2013-11-20	0	493.4	492.2	493.4	-	-	0	0	-	493.4	492.2	493.4	-	-	0	-	-1.00%
2013-11-19	0	498.4	497.4	498.6	498.4	498.4	200	99,680	498.40	498.4	497.4	498.6	498.4	498.4	200	498.40	1.30%
2013-11-18	0	492.0	491.8	493.0	492.0	492.0	60	29,520	492.00	492.0	491.8	493.0	492.0	492.0	60	492.00	1.03%
2013-11-15	0	487.0	487.0	487.8	484.6	484.6	120	58,152	484.60	487.0	487.0	487.8	484.6	484.6	120	484.60	2.70%
2013-11-14	0	474.2	474.2	475.4	-	-	0	0	-	474.2	474.2	475.4	-	-	0	-	0.42%
2013-11-13	0	472.2	471.0	472.2	-	-	0	0	-	472.2	471.0	472.2	-	-	0	-	-1.79%
2013-11-12	0	480.8	480.8	482.0	-	-	0	0	-	480.8	480.8	482.0	-	-	0	-	0.92%
2013-11-11	0	476.4	475.2	476.4	479.8	479.8	250	119,950	479.80	476.4	475.2	476.4	479.8	479.8	250	479.80	-0.46%
2013-11-08	0	478.6	478.6	479.8	478.4	478.4	100	47,840	478.40	478.6	478.6	479.8	478.4	478.4	100	478.40	-1.89%
2013-11-07	0	487.8	486.6	487.8	-	-	0	0	-	487.8	486.6	487.8	-	-	0	-	-0.25%
2013-11-06	0	489.0	488.6	489.8	489.0	489.0	150	73,350	489.00	489.0	488.6	489.8	489.0	489.0	150	489.00	-0.24%
2013-11-05	0	490.2	489.0	490.2	492.0	492.0	20	9,840	492.00	490.2	489.0	490.2	492.0	492.0	20	492.00	-0.37%
2013-11-04	0	492.0	490.8	492.0	495.0	495.0	250	123,750	495.00	492.0	490.8	492.0	495.0	495.0	250	495.00	-0.73%
2013-11-01	0	495.6	495.8	496.8	494.0	494.0	100	49,400	494.00	495.6	495.8	496.8	494.0	494.0	100	494.00	0.41%
2013-10-31	0	493.6	492.4	493.6	-	-	0	0	-	493.6	492.4	493.6	-	-	0	-	-1.48%
2013-10-30	0	501.0	501.0	502.0	-	-	0	0	-	501.0	501.0	502.0	-	-	0	-	0.52%
2013-10-29	0	498.4	498.4	499.6	-	-	0	0	-	498.4	498.4	499.6	-	-	0	-	0.20%
2013-10-28	0	497.4	497.4	498.6	496.6	496.6	30	14,898	496.60	497.4	497.4	498.6	496.6	496.6	30	496.60	0.69%
2013-10-25	0	494.0	492.8	494.0	495.6	495.6	50	24,780	495.60	494.0	492.8	494.0	495.6	495.6	50	495.60	-0.32%
2013-10-24	0	495.6	495.4	496.6	495.0	495.6	80	39,618	495.23	495.6	495.4	496.6	495.0	495.6	80	495.23	-0.08%
2013-10-23	0	496.0	-	498.0	497.0	502.0	20	9,990	499.50	496.0	-	498.0	497.0	502.0	20	499.50	-1.10%
2013-10-22	0	501.5	500.0	501.5	499.0	501.5	660	330,075	500.11	501.5	500.0	501.5	499.0	501.5	660	500.11	0.00%
2013-10-21	0	501.5	500.0	501.5	500.0	501.5	2,780	1,391,920	500.69	501.5	500.0	501.5	500.0	501.5	2,780	500.69	0.30%
2013-10-18	0	500.0	498.8	500.0	499.8	500.0	2,950	1,474,430	499.81	500.0	498.8	500.0	499.8	500.0	2,950	499.81	0.81%
2013-10-17	0	496.0	495.6	497.2	495.8	496.8	3,130	1,553,654	496.38	496.0	495.6	497.2	495.8	496.8	3,130	496.38	0.69%
2013-10-16	0	492.6	492.2	493.0	-	-	0	0	-	492.6	492.2	493.0	-	-	0	-	0.00%
2013-10-15	0	492.6	492.6	494.4	492.0	492.6	40	19,698	492.45	492.6	492.6	494.4	492.0	492.6	40	492.45	1.61%
2013-10-11	0	484.8	484.6	486.2	484.8	484.8	20	9,696	484.80	484.8	484.6	486.2	484.8	484.8	20	484.80	1.08%
2013-10-10	0	479.6	479.6	480.8	478.8	478.8	30	14,364	478.80	479.6	479.6	480.8	478.8	478.8	30	478.80	0.97%
2013-10-09	0	475.0	473.4	475.0	475.0	475.0	60	28,500	475.00	475.0	473.4	475.0	475.0	475.0	60	475.00	-0.50%
2013-10-08	0	477.4	477.4	478.8	474.6	474.6	80	37,968	474.60	477.4	477.4	478.8	474.6	474.6	80	474.60	0.29%
2013-10-07	0	476.0	474.6	476.4	476.0	476.0	10	4,760	476.00	476.0	474.6	476.4	476.0	476.0	10	476.00	-0.08%
2013-10-04	0	476.4	476.4	478.0	473.8	473.8	10	4,738	473.80	476.4	476.4	478.0	473.8	473.8	10	473.80	0.29%
2013-10-03	0	475.0	474.4	476.0	475.0	475.0	3,000	1,425,000	475.00	475.0	474.4	476.0	475.0	475.0	3,000	475.00	0.25%
2013-10-02	0	473.8	472.4	474.2	-	-	0	0	-	473.8	472.4	474.2	-	-	0	-	0.00%
2013-09-30	0	473.8	472.2	473.8	473.0	474.0	110	52,040	473.09	473.8	472.2	473.8	473.0	474.0	110	473.09	-0.92%
2013-09-27	0	478.2	477.8	478.2	478.6	478.6	10	4,786	478.60	478.2	477.8	478.2	478.6	478.6	10	478.60	0.13%
2013-09-26	0	477.6	476.0	477.6	477.6	477.6	230	109,848	477.60	477.6	476.0	477.6	477.6	477.6	230	477.60	0.89%
2013-09-25	0	473.4	472.6	474.2	473.4	474.8	40	18,978	474.45	473.4	472.6	474.2	473.4	474.8	40	474.45	-1.21%
2013-09-24	0	479.2	477.6	479.2	475.8	479.4	40	19,068	476.70	479.2	477.6	479.2	475.8	479.4	40	476.70	0.34%
2013-09-23	0	477.6	477.4	479.0	475.2	477.6	510	242,536	475.56	477.6	477.4	479.0	475.2	477.6	510	475.56	-2.33%
2013-09-19	0	489.0	487.6	489.0	484.8	489.2	1,640	799,192	487.31	489.0	487.6	489.0	484.8	489.2	1,640	487.31	2.90%
2013-09-18	0	475.2	475.0	475.4	475.2	475.4	270	128,326	475.28	475.2	475.0	475.4	475.2	475.4	270	475.28	0.59%
2013-09-17	0	472.4	471.2	472.4	472.6	472.6	210	99,246	472.60	472.4	471.2	472.4	472.6	472.6	210	472.60	-0.84%
2013-09-16	0	476.4	476.4	477.4	473.8	473.8	710	336,398	473.80	476.4	476.4	477.4	473.8	473.8	710	473.80	1.66%
2013-09-13	0	468.6	467.6	468.6	-	-	0	0	-	468.6	467.6	468.6	-	-	0	-	-0.59%
2013-09-12	0	471.4	470.2	471.4	471.4	471.4	200	94,280	471.40	471.4	470.2	471.4	471.4	471.4	200	471.40	0.00%
2013-09-11	0	471.4	470.4	471.6	471.4	471.4	40	18,856	471.40	471.4	470.4	471.6	471.4	471.4	40	471.40	0.04%
2013-09-10	0	471.2	470.2	471.4	465.8	471.4	640	299,344	467.73	471.2	470.2	471.4	465.8	471.4	640	467.73	1.86%
2013-09-09	0	462.6	462.4	463.6	462.6	463.6	350	161,960	462.74	462.6	462.4	463.6	462.6	463.6	350	462.74	1.45%
2013-09-06	0	456.0	456.0	456.6	454.0	456.0	1,280	582,886	455.38	456.0	456.0	456.6	454.0	456.0	1,280	455.38	1.15%
2013-09-05	0	450.8	450.4	451.6	450.8	452.4	90	40,652	451.69	450.8	450.4	451.6	450.8	452.4	90	451.69	0.85%
2013-09-04	0	447.0	447.0	448.0	445.6	447.0	20	8,926	446.30	447.0	447.0	448.0	445.6	447.0	20	446.30	0.13%
2013-09-03	0	446.4	445.4	446.6	446.0	448.8	50	22,388	447.76	446.4	445.4	446.6	446.0	448.8	50	447.76	0.27%
2013-09-02	0	445.2	444.0	445.2	443.6	445.2	470	209,196	445.10	445.2	444.0	445.2	443.6	445.2	470	445.10	0.77%
2013-08-30	0	441.8	440.6	441.8	439.6	442.4	210	92,344	439.73	441.8	440.6	441.8	439.6	442.4	210	439.73	0.45%
2013-08-29	0	439.8	440.0	441.0	439.8	441.4	310	136,662	440.85	439.8	440.0	441.0	439.8	441.4	310	440.85	3.00%
2013-08-28	0	427.0	426.2	427.2	-	-	0	0	-	427.0	426.2	427.2	-	-	0	-	0.00%
2013-08-27	0	427.0	426.0	427.0	427.2	427.4	20	8,546	427.30	427.0	426.0	427.0	427.2	427.4	20	427.30	-0.28%
2013-08-26	0	428.2	427.2	428.2	426.4	428.6	3,070	1,310,102	426.74	428.2	427.2	428.2	426.4	428.6	3,070	426.74	1.28%
2013-08-23	0	422.8	422.2	423.2	422.8	422.8	1,500	634,200	422.80	422.8	422.2	423.2	422.8	422.8	1,500	422.80	1.83%
2013-08-22	0	415.2	415.2	416.2	413.8	413.8	800	331,040	413.80	415.2	415.2	416.2	413.8	413.8	800	413.80	-1.33%
2013-08-21	0	420.8	419.8	420.8	-	-	0	0	-	420.8	419.8	420.8	-	-	0	-	-0.89%
2013-08-20	0	424.6	423.4	424.4	431.4	431.4	30	12,942	431.40	424.6	423.4	424.4	431.4	431.4	30	431.40	-1.85%
2013-08-19	0	432.6	431.6	432.6	-	-	0	0	-	432.6	431.6	432.6	-	-	0	-	-0.28%
2013-08-16	0	433.8	433.8	435.0	-	-	0	0	-	433.8	433.8	435.0	-	-	0	-	0.65%
2013-08-15	0	431.0	430.0	431.2	-	-	0	0	-	431.0	430.0	431.2	-	-	0	-	0.00%
2013-08-13	0	431.0	431.0	432.0	424.8	424.8	70	29,736	424.80	431.0	431.0	432.0	424.8	424.8	70	424.80	2.18%
2013-08-12	0	421.8	421.8	422.8	-	-	0	0	-	421.8	421.8	422.8	-	-	0	-	0.00%
2013-08-09	0	421.8	421.8	423.0	-	-	0	0	-	421.8	421.8	423.0	-	-	0	-	0.05%
2013-08-08	0	421.6	421.4	422.6	-	-	0	0	-	421.6	421.4	422.6	-	-	0	-	0.72%
2013-08-07	0	418.6	418.8	419.8	418.6	421.4	500	210,140	420.28	418.6	418.8	419.8	418.6	421.4	500	420.28	-2.15%
2013-08-06	0	427.8	426.8	427.8	427.8	427.8	80	34,224	427.80	427.8	426.8	427.8	427.8	427.8	80	427.80	-0.70%
2013-08-05	0	430.8	430.2	431.4	430.8	430.8	80	34,464	430.80	430.8	430.2	431.4	430.8	430.8	80	430.80	0.70%
2013-08-02	0	427.8	427.4	428.6	427.8	427.8	200	85,560	427.80	427.8	427.4	428.6	427.8	427.8	200	427.80	0.09%
2013-08-01	0	427.4	427.2	428.2	-	-	0	0	-	427.4	427.2	428.2	-	-	0	-	0.00%
2013-07-31	0	427.4	426.4	427.4	-	-	0	0	-	427.4	426.4	427.4	-	-	0	-	-0.93%
2013-07-30	0	431.4	431.4	432.4	431.2	431.2	200	86,240	431.20	431.4	431.4	432.4	431.2	431.2	200	431.20	0.61%
2013-07-29	0	428.8	427.8	428.8	-	-	0	0	-	428.8	427.8	428.8	-	-	0	-	-0.19%
2013-07-26	0	429.6	429.6	430.6	-	-	0	0	-	429.6	429.6	430.6	-	-	0	-	0.23%
2013-07-25	0	428.6	427.6	428.6	429.0	429.0	10	4,290	429.00	428.6	427.6	428.6	429.0	429.0	10	429.00	-0.28%
2013-07-24	0	429.8	429.8	431.0	429.2	429.6	420	180,272	429.22	429.8	429.8	431.0	429.2	429.6	420	429.22	0.99%
2013-07-23	0	425.6	424.6	425.6	425.8	426.0	40	17,034	425.85	425.6	424.6	425.6	425.8	426.0	40	425.85	1.72%
2013-07-22	0	418.4	418.4	419.4	-	-	0	0	-	418.4	418.4	419.4	-	-	0	-	0.48%
2013-07-19	0	416.4	416.0	417.0	-	-	0	0	-	416.4	416.0	417.0	-	-	0	-	0.00%
2013-07-18	0	416.4	415.4	416.4	-	-	0	0	-	416.4	415.4	416.4	-	-	0	-	-1.14%
2013-07-17	0	421.2	421.2	422.2	-	-	0	0	-	421.2	421.2	422.2	-	-	0	-	0.67%
2013-07-16	0	418.4	417.2	418.4	-	-	0	0	-	418.4	417.2	418.4	-	-	0	-	-0.14%
2013-07-15	0	419.0	419.0	420.0	-	-	0	0	-	419.0	419.0	420.0	-	-	0	-	0.87%
2013-07-12	0	415.4	415.4	416.4	415.0	415.0	10	4,150	415.00	415.4	415.4	416.4	415.0	415.0	10	415.00	-0.86%
2013-07-11	0	419.0	419.0	420.0	413.4	419.2	1,040	432,174	415.55	419.0	419.0	420.0	413.4	419.2	1,040	415.55	4.75%
2013-07-10	0	400.0	399.0	400.0	-	-	0	0	-	400.0	399.0	400.0	-	-	0	-	-0.05%
2013-07-09	0	400.2	400.2	401.2	397.4	399.4	1,700	675,980	397.64	400.2	400.2	401.2	397.4	399.4	1,700	397.64	1.68%
2013-07-08	0	393.6	393.6	394.6	393.0	396.0	640	251,722	393.32	393.6	393.6	394.6	393.0	396.0	640	393.32	-1.70%
2013-07-05	0	400.4	399.4	400.4	-	-	0	0	-	400.4	399.4	400.4	-	-	0	-	-1.14%
2013-07-04	0	405.0	405.0	405.4	402.8	402.8	40	16,112	402.80	405.0	405.0	405.4	402.8	402.8	40	402.80	1.20%
2013-07-03	0	400.2	399.2	400.2	404.2	405.0	680	275,016	404.44	400.2	399.2	400.2	404.2	405.0	680	404.44	-2.91%
2013-07-02	0	412.2	411.2	412.2	412.8	412.8	20	8,256	412.80	412.2	411.2	412.2	412.8	412.8	20	412.80	-0.15%
2013-06-28	0	412.8	412.0	413.0	412.8	412.8	480	198,144	412.80	412.8	412.0	413.0	412.8	412.8	480	412.80	2.58%
2013-06-27	0	402.4	402.4	403.4	-	-	0	0	-	402.4	402.4	403.4	-	-	0	-	3.39%
2013-06-26	0	389.2	388.8	389.8	389.2	389.2	60	23,352	389.20	389.2	388.8	389.8	389.2	389.2	60	389.20	0.26%
2013-06-25	0	388.2	388.2	389.2	385.6	388.2	3,400	1,318,840	387.89	388.2	388.2	389.2	385.6	388.2	3,400	387.89	-0.41%
2013-06-24	0	389.8	388.8	389.8	392.0	392.0	400	156,800	392.00	389.8	388.8	389.8	392.0	392.0	400	392.00	-1.62%
2013-06-21	0	396.2	395.2	396.2	396.4	396.4	100	39,640	396.40	396.2	395.2	396.2	396.4	396.4	100	396.40	-2.32%
2013-06-20	0	405.6	404.6	405.6	-	-	0	0	-	405.6	404.6	405.6	-	-	0	-	-3.38%
2013-06-19	0	419.8	418.8	419.8	-	-	0	0	-	419.8	418.8	419.8	-	-	0	-	-0.52%
2013-06-18	0	422.0	422.0	423.0	-	-	0	0	-	422.0	422.0	423.0	-	-	0	-	0.48%
2013-06-17	0	420.0	419.8	421.0	420.0	420.0	50	21,000	420.00	420.0	419.8	421.0	420.0	420.0	50	420.00	-0.19%
2013-06-14	0	420.8	420.0	-	-	-	0	0	-	420.8	420.0	-	-	-	0	-	0.72%
2013-06-13	0	417.8	416.8	417.8	-	-	0	0	-	417.8	416.8	417.8	-	-	0	-	-1.92%
2013-06-11	0	426.0	424.8	426.0	-	-	0	0	-	426.0	424.8	426.0	-	-	0	-	-1.62%
2013-06-10	0	433.0	431.8	433.0	434.8	434.8	10	4,348	434.80	433.0	431.8	433.0	434.8	434.8	10	434.80	-0.41%
2013-06-07	0	434.8	433.8	434.8	442.4	442.4	10	4,424	442.40	434.8	433.8	434.8	442.4	442.4	10	442.40	-1.72%
2013-06-06	0	442.4	442.4	443.2	442.4	442.4	800	353,920	442.40	442.4	442.4	443.2	442.4	442.4	800	442.40	-0.94%
2013-06-05	0	446.6	446.0	447.2	446.6	447.8	110	49,138	446.71	446.6	446.0	447.2	446.6	447.8	110	446.71	-0.76%
2013-06-04	0	450.0	450.0	451.2	-	-	0	0	-	450.0	450.0	451.2	-	-	0	-	0.45%
2013-06-03	0	448.0	447.0	448.0	-	-	0	0	-	448.0	447.0	448.0	-	-	0	-	-0.09%
2013-05-31	0	448.4	447.4	448.4	451.6	451.6	130	58,708	451.60	448.4	447.4	448.4	451.6	451.6	130	451.60	-0.31%
2013-05-30	0	449.8	449.8	450.4	449.6	449.6	50	22,480	449.60	449.8	449.8	450.4	449.6	449.6	50	449.60	1.03%
2013-05-29	0	445.2	445.2	446.2	-	-	0	0	-	445.2	445.2	446.2	-	-	0	-	0.23%
2013-05-28	0	444.2	443.8	444.8	-	-	0	0	-	444.2	443.8	444.8	-	-	0	-	0.00%
2013-05-27	0	444.2	444.2	445.4	-	-	0	0	-	444.2	444.2	445.4	-	-	0	-	0.59%
2013-05-24	0	441.6	440.4	441.6	441.6	441.6	50	22,080	441.60	441.6	440.4	441.6	441.6	441.6	50	441.60	0.59%
2013-05-23	0	439.0	438.0	439.0	439.0	444.8	190	83,900	441.58	439.0	438.0	439.0	439.0	444.8	190	441.58	-2.79%
2013-05-22	0	451.6	451.6	452.6	-	-	0	0	-	451.6	451.6	452.6	-	-	0	-	0.53%
2013-05-21	0	449.2	449.2	450.4	448.0	448.2	240	107,540	448.08	449.2	449.2	450.4	448.0	448.2	240	448.08	0.27%
2013-05-20	0	448.0	447.4	448.4	448.0	448.0	100	44,800	448.00	448.0	447.4	448.4	448.0	448.0	100	448.00	-0.31%
2013-05-16	0	449.4	449.4	450.6	448.8	449.8	1,840	826,592	449.23	449.4	449.4	450.6	448.8	449.8	1,840	449.23	0.94%
2013-05-15	0	445.2	445.0	445.6	442.8	445.2	2,140	949,852	443.86	445.2	445.0	445.6	442.8	445.2	2,140	443.86	-0.40%
2013-05-14	0	447.0	447.0	447.4	443.6	447.2	4,970	2,216,320	445.94	447.0	447.0	447.4	443.6	447.2	4,970	445.94	2.19%
2013-05-13	0	437.4	437.4	438.6	436.0	440.6	330	144,340	437.39	437.4	437.4	438.6	436.0	440.6	330	437.39	-0.73%
2013-05-10	0	440.6	439.6	440.6	-	-	0	0	-	440.6	439.6	440.6	-	-	0	-	-2.78%
2013-05-09	0	453.2	453.2	454.4	-	-	0	0	-	453.2	453.2	454.4	-	-	0	-	0.98%
2013-05-08	0	448.8	448.8	449.8	-	-	0	0	-	448.8	448.8	449.8	-	-	0	-	0.27%
2013-05-07	0	447.6	446.6	447.6	-	-	0	0	-	447.6	446.6	447.6	-	-	0	-	-0.22%
2013-05-06	0	448.6	448.6	449.6	-	-	0	0	-	448.6	448.6	449.6	-	-	0	-	0.04%
2013-05-03	0	448.4	448.4	450.4	446.0	447.8	260	116,410	447.73	448.4	448.4	450.4	446.0	447.8	260	447.73	0.54%
2013-05-02	0	446.0	445.0	446.0	-	-	0	0	-	446.0	445.0	446.0	-	-	0	-	0.00%
2013-04-30	0	446.0	446.0	448.0	-	-	0	0	-	446.0	446.0	448.0	-	-	0	-	1.36%
2013-04-29	0	440.0	438.8	440.8	-	-	0	0	-	440.0	438.8	440.8	-	-	0	-	0.00%
2013-04-26	0	440.0	438.0	440.0	441.0	441.0	50	22,050	441.00	440.0	438.0	440.0	441.0	441.0	50	441.00	0.00%
2013-04-25	0	440.0	439.8	441.8	-	-	0	0	-	440.0	439.8	441.8	-	-	0	-	1.62%
2013-04-24	0	433.0	433.0	435.0	-	-	0	0	-	433.0	433.0	435.0	-	-	0	-	0.65%
2013-04-23	0	430.2	-	-	-	-	0	0	-	430.2	-	-	-	-	0	-	-0.32%
2013-04-22	0	431.6	428.8	-	430.0	430.0	50	21,500	430.00	431.6	428.8	-	430.0	430.0	50	430.00	0.61%
2013-04-19	0	429.0	429.0	431.0	-	-	0	0	-	429.0	429.0	431.0	-	-	0	-	0.37%
2013-04-18	0	427.4	425.6	427.6	430.2	431.4	530	228,042	430.27	427.4	425.6	427.6	430.2	431.4	530	430.27	-1.79%
2013-04-17	0	435.2	433.4	435.4	-	-	0	0	-	435.2	433.4	435.4	-	-	0	-	-0.23%
2013-04-16	0	436.2	436.2	438.2	430.0	430.0	30	12,900	430.00	436.2	436.2	438.2	430.0	430.0	30	430.00	0.51%
2013-04-15	0	434.0	434.0	435.2	-	-	0	0	-	434.0	434.0	435.2	-	-	0	-	0.05%
2013-04-12	0	433.8	431.8	433.8	433.8	433.8	20	8,676	433.80	433.8	431.8	433.8	433.8	433.8	20	433.80	-1.23%
2013-04-11	0	439.2	438.0	-	438.0	438.0	300	131,400	438.00	439.2	438.0	-	438.0	438.0	300	438.00	1.15%
2013-04-10	0	434.2	434.2	436.0	-	-	0	0	-	434.2	434.2	436.0	-	-	0	-	1.21%
2013-04-09	0	429.0	429.0	431.0	427.0	431.6	280	120,618	430.78	429.0	429.0	431.0	427.0	431.6	280	430.78	-0.23%
2013-04-08	0	430.0	428.4	430.0	431.2	431.2	100	43,120	431.20	430.0	428.4	430.0	431.2	431.2	100	431.20	-0.60%
2013-04-05	0	432.6	432.6	-	432.6	434.6	230	99,738	433.64	432.6	432.6	-	432.6	434.6	230	433.64	-4.12%
2013-04-03	0	451.2	450.0	-	-	-	0	0	-	451.2	450.0	-	-	-	0	-	0.00%
2013-04-02	0	451.2	-	-	450.6	456.2	350	158,830	453.80	451.2	-	-	450.6	456.2	350	453.80	-0.92%
2013-03-28	0	455.4	-	-	453.6	453.6	350	158,760	453.60	455.4	-	-	453.6	453.6	350	453.60	-0.04%
2013-03-27	0	455.6	-	-	-	-	0	0	-	455.6	-	-	-	-	0	-	0.00%
2013-03-26	0	455.6	-	-	455.6	455.6	10	4,556	455.60	455.6	-	-	455.6	455.6	10	455.60	0.93%
2013-03-25	0	451.4	-	-	-	-	0	0	-	451.4	-	-	-	-	0	-	1.76%
2013-03-22	0	443.6	-	-	443.6	443.6	400	177,440	443.60	443.6	-	-	443.6	443.6	400	443.60	-0.45%
2013-03-21	0	445.6	444.4	446.2	445.8	445.8	10	4,458	445.80	445.6	444.4	446.2	445.8	445.8	10	445.80	-0.54%
2013-03-20	0	448.0	-	-	-	-	0	0	-	448.0	-	-	-	-	0	-	-0.80%
2013-03-19	0	451.6	-	-	-	-	0	0	-	451.6	-	-	-	-	0	-	0.40%
2013-03-18	0	449.8	-	-	450.2	450.2	50	22,510	450.20	449.8	-	-	450.2	450.2	50	450.20	-1.19%
2013-03-15	0	455.2	453.8	455.2	-	-	0	0	-	455.2	453.8	455.2	-	-	0	-	-0.87%
2013-03-14	0	459.2	-	459.8	455.8	457.4	1,050	480,070	457.21	459.2	-	459.8	455.8	457.4	1,050	457.21	-1.08%
2013-03-13	0	464.2	463.4	464.2	-	-	0	0	-	464.2	463.4	464.2	-	-	0	-	-0.04%
2013-03-12	0	464.4	463.6	464.4	-	-	0	0	-	464.4	463.6	464.4	-	-	0	-	-0.60%
2013-03-11	0	467.2	465.6	467.2	-	-	0	0	-	467.2	465.6	467.2	-	-	0	-	-0.60%
2013-03-08	0	470.0	468.4	470.0	-	-	0	0	-	470.0	468.4	470.0	-	-	0	-	-0.59%
2013-03-07	0	472.8	-	-	-	-	0	0	-	472.8	-	-	-	-	0	-	-1.25%
2013-03-06	0	478.8	-	-	478.8	478.8	300	143,640	478.80	478.8	-	-	478.8	478.8	300	478.80	0.76%
2013-03-05	0	475.2	475.2	476.0	-	-	0	0	-	475.2	475.2	476.0	-	-	0	-	0.38%
2013-03-04	0	473.4	-	-	-	-	0	0	-	473.4	-	-	-	-	0	-	-0.96%
2013-03-01	0	478.0	-	-	-	-	0	0	-	478.0	-	-	-	-	0	-	-0.29%
2013-02-28	0	479.4	478.8	479.6	479.4	479.4	110	52,734	479.40	479.4	478.8	479.6	479.4	479.4	110	479.40	1.27%
2013-02-27	0	473.4	-	-	-	-	0	0	-	473.4	-	-	-	-	0	-	0.17%
2013-02-26	0	472.6	471.8	472.6	-	-	0	0	-	472.6	471.8	472.6	-	-	0	-	-0.71%
2013-02-25	0	476.0	-	-	-	-	0	0	-	476.0	-	-	-	-	0	-	-0.42%
2013-02-22	0	478.0	-	483.0	-	-	0	0	-	478.0	-	483.0	-	-	0	-	0.00%
2013-02-21	0	478.0	477.8	478.4	478.0	479.0	110	52,630	478.45	478.0	477.8	478.4	478.0	479.0	110	478.45	-1.04%
2013-02-20	0	483.0	483.0	483.6	478.0	481.8	400	191,960	479.90	483.0	483.0	483.6	478.0	481.8	400	479.90	2.50%
2013-02-19	0	471.2	-	-	-	-	0	0	-	471.2	-	-	-	-	0	-	-0.08%
2013-02-18	0	471.6	-	-	-	-	0	0	-	471.6	-	-	-	-	0	-	-0.42%
2013-02-15	0	473.6	-	-	473.6	473.6	110	52,096	473.60	473.6	-	-	473.6	473.6	110	473.60	0.89%
2013-02-14	0	469.4	-	-	-	-	0	0	-	469.4	-	-	-	-	0	-	3.12%
2013-02-08	0	455.2	-	-	-	-	0	0	-	455.2	-	-	-	-	0	-	0.44%
2013-02-07	0	453.2	-	-	453.2	454.2	340	154,218	453.58	453.2	-	-	453.2	454.2	340	453.58	-0.13%
2013-02-06	0	453.8	450.0	-	-	-	0	0	-	453.8	450.0	-	-	-	0	-	-0.35%
2013-02-05	0	455.4	452.0	-	455.4	455.4	80	36,432	455.40	455.4	452.0	-	455.4	455.4	80	455.40	-0.87%
2013-02-04	0	459.4	-	-	459.0	459.4	550	252,570	459.22	459.4	-	-	459.0	459.4	550	459.22	0.66%
2013-02-01	0	456.4	-	456.4	456.4	456.4	100	45,640	456.40	456.4	-	456.4	456.4	456.4	100	456.40	-0.65%
2013-01-31	0	459.4	-	-	458.8	458.8	10	4,588	458.80	459.4	-	-	458.8	458.8	10	458.80	-0.35%
2013-01-30	0	461.0	460.0	-	-	-	0	0	-	461.0	460.0	-	-	-	0	-	0.26%
2013-01-29	0	459.8	459.8	-	-	-	0	0	-	459.8	459.8	-	-	-	0	-	1.73%
2013-01-28	0	452.0	450.0	-	452.0	457.6	2,380	1,083,202	455.13	452.0	450.0	-	452.0	457.6	2,380	455.13	-1.91%
2013-01-25	0	460.8	460.4	464.0	459.0	460.8	870	400,718	460.60	460.8	460.4	464.0	459.0	460.8	870	460.60	-1.66%
2013-01-24	0	468.6	-	-	-	-	0	0	-	468.6	-	-	-	-	0	-	-1.18%
2013-01-23	0	474.2	473.6	-	-	-	0	0	-	474.2	473.6	-	-	-	0	-	-0.75%
2013-01-22	0	477.8	-	480.0	477.8	477.8	40	19,112	477.80	477.8	-	480.0	477.8	477.8	40	477.80	0.38%
2013-01-21	0	476.0	474.8	-	478.6	478.6	200	95,720	478.60	476.0	474.8	-	478.6	478.6	200	478.60	-0.63%
2013-01-18	0	479.0	475.0	-	-	-	0	0	-	479.0	475.0	-	-	-	0	-	0.76%
2013-01-17	0	475.4	475.0	-	475.0	475.0	10	4,750	475.00	475.4	475.0	-	475.0	475.0	10	475.00	-0.38%
2013-01-16	0	477.2	-	-	478.0	478.0	10	4,780	478.00	477.2	-	-	478.0	478.0	10	478.00	-0.50%
2013-01-15	0	479.6	-	-	-	-	0	0	-	479.6	-	-	-	-	0	-	-1.07%
2013-01-14	0	484.8	-	-	-	-	0	0	-	484.8	-	-	-	-	0	-	0.04%
2013-01-11	0	484.6	-	-	484.6	484.6	200	96,920	484.60	484.6	-	-	484.6	484.6	200	484.60	-0.12%
2013-01-10	0	485.2	485.2	-	484.0	484.0	50	24,200	484.00	485.2	485.2	-	484.0	484.0	50	484.00	0.87%
2013-01-09	0	481.0	-	-	481.0	482.0	250	120,450	481.80	481.0	-	-	481.0	482.0	250	481.80	-0.25%
2013-01-08	0	482.2	-	-	-	-	0	0	-	482.2	-	-	-	-	0	-	-0.99%
2013-01-07	0	487.0	-	-	482.8	487.2	620	301,538	486.35	487.0	-	-	482.8	487.2	620	486.35	0.25%
2013-01-04	0	485.8	482.4	-	-	-	0	0	-	485.8	482.4	-	-	-	0	-	-0.86%
2013-01-03	0	490.0	489.0	-	-	-	0	0	-	490.0	489.0	-	-	-	0	-	-1.17%
2013-01-02	0	495.8	-	-	480.0	480.0	20	9,600	480.00	495.8	-	-	480.0	480.0	20	480.00	3.21%
2012-12-31	0	480.4	-	-	480.0	480.0	100	48,000	480.00	480.4	-	-	480.0	480.0	100	480.00	1.14%
2012-12-28	0	475.0	-	-	-	-	0	0	-	475.0	-	-	-	-	0	-	0.89%
2012-12-27	0	470.8	-	-	469.8	469.8	100	46,980	469.80	470.8	-	-	469.8	469.8	100	469.80	0.21%
2012-12-24	0	469.8	-	-	-	-	5,000	2,341,000	468.20	469.8	-	-	-	-	5,000	468.20	0.00%
2012-12-21	0	469.8	469.6	-	-	-	0	0	-	469.8	469.6	-	-	-	0	-	-1.34%
2012-12-20	0	476.2	-	480.0	-	-	0	0	-	476.2	-	480.0	-	-	0	-	-0.29%
2012-12-19	0	477.6	-	-	-	-	0	0	-	477.6	-	-	-	-	0	-	0.63%
2012-12-18	0	474.6	474.6	-	-	-	0	0	-	474.6	474.6	-	-	-	0	-	0.04%
2012-12-17	0	474.4	-	-	-	-	0	0	-	474.4	-	-	-	-	0	-	-0.46%
2012-12-14	0	476.6	-	-	-	-	0	0	-	476.6	-	-	-	-	0	-	0.00%
2012-12-13	0	476.6	-	-	-	-	0	0	-	476.6	-	-	-	-	0	-	1.49%
2012-12-12	0	469.6	468.2	-	-	-	0	0	-	469.6	468.2	-	-	-	0	-	0.64%
2012-12-11	0	466.6	466.6	-	-	-	0	0	-	466.6	466.6	-	-	-	0	-	1.21%
2012-12-10	0	461.0	-	-	-	-	0	0	-	461.0	-	-	-	-	0	-	0.00%
2012-12-07	0	461.0	-	-	-	-	0	0	-	461.0	-	-	-	-	0	-	0.48%
2012-12-06	0	458.8	-	-	458.8	458.8	120	55,056	458.80	458.8	-	-	458.8	458.8	120	458.80	0.09%
2012-12-05	0	458.4	-	-	455.8	455.8	50	22,790	455.80	458.4	-	-	455.8	455.8	50	455.80	0.88%
2012-12-04	0	454.4	-	455.0	-	-	0	0	-	454.4	-	455.0	-	-	0	-	0.00%
2012-12-03	0	454.4	-	455.8	-	-	0	0	-	454.4	-	455.8	-	-	0	-	0.35%
2012-11-30	0	452.8	-	456.8	452.8	452.8	600	271,680	452.80	452.8	-	456.8	452.8	452.8	600	452.80	0.09%
2012-11-29	0	452.4	-	455.0	-	-	0	0	-	452.4	-	455.0	-	-	0	-	1.07%
2012-11-28	0	447.6	-	-	-	-	0	0	-	447.6	-	-	-	-	0	-	-0.67%
2012-11-27	0	450.6	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	1.35%
2012-11-26	0	444.6	-	-	444.6	447.0	370	164,670	445.05	444.6	-	-	444.6	447.0	370	445.05	-0.31%
2012-11-23	0	446.0	-	-	-	-	0	0	-	446.0	-	-	-	-	0	-	0.86%
2012-11-22	0	442.2	-	-	442.0	442.0	80	35,360	442.00	442.2	-	-	442.0	442.0	80	442.00	0.73%
2012-11-21	0	439.0	-	-	-	-	0	0	-	439.0	-	-	-	-	0	-	0.05%
2012-11-20	0	438.8	438.8	-	-	-	0	0	-	438.8	438.8	-	-	-	0	-	1.20%
2012-11-19	0	433.6	432.0	-	-	-	0	0	-	433.6	432.0	-	-	-	0	-	0.70%
2012-11-16	0	430.6	429.6	-	-	-	0	0	-	430.6	429.6	-	-	-	0	-	-0.78%
2012-11-15	0	434.0	432.0	440.0	-	-	0	0	-	434.0	432.0	440.0	-	-	0	-	-1.05%
2012-11-14	0	438.6	435.6	440.0	-	-	0	0	-	438.6	435.6	440.0	-	-	0	-	0.55%
2012-11-13	0	436.2	434.4	440.0	-	-	0	0	-	436.2	434.4	440.0	-	-	0	-	-0.50%
2012-11-12	0	438.4	438.4	-	438.4	438.4	800	350,720	438.40	438.4	438.4	-	438.4	438.4	800	438.40	-0.32%
2012-11-09	0	439.8	-	-	440.0	440.0	200	88,000	440.00	439.8	-	-	440.0	440.0	200	440.00	-0.36%
2012-11-08	0	441.4	-	-	441.4	441.4	800	353,120	441.40	441.4	-	-	441.4	441.4	800	441.40	-2.30%
2012-11-07	0	451.8	-	-	445.4	451.8	870	392,898	451.61	451.8	-	-	445.4	451.8	870	451.61	1.89%
2012-11-06	0	443.4	-	-	-	-	0	0	-	443.4	-	-	-	-	0	-	0.96%
2012-11-05	0	439.2	-	-	-	-	0	0	-	439.2	-	-	-	-	0	-	-0.54%
2012-11-02	0	441.6	-	-	-	-	0	0	-	441.6	-	-	-	-	0	-	1.15%
2012-11-01	0	436.6	-	-	-	-	0	0	-	436.6	-	-	-	-	0	-	-0.91%
2012-10-31	0	440.6	-	-	-	-	0	0	-	440.6	-	-	-	-	0	-	0.64%
2012-10-30	0	437.8	-	-	-	-	0	0	-	437.8	-	-	-	-	0	-	0.69%
2012-10-29	0	434.8	-	-	-	-	0	0	-	434.8	-	-	-	-	0	-	0.00%
2012-10-26	0	434.8	-	-	435.0	435.0	50	21,750	435.00	434.8	-	-	435.0	435.0	50	435.00	-1.32%
2012-10-25	0	440.6	-	-	-	-	0	0	-	440.6	-	-	-	-	0	-	1.33%
2012-10-24	0	434.8	-	-	435.0	435.2	830	361,130	435.10	434.8	-	-	435.0	435.2	830	435.10	-2.03%
2012-10-22	0	443.8	-	-	-	-	0	0	-	443.8	-	-	-	-	0	-	0.00%
2012-10-19	0	443.8	-	-	442.0	442.0	40	17,680	442.00	443.8	-	-	442.0	442.0	40	442.00	-0.67%
2012-10-18	0	446.8	-	-	-	-	0	0	-	446.8	-	-	-	-	0	-	0.40%
2012-10-17	0	445.0	444.0	-	444.0	446.2	180	80,146	445.26	445.0	444.0	-	444.0	446.2	180	445.26	1.18%
2012-10-16	0	439.8	-	-	-	-	0	0	-	439.8	-	-	-	-	0	-	0.73%
2012-10-15	0	436.6	-	-	-	-	0	0	-	436.6	-	-	-	-	0	-	0.00%
2012-10-12	0	436.6	-	-	437.6	437.6	60	26,256	437.60	436.6	-	-	437.6	437.6	60	437.60	-0.32%
2012-10-11	0	438.0	-	438.0	-	-	0	0	-	438.0	-	438.0	-	-	0	-	-0.82%
2012-10-10	0	441.6	-	443.4	441.8	441.8	80	35,344	441.80	441.6	-	443.4	441.8	441.8	80	441.80	-1.87%
2012-10-09	0	450.0	-	453.4	454.0	454.0	40	18,160	454.00	450.0	-	453.4	454.0	454.0	40	454.00	-0.31%
2012-10-08	0	451.4	-	451.8	-	-	0	0	-	451.4	-	451.8	-	-	0	-	-0.97%
2012-10-05	0	455.8	-	-	455.8	455.8	50	22,790	455.80	455.8	-	-	455.8	455.8	50	455.80	0.53%
2012-10-04	0	453.4	-	455.0	452.4	452.4	30	13,572	452.40	453.4	-	455.0	452.4	452.4	30	452.40	0.22%
2012-10-03	0	452.4	-	452.4	-	-	0	0	-	452.4	-	452.4	-	-	0	-	-0.40%
2012-09-28	0	454.2	-	-	-	-	0	0	-	454.2	-	-	-	-	0	-	0.71%
2012-09-27	0	451.0	-	-	450.0	450.0	90	40,500	450.00	451.0	-	-	450.0	450.0	90	450.00	0.62%
2012-09-26	0	448.2	-	450.0	-	-	0	0	-	448.2	-	450.0	-	-	0	-	-0.66%
2012-09-25	0	451.2	-	-	-	-	0	0	-	451.2	-	-	-	-	0	-	-0.04%
2012-09-24	0	451.4	-	-	448.2	448.2	50	22,410	448.20	451.4	-	-	448.2	448.2	50	448.20	-0.18%
2012-09-21	0	452.2	440.0	-	440.0	451.0	20	8,910	445.50	452.2	440.0	-	440.0	451.0	20	445.50	0.62%
2012-09-20	0	449.4	-	-	-	-	0	0	-	449.4	-	-	-	-	0	-	-1.62%
2012-09-19	0	456.8	-	-	453.4	456.8	380	173,312	456.08	456.8	-	-	453.4	456.8	380	456.08	0.22%
2012-09-18	0	455.8	455.0	-	455.8	455.8	430	195,994	455.80	455.8	455.0	-	455.8	455.8	430	455.80	-0.22%
2012-09-17	0	456.8	456.0	-	456.8	456.8	30	13,704	456.80	456.8	456.0	-	456.8	456.8	30	456.80	-0.22%
2012-09-14	0	457.8	457.8	459.0	454.6	456.6	5,360	2,454,764	457.98	457.8	457.8	459.0	454.6	456.6	5,360	457.98	4.23%
2012-09-13	0	439.2	-	-	-	-	0	0	-	439.2	-	-	-	-	0	-	-0.18%
2012-09-12	0	440.0	-	-	440.0	440.0	100	44,000	440.00	440.0	-	-	440.0	440.0	100	440.00	1.62%
2012-09-11	0	433.0	-	-	432.4	433.0	5,980	2,576,232	430.81	433.0	-	-	432.4	433.0	5,980	430.81	-0.05%
2012-09-10	0	433.2	432.4	-	433.2	433.2	5,060	2,193,992	433.60	433.2	432.4	-	433.2	433.2	5,060	433.60	0.23%
2012-09-07	0	432.2	-	-	-	-	0	0	-	432.2	-	-	-	-	0	-	3.50%
2012-09-06	0	417.6	-	-	-	-	0	0	-	417.6	-	-	-	-	0	-	0.34%
2012-09-05	0	416.2	-	-	418.0	419.0	130	54,410	418.54	416.2	-	-	418.0	419.0	130	418.54	-2.39%
2012-09-04	0	426.4	-	-	426.4	426.4	70	29,848	426.40	426.4	-	-	426.4	426.4	70	426.40	-0.19%
2012-09-03	0	427.2	426.6	-	423.2	424.0	450	190,640	423.64	427.2	426.6	-	423.2	424.0	450	423.64	0.52%
2012-08-31	0	425.0	423.0	-	425.0	425.4	840	357,320	425.38	425.0	423.0	-	425.0	425.4	840	425.38	0.00%
2012-08-30	0	425.0	420.0	-	423.8	425.0	1,600	679,040	424.40	425.0	420.0	-	423.8	425.0	1,600	424.40	-1.21%
2012-08-29	0	430.2	-	-	429.0	429.0	800	343,200	429.00	430.2	-	-	429.0	429.0	800	429.00	0.66%
2012-08-28	0	427.4	-	-	-	-	0	0	-	427.4	-	-	-	-	0	-	0.00%
2012-08-27	0	427.4	-	-	426.4	426.4	100	42,640	426.40	427.4	-	-	426.4	426.4	100	426.40	-0.74%
2012-08-24	0	430.6	430.6	-	430.6	433.6	2,570	1,109,752	431.81	430.6	430.6	-	430.6	433.6	2,570	431.81	-1.69%
2012-08-23	0	438.0	433.8	-	-	-	0	0	-	438.0	433.8	-	-	-	0	-	0.83%
2012-08-22	0	434.4	433.0	-	433.0	434.4	850	369,170	434.32	434.4	433.0	-	433.0	434.4	850	434.32	-1.14%
2012-08-21	0	439.4	-	-	-	-	0	0	-	439.4	-	-	-	-	0	-	0.50%
2012-08-20	0	437.2	-	-	436.2	439.2	150	65,580	437.20	437.2	-	-	436.2	439.2	150	437.20	-0.46%
2012-08-17	0	439.2	-	-	-	-	0	0	-	439.2	-	-	-	-	0	-	-0.59%
2012-08-16	0	441.8	441.8	-	-	-	0	0	-	441.8	441.8	-	-	-	0	-	0.00%
2012-08-15	0	441.8	435.8	449.6	444.2	444.2	100	44,420	444.20	441.8	435.8	449.6	444.2	444.2	100	444.20	-0.76%
2012-08-14	0	445.2	435.2	451.0	443.8	445.0	500	221,986	443.97	445.2	435.2	451.0	443.8	445.0	500	443.97	1.27%
2012-08-13	0	439.6	435.2	439.6	-	-	0	0	-	439.6	435.2	439.6	-	-	0	-	-0.99%
2012-08-10	0	444.0	437.2	444.0	-	-	0	0	-	444.0	437.2	444.0	-	-	0	-	0.00%
2012-08-09	0	444.0	429.2	450.2	443.8	444.0	1,600	710,240	443.90	444.0	429.2	450.2	443.8	444.0	1,600	443.90	2.40%
2012-08-08	0	433.6	433.6	440.0	-	-	0	0	-	433.6	433.6	440.0	-	-	0	-	0.60%
2012-08-07	0	431.0	424.0	436.2	431.0	431.0	270	116,370	431.00	431.0	424.0	436.2	431.0	431.0	270	431.00	0.23%
2012-08-06	0	430.0	415.4	434.4	430.0	430.0	280	120,400	430.00	430.0	415.4	434.4	430.0	430.0	280	430.00	2.43%
2012-08-03	0	419.8	413.8	430.0	-	-	0	0	-	419.8	413.8	430.0	-	-	0	-	-1.36%
2012-08-02	0	425.6	-	-	425.8	428.0	60	25,614	426.90	425.6	-	-	425.8	428.0	60	426.90	-1.02%
2012-08-01	0	430.0	429.8	436.0	427.2	430.6	14,080	6,036,252	428.71	430.0	429.8	436.0	427.2	430.6	14,080	428.71	0.56%
2012-07-31	0	427.6	412.0	434.0	427.2	429.6	900	386,400	429.33	427.6	412.0	434.0	427.2	429.6	900	429.33	2.69%
2012-07-30	0	416.4	406.2	421.6	416.2	417.2	2,050	854,496	416.83	416.4	406.2	421.6	416.2	417.2	2,050	416.83	1.41%
2012-07-27	0	410.6	410.6	416.0	406.8	407.0	2,400	976,480	406.87	410.6	410.6	416.0	406.8	407.0	2,400	406.87	3.84%
2012-07-26	0	395.4	392.8	401.0	393.2	393.2	10	3,932	393.20	395.4	392.8	401.0	393.2	393.2	10	393.20	0.51%
2012-07-25	0	393.4	392.8	402.0	393.6	393.6	10	3,936	393.60	393.4	392.8	402.0	393.6	393.6	10	393.60	-1.06%
2012-07-24	0	397.6	391.6	402.2	396.0	397.6	30	11,896	396.53	397.6	391.6	402.2	396.0	397.6	30	396.53	0.25%
2012-07-23	0	396.6	389.4	412.6	393.8	397.6	30	11,880	396.00	396.6	389.4	412.6	393.8	397.6	30	396.00	-2.84%
2012-07-20	0	408.2	401.8	413.0	408.2	408.4	1,600	653,280	408.30	408.2	401.8	413.0	408.2	408.4	1,600	408.30	0.05%
2012-07-19	0	408.0	407.6	412.0	407.6	407.6	370	150,812	407.60	408.0	407.6	412.0	407.6	407.6	370	407.60	1.69%
2012-07-18	0	401.2	395.4	410.0	401.2	401.2	10	4,012	401.20	401.2	395.4	410.0	401.2	401.2	10	401.20	-1.08%
2012-07-17	0	405.6	397.2	410.6	406.2	406.2	21,460	8,717,052	406.20	405.6	397.2	410.6	406.2	406.2	21,460	406.20	1.00%
2012-07-16	0	401.6	395.4	407.4	401.6	401.6	800	321,280	401.60	401.6	395.4	407.4	401.6	401.6	800	401.60	0.45%
2012-07-13	0	399.8	392.4	404.8	395.2	400.4	6,030	2,404,664	398.78	399.8	392.4	404.8	395.2	400.4	6,030	398.78	2.09%
2012-07-12	0	391.6	385.2	411.2	391.6	401.8	4,370	1,729,946	395.87	391.6	385.2	411.2	391.6	401.8	4,370	395.87	-3.74%
2012-07-11	0	406.8	401.4	412.2	-	-	0	0	-	406.8	401.4	412.2	-	-	0	-	0.00%
2012-07-10	0	406.8	400.4	412.6	408.0	408.0	800	326,400	408.00	406.8	400.4	412.6	408.0	408.0	800	408.00	-0.34%
2012-07-09	0	408.2	402.4	421.6	-	-	0	0	-	408.2	402.4	421.6	-	-	0	-	-2.16%
2012-07-06	0	417.2	411.2	425.4	418.0	418.0	20	8,360	418.00	417.2	411.2	425.4	418.0	418.0	20	418.00	-0.90%
2012-07-05	0	421.0	415.4	427.4	420.0	420.4	1,030	432,968	420.36	421.0	415.4	427.4	420.0	420.4	1,030	420.36	0.29%
2012-07-04	0	419.8	413.8	427.0	421.2	422.6	2,410	1,017,186	422.07	419.8	413.8	427.0	421.2	422.6	2,410	422.07	-0.05%
2012-07-03	0	420.0	408.2	424.8	420.0	420.0	10	4,200	420.00	420.0	408.2	424.8	420.0	420.0	10	420.00	1.79%
2012-06-29	0	412.6	395.6	419.8	410.8	410.8	800	328,640	410.80	412.6	395.6	419.8	410.8	410.8	800	410.80	3.15%
2012-06-28	0	400.0	395.2	407.8	399.6	403.4	1,610	648,956	403.08	400.0	395.2	407.8	399.6	403.4	1,610	403.08	-0.35%
2012-06-27	0	401.4	392.6	406.4	397.0	401.4	2,410	956,974	397.08	401.4	392.6	406.4	397.0	401.4	2,410	397.08	0.45%
2012-06-26	0	399.6	394.2	-	399.6	400.8	2,400	960,640	400.27	399.6	394.2	-	399.6	400.8	2,400	400.27	0.10%
2012-06-25	0	399.2	394.2	-	399.2	399.2	630	251,496	399.20	399.2	394.2	-	399.2	399.2	630	399.20	-2.35%
2012-06-22	0	408.8	407.6	-	409.2	409.2	800	327,360	409.20	408.8	407.6	-	409.2	409.2	800	409.20	-3.08%
2012-06-21	0	421.8	416.0	-	423.2	425.2	30	12,716	423.87	421.8	416.0	-	423.2	425.2	30	423.87	-1.08%
2012-06-20	0	426.4	418.0	-	424.0	426.6	30,810	13,091,234	424.90	426.4	418.0	-	424.0	426.6	30,810	424.90	0.95%
2012-06-19	0	422.4	-	-	-	-	0	0	-	422.4	-	-	-	-	0	-	0.05%
2012-06-18	0	422.2	-	-	422.2	422.2	800	337,760	422.20	422.2	-	-	422.2	422.2	800	422.20	1.98%
2012-06-15	0	414.0	405.0	-	-	-	0	0	-	414.0	405.0	-	-	-	0	-	-0.43%
2012-06-14	0	415.8	405.0	-	411.2	413.6	1,610	665,552	413.39	415.8	405.0	-	411.2	413.6	1,610	413.39	0.87%
2012-06-13	0	412.2	400.0	-	411.0	411.0	10	4,110	411.00	412.2	400.0	-	411.0	411.0	10	411.00	0.29%
2012-06-12	0	411.0	400.0	-	411.0	411.0	10	4,110	411.00	411.0	400.0	-	411.0	411.0	10	411.00	-0.58%
2012-06-11	0	413.4	400.0	-	403.2	403.2	50	20,160	403.20	413.4	400.0	-	403.2	403.2	50	403.20	2.53%
2012-06-08	0	403.2	400.0	405.4	403.0	407.0	490	197,790	403.65	403.2	400.0	405.4	403.0	407.0	490	403.65	-0.98%
2012-06-07	0	407.2	-	-	-	-	0	0	-	407.2	-	-	-	-	0	-	2.21%
2012-06-06	0	398.4	-	-	398.2	400.4	3,270	1,306,588	399.57	398.4	-	-	398.2	400.4	3,270	399.57	1.37%
2012-06-05	0	393.0	-	-	393.0	393.0	30	11,790	393.00	393.0	-	-	393.0	393.0	30	393.00	0.82%
2012-06-04	0	389.8	388.0	-	389.6	390.8	850	331,194	389.64	389.8	388.0	-	389.6	390.8	850	389.64	-3.37%
2012-06-01	0	403.4	398.0	-	403.4	403.4	40	16,136	403.40	403.4	398.0	-	403.4	403.4	40	403.40	-0.10%
2012-05-31	0	403.8	395.0	-	404.0	404.0	800	323,200	404.00	403.8	395.0	-	404.0	404.0	800	404.00	-0.30%
2012-05-30	0	405.0	-	-	-	-	0	0	-	405.0	-	-	-	-	0	-	-0.64%
2012-05-29	0	407.6	-	-	-	-	0	0	-	407.6	-	-	-	-	0	-	0.74%
2012-05-28	0	404.6	-	-	401.2	404.8	2,400	966,400	402.67	404.6	-	-	401.2	404.8	2,400	402.67	1.30%
2012-05-25	0	399.4	395.0	-	397.8	399.4	2,400	956,640	398.60	399.4	395.0	-	397.8	399.4	2,400	398.60	0.71%
2012-05-24	0	396.6	-	-	396.6	400.0	850	337,280	396.80	396.6	-	-	396.6	400.0	850	396.80	-0.85%
2012-05-23	0	400.0	-	-	-	-	0	0	-	400.0	-	-	-	-	0	-	-1.28%
2012-05-22	0	405.2	-	-	403.8	404.0	820	331,120	403.80	405.2	-	-	403.8	404.0	820	403.80	1.86%
2012-05-21	0	397.8	393.0	-	397.8	398.4	960	382,368	398.30	397.8	393.0	-	397.8	398.4	960	398.30	1.07%
2012-05-18	0	393.6	390.0	-	391.4	394.0	3,690	1,450,876	393.19	393.6	390.0	-	391.4	394.0	3,690	393.19	-3.24%
2012-05-17	0	406.8	-	-	406.4	409.2	5,600	2,283,040	407.69	406.8	-	-	406.4	409.2	5,600	407.69	0.25%
2012-05-16	0	405.8	-	-	406.0	419.6	9,840	4,033,126	409.87	405.8	-	-	406.0	419.6	9,840	409.87	-4.74%
2012-05-15	0	426.0	420.0	-	424.0	425.8	11,270	4,764,920	422.80	426.0	420.0	-	424.0	425.8	11,270	422.80	-0.70%
2012-05-14	0	429.0	-	-	429.6	429.8	1,600	687,520	429.70	429.0	-	-	429.6	429.8	1,600	429.70	-0.28%
2012-05-11	0	430.2	-	-	430.2	433.2	13,600	5,874,400	431.94	430.2	-	-	430.2	433.2	13,600	431.94	-1.92%
2012-05-10	0	438.6	-	-	438.4	440.4	20,000	8,787,560	439.38	438.6	-	-	438.4	440.4	20,000	439.38	-0.50%
2012-05-09	0	440.8	440.0	445.0	440.8	442.4	6,050	2,671,300	441.54	440.8	440.0	445.0	440.8	442.4	6,050	441.54	-0.99%
2012-05-08	0	445.2	-	-	445.2	446.6	5,000	2,229,800	445.96	445.2	-	-	445.2	446.6	5,000	445.96	0.41%
2012-05-07	0	443.4	-	-	442.6	454.4	8,300	3,679,340	443.29	443.4	-	-	442.6	454.4	8,300	443.29	-2.42%
2012-05-04	0	454.4	454.0	-	454.4	454.4	1,080	490,752	454.40	454.4	454.0	-	454.4	454.4	1,080	454.40	-1.00%
2012-05-03	0	459.0	454.0	-	456.6	458.4	10,480	4,794,664	457.51	459.0	454.0	-	456.6	458.4	10,480	457.51	0.00%
2012-05-02	0	459.0	454.0	460.0	459.0	460.0	3,010	1,382,800	459.40	459.0	454.0	460.0	459.0	460.0	3,010	459.40	1.01%
2012-04-30	0	454.4	449.0	-	454.4	455.2	5,000	2,274,200	454.84	454.4	449.0	-	454.4	455.2	5,000	454.84	0.66%
2012-04-27	0	451.4	449.0	-	452.4	452.6	2,000	905,000	452.50	451.4	449.0	-	452.4	452.6	2,000	452.50	0.36%
2012-04-26	0	449.8	-	-	446.4	449.8	3,070	1,372,686	447.13	449.8	-	-	446.4	449.8	3,070	447.13	1.26%
2012-04-25	0	444.2	440.0	-	-	-	0	0	-	444.2	440.0	-	-	-	0	-	0.00%
2012-04-24	0	444.2	-	-	-	-	0	0	-	444.2	-	-	-	-	0	-	0.00%
2012-04-23	0	444.2	-	-	-	-	0	0	-	444.2	-	-	-	-	0	-	-0.49%
2012-04-20	0	446.4	-	-	-	-	0	0	-	446.4	-	-	-	-	0	-	-1.41%
2012-04-19	0	452.8	-	-	452.8	452.8	100	45,280	452.80	452.8	-	-	452.8	452.8	100	452.80	-0.13%
2012-04-18	0	453.4	-	-	-	-	0	0	-	453.4	-	-	-	-	0	-	0.67%
2012-04-17	0	450.4	-	-	-	-	0	0	-	450.4	-	-	-	-	0	-	-0.44%
2012-04-16	0	452.4	-	-	-	-	0	0	-	452.4	-	-	-	-	0	-	-0.57%
2012-04-13	0	455.0	448.0	-	454.8	456.8	1,570	715,376	455.65	455.0	448.0	-	454.8	456.8	1,570	455.65	1.43%
2012-04-12	0	448.6	-	-	444.8	448.6	2,000	893,400	446.70	448.6	-	-	444.8	448.6	2,000	446.70	0.40%
2012-04-11	0	446.8	-	-	446.0	447.6	5,000	2,232,600	446.52	446.8	-	-	446.0	447.6	5,000	446.52	-1.28%
2012-04-10	0	452.6	-	-	453.8	453.8	1,030	467,414	453.80	452.6	-	-	453.8	453.8	1,030	453.80	-2.75%
2012-04-05	0	465.4	-	-	458.0	462.6	9,500	4,353,446	458.26	465.4	-	-	458.0	462.6	9,500	458.26	-1.19%
2012-04-03	0	471.0	-	-	-	-	0	0	-	471.0	-	-	-	-	0	-	1.99%
2012-04-02	0	461.8	-	-	459.2	460.0	2,000	919,200	459.60	461.8	-	-	459.2	460.0	2,000	459.60	1.36%
2012-03-30	0	455.6	-	-	-	-	0	0	-	455.6	-	-	-	-	0	-	0.13%
2012-03-29	0	455.0	-	-	454.8	454.8	5,000	2,274,000	454.80	455.0	-	-	454.8	454.8	5,000	454.80	-1.60%
2012-03-28	0	462.4	-	-	-	-	0	0	-	462.4	-	-	-	-	0	-	-0.09%
2012-03-27	0	462.8	-	-	460.0	460.0	20	9,200	460.00	462.8	-	-	460.0	460.0	20	460.00	1.85%
2012-03-26	0	454.4	-	455.0	453.8	454.6	3,000	1,362,800	454.27	454.4	-	455.0	453.8	454.6	3,000	454.27	-0.48%
2012-03-23	0	456.6	-	-	456.6	456.6	150	68,490	456.60	456.6	-	-	456.6	456.6	150	456.60	-0.65%
2012-03-22	0	459.6	-	-	459.6	459.6	5,000	2,288,000	457.60	459.6	-	-	459.6	459.6	5,000	457.60	0.35%
2012-03-21	0	458.0	-	-	458.0	458.0	200	91,600	458.00	458.0	-	-	458.0	458.0	200	458.00	-1.29%
2012-03-20	0	464.0	-	-	464.0	464.2	2,000	928,200	464.10	464.0	-	-	464.0	464.2	2,000	464.10	-0.60%
2012-03-19	0	466.8	-	-	465.0	466.8	2,020	942,700	466.68	466.8	-	-	465.0	466.8	2,020	466.68	0.69%
2012-03-16	0	463.6	-	-	465.0	465.0	1,000	465,000	465.00	463.6	-	-	465.0	465.0	1,000	465.00	-0.60%
2012-03-15	0	466.4	-	-	-	-	0	0	-	466.4	-	-	-	-	0	-	-0.04%
2012-03-14	0	466.6	-	-	467.2	467.8	3,000	1,402,200	467.40	466.6	-	-	467.2	467.8	3,000	467.40	1.43%
2012-03-13	0	460.0	-	-	-	-	0	0	-	460.0	-	-	-	-	0	-	1.41%
2012-03-12	0	453.6	452.4	-	453.6	454.2	4,000	1,815,400	453.85	453.6	452.4	-	453.6	454.2	4,000	453.85	-1.13%
2012-03-09	0	458.8	454.2	-	459.8	459.8	1,000	459,800	459.80	458.8	454.2	-	459.8	459.8	1,000	459.80	0.88%
2012-03-08	0	454.8	446.4	-	454.8	455.0	2,100	955,100	454.81	454.8	446.4	-	454.8	455.0	2,100	454.81	1.93%
2012-03-07	0	446.2	-	-	446.2	446.2	400	178,480	446.20	446.2	-	-	446.2	446.2	400	446.20	-0.76%
2012-03-06	0	449.6	-	-	449.6	450.0	1,020	458,600	449.61	449.6	-	-	449.6	450.0	1,020	449.61	-1.58%
2012-03-05	0	456.8	-	-	-	-	0	0	-	456.8	-	-	-	-	0	-	-1.21%
2012-03-02	0	462.4	-	-	463.4	463.6	3,000	1,390,600	463.53	462.4	-	-	463.4	463.6	3,000	463.53	0.83%
2012-03-01	0	458.6	-	-	457.4	458.6	4,350	1,992,420	458.03	458.6	-	-	457.4	458.6	4,350	458.03	-0.74%
2012-02-29	0	462.0	-	-	458.0	462.0	17,990	8,275,506	460.01	462.0	-	-	458.0	462.0	17,990	460.01	2.62%
2012-02-28	0	450.2	-	-	446.8	447.6	4,000	1,788,800	447.20	450.2	-	-	446.8	447.6	4,000	447.20	1.31%
2012-02-27	0	444.4	-	-	444.2	446.8	1,520	676,440	445.03	444.4	-	-	444.2	446.8	1,520	445.03	-2.11%
2012-02-24	0	454.0	453.6	-	452.0	460.0	540	246,340	456.19	454.0	453.6	-	452.0	460.0	540	456.19	0.80%
2012-02-23	0	450.4	449.8	-	449.0	450.4	6,000	2,696,000	449.33	450.4	449.8	-	449.0	450.4	6,000	449.33	-1.05%
2012-02-22	0	455.2	453.0	-	453.0	454.8	2,100	953,900	454.24	455.2	453.0	-	453.0	454.8	2,100	454.24	-0.13%
2012-02-21	0	455.8	455.0	-	452.2	457.0	7,880	3,584,126	454.84	455.8	455.0	-	452.2	457.0	7,880	454.84	0.00%
2012-02-20	0	455.8	-	-	455.6	457.6	2,420	1,104,922	456.58	455.8	-	-	455.6	457.6	2,420	456.58	0.40%
2012-02-17	0	454.0	-	-	454.0	455.0	410	186,150	454.02	454.0	-	-	454.0	455.0	410	454.02	2.07%
2012-02-16	0	444.8	-	465.0	445.0	455.4	220	99,280	451.27	444.8	-	465.0	445.0	455.4	220	451.27	-2.33%
2012-02-15	0	455.4	-	-	451.6	456.6	32,570	14,807,404	454.63	455.4	-	-	451.6	456.6	32,570	454.63	2.06%
2012-02-14	0	446.2	-	-	446.2	446.2	100	44,620	446.20	446.2	-	-	446.2	446.2	100	446.20	-0.53%
2012-02-13	0	448.6	-	-	448.6	448.6	1,000	448,600	448.60	448.6	-	-	448.6	448.6	1,000	448.60	0.90%
2012-02-10	0	444.6	-	-	-	-	0	0	-	444.6	-	-	-	-	0	-	-2.11%
2012-02-09	0	454.2	446.6	-	445.4	454.4	2,690	1,201,760	446.75	454.2	446.6	-	445.4	454.4	2,690	446.75	0.40%
2012-02-08	0	452.4	-	-	449.8	450.8	1,400	630,720	450.51	452.4	-	-	449.8	450.8	1,400	450.51	1.57%
2012-02-07	0	445.4	442.0	-	442.2	442.2	14,750	6,548,712	443.98	445.4	442.0	-	442.2	442.2	14,750	443.98	0.45%
2012-02-06	0	443.4	-	-	-	-	32,230	14,245,660	442.00	443.4	-	-	-	-	32,230	442.00	-0.14%
2012-02-03	0	444.0	-	-	442.8	442.8	3,000	1,328,400	442.80	444.0	-	-	442.8	442.8	3,000	442.80	-0.67%
2012-02-02	0	447.0	-	-	446.8	448.0	1,010	452,468	447.99	447.0	-	-	446.8	448.0	1,010	447.99	2.05%
2012-02-01	0	438.0	-	-	437.2	440.0	12,010	5,268,198	438.65	438.0	-	-	437.2	440.0	12,010	438.65	-0.41%
2012-01-31	0	439.8	-	-	-	-	0	0	-	439.8	-	-	-	-	0	-	0.92%
2012-01-30	0	435.8	-	443.4	437.0	437.0	20	8,740	437.00	435.8	-	443.4	437.0	437.0	20	437.00	-1.71%
2012-01-27	0	443.4	-	-	-	-	0	0	-	443.4	-	-	-	-	0	-	0.05%
2012-01-26	0	443.2	-	-	442.2	448.0	110	49,222	447.47	443.2	-	-	442.2	448.0	110	447.47	1.23%
2012-01-20	0	437.8	-	-	436.0	438.0	8,300	3,536,000	426.02	437.8	-	-	436.0	438.0	8,300	426.02	2.87%
2012-01-19	0	425.6	-	426.0	422.8	425.6	1,010	427,056	422.83	425.6	-	426.0	422.8	425.6	1,010	422.83	1.87%
2012-01-18	0	417.8	-	-	415.8	417.8	1,710	712,438	416.63	417.8	-	-	415.8	417.8	1,710	416.63	0.10%
2012-01-17	0	417.4	-	-	414.8	414.8	1,000	414,800	414.80	417.4	-	-	414.8	414.8	1,000	414.80	3.01%
2012-01-16	0	405.2	401.0	-	410.0	410.0	10	4,100	410.00	405.2	401.0	-	410.0	410.0	10	410.00	-1.51%
2012-01-13	0	411.4	-	-	409.4	410.6	3,100	1,269,860	409.63	411.4	-	-	409.4	410.6	3,100	409.63	1.98%
2012-01-12	0	403.4	-	-	400.6	400.8	530	212,364	400.69	403.4	-	-	400.6	400.8	530	400.69	0.70%
2012-01-11	0	400.6	-	-	400.6	400.6	100	40,060	400.60	400.6	-	-	400.6	400.6	100	400.60	-0.25%
2012-01-10	0	401.6	-	-	-	-	0	0	-	401.6	-	-	-	-	0	-	1.62%
2012-01-09	0	395.2	-	-	391.2	391.4	280	109,562	391.29	395.2	-	-	391.2	391.4	280	391.29	-1.15%
2012-01-06	0	399.8	-	-	399.6	400.6	2,250	900,150	400.07	399.8	-	-	399.6	400.6	2,250	400.07	-1.91%
2012-01-05	0	407.6	-	-	407.2	410.4	3,000	1,224,800	408.27	407.6	-	-	407.2	410.4	3,000	408.27	-0.92%
2012-01-04	0	411.4	-	-	413.0	413.0	1,590	656,670	413.00	411.4	-	-	413.0	413.0	1,590	413.00	-0.53%
2012-01-03	0	413.6	-	-	407.8	411.2	4,000	1,636,600	409.15	413.6	-	-	407.8	411.2	4,000	409.15	3.61%
2011-12-30	0	399.2	-	-	-	-	0	0	-	399.2	-	-	-	-	0	-	0.30%
2011-12-29	0	398.0	-	-	-	-	0	0	-	398.0	-	-	-	-	0	-	0.05%
2011-12-28	0	397.8	-	-	397.8	397.8	50	19,890	397.80	397.8	-	-	397.8	397.8	50	397.80	-2.31%
2011-12-23	0	407.2	-	-	407.2	407.2	10	4,072	407.20	407.2	-	-	407.2	407.2	10	407.20	1.55%
2011-12-22	0	401.0	-	-	-	-	0	0	-	401.0	-	-	-	-	0	-	-0.50%
2011-12-21	0	403.0	-	-	399.0	402.8	13,380	5,369,632	401.32	403.0	-	-	399.0	402.8	13,380	401.32	5.06%
2011-12-20	0	383.6	-	388.2	383.0	384.2	3,650	1,400,740	383.76	383.6	-	388.2	383.0	384.2	3,650	383.76	1.21%
2011-12-19	0	379.0	378.6	-	372.2	384.2	16,640	6,311,210	379.28	379.0	378.6	-	372.2	384.2	16,640	379.28	-4.49%
2011-12-16	0	396.8	-	-	393.8	396.8	6,000	2,366,800	394.47	396.8	-	-	393.8	396.8	6,000	394.47	1.80%
2011-12-15	0	389.8	-	-	388.2	391.8	16,000	6,231,200	389.45	389.8	-	-	388.2	391.8	16,000	389.45	-2.70%
2011-12-14	0	400.6	-	-	401.0	401.0	120	48,120	401.00	400.6	-	-	401.0	401.0	120	401.00	-0.84%
2011-12-13	0	404.0	-	-	402.6	406.2	5,940	2,400,340	404.10	404.0	-	-	402.6	406.2	5,940	404.10	-2.27%
2011-12-12	0	413.4	-	-	413.4	415.6	8,160	3,385,304	414.87	413.4	-	-	413.4	415.6	8,160	414.87	1.47%
2011-12-09	0	407.4	-	-	408.2	409.4	4,240	1,732,216	408.54	407.4	-	-	408.2	409.4	4,240	408.54	-4.19%
2011-12-08	0	425.2	-	-	423.6	424.2	3,300	1,399,080	423.96	425.2	-	-	423.6	424.2	3,300	423.96	-0.89%
2011-12-07	0	429.0	-	-	-	-	0	0	-	429.0	-	-	-	-	0	-	1.42%
2011-12-06	0	423.0	-	-	422.4	424.2	3,980	1,685,132	423.40	423.0	-	-	422.4	424.2	3,980	423.40	-1.40%
2011-12-05	0	429.0	-	-	425.2	426.8	5,200	2,214,160	425.80	429.0	-	-	425.2	426.8	5,200	425.80	0.33%
2011-12-02	0	427.6	419.6	-	424.2	427.6	7,880	3,352,280	425.42	427.6	419.6	-	424.2	427.6	7,880	425.42	0.00%
2011-12-01	0	427.6	-	-	427.6	427.6	50	21,380	427.60	427.6	-	-	427.6	427.6	50	427.60	5.89%
2011-11-30	0	403.8	-	-	403.8	403.8	1,300	524,940	403.80	403.8	-	-	403.8	403.8	1,300	403.80	-0.59%
2011-11-29	0	406.2	-	-	403.2	406.2	500	201,750	403.50	406.2	-	-	403.2	406.2	500	403.50	3.57%
2011-11-28	0	392.2	381.0	-	-	-	0	0	-	392.2	381.0	-	-	-	0	-	2.94%
2011-11-25	0	381.0	-	-	379.4	382.0	9,100	3,464,760	380.74	381.0	-	-	379.4	382.0	9,100	380.74	-0.88%
2011-11-24	0	384.4	-	-	384.2	385.4	7,800	3,001,960	384.87	384.4	-	-	384.2	385.4	7,800	384.87	0.10%
2011-11-23	0	384.0	-	-	384.0	389.6	4,000	1,545,360	386.34	384.0	-	-	384.0	389.6	4,000	386.34	-3.37%
2011-11-22	0	397.4	-	-	394.8	397.4	3,950	1,568,820	397.17	397.4	-	-	394.8	397.4	3,950	397.17	-0.05%
2011-11-21	0	397.6	390.6	-	394.6	397.6	7,800	3,084,120	395.40	397.6	390.6	-	394.6	397.6	7,800	395.40	-1.09%
2011-11-18	0	402.0	400.4	-	402.0	402.2	1,870	751,820	402.04	402.0	400.4	-	402.0	402.2	1,870	402.04	-2.95%
2011-11-17	0	414.2	-	-	414.2	414.8	2,600	1,077,700	414.50	414.2	-	-	414.2	414.8	2,600	414.50	0.93%
2011-11-16	0	410.4	-	-	-	-	0	0	-	410.4	-	-	-	-	0	-	-2.10%
2011-11-15	0	419.2	-	-	-	-	0	0	-	419.2	-	-	-	-	0	-	-0.90%
2011-11-14	0	423.0	-	-	-	-	0	0	-	423.0	-	-	-	-	0	-	3.02%
2011-11-11	0	410.6	-	-	411.0	412.8	3,900	1,606,280	411.87	410.6	-	-	411.0	412.8	3,900	411.87	3.11%
2011-11-10	0	398.2	-	-	398.0	422.0	8,520	3,403,806	399.51	398.2	-	-	398.0	422.0	8,520	399.51	-6.88%
2011-11-09	0	427.6	422.0	-	427.4	427.6	2,600	1,111,500	427.50	427.6	422.0	-	427.4	427.6	2,600	427.50	1.04%
2011-11-08	0	423.2	422.0	-	423.2	423.2	120	50,784	423.20	423.2	422.0	-	423.2	423.2	120	423.20	-0.89%
2011-11-07	0	427.0	-	-	427.2	428.0	3,900	1,667,900	427.67	427.0	-	-	427.2	428.0	3,900	427.67	-1.88%
2011-11-04	0	435.2	422.0	439.0	-	-	0	0	-	435.2	422.0	439.0	-	-	0	-	5.68%
2011-11-03	0	411.8	-	-	411.8	414.0	6,620	2,732,028	412.69	411.8	-	-	411.8	414.0	6,620	412.69	-3.24%
2011-11-02	0	425.6	-	-	425.0	425.0	50	21,250	425.00	425.6	-	-	425.0	425.0	50	425.00	-0.14%
2011-11-01	0	426.2	-	-	426.2	431.0	5,550	2,377,820	428.44	426.2	-	-	426.2	431.0	5,550	428.44	-1.21%
2011-10-31	0	431.4	-	-	438.2	438.2	50	21,910	438.20	431.4	-	-	438.2	438.2	50	438.20	-1.01%
2011-10-28	0	435.8	-	444.0	435.8	441.8	390	171,460	439.64	435.8	-	444.0	435.8	441.8	390	439.64	0.93%
2011-10-27	0	431.8	431.8	-	424.4	431.8	2,710	1,160,012	428.05	431.8	431.8	-	424.4	431.8	2,710	428.05	2.91%
2011-10-26	0	419.6	-	-	419.6	419.6	300	125,880	419.60	419.6	-	-	419.6	419.6	300	419.60	-0.14%
2011-10-25	0	420.2	-	422.0	-	-	0	0	-	420.2	-	422.0	-	-	0	-	0.62%
2011-10-24	0	417.6	-	-	417.4	417.6	530	221,322	417.59	417.6	-	-	417.4	417.6	530	417.59	4.61%
2011-10-21	0	399.2	-	-	-	-	0	0	-	399.2	-	-	-	-	0	-	1.32%
2011-10-20	0	394.0	-	-	394.0	394.0	500	197,000	394.00	394.0	-	-	394.0	394.0	500	394.00	-3.53%
2011-10-19	0	408.4	-	-	406.6	410.0	3,920	1,596,020	407.15	408.4	-	-	406.6	410.0	3,920	407.15	3.08%
2011-10-18	0	396.2	-	410.0	400.0	400.0	1,300	520,000	400.00	396.2	-	410.0	400.0	400.0	1,300	400.00	-3.46%
2011-10-17	0	410.4	-	-	403.6	403.6	100	40,360	403.60	410.4	-	-	403.6	403.6	100	403.60	3.79%
2011-10-14	0	395.4	-	-	395.2	395.2	3,300	1,304,160	395.20	395.4	-	-	395.2	395.2	3,300	395.20	-0.10%
2011-10-13	0	395.8	-	-	392.6	396.0	4,010	1,581,082	394.28	395.8	-	-	392.6	396.0	4,010	394.28	1.96%
2011-10-12	0	388.2	-	392.0	380.0	380.0	1,300	494,000	380.00	388.2	-	392.0	380.0	380.0	1,300	380.00	0.62%
2011-10-11	0	385.8	-	390.0	389.0	389.2	210	81,730	389.19	385.8	-	390.0	389.0	389.2	210	389.19	1.96%
2011-10-10	0	378.4	-	-	377.8	378.4	2,600	983,060	378.10	378.4	-	-	377.8	378.4	2,600	378.10	1.18%
2011-10-07	0	374.0	-	-	373.6	375.8	2,820	1,054,160	373.82	374.0	-	-	373.6	375.8	2,820	373.82	3.03%
2011-10-06	0	363.0	359.0	364.0	361.4	362.0	4,000	1,447,680	361.92	363.0	359.0	364.0	361.4	362.0	4,000	361.92	2.95%
2011-10-04	0	352.6	-	-	348.6	355.0	2,620	923,490	352.48	352.6	-	-	348.6	355.0	2,620	352.48	-1.62%
2011-10-03	0	358.4	-	-	358.4	375.0	3,900	1,404,310	360.08	358.4	-	-	358.4	375.0	3,900	360.08	-3.97%
2011-09-30	0	373.2	-	-	372.8	377.6	17,400	6,505,680	373.89	373.2	-	-	372.8	377.6	17,400	373.89	0.92%
2011-09-28	0	369.8	363.8	-	367.4	371.8	7,800	2,879,500	369.17	369.8	363.8	-	367.4	371.8	7,800	369.17	0.16%
2011-09-27	0	369.2	340.0	-	361.2	370.2	10,600	3,916,860	369.52	369.2	340.0	-	361.2	370.2	10,600	369.52	7.33%
2011-09-26	0	344.0	340.4	345.6	342.4	354.0	15,510	5,324,440	343.29	344.0	340.4	345.6	342.4	354.0	15,510	343.29	-4.60%
2011-09-23	0	360.6	-	-	352.0	373.0	6,120	2,178,164	355.91	360.6	-	-	352.0	373.0	6,120	355.91	-3.84%
2011-09-22	0	375.0	374.0	-	373.8	397.0	9,270	3,482,338	375.66	375.0	374.0	-	373.8	397.0	9,270	375.66	-5.78%
2011-09-21	0	398.0	-	-	398.0	398.8	2,600	1,035,840	398.40	398.0	-	-	398.0	398.8	2,600	398.40	0.00%
2011-09-20	0	398.0	387.4	-	396.4	397.6	2,600	1,032,200	397.00	398.0	387.4	-	396.4	397.6	2,600	397.00	0.61%
2011-09-19	0	395.6	-	-	-	-	0	0	-	395.6	-	-	-	-	0	-	-2.47%
2011-09-16	0	405.6	-	-	405.6	405.6	200	81,120	405.60	405.6	-	-	405.6	405.6	200	405.60	3.47%
2011-09-15	0	392.0	-	-	389.8	391.2	4,800	1,872,080	390.02	392.0	-	-	389.8	391.2	4,800	390.02	0.15%
2011-09-14	0	391.4	-	-	387.8	391.4	6,700	2,600,800	388.18	391.4	-	-	387.8	391.4	6,700	388.18	-1.06%
2011-09-12	0	395.6	395.4	-	395.6	400.8	5,280	2,098,908	397.52	395.6	395.4	-	395.6	400.8	5,280	397.52	-4.07%
2011-09-09	0	412.4	411.4	412.4	420.2	420.6	2,600	1,093,040	420.40	412.4	411.4	412.4	420.2	420.6	2,600	420.40	-1.95%
2011-09-08	0	420.6	-	-	419.2	423.2	9,110	3,833,746	420.83	420.6	-	-	419.2	423.2	9,110	420.83	0.91%
2011-09-07	0	416.8	403.0	-	416.8	416.8	1,300	541,840	416.80	416.8	403.0	-	416.8	416.8	1,300	416.80	3.02%
2011-09-06	0	404.6	-	-	401.4	404.6	9,100	3,666,000	402.86	404.6	-	-	401.4	404.6	9,100	402.86	-1.03%
2011-09-05	0	408.8	408.8	409.8	407.4	414.0	11,120	4,537,004	408.00	408.8	408.8	409.8	407.4	414.0	11,120	408.00	-5.06%
2011-09-02	0	430.6	-	435.0	426.4	430.6	330	141,696	429.38	430.6	-	435.0	426.4	430.6	330	429.38	-0.74%
2011-09-01	0	433.8	-	-	433.8	436.2	1,450	632,130	435.95	433.8	-	-	433.8	436.2	1,450	435.95	0.00%
2011-08-31	0	433.8	-	-	426.2	433.8	4,200	1,814,502	432.02	433.8	-	-	426.2	433.8	4,200	432.02	2.55%
2011-08-30	0	423.0	-	423.0	423.0	423.0	300	126,900	423.00	423.0	-	423.0	423.0	423.0	300	423.00	1.29%
2011-08-29	0	417.6	-	-	415.0	417.6	2,620	1,093,800	417.48	417.6	-	-	415.0	417.6	2,620	417.48	4.35%
2011-08-26	0	400.2	-	-	396.8	401.2	6,670	2,665,214	399.58	400.2	-	-	396.8	401.2	6,670	399.58	0.40%
2011-08-25	0	398.6	-	-	398.4	401.4	1,560	622,534	399.06	398.6	-	-	398.4	401.4	1,560	399.06	1.27%
2011-08-24	0	393.6	392.8	-	393.6	395.2	2,190	863,328	394.21	393.6	392.8	-	393.6	395.2	2,190	394.21	-2.48%
2011-08-23	0	403.6	-	-	395.0	403.0	4,100	1,641,260	400.31	403.6	-	-	395.0	403.0	4,100	400.31	4.13%
2011-08-22	0	387.6	387.0	394.0	383.8	394.4	4,720	1,823,540	386.34	387.6	387.0	394.0	383.8	394.4	4,720	386.34	0.68%
2011-08-19	0	385.0	382.8	395.2	384.8	398.6	3,830	1,478,326	385.99	385.0	382.8	395.2	384.8	398.6	3,830	385.99	-8.25%
2011-08-18	0	419.6	415.6	-	420.2	421.0	1,020	429,404	420.98	419.6	415.6	-	420.2	421.0	1,020	420.98	-2.15%
2011-08-17	0	428.8	-	-	427.2	431.2	3,700	1,588,308	429.27	428.8	-	-	427.2	431.2	3,700	429.27	0.66%
2011-08-16	0	426.0	426.0	427.0	425.0	429.0	4,020	1,716,220	426.92	426.0	426.0	427.0	425.0	429.0	4,020	426.92	1.96%
2011-08-15	0	417.8	417.0	419.0	417.0	418.8	5,140	2,149,140	418.12	417.8	417.0	419.0	417.0	418.8	5,140	418.12	2.81%
2011-08-12	0	406.4	405.6	406.6	406.4	418.2	5,940	2,475,542	416.76	406.4	405.6	406.6	406.4	418.2	5,940	416.76	-1.50%
2011-08-11	0	412.6	399.0	415.0	403.4	415.0	4,780	1,973,628	412.89	412.6	399.0	415.0	403.4	415.0	4,780	412.89	1.08%
2011-08-10	0	408.2	-	-	408.2	417.8	3,030	1,254,278	413.95	408.2	-	-	408.2	417.8	3,030	413.95	-0.68%
2011-08-09	0	411.0	410.0	410.8	386.4	414.4	15,140	6,119,978	404.23	411.0	410.0	410.8	386.4	414.4	15,140	404.23	-4.51%
2011-08-08	0	430.4	-	-	426.2	442.0	7,190	3,104,614	431.80	430.4	-	-	426.2	442.0	7,190	431.80	-3.80%
2011-08-05	0	447.4	442.0	-	441.4	451.6	18,565	8,329,195	448.65	447.4	442.0	-	441.4	451.6	18,565	448.65	-4.52%
2011-08-04	0	468.6	463.0	-	468.6	480.0	130	62,072	477.48	468.6	463.0	-	468.6	480.0	130	477.48	-2.33%
2011-08-03	0	479.8	-	-	481.0	481.0	100	48,100	481.00	479.8	-	-	481.0	481.0	100	481.00	-3.54%
2011-08-02	0	497.4	-	-	-	-	0	0	-	497.4	-	-	-	-	0	-	-2.66%
2011-08-01	0	511.0	-	-	-	-	0	0	-	511.0	-	-	-	-	0	-	2.20%
2011-07-29	0	500.0	-	-	-	-	0	0	-	500.0	-	-	-	-	0	-	-1.86%
2011-07-28	0	509.5	-	-	-	-	0	0	-	509.5	-	-	-	-	0	-	-0.39%
2011-07-27	0	511.5	509.0	516.5	510.5	510.5	1,300	663,650	510.50	511.5	509.0	516.5	510.5	510.5	1,300	510.50	0.20%
2011-07-26	0	510.5	-	-	510.5	510.5	20	10,210	510.50	510.5	-	-	510.5	510.5	20	510.50	0.79%
2011-07-25	0	506.5	-	-	-	-	0	0	-	506.5	-	-	-	-	0	-	-0.98%
2011-07-22	0	511.5	-	-	511.5	511.5	20	10,230	511.50	511.5	-	-	511.5	511.5	20	511.50	1.59%
2011-07-21	0	503.5	-	-	503.5	504.0	3,300	1,662,200	503.70	503.5	-	-	503.5	504.0	3,300	503.70	-0.49%
2011-07-20	0	506.0	-	-	-	-	0	0	-	506.0	-	-	-	-	0	-	1.69%
2011-07-19	0	497.6	-	-	-	-	0	0	-	497.6	-	-	-	-	0	-	0.36%
2011-07-18	0	495.8	-	-	496.2	496.2	1,300	645,060	496.20	495.8	-	-	496.2	496.2	1,300	496.20	-1.14%
2011-07-15	0	501.5	-	-	-	-	0	0	-	501.5	-	-	-	-	0	-	0.20%
2011-07-14	0	500.5	500.5	502.5	495.0	497.4	1,310	651,570	497.38	500.5	500.5	502.5	495.0	497.4	1,310	497.38	0.74%
2011-07-13	0	496.8	495.0	-	496.8	496.8	350	173,880	496.80	496.8	495.0	-	496.8	496.8	350	496.80	1.35%
2011-07-12	0	490.2	491.0	-	490.2	493.2	1,510	743,290	492.25	490.2	491.0	-	490.2	493.2	1,510	492.25	-5.09%
2011-07-11	0	516.5	-	-	-	-	0	0	-	516.5	-	-	-	-	0	-	0.00%
2011-07-08	0	516.5	516.5	518.5	514.5	517.0	360	185,800	516.11	516.5	516.5	518.5	514.5	517.0	360	516.11	0.98%
2011-07-07	0	511.5	511.5	512.5	-	-	0	0	-	511.5	511.5	512.5	-	-	0	-	0.29%
2011-07-06	0	510.0	508.0	510.0	510.5	510.5	40	20,420	510.50	510.0	508.0	510.0	510.5	510.5	40	510.50	0.69%
2011-07-05	0	506.5	506.5	508.5	506.0	506.0	1,250	632,500	506.00	506.5	506.5	508.5	506.0	506.0	1,250	506.00	0.50%
2011-07-04	0	504.0	503.5	505.5	504.0	504.0	1,000	504,000	504.00	504.0	503.5	505.5	504.0	504.0	1,000	504.00	3.15%
2011-06-30	0	488.6	488.4	489.4	487.8	489.8	4,900	2,396,400	489.06	488.6	488.4	489.4	487.8	489.8	4,900	489.06	0.83%
2011-06-29	0	484.6	484.0	485.0	483.0	485.8	5,200	2,520,700	484.75	484.6	484.0	485.0	483.0	485.8	5,200	484.75	1.89%
2011-06-28	0	475.6	-	-	480.8	483.2	2,630	1,267,884	482.09	475.6	-	-	480.8	483.2	2,630	482.09	-0.17%
2011-06-27	0	476.4	-	-	476.2	477.2	7,800	3,716,960	476.53	476.4	-	-	476.2	477.2	7,800	476.53	-1.37%
2011-06-24	0	483.0	483.0	-	482.0	484.2	1,550	748,620	482.98	483.0	483.0	-	482.0	484.2	1,550	482.98	1.81%
2011-06-23	0	474.4	-	-	474.4	477.0	1,730	821,830	475.05	474.4	-	-	474.4	477.0	1,730	475.05	-0.71%
2011-06-22	0	477.8	-	-	477.8	477.8	1,300	621,140	477.80	477.8	-	-	477.8	477.8	1,300	477.80	0.38%
2011-06-21	0	476.0	-	-	468.6	471.4	2,430	1,144,038	470.80	476.0	-	-	468.6	471.4	2,430	470.80	2.76%
2011-06-20	0	463.2	-	-	462.8	464.0	4,050	1,874,780	462.91	463.2	-	-	462.8	464.0	4,050	462.91	-0.69%
2011-06-17	0	466.4	-	-	465.4	466.4	4,300	2,003,060	465.83	466.4	-	-	465.4	466.4	4,300	465.83	-1.23%
2011-06-16	0	472.2	-	-	472.2	472.2	5,200	2,466,420	474.31	472.2	-	-	472.2	472.2	5,200	474.31	-2.40%
2011-06-15	0	483.8	-	-	483.0	483.0	100	48,300	483.00	483.8	-	-	483.0	483.0	100	483.00	0.25%
2011-06-14	0	482.6	-	-	-	-	4,800	2,323,200	484.00	482.6	-	-	-	-	4,800	484.00	1.90%
2011-06-13	0	473.6	473.6	-	473.2	473.2	100	47,320	473.20	473.6	473.6	-	473.2	473.2	100	473.20	-0.04%
2011-06-10	0	473.8	473.2	-	473.6	475.2	3,570	1,694,380	474.62	473.8	473.2	-	473.6	475.2	3,570	474.62	-1.33%
2011-06-09	0	480.2	-	-	-	-	0	0	-	480.2	-	-	-	-	0	-	-0.83%
2011-06-08	0	484.2	-	-	480.6	487.6	6,160	2,980,066	483.78	484.2	-	-	480.6	487.6	6,160	483.78	-0.70%
2011-06-07	0	487.6	-	-	487.6	487.6	20	9,752	487.60	487.6	-	-	487.6	487.6	20	487.60	-0.73%
2011-06-03	0	491.2	491.0	-	-	-	0	0	-	491.2	491.0	-	-	-	0	-	0.04%
2011-06-02	0	491.0	490.4	-	493.4	493.4	1,000	493,400	493.40	491.0	490.4	-	493.4	493.4	1,000	493.40	-2.09%
2011-06-01	0	501.5	-	505.0	501.5	501.5	290	145,435	501.50	501.5	-	505.0	501.5	501.5	290	501.50	0.42%
2011-05-31	0	499.4	499.4	503.0	490.0	498.2	1,050	523,028	498.12	499.4	499.4	503.0	490.0	498.2	1,050	498.12	2.13%
2011-05-30	0	489.0	-	-	489.0	490.0	210	102,792	489.49	489.0	-	-	489.0	490.0	210	489.49	-0.29%
2011-05-27	0	490.4	-	-	-	-	0	0	-	490.4	-	-	-	-	0	-	0.74%
2011-05-26	0	486.8	468.0	-	486.8	486.8	10	4,868	486.80	486.8	468.0	-	486.8	486.8	10	486.80	4.02%
2011-05-25	0	468.0	-	-	468.0	472.0	1,030	482,160	468.12	468.0	-	-	468.0	472.0	1,030	468.12	-1.85%
2011-05-24	0	476.8	-	-	475.8	475.8	100	47,580	475.80	476.8	-	-	475.8	475.8	100	475.80	0.80%
2011-05-23	0	473.0	-	-	473.0	490.0	1,170	555,958	475.18	473.0	-	-	473.0	490.0	1,170	475.18	-3.71%
2011-05-20	0	491.2	-	-	489.4	489.4	20	9,788	489.40	491.2	-	-	489.4	489.4	20	489.40	0.86%
2011-05-19	0	487.0	485.0	-	487.2	498.0	300	148,860	496.20	487.0	485.0	-	487.2	498.0	300	496.20	-1.62%
2011-05-18	0	495.0	495.0	-	-	-	11,590	5,742,845	495.50	495.0	495.0	-	-	-	11,590	495.50	1.35%
2011-05-17	0	488.4	-	-	-	-	0	0	-	488.4	-	-	-	-	0	-	0.25%
2011-05-16	0	487.2	-	-	486.0	488.4	8,340	4,066,176	487.55	487.2	-	-	486.0	488.4	8,340	487.55	-1.38%
2011-05-13	0	494.0	494.0	-	490.8	493.8	1,300	641,040	493.11	494.0	494.0	-	490.8	493.8	1,300	493.11	-0.04%
2011-05-12	0	494.2	493.4	-	494.0	498.8	14,080	6,973,040	495.24	494.2	493.4	-	494.0	498.8	14,080	495.24	-2.62%
2011-05-11	0	507.5	-	-	504.5	504.5	10	5,045	504.50	507.5	-	-	504.5	504.5	10	504.50	1.50%
2011-05-09	0	500.0	-	-	-	-	0	0	-	500.0	-	-	-	-	0	-	0.00%
2011-05-06	0	500.0	-	-	498.8	501.5	345,760	174,131,124	503.62	500.0	-	-	498.8	501.5	345,760	503.62	-1.86%
2011-05-05	0	509.5	-	-	512.0	514.0	110	56,520	513.82	509.5	-	-	512.0	514.0	110	513.82	-0.78%
2011-05-04	0	513.5	512.0	-	-	-	0	0	-	513.5	512.0	-	-	-	0	-	-1.72%
2011-05-03	0	522.5	-	524.0	524.0	524.0	20	10,480	524.00	522.5	-	524.0	524.0	524.0	20	524.00	0.67%
2011-04-29	0	519.0	-	-	-	-	0	0	-	519.0	-	-	-	-	0	-	-0.48%
2011-04-28	0	521.5	-	521.5	522.0	522.0	480	250,560	522.00	521.5	-	521.5	522.0	522.0	480	522.00	1.26%
2011-04-27	0	515.0	-	-	-	-	0	0	-	515.0	-	-	-	-	0	-	0.00%
2011-04-26	0	515.0	-	-	-	-	0	0	-	515.0	-	-	-	-	0	-	0.00%
2011-04-21	0	515.0	515.5	517.5	-	-	0	0	-	515.0	515.5	517.5	-	-	0	-	0.68%
2011-04-20	0	511.5	-	-	506.0	511.5	58,230	29,464,495	506.00	511.5	-	-	506.0	511.5	58,230	506.00	4.05%
2011-04-19	0	491.6	-	-	490.6	490.6	1,000	490,600	490.60	491.6	-	-	490.6	490.6	1,000	490.60	-0.36%
2011-04-18	0	493.4	-	-	-	-	0	0	-	493.4	-	-	-	-	0	-	-0.56%
2011-04-15	0	496.2	-	-	496.2	496.2	10	4,962	496.20	496.2	-	-	496.2	496.2	10	496.20	-0.04%
2011-04-14	0	496.4	-	-	489.8	497.4	1,170	580,958	496.55	496.4	-	-	489.8	497.4	1,170	496.55	0.45%
2011-04-13	0	494.2	481.8	-	494.2	494.6	3,900	1,928,160	494.40	494.2	481.8	-	494.2	494.6	3,900	494.40	2.57%
2011-04-12	0	481.8	-	-	481.8	486.0	1,060	512,982	483.95	481.8	-	-	481.8	486.0	1,060	483.95	-2.39%
2011-04-11	0	493.6	93.60	-	493.6	495.8	2,590	1,282,136	495.03	493.6	93.60	-	493.6	495.8	2,590	495.03	-0.44%
2011-04-08	0	495.8	-	-	495.0	495.0	100	49,500	495.00	495.8	-	-	495.0	495.0	100	495.00	0.28%
2011-04-07	0	494.4	-	495.0	494.6	494.6	650	321,490	494.60	494.4	-	495.0	494.6	494.6	650	494.60	-0.64%
2011-04-06	0	497.6	-	-	497.4	498.6	140	69,696	497.83	497.6	-	-	497.4	498.6	140	497.83	0.65%
2011-04-04	0	494.4	-	-	493.2	493.2	10	4,932	493.20	494.4	-	-	493.2	493.2	10	493.20	0.24%
2011-04-01	0	493.2	-	-	493.2	493.2	10	4,932	493.20	493.2	-	-	493.2	493.2	10	493.20	1.36%
2011-03-31	0	486.6	-	-	482.0	486.6	2,290	1,112,360	485.75	486.6	-	-	482.0	486.6	2,290	485.75	0.75%
2011-03-30	0	483.0	-	-	479.8	483.2	50	24,084	481.68	483.0	-	-	479.8	483.2	50	481.68	1.81%
2011-03-29	0	474.4	-	-	469.4	474.4	30	14,182	472.73	474.4	-	-	469.4	474.4	30	472.73	0.94%
2011-03-28	0	470.0	-	-	468.8	469.6	1,200	563,360	469.47	470.0	-	-	468.8	469.6	1,200	469.47	0.26%
2011-03-25	0	468.8	-	-	469.0	469.0	20	9,380	469.00	468.8	-	-	469.0	469.0	20	469.00	2.27%
2011-03-24	0	458.4	-	-	457.2	457.8	20	9,150	457.50	458.4	-	-	457.2	457.8	20	457.50	1.01%
2011-03-23	0	453.8	-	-	451.6	455.2	1,020	464,232	455.13	453.8	-	-	451.6	455.2	1,020	455.13	-0.44%
2011-03-22	0	455.8	453.2	-	455.8	455.8	300	136,740	455.80	455.8	453.2	-	455.8	455.8	300	455.80	0.57%
2011-03-21	0	453.2	450.0	-	452.2	452.2	10	4,522	452.20	453.2	450.0	-	452.2	452.2	10	452.20	1.07%
2011-03-18	0	448.4	447.0	-	-	-	0	0	-	448.4	447.0	-	-	-	0	-	1.72%
2011-03-17	0	440.8	-	-	434.6	435.2	2,000	869,800	434.90	440.8	-	-	434.6	435.2	2,000	434.90	-0.41%
2011-03-16	0	442.6	442.0	-	440.8	442.6	2,430	1,072,758	441.46	442.6	442.0	-	440.8	442.6	2,430	441.46	2.26%
2011-03-15	0	432.8	431.2	-	430.0	446.8	8,020	3,540,880	441.51	432.8	431.2	-	430.0	446.8	8,020	441.51	-1.10%
2011-03-14	0	437.6	433.0	-	434.0	440.2	5,110	2,232,900	436.97	437.6	433.0	-	434.0	440.2	5,110	436.97	0.37%
2011-03-11	0	436.0	434.0	-	437.8	441.2	17,900	7,856,720	438.92	436.0	434.0	-	437.8	441.2	17,900	438.92	-2.77%
2011-03-10	0	448.4	447.4	-	448.0	449.0	1,010	453,480	448.99	448.4	447.4	-	448.0	449.0	1,010	448.99	-1.58%
2011-03-09	0	455.6	-	-	454.8	455.6	3,000	1,365,600	455.20	455.6	-	-	454.8	455.6	3,000	455.20	0.00%
2011-03-08	0	455.6	453.0	-	-	-	0	0	-	455.6	453.0	-	-	-	0	-	1.06%
2011-03-07	0	450.8	-	-	-	-	0	0	-	450.8	-	-	-	-	0	-	-1.62%
2011-03-04	0	458.2	-	461.4	454.8	454.8	100	45,480	454.80	458.2	-	461.4	454.8	454.8	100	454.80	2.41%
2011-03-03	0	447.4	-	452.2	443.6	446.8	40	17,776	444.40	447.4	-	452.2	443.6	446.8	40	444.40	2.57%
2011-03-02	0	436.2	434.0	439.8	436.6	436.6	80	34,928	436.60	436.2	434.0	439.8	436.6	436.6	80	436.60	-1.31%
2011-03-01	0	442.0	438.2	-	-	-	0	0	-	442.0	438.2	-	-	-	0	-	0.87%
2011-02-28	0	438.2	436.0	440.8	438.0	440.0	20	8,780	439.00	438.2	436.0	440.8	438.0	440.0	20	439.00	-1.08%
2011-02-25	0	443.0	-	446.4	432.0	439.2	1,360	595,704	438.02	443.0	-	446.4	432.0	439.2	1,360	438.02	1.89%
2011-02-24	0	434.8	-	437.8	435.0	435.0	30	13,050	435.00	434.8	-	437.8	435.0	435.0	30	435.00	-2.20%
2011-02-23	0	444.6	-	-	444.6	446.6	1,170	520,522	444.89	444.6	-	-	444.6	446.6	1,170	444.89	0.14%
2011-02-22	0	444.0	-	-	442.0	444.0	340	150,620	443.00	444.0	-	-	442.0	444.0	340	443.00	-2.25%
2011-02-21	0	454.2	-	-	-	-	0	0	-	454.2	-	-	-	-	0	-	-1.43%
2011-02-18	0	460.8	-	-	460.8	460.8	300	138,240	460.80	460.8	-	-	460.8	460.8	300	460.80	1.90%
2011-02-17	0	452.2	-	-	-	-	0	0	-	452.2	-	-	-	-	0	-	-0.62%
2011-02-16	0	455.0	-	-	-	-	0	0	-	455.0	-	-	-	-	0	-	-0.35%
2011-02-15	0	456.6	-	-	458.4	458.4	100	45,840	458.40	456.6	-	-	458.4	458.4	100	458.40	-0.39%
2011-02-14	0	458.4	458.4	-	456.8	456.8	50	22,840	456.80	458.4	458.4	-	456.8	456.8	50	456.80	2.73%
2011-02-11	0	446.2	-	448.6	444.0	458.2	370	169,076	456.96	446.2	-	448.6	444.0	458.2	370	456.96	-2.15%
2011-02-10	0	456.0	-	456.8	-	-	0	0	-	456.0	-	456.8	-	-	0	-	-2.65%
2011-02-09	0	468.4	-	469.8	-	-	0	0	-	468.4	-	469.8	-	-	0	-	-1.72%
2011-02-08	0	476.6	-	-	476.6	476.6	210	100,086	476.60	476.6	-	-	476.6	476.6	210	476.60	-0.54%
2011-02-07	0	479.2	-	-	482.2	483.4	30	14,490	483.00	479.2	-	-	482.2	483.4	30	483.00	-0.62%
2011-02-02	0	482.2	-	-	473.4	473.6	6,000	2,840,800	473.47	482.2	-	-	473.4	473.6	6,000	473.47	2.03%
2011-02-01	0	472.6	469.6	474.4	474.4	474.4	1,000	474,400	474.40	472.6	469.6	474.4	474.4	474.4	1,000	474.40	0.64%
2011-01-31	0	469.6	-	470.8	-	-	3,000	1,408,380	469.46	469.6	-	470.8	-	-	3,000	469.46	-2.37%
2011-01-28	0	481.0	-	483.4	-	-	0	0	-	481.0	-	483.4	-	-	0	-	0.08%
2011-01-27	0	480.6	-	481.0	479.8	480.8	6,070	2,912,196	479.77	480.6	-	481.0	479.8	480.8	6,070	479.77	0.33%
2011-01-26	0	479.0	-	-	477.0	477.0	4,000	1,908,000	477.00	479.0	-	-	477.0	477.0	4,000	477.00	1.23%
2011-01-25	0	473.2	-	475.8	475.0	475.0	1,000	475,000	475.00	473.2	-	475.8	475.0	475.0	1,000	475.00	0.98%
2011-01-24	0	468.6	-	473.0	-	-	0	0	-	468.6	-	473.0	-	-	0	-	0.47%
2011-01-21	0	466.4	-	468.6	470.0	471.6	6,500	3,062,020	471.08	466.4	-	468.6	470.0	471.6	6,500	471.08	-1.81%
2011-01-20	0	475.0	473.4	-	475.0	475.0	50	23,750	475.00	475.0	473.4	-	475.0	475.0	50	475.00	-1.66%
2011-01-19	0	483.0	-	-	484.0	484.0	80	38,720	484.00	483.0	-	-	484.0	484.0	80	484.00	1.47%
2011-01-18	0	476.0	-	478.4	-	-	0	0	-	476.0	-	478.4	-	-	0	-	-0.34%
2011-01-17	0	477.6	-	477.6	-	-	0	0	-	477.6	-	477.6	-	-	0	-	0.00%
2011-01-14	0	477.6	472.0	-	472.0	472.0	1,300	613,600	472.00	477.6	472.0	-	472.0	472.0	1,300	472.00	1.19%
2011-01-13	0	472.0	472.0	474.0	-	-	0	0	-	472.0	472.0	474.0	-	-	0	-	0.00%
2011-01-12	0	472.0	469.4	-	469.8	469.8	75,730	35,481,130	468.52	472.0	469.4	-	469.8	469.8	75,730	468.52	1.55%
2011-01-11	0	464.8	463.0	-	464.8	464.8	10	4,648	464.80	464.8	463.0	-	464.8	464.8	10	464.80	0.00%
2011-01-10	0	464.8	464.2	-	465.0	465.0	100	46,500	465.00	464.8	464.2	-	465.0	465.0	100	465.00	-1.27%
2011-01-07	0	470.8	-	-	-	-	0	0	-	470.8	-	-	-	-	0	-	-0.08%
2011-01-06	0	471.2	-	-	-	-	0	0	-	471.2	-	-	-	-	0	-	0.00%
2011-01-05	0	471.2	-	-	470.6	470.6	230	108,238	470.60	471.2	-	-	470.6	470.6	230	470.60	-0.04%
2011-01-04	0	471.4	-	-	-	-	0	0	-	471.4	-	-	-	-	0	-	1.29%
2011-01-03	0	465.4	463.0	-	465.4	465.4	260	121,004	465.40	465.4	463.0	-	465.4	465.4	260	465.40	0.52%
2010-12-31	0	463.0	-	-	460.2	464.6	59,150	27,372,760	462.77	463.0	-	-	460.2	464.6	59,150	462.77	1.00%
2010-12-30	0	458.4	455.8	-	-	-	5,200	2,376,660	457.05	458.4	455.8	-	-	-	5,200	457.05	0.57%
2010-12-29	0	455.8	-	-	-	-	0	0	-	455.8	-	-	-	-	0	-	2.29%
2010-12-28	0	445.6	-	-	-	-	0	0	-	445.6	-	-	-	-	0	-	0.27%
2010-12-24	0	444.4	-	-	-	-	0	0	-	444.4	-	-	-	-	0	-	0.00%
2010-12-23	0	444.4	-	-	-	-	0	0	-	444.4	-	-	-	-	0	-	0.00%
2010-12-22	0	444.4	-	-	-	-	0	0	-	444.4	-	-	-	-	0	-	0.14%
2010-12-21	0	443.8	-	-	-	-	0	0	-	443.8	-	-	-	-	0	-	0.32%
2010-12-20	0	442.4	-	-	432.6	443.4	720	314,138	436.30	442.4	-	-	432.6	443.4	720	436.30	0.14%
2010-12-17	0	441.8	-	-	-	-	0	0	-	441.8	-	-	-	-	0	-	1.42%
2010-12-16	0	435.6	-	-	-	-	0	0	-	435.6	-	-	-	-	0	-	0.00%
2010-12-15	0	435.6	-	-	-	-	0	0	-	435.6	-	-	-	-	0	-	-1.40%
2010-12-14	0	441.8	-	-	-	-	3,120	1,379,040	442.00	441.8	-	-	-	-	3,120	442.00	0.82%
2010-12-13	0	438.2	-	-	-	-	0	0	-	438.2	-	-	-	-	0	-	0.41%
2010-12-10	0	436.4	-	-	-	-	0	0	-	436.4	-	-	-	-	0	-	0.00%
2010-12-09	0	436.4	-	-	-	-	0	0	-	436.4	-	-	-	-	0	-	2.15%
2010-12-08	0	427.2	-	-	433.0	433.0	20	8,660	433.00	427.2	-	-	433.0	433.0	20	433.00	-1.43%
2010-12-07	0	433.4	-	-	432.8	432.8	300	129,840	432.80	433.4	-	-	432.8	432.8	300	432.80	0.56%
2010-12-06	0	431.0	429.6	-	-	-	0	0	-	431.0	429.6	-	-	-	0	-	0.56%
2010-12-03	0	428.6	-	-	425.6	425.6	10	4,256	425.60	428.6	-	-	425.6	425.6	10	425.60	1.47%
2010-12-02	0	422.4	-	-	-	-	0	0	-	422.4	-	-	-	-	0	-	1.29%
2010-12-01	0	417.0	-	-	-	-	0	0	-	417.0	-	-	-	-	0	-	1.66%
2010-11-30	0	410.2	-	-	-	-	0	0	-	410.2	-	-	-	-	0	-	0.00%
2010-11-29	0	410.2	-	-	409.6	409.6	690	83,135	120.49	410.2	-	-	409.6	409.6	690	120.49	-0.05%
2010-11-26	0	410.4	-	-	416.4	416.4	140	58,296	416.40	410.4	-	-	416.4	416.4	140	416.40	-2.66%
2010-11-25	0	421.6	420.4	-	417.2	417.2	150	62,580	417.20	421.6	420.4	-	417.2	417.2	150	417.20	0.38%
2010-11-24	0	420.0	416.6	-	416.2	419.4	790	329,230	416.75	420.0	416.6	-	416.2	419.4	790	416.75	1.40%
2010-11-23	0	414.2	-	-	-	-	0	0	-	414.2	-	-	-	-	0	-	-3.36%
2010-11-22	0	428.6	-	-	-	-	0	0	-	428.6	-	-	-	-	0	-	1.28%
2010-11-19	0	423.2	-	-	-	-	0	0	-	423.2	-	-	-	-	0	-	0.81%
2010-11-18	0	419.8	-	-	419.8	419.8	40	16,792	419.80	419.8	-	-	419.8	419.8	40	419.80	2.09%
2010-11-17	0	411.2	-	-	-	-	0	0	-	411.2	-	-	-	-	0	-	-1.58%
2010-11-16	0	417.8	-	-	418.0	418.0	620	259,160	418.00	417.8	-	-	418.0	418.0	620	418.00	0.00%
2010-11-15	0	417.8	-	-	-	-	0	0	-	417.8	-	-	-	-	0	-	0.14%
2010-11-12	0	417.2	-	-	419.0	427.8	810	343,614	424.21	417.2	-	-	419.0	427.8	810	424.21	-4.05%
2010-11-11	0	434.8	-	-	436.8	436.8	330	144,144	436.80	434.8	-	-	436.8	436.8	330	436.80	0.51%
2010-11-10	0	432.6	-	-	-	-	0	0	-	432.6	-	-	-	-	0	-	0.84%
2010-11-09	0	429.0	-	-	429.0	429.0	150	64,350	429.00	429.0	-	-	429.0	429.0	150	429.00	0.00%
2010-11-08	0	429.0	-	-	-	-	0	0	-	429.0	-	-	-	-	0	-	0.00%
2010-11-05	0	429.0	-	-	-	-	0	0	-	429.0	-	-	-	-	0	-	0.00%
2010-11-04	0	429.0	428.6	-	429.0	429.0	100	42,900	429.00	429.0	428.6	-	429.0	429.0	100	429.00	0.70%
2010-11-03	0	426.0	-	-	-	-	0	0	-	426.0	-	-	-	-	0	-	1.48%
2010-11-02	0	419.8	-	-	-	-	0	0	-	419.8	-	-	-	-	0	-	0.33%
2010-11-01	0	418.4	-	-	418.2	418.2	100	41,820	418.20	418.4	-	-	418.2	418.2	100	418.20	2.60%
2010-10-29	0	407.8	-	-	407.8	407.8	100	40,780	407.80	407.8	-	-	407.8	407.8	100	407.80	-1.50%
2010-10-28	0	414.0	-	-	412.8	412.8	10	4,128	412.80	414.0	-	-	412.8	412.8	10	412.80	0.29%
2010-10-27	0	412.8	-	-	-	-	0	0	-	412.8	-	-	-	-	0	-	-1.71%
2010-10-26	0	420.0	-	-	420.0	420.0	30	12,600	420.00	420.0	-	-	420.0	420.0	30	420.00	-0.10%
2010-10-25	0	420.4	-	-	420.4	420.4	100	42,040	420.40	420.4	-	-	420.4	420.4	100	420.40	1.59%
2010-10-22	0	413.8	-	-	410.0	411.0	180	73,900	410.56	413.8	-	-	410.0	411.0	180	410.56	1.82%
2010-10-21	0	406.4	-	-	-	-	0	0	-	406.4	-	-	-	-	0	-	0.25%
2010-10-20	0	405.4	400.6	-	-	-	0	0	-	405.4	400.6	-	-	-	0	-	0.65%
2010-10-19	0	402.8	-	-	407.2	407.6	500	203,604	407.21	402.8	-	-	407.2	407.6	500	407.21	-1.66%
2010-10-18	0	409.6	-	-	-	-	0	0	-	409.6	-	-	-	-	0	-	-2.38%
2010-10-15	0	419.6	418.4	419.6	419.8	419.8	100	41,980	419.80	419.6	418.4	419.6	419.8	419.8	100	419.80	0.29%
2010-10-14	0	418.4	413.8	-	415.4	415.4	100	41,540	415.40	418.4	413.8	-	415.4	415.4	100	415.40	2.15%
2010-10-13	0	409.6	-	-	408.8	409.2	50	20,448	408.96	409.6	-	-	408.8	409.2	50	408.96	0.99%
2010-10-12	0	405.6	-	-	-	-	0	0	-	405.6	-	-	-	-	0	-	-2.22%
2010-10-11	0	414.8	-	-	-	-	0	0	-	414.8	-	-	-	-	0	-	0.00%
2010-10-08	0	414.8	-	-	414.4	417.0	20	8,314	415.70	414.8	-	-	414.4	417.0	20	415.70	-0.62%
2010-10-07	0	417.4	-	-	416.8	416.8	10	4,168	416.80	417.4	-	-	416.8	416.8	10	416.80	-0.33%
2010-10-06	0	418.8	-	-	417.6	418.8	1,010	421,788	417.61	418.8	-	-	417.6	418.8	1,010	417.61	2.50%
2010-10-05	0	408.6	-	-	-	-	0	0	-	408.6	-	-	-	-	0	-	-0.58%
2010-10-04	0	411.0	411.0	-	-	-	0	0	-	411.0	411.0	-	-	-	0	-	1.93%
2010-09-30	0	403.2	400.0	-	403.2	403.2	10	4,032	403.20	403.2	400.0	-	403.2	403.2	10	403.20	0.15%
2010-09-29	0	402.6	-	403.2	402.6	402.6	20	8,052	402.60	402.6	-	403.2	402.6	402.6	20	402.60	1.41%
2010-09-28	0	397.0	395.4	-	397.6	397.6	10	3,976	397.60	397.0	395.4	-	397.6	397.6	10	397.60	-0.55%
2010-09-27	0	399.2	-	403.2	-	-	0	0	-	399.2	-	403.2	-	-	0	-	1.78%
2010-09-24	0	392.2	-	-	392.2	392.2	500	196,100	392.20	392.2	-	-	392.2	392.2	500	392.20	0.20%
2010-09-22	0	391.4	-	-	-	-	0	0	-	391.4	-	-	-	-	0	-	0.15%
2010-09-21	0	390.8	-	-	390.8	391.2	3,900	1,524,900	391.00	390.8	-	-	390.8	391.2	3,900	391.00	0.41%
2010-09-20	0	389.2	-	-	-	-	0	0	-	389.2	-	-	-	-	0	-	0.46%
2010-09-17	0	387.4	-	-	385.2	385.2	1,000	385,200	385.20	387.4	-	-	385.2	385.2	1,000	385.20	0.68%
2010-09-16	0	384.8	-	-	-	-	0	0	-	384.8	-	-	-	-	0	-	-0.47%
2010-09-15	0	386.6	-	-	-	-	0	0	-	386.6	-	-	-	-	0	-	0.21%
2010-09-14	0	385.8	-	-	-	-	0	0	-	385.8	-	-	-	-	0	-	0.00%
2010-09-13	0	385.8	-	-	-	-	0	0	-	385.8	-	-	-	-	0	-	1.05%
2010-09-10	0	381.8	-	-	382.0	382.0	300	114,600	382.00	381.8	-	-	382.0	382.0	300	382.00	1.49%
2010-09-09	0	376.2	-	-	-	-	0	0	-	376.2	-	-	-	-	0	-	0.59%
2010-09-08	0	374.0	-	376.8	373.6	373.6	800	298,880	373.60	374.0	-	376.8	373.6	373.6	800	373.60	-0.74%
2010-09-07	0	376.8	-	-	-	-	0	0	-	376.8	-	-	-	-	0	-	-0.48%
2010-09-06	0	378.6	-	382.4	377.2	377.2	250	94,300	377.20	378.6	-	382.4	377.2	377.2	250	377.20	0.96%
2010-09-03	0	375.0	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.81%
2010-09-02	0	372.0	-	-	-	-	0	0	-	372.0	-	-	-	-	0	-	0.70%
2010-09-01	0	369.4	-	-	-	-	0	0	-	369.4	-	-	-	-	0	-	2.21%
2010-08-31	0	361.4	-	-	-	-	0	0	-	361.4	-	-	-	-	0	-	-1.47%
2010-08-30	0	366.8	-	-	-	-	0	0	-	366.8	-	-	-	-	0	-	1.78%
2010-08-27	0	360.4	-	-	358.6	362.0	1,260	455,578	361.57	360.4	-	-	358.6	362.0	1,260	361.57	-0.83%
2010-08-26	0	363.4	361.2	-	362.4	363.4	2,700	980,080	362.99	363.4	361.2	-	362.4	363.4	2,700	362.99	0.61%
2010-08-25	0	361.2	356.0	-	361.2	361.2	25,840	9,390,168	363.40	361.2	356.0	-	361.2	361.2	25,840	363.40	-1.47%
2010-08-24	0	366.6	-	-	-	-	0	0	-	366.6	-	-	-	-	0	-	-1.66%
2010-08-23	0	372.8	-	378.0	-	-	0	0	-	372.8	-	378.0	-	-	0	-	0.00%
2010-08-20	0	372.8	371.0	378.0	372.8	373.8	40	14,932	373.30	372.8	371.0	378.0	372.8	373.8	40	373.30	-1.01%
2010-08-19	0	376.6	-	378.0	376.6	376.6	20	7,532	376.60	376.6	-	378.0	376.6	376.6	20	376.60	1.51%
2010-08-18	0	371.0	-	-	-	-	0	0	-	371.0	-	-	-	-	0	-	0.43%
2010-08-17	0	369.4	-	-	-	-	0	0	-	369.4	-	-	-	-	0	-	1.43%
2010-08-16	0	364.2	-	-	358.4	358.4	1,000	358,400	358.40	364.2	-	-	358.4	358.4	1,000	358.40	-0.49%
2010-08-13	0	366.0	360.0	-	-	-	0	0	-	366.0	360.0	-	-	-	0	-	0.66%
2010-08-12	0	363.6	361.0	-	-	-	0	0	-	363.6	361.0	-	-	-	0	-	-1.68%
2010-08-11	0	369.8	-	-	-	-	0	0	-	369.8	-	-	-	-	0	-	-2.43%
2010-08-10	0	379.0	-	-	-	-	0	0	-	379.0	-	-	-	-	0	-	-1.04%
2010-08-09	0	383.0	383.0	-	-	-	0	0	-	383.0	383.0	-	-	-	0	-	0.47%
2010-08-06	0	381.2	-	-	-	-	0	0	-	381.2	-	-	-	-	0	-	0.16%
2010-08-05	0	380.6	-	-	-	-	0	0	-	380.6	-	-	-	-	0	-	-0.42%
2010-08-04	0	382.2	-	-	382.2	382.2	10	3,822	382.20	382.2	-	-	382.2	382.2	10	382.20	0.90%
2010-08-03	0	378.8	-	-	-	-	0	0	-	378.8	-	-	-	-	0	-	0.32%
2010-08-02	0	377.6	-	-	-	-	0	0	-	377.6	-	-	-	-	0	-	1.78%
2010-07-30	0	371.0	-	-	-	-	0	0	-	371.0	-	-	-	-	0	-	-0.38%
2010-07-29	0	372.4	-	-	372.4	372.4	20	7,448	372.40	372.4	-	-	372.4	372.4	20	372.40	-0.64%
2010-07-28	0	374.8	-	-	375.0	375.0	20	7,500	375.00	374.8	-	-	375.0	375.0	20	375.00	0.11%
2010-07-27	0	374.4	-	-	372.2	374.4	1,210	450,384	372.22	374.4	-	-	372.2	374.4	1,210	372.22	1.35%
2010-07-26	0	369.4	-	-	-	-	0	0	-	369.4	-	-	-	-	0	-	1.21%
2010-07-23	0	365.0	364.8	-	363.4	363.4	800	290,720	363.40	365.0	364.8	-	363.4	363.4	800	363.40	1.28%
2010-07-22	0	360.4	-	-	-	-	0	0	-	360.4	-	-	-	-	0	-	0.00%
2010-07-21	0	360.4	-	-	-	-	0	0	-	360.4	-	-	-	-	0	-	1.01%
2010-07-20	0	356.8	-	-	-	-	0	0	-	356.8	-	-	-	-	0	-	1.25%
2010-07-19	0	352.4	-	-	352.4	354.0	70	24,732	353.31	352.4	-	-	352.4	354.0	70	353.31	-2.49%
2010-07-16	0	361.4	360.0	-	-	-	0	0	-	361.4	360.0	-	-	-	0	-	-0.61%
2010-07-15	0	363.6	363.0	-	-	-	0	0	-	363.6	363.0	-	-	-	0	-	-0.66%
2010-07-14	0	366.0	-	-	365.0	366.6	620	227,260	366.55	366.0	-	-	365.0	366.6	620	366.55	2.35%
2010-07-13	0	357.6	-	365.0	-	-	0	0	-	357.6	-	365.0	-	-	0	-	0.00%
2010-07-12	0	357.6	-	-	-	-	0	0	-	357.6	-	-	-	-	0	-	0.00%
2010-07-09	0	357.6	-	-	-	-	0	0	-	357.6	-	-	-	-	0	-	2.76%
2010-07-08	0	348.0	-	-	348.0	348.6	800	278,760	348.45	348.0	-	-	348.0	348.6	800	348.45	1.99%
2010-07-07	0	341.2	-	-	-	-	0	0	-	341.2	-	-	-	-	0	-	-0.52%
2010-07-06	0	343.0	335.0	-	-	-	0	0	-	343.0	335.0	-	-	-	0	-	0.94%
2010-07-05	0	339.8	338.0	-	-	-	0	0	-	339.8	338.0	-	-	-	0	-	0.00%
2010-07-02	0	339.8	-	-	343.0	343.0	10	3,430	343.00	339.8	-	-	343.0	343.0	10	343.00	-1.56%
2010-06-30	0	345.2	342.0	-	345.0	345.0	30	10,350	345.00	345.2	342.0	-	345.0	345.0	30	345.00	-1.09%
2010-06-29	0	349.0	-	-	358.0	358.0	10	3,580	358.00	349.0	-	-	358.0	358.0	10	358.00	-2.62%
2010-06-28	0	358.4	-	-	358.4	358.6	900	322,640	358.49	358.4	-	-	358.4	358.6	900	358.49	0.96%
2010-06-25	0	355.0	351.0	365.0	360.0	360.0	10	3,600	360.00	355.0	351.0	365.0	360.0	360.0	10	360.00	-2.63%
2010-06-24	0	364.6	363.0	365.0	364.8	364.8	680	248,064	364.80	364.6	363.0	365.0	364.8	364.8	680	364.80	0.44%
2010-06-23	0	363.0	363.0	-	362.2	362.6	3,900	1,413,360	362.40	363.0	363.0	-	362.2	362.6	3,900	362.40	-0.77%
2010-06-22	0	365.8	365.0	-	365.8	365.8	600	219,480	365.80	365.8	365.0	-	365.8	365.8	600	365.80	-1.88%
2010-06-21	0	372.8	-	-	368.4	372.8	3,200	1,188,720	371.48	372.8	-	-	368.4	372.8	3,200	371.48	4.78%
2010-06-18	0	355.8	-	-	-	-	0	0	-	355.8	-	-	-	-	0	-	0.96%
2010-06-17	0	352.4	-	-	352.0	353.0	45,050	15,902,610	353.00	352.4	-	-	352.0	353.0	45,050	353.00	1.32%
2010-06-15	0	347.8	346.0	-	-	-	0	0	-	347.8	346.0	-	-	-	0	-	-0.34%
2010-06-14	0	349.0	349.0	-	-	-	0	0	-	349.0	349.0	-	-	-	0	-	3.62%
2010-06-11	0	336.8	336.4	-	-	-	0	0	-	336.8	336.4	-	-	-	0	-	1.81%
2010-06-10	0	330.8	-	-	327.6	327.6	30	9,828	327.60	330.8	-	-	327.6	327.6	30	327.60	-0.24%
2010-06-09	0	331.6	328.0	-	333.2	333.2	300	99,960	333.20	331.6	328.0	-	333.2	333.2	300	333.20	-1.31%
2010-06-08	0	336.0	336.0	337.6	-	-	0	0	-	336.0	336.0	337.6	-	-	0	-	0.66%
2010-06-07	0	333.8	328.0	349.6	-	-	0	0	-	333.8	328.0	349.6	-	-	0	-	-4.52%
2010-06-04	0	349.6	-	-	-	-	0	0	-	349.6	-	-	-	-	0	-	0.58%
2010-06-03	0	347.6	-	-	-	-	0	0	-	347.6	-	-	-	-	0	-	3.82%
2010-06-02	0	334.8	-	-	-	-	0	0	-	334.8	-	-	-	-	0	-	-0.59%
2010-06-01	0	336.8	334.6	-	338.6	338.6	30	10,158	338.60	336.8	334.6	-	338.6	338.6	30	338.60	-1.98%
2010-05-31	0	343.6	340.0	-	343.4	343.4	100	34,340	343.40	343.6	340.0	-	343.4	343.4	100	343.40	0.00%
2010-05-28	0	343.6	340.0	-	331.0	343.6	5,430	1,843,460	339.50	343.6	340.0	-	331.0	343.6	5,430	339.50	3.62%
2010-05-27	0	331.6	323.0	-	320.6	331.6	7,260	2,342,688	322.68	331.6	323.0	-	320.6	331.6	7,260	322.68	4.74%
2010-05-26	0	316.6	316.4	-	316.0	316.0	310	97,960	316.00	316.6	316.4	-	316.0	316.0	310	316.00	0.83%
2010-05-25	0	314.0	310.2	-	307.0	314.0	1,830	563,850	308.11	314.0	310.2	-	307.0	314.0	1,830	308.11	-6.38%
2010-05-24	0	335.4	-	-	332.2	336.0	2,300	767,860	333.85	335.4	-	-	332.2	336.0	2,300	333.85	-0.59%
2010-05-20	0	337.4	-	-	-	-	0	0	-	337.4	-	-	-	-	0	-	-3.60%
2010-05-19	0	350.0	-	-	-	-	0	0	-	350.0	-	-	-	-	0	-	-2.72%
2010-05-18	0	359.8	-	-	-	-	0	0	-	359.8	-	-	-	-	0	-	-0.06%
2010-05-17	0	360.0	-	-	-	-	0	0	-	360.0	-	-	-	-	0	-	-4.10%
2010-05-14	0	375.4	-	-	-	-	0	0	-	375.4	-	-	-	-	0	-	0.00%
2010-05-13	0	375.4	-	-	-	-	0	0	-	375.4	-	-	-	-	0	-	2.79%
2010-05-12	0	365.2	363.2	-	-	-	0	0	-	365.2	363.2	-	-	-	0	-	-1.24%
2010-05-11	0	369.8	-	-	-	-	0	0	-	369.8	-	-	-	-	0	-	-0.80%
2010-05-10	0	372.8	372.8	-	368.2	371.0	1,080	397,880	368.41	372.8	372.8	-	368.2	371.0	1,080	368.41	5.55%
2010-05-07	0	353.2	351.4	353.2	353.2	353.2	1,020	360,264	353.20	353.2	351.4	353.2	353.2	353.2	1,020	353.20	-4.54%
2010-05-06	0	370.0	-	-	370.4	370.4	20	7,408	370.40	370.0	-	-	370.4	370.4	20	370.40	-2.73%
2010-05-05	0	380.4	-	-	381.6	383.2	140	53,440	381.71	380.4	-	-	381.6	383.2	140	381.71	-1.40%
2010-05-04	0	385.8	-	-	-	-	0	0	-	385.8	-	-	-	-	0	-	0.00%
2010-05-03	0	385.8	-	-	389.6	389.6	40	15,584	389.60	385.8	-	-	389.6	389.6	40	389.60	-2.33%
2010-04-30	0	395.0	-	-	-	-	0	0	-	395.0	-	-	-	-	0	-	2.07%
2010-04-29	0	387.0	-	-	387.0	387.0	550	212,850	387.00	387.0	-	-	387.0	387.0	550	387.00	-0.05%
2010-04-28	0	387.2	-	-	387.0	387.0	210	81,270	387.00	387.2	-	-	387.0	387.0	210	387.00	-2.12%
2010-04-27	0	395.6	-	-	-	-	0	0	-	395.6	-	-	-	-	0	-	-0.50%
2010-04-26	0	397.6	-	-	-	-	0	0	-	397.6	-	-	-	-	0	-	1.17%
2010-04-23	0	393.0	-	-	-	-	0	0	-	393.0	-	-	-	-	0	-	0.00%
2010-04-22	0	393.0	389.2	-	389.2	393.0	190	74,138	390.20	393.0	389.2	-	389.2	393.0	190	390.20	-0.25%
2010-04-21	0	394.0	-	-	-	-	0	0	-	394.0	-	-	-	-	0	-	2.93%
2010-04-20	0	382.8	-	-	-	-	0	0	-	382.8	-	-	-	-	0	-	-0.21%
2010-04-19	0	383.6	-	-	395.6	395.6	10	3,956	395.60	383.6	-	-	395.6	395.6	10	395.60	-2.04%
2010-04-16	0	391.6	-	-	391.4	391.4	30	11,742	391.40	391.6	-	-	391.4	391.4	30	391.40	-0.86%
2010-04-15	0	395.0	-	-	395.4	395.4	30	11,862	395.40	395.0	-	-	395.4	395.4	30	395.40	1.13%
2010-04-14	0	390.6	-	-	-	-	0	0	-	390.6	-	-	-	-	0	-	2.30%
2010-04-13	0	381.8	380.2	381.8	-	-	0	0	-	381.8	380.2	381.8	-	-	0	-	-0.62%
2010-04-12	0	384.2	384.2	-	384.2	389.2	8,690	3,375,988	388.49	384.2	384.2	-	384.2	389.2	8,690	388.49	-0.67%
2010-04-09	0	386.8	384.0	-	385.2	385.2	130	50,076	385.20	386.8	384.0	-	385.2	385.2	130	385.20	-0.15%
2010-04-08	0	387.4	383.2	-	-	-	0	0	-	387.4	383.2	-	-	-	0	-	0.00%
2010-04-07	0	387.4	-	-	385.8	387.6	560	216,228	386.12	387.4	-	-	385.8	387.6	560	386.12	1.31%
2010-04-01	0	382.4	-	-	-	-	0	0	-	382.4	-	-	-	-	0	-	2.52%
2010-03-31	0	373.0	-	-	-	-	0	0	-	373.0	-	-	-	-	0	-	-0.48%
2010-03-30	0	374.8	-	-	-	-	0	0	-	374.8	-	-	-	-	0	-	0.64%
2010-03-29	0	372.4	-	-	-	-	0	0	-	372.4	-	-	-	-	0	-	0.32%
2010-03-26	0	371.2	371.2	372.6	-	-	0	0	-	371.2	371.2	372.6	-	-	0	-	0.54%
2010-03-25	0	369.2	-	-	-	-	0	0	-	369.2	-	-	-	-	0	-	0.00%
2010-03-24	0	369.2	-	-	-	-	0	0	-	369.2	-	-	-	-	0	-	0.38%
2010-03-23	0	367.8	-	-	-	-	0	0	-	367.8	-	-	-	-	0	-	0.05%
2010-03-22	0	367.6	-	-	-	-	0	0	-	367.6	-	-	-	-	0	-	-1.08%
2010-03-19	0	371.6	-	-	-	-	0	0	-	371.6	-	-	-	-	0	-	0.22%
2010-03-18	0	370.8	369.0	370.8	-	-	0	0	-	370.8	369.0	370.8	-	-	0	-	-0.27%
2010-03-17	0	371.8	363.4	-	-	-	0	0	-	371.8	363.4	-	-	-	0	-	2.03%
2010-03-16	0	364.4	-	-	364.0	364.4	3,900	1,420,380	364.20	364.4	-	-	364.0	364.4	3,900	364.20	0.05%
2010-03-15	0	364.2	-	-	-	-	60	21,828	363.80	364.2	-	-	-	-	60	363.80	-0.98%
2010-03-12	0	367.8	-	-	-	-	0	0	-	367.8	-	-	-	-	0	-	0.22%
2010-03-11	0	367.0	-	-	-	-	0	0	-	367.0	-	-	-	-	0	-	0.00%
2010-03-10	0	367.0	-	-	366.8	366.8	1,000	366,800	366.80	367.0	-	-	366.8	366.8	1,000	366.80	0.11%
2010-03-09	0	366.6	-	-	-	-	0	0	-	366.6	-	-	-	-	0	-	0.00%
2010-03-08	0	366.6	366.6	368.2	366.2	366.2	1,000	366,200	366.20	366.6	366.6	368.2	366.2	366.2	1,000	366.20	1.95%
2010-03-05	0	359.6	359.4	360.8	357.4	359.6	2,300	824,880	358.64	359.6	359.4	360.8	357.4	359.6	2,300	358.64	1.87%
2010-03-04	0	353.0	-	-	-	-	0	0	-	353.0	-	-	-	-	0	-	0.00%
2010-03-03	0	353.0	-	-	353.0	353.6	1,550	547,380	353.15	353.0	-	-	353.0	353.6	1,550	353.15	0.86%
2010-03-02	0	350.0	-	-	-	-	0	0	-	350.0	-	-	-	-	0	-	1.27%
2010-03-01	0	345.6	-	-	-	-	0	0	-	345.6	-	-	-	-	0	-	0.88%
2010-02-26	0	342.6	-	-	341.6	342.6	1,590	543,434	341.78	342.6	-	-	341.6	342.6	1,590	341.78	0.53%
2010-02-25	0	340.8	-	-	341.2	341.2	20	6,824	341.20	340.8	-	-	341.2	341.2	20	341.20	-2.57%
2010-02-24	0	349.8	-	-	-	-	0	0	-	349.8	-	-	-	-	0	-	-1.58%
2010-02-23	0	355.4	-	-	-	-	0	0	-	355.4	-	-	-	-	0	-	0.00%
2010-02-22	0	355.4	-	-	355.2	355.2	20	7,104	355.20	355.4	-	-	355.2	355.2	20	355.20	3.07%
2010-02-19	0	344.8	-	-	-	-	0	0	-	344.8	-	-	-	-	0	-	-2.54%
2010-02-18	0	353.8	-	-	-	-	0	0	-	353.8	-	-	-	-	0	-	-0.73%
2010-02-17	0	356.4	347.0	-	-	-	0	0	-	356.4	347.0	-	-	-	0	-	2.71%
2010-02-12	0	347.0	-	-	-	-	0	0	-	347.0	-	-	-	-	0	-	0.00%
2010-02-11	0	347.0	340.0	-	-	-	0	0	-	347.0	340.0	-	-	-	0	-	1.94%
2010-02-10	0	340.4	-	-	-	-	0	0	-	340.4	-	-	-	-	0	-	0.24%
2010-02-09	0	339.6	-	-	336.6	336.6	450	151,470	336.60	339.6	-	-	336.6	336.6	450	336.60	1.74%
2010-02-08	0	333.8	-	-	-	-	0	0	-	333.8	-	-	-	-	0	-	-0.83%
2010-02-05	0	336.6	-	-	-	-	0	0	-	336.6	-	-	-	-	0	-	-4.65%
2010-02-04	0	353.0	-	-	-	-	20	7,032	351.60	353.0	-	-	-	-	20	351.60	-0.06%
2010-02-03	0	353.2	-	-	-	-	0	0	-	353.2	-	-	-	-	0	-	2.20%
2010-02-02	0	345.6	-	-	346.0	346.0	10	3,460	346.00	345.6	-	-	346.0	346.0	10	346.00	-0.06%
2010-02-01	0	345.8	-	-	-	-	20	6,892	344.60	345.8	-	-	-	-	20	344.60	0.00%
2010-01-29	0	345.8	-	-	-	-	0	0	-	345.8	-	-	-	-	0	-	-3.57%
2010-01-28	0	358.6	-	-	-	-	0	0	-	358.6	-	-	-	-	0	-	1.53%
2010-01-27	0	353.2	-	-	353.2	353.2	110	38,846	353.15	353.2	-	-	353.2	353.2	110	353.15	0.28%
2010-01-26	0	352.2	-	-	-	-	10	3,510	351.00	352.2	-	-	-	-	10	351.00	-3.40%
2010-01-25	0	364.6	-	-	-	-	0	0	-	364.6	-	-	-	-	0	-	-0.33%
2010-01-22	0	365.8	-	-	364.8	364.8	30	10,944	364.80	365.8	-	-	364.8	364.8	30	364.80	-2.92%
2010-01-21	0	376.8	-	-	-	-	0	0	-	376.8	-	-	-	-	0	-	0.16%
2010-01-20	0	376.2	-	-	378.4	378.4	300	113,520	378.40	376.2	-	-	378.4	378.4	300	378.40	-0.58%
2010-01-19	0	378.4	-	-	-	-	0	0	-	378.4	-	-	-	-	0	-	0.21%
2010-01-18	0	377.6	-	-	-	-	0	0	-	377.6	-	-	-	-	0	-	0.16%
2010-01-15	0	377.0	-	-	375.4	375.4	200	75,400	377.00	377.0	-	-	375.4	375.4	200	377.00	0.53%
2010-01-14	0	375.0	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	1.08%
2010-01-13	0	371.0	-	-	-	-	0	0	-	371.0	-	-	-	-	0	-	-1.90%
2010-01-12	0	378.2	-	380.0	378.4	378.4	20	7,568	378.40	378.2	-	380.0	378.4	378.4	20	378.40	0.11%
2010-01-11	0	377.8	-	383.4	382.4	382.4	800	305,920	382.40	377.8	-	383.4	382.4	382.4	800	382.40	1.12%
2010-01-08	0	373.6	-	375.2	-	-	0	0	-	373.6	-	375.2	-	-	0	-	0.27%
2010-01-07	0	372.6	-	-	-	-	0	0	-	372.6	-	-	-	-	0	-	-0.64%
2010-01-06	0	375.0	-	-	-	-	0	0	-	375.0	-	-	-	-	0	-	0.86%
2010-01-05	0	371.8	365.2	-	-	-	0	0	-	371.8	365.2	-	-	-	0	-	1.03%
2010-01-04	0	368.0	-	-	367.8	367.8	300	110,340	367.80	368.0	-	-	367.8	367.8	300	367.80	0.60%
2009-12-31	0	365.8	-	-	-	-	0	0	-	365.8	-	-	-	-	0	-	1.11%
2009-12-30	0	361.8	-	-	-	-	0	0	-	361.8	-	-	-	-	0	-	0.78%
2009-12-29	0	359.0	-	-	-	-	0	0	-	359.0	-	-	-	-	0	-	0.00%
2009-12-28	0	359.0	-	-	359.0	359.0	80	28,720	359.00	359.0	-	-	359.0	359.0	80	359.00	0.56%
2009-12-24	0	357.0	-	-	-	-	0	0	-	357.0	-	-	-	-	0	-	2.18%
2009-12-23	0	349.4	-	-	-	-	0	0	-	349.4	-	-	-	-	0	-	0.00%
2009-12-22	0	349.4	-	-	-	-	0	0	-	349.4	-	-	-	-	0	-	0.69%
2009-12-21	0	347.0	-	-	-	-	0	0	-	347.0	-	-	-	-	0	-	-0.69%
2009-12-18	0	349.4	-	-	348.8	348.8	10	3,488	348.80	349.4	-	-	348.8	348.8	10	348.80	0.11%
2009-12-17	0	349.0	-	-	-	-	0	0	-	349.0	-	-	-	-	0	-	-2.08%
2009-12-16	0	356.4	-	-	-	-	1,300	465,920	358.40	356.4	-	-	-	-	1,300	358.40	-1.00%
2009-12-15	0	360.0	-	-	-	-	0	0	-	360.0	-	-	-	-	0	-	0.45%
2009-12-14	0	358.4	-	-	-	-	0	0	-	358.4	-	-	-	-	0	-	1.07%
2009-12-11	0	354.6	-	-	-	-	0	0	-	354.6	-	-	-	-	0	-	1.03%
2009-12-10	0	351.0	-	-	-	-	0	0	-	351.0	-	-	-	-	0	-	0.40%
2009-12-09	0	349.6	-	-	-	-	0	0	-	349.6	-	-	-	-	0	-	-0.85%
2009-12-08	0	352.6	-	-	-	-	0	0	-	352.6	-	-	-	-	0	-	0.00%
2009-12-07	0	352.6	-	-	-	-	0	0	-	352.6	-	-	-	-	0	-	0.28%
2009-12-04	0	351.6	-	-	351.6	351.6	60	21,096	351.60	351.6	-	-	351.6	351.6	60	351.60	0.00%
2009-12-03	0	351.6	-	-	351.6	351.6	10	3,516	351.60	351.6	-	-	351.6	351.6	10	351.60	1.80%
2009-12-02	0	345.4	-	-	347.4	347.4	300	104,220	347.40	345.4	-	-	347.4	347.4	300	347.40	2.43%
2009-12-01	0	337.2	-	-	-	-	0	0	-	337.2	-	-	-	-	0	-	1.32%
2009-11-30	0	332.8	-	-	325.0	337.2	60	19,744	329.07	332.8	-	-	325.0	337.2	60	329.07	3.16%
2009-11-27	0	322.6	320.0	-	330.0	330.0	20	6,600	330.00	322.6	320.0	-	330.0	330.0	20	330.00	-6.66%
2009-11-26	0	345.6	-	-	-	-	0	0	-	345.6	-	-	-	-	0	-	-1.26%
2009-11-25	0	350.0	345.0	-	350.0	350.0	50	17,500	350.00	350.0	345.0	-	350.0	350.0	50	350.00	1.10%
2009-11-24	0	346.2	-	-	-	-	0	0	-	346.2	-	-	-	-	0	-	-1.09%
2009-11-23	0	350.0	-	-	349.6	350.0	220	76,924	349.65	350.0	-	-	349.6	350.0	220	349.65	0.34%
2009-11-20	0	348.8	-	-	-	-	0	0	-	348.8	-	-	-	-	0	-	0.00%
2009-11-19	0	348.8	-	-	-	-	0	0	-	348.8	-	-	-	-	0	-	0.69%
2009-11-18	0	346.4	-	-	-	-	0	0	-	346.4	-	-	-	-	0	-	1.29%
2009-11-17	0	342.0	-	-	-	-	0	0	-	342.0	-	-	-	-	0	-	-0.18%
2009-11-16	0	342.6	-	-	-	-	0	0	-	342.6	-	-	-	-	0	-	1.18%
2009-11-13	0	338.6	-	-	-	-	0	0	-	338.6	-	-	-	-	0	-	-0.29%
2009-11-12	0	339.6	-	-	342.0	342.0	250	85,500	342.00	339.6	-	-	342.0	342.0	250	342.00	-1.16%
2009-11-11	0	343.6	336.0	-	-	-	0	0	-	343.6	336.0	-	-	-	0	-	1.54%
2009-11-10	0	338.4	-	-	-	-	0	0	-	338.4	-	-	-	-	0	-	0.18%
2009-11-09	0	337.8	-	-	-	-	0	0	-	337.8	-	-	-	-	0	-	1.08%
2009-11-06	0	334.2	-	-	-	-	0	0	-	334.2	-	-	-	-	0	-	2.52%
2009-11-05	0	326.0	-	-	-	-	0	0	-	326.0	-	-	-	-	0	-	-1.51%
2009-11-04	0	331.0	-	-	-	-	0	0	-	331.0	-	-	-	-	0	-	2.22%
2009-11-03	0	323.8	-	-	-	-	0	0	-	323.8	-	-	-	-	0	-	-0.74%
2009-11-02	0	326.2	-	-	-	-	0	0	-	326.2	-	-	-	-	0	-	-0.85%
2009-10-30	0	329.0	-	-	-	-	0	0	-	329.0	-	-	-	-	0	-	0.00%
2009-10-29	0	329.0	327.0	-	-	-	0	0	-	329.0	327.0	-	-	-	0	-	-1.50%
2009-10-28	0	334.0	-	-	-	-	0	0	-	334.0	-	-	-	-	0	-	-2.68%
2009-10-27	0	343.2	-	-	-	-	0	0	-	343.2	-	-	-	-	0	-	0.35%
2009-10-23	0	342.0	-	-	-	-	0	0	-	342.0	-	-	-	-	0	-	0.94%
2009-10-22	0	338.8	-	-	-	-	0	0	-	338.8	-	-	-	-	0	-	-2.53%
2009-10-21	0	347.6	-	-	-	-	0	0	-	347.6	-	-	-	-	0	-	-0.91%
2009-10-20	0	350.8	-	-	350.0	350.0	100	35,000	350.00	350.8	-	-	350.0	350.0	100	350.00	0.75%
2009-10-19	0	348.2	-	-	342.2	342.2	100	34,220	342.20	348.2	-	-	342.2	342.2	100	342.20	-0.29%
2009-10-16	0	349.2	-	-	-	-	0	0	-	349.2	-	-	-	-	0	-	-1.74%
2009-10-15	0	355.4	-	-	355.6	355.6	1,400	497,840	355.60	355.4	-	-	355.6	355.6	1,400	355.60	1.25%
2009-10-14	0	351.0	-	-	-	-	0	0	-	351.0	-	-	-	-	0	-	1.74%
2009-10-13	0	345.0	-	-	-	-	0	0	-	345.0	-	-	-	-	0	-	-0.40%
2009-10-12	0	346.4	-	-	-	-	0	0	-	346.4	-	-	-	-	0	-	-0.69%
2009-10-09	0	348.8	-	-	-	-	0	0	-	348.8	-	-	-	-	0	-	2.41%
2009-10-08	0	340.6	-	-	-	-	0	0	-	340.6	-	-	-	-	0	-	1.25%
2009-10-07	0	336.4	-	-	338.0	338.0	330	111,540	338.00	336.4	-	-	338.0	338.0	330	338.00	-0.77%
2009-10-06	0	339.0	-	340.0	-	-	0	0	-	339.0	-	340.0	-	-	0	-	-0.29%
2009-10-05	0	340.0	-	-	-	-	0	0	-	340.0	-	-	-	-	0	-	-1.05%
2009-10-02	0	343.6	-	-	-	-	0	0	-	343.6	-	-	-	-	0	-	-3.27%
2009-09-30	0	355.2	-	360.0	-	-	0	0	-	355.2	-	360.0	-	-	0	-	0.51%
2009-09-29	0	353.4	-	-	-	-	0	0	-	353.4	-	-	-	-	0	-	1.49%
2009-09-28	0	348.2	-	-	-	-	0	0	-	348.2	-	-	-	-	0	-	-1.69%
2009-09-25	0	354.2	-	-	-	-	0	0	-	354.2	-	-	-	-	0	-	0.00%
2009-09-24	0	354.2	-	-	-	-	0	0	-	354.2	-	-	-	-	0	-	-0.67%
2009-09-23	0	356.6	355.0	-	356.6	356.6	900	320,940	356.60	356.6	355.0	-	356.6	356.6	900	356.60	0.28%
2009-09-22	0	355.6	-	-	-	-	0	0	-	355.6	-	-	-	-	0	-	2.07%
2009-09-21	0	348.4	-	350.0	-	-	0	0	-	348.4	-	350.0	-	-	0	-	-0.17%
2009-09-18	0	349.0	-	-	-	-	0	0	-	349.0	-	-	-	-	0	-	-0.17%
2009-09-17	0	349.6	-	-	-	-	0	0	-	349.6	-	-	-	-	0	-	1.22%
2009-09-16	0	345.4	-	-	-	-	0	0	-	345.4	-	-	-	-	0	-	2.49%
2009-09-15	0	337.0	-	-	337.2	337.2	330	111,276	337.20	337.0	-	-	337.2	337.2	330	337.20	2.06%
2009-09-14	0	330.2	-	-	-	-	0	0	-	330.2	-	-	-	-	0	-	-1.20%
2009-09-11	0	334.2	334.0	-	-	-	0	0	-	334.2	334.0	-	-	-	0	-	1.09%
2009-09-10	0	330.6	-	-	-	-	0	0	-	330.6	-	-	-	-	0	-	1.60%
2009-09-09	0	325.4	-	-	-	-	0	0	-	325.4	-	-	-	-	0	-	-0.25%
2009-09-08	0	326.2	-	-	-	-	0	0	-	326.2	-	-	-	-	0	-	1.24%
2009-09-07	0	322.2	-	-	-	-	0	0	-	322.2	-	-	-	-	0	-	0.00%
2009-09-04	0	322.2	-	-	322.6	322.6	10	3,226	322.60	322.2	-	-	322.6	322.6	10	322.60	0.37%
2009-09-03	0	321.0	-	-	-	-	0	0	-	321.0	-	-	-	-	0	-	0.19%
2009-09-02	0	320.4	-	-	-	-	0	0	-	320.4	-	-	-	-	0	-	-0.93%
2009-09-01	0	323.4	-	-	-	-	0	0	-	323.4	-	-	-	-	0	-	2.54%
2009-08-31	0	315.4	314.2	-	-	-	0	0	-	315.4	314.2	-	-	-	0	-	-0.94%
2009-08-28	0	318.4	-	-	-	-	0	0	-	318.4	-	-	-	-	0	-	0.32%
2009-08-27	0	317.4	-	-	-	-	0	0	-	317.4	-	-	-	-	0	-	-0.69%
2009-08-26	0	319.6	-	-	-	-	0	0	-	319.6	-	-	-	-	0	-	0.00%
2009-08-25	0	319.6	-	-	-	-	0	0	-	319.6	-	-	-	-	0	-	0.00%
2009-08-24	0	319.6	-	-	-	-	0	0	-	319.6	-	-	-	-	0	-	2.44%
2009-08-21	0	312.0	-	-	-	-	0	0	-	312.0	-	-	-	-	0	-	0.78%
2009-08-20	0	309.6	-	-	-	-	0	0	-	309.6	-	-	-	-	0	-	2.86%
2009-08-19	0	301.0	-	-	301.0	301.0	20	6,020	301.00	301.0	-	-	301.0	301.0	20	301.00	-1.12%
2009-08-18	0	304.4	301.0	-	-	-	0	0	-	304.4	301.0	-	-	-	0	-	1.40%
2009-08-17	0	300.2	-	-	306.0	306.0	100	30,600	306.00	300.2	-	-	306.0	306.0	100	306.00	-4.70%
2009-08-14	0	315.0	-	-	-	-	0	0	-	315.0	-	-	-	-	0	-	1.61%
2009-08-13	0	310.0	-	-	310.8	310.8	20	6,216	310.80	310.0	-	-	310.8	310.8	20	310.80	2.38%
2009-08-12	0	302.8	302.2	-	-	-	0	0	-	302.8	302.2	-	-	-	0	-	-2.76%
2009-08-11	0	311.4	-	-	-	-	0	0	-	311.4	-	-	-	-	0	-	-1.64%
2009-08-10	0	316.6	-	-	-	-	0	0	-	316.6	-	-	-	-	0	-	1.21%
2009-08-07	0	312.8	-	-	-	-	0	0	-	312.8	-	-	-	-	0	-	-1.39%
2009-08-06	0	317.2	-	-	317.2	317.2	40	12,688	317.20	317.2	-	-	317.2	317.2	40	317.20	2.39%
2009-08-05	0	309.8	-	-	309.8	317.0	60	18,804	313.40	309.8	-	-	309.8	317.0	60	313.40	-1.96%
2009-08-04	0	316.0	-	-	-	-	0	0	-	316.0	-	-	-	-	0	-	0.00%
2009-08-03	0	316.0	-	-	314.8	316.4	2,420	764,408	315.87	316.0	-	-	314.8	316.4	2,420	315.87	1.35%
2009-07-31	0	311.8	-	-	-	-	0	0	-	311.8	-	-	-	-	0	-	1.43%
2009-07-30	0	307.4	-	-	285.0	307.4	60	17,996	299.93	307.4	-	-	285.0	307.4	60	299.93	2.54%
2009-07-29	0	299.8	-	-	297.0	299.8	420	124,796	297.13	299.8	-	-	297.0	299.8	420	297.13	-1.90%
2009-07-28	0	305.6	-	-	-	-	0	0	-	305.6	-	-	-	-	0	-	1.66%
2009-07-27	0	300.6	-	-	-	-	0	0	-	300.6	-	-	-	-	0	-	1.76%
2009-07-24	0	295.4	294.8	-	-	-	0	0	-	295.4	294.8	-	-	-	0	-	0.20%
2009-07-23	0	294.8	-	-	-	-	0	0	-	294.8	-	-	-	-	0	-	1.52%
2009-07-22	0	290.4	-	-	292.0	292.0	400	116,800	292.00	290.4	-	-	292.0	292.0	400	292.00	7.56%
2009-07-21	0	270.0	-	-	-	-	0	0	-	270.0	-	-	-	-	0	-	0.00%
2009-07-20	0	270.0	-	-	-	-	0	0	-	270.0	-	-	-	-	0	-	0.00%
2009-07-17	0	270.0	-	-	-	-	0	0	-	270.0	-	-	-	-	0	-	0.00%
2009-07-16	0	270.0	-	-	-	-	0	0	-	270.0	-	-	-	-	0	-	0.00%
2009-07-15	0	270.0	265.2	-	270.0	270.0	40	10,800	270.00	270.0	265.2	-	270.0	270.0	40	270.00	0.45%
2009-07-14	0	268.8	268.8	269.4	-	-	0	0	-	268.8	268.8	269.4	-	-	0	-	1.36%
2009-07-13	0	265.2	-	-	265.2	265.2	40	10,608	265.20	265.2	-	-	265.2	265.2	40	265.20	-4.67%
2009-07-10	0	278.2	-	-	-	-	0	0	-	278.2	-	-	-	-	0	-	0.00%
2009-07-09	0	278.2	-	-	272.6	272.6	10	2,726	272.60	278.2	-	-	272.6	272.6	10	272.60	2.20%
2009-07-08	0	272.2	272.4	273.0	271.4	271.4	810	219,840	271.41	272.2	272.4	273.0	271.4	271.4	810	271.41

---

Copyright & disclaimer, Privacy policy

Back to top

---