Xtrackers MSCI China UCITS ETF: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03055	2012-01-12	2021-08-19	2021-12-08	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2021-12-07	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	152.6	-	-	-	-	0	-	0.00%
2021-08-19	0	152.6	-	156.0	154.6	154.6	50	7,730	154.60	152.6	-	156.0	154.6	154.6	50	154.60	-2.18%
2021-08-18	0	156.0	-	156.0	-	-	0	0	-	156.0	-	156.0	-	-	0	-	-1.58%
2021-08-17	0	158.5	-	166.0	-	-	0	0	-	158.5	-	166.0	-	-	0	-	-3.12%
2021-08-16	0	163.6	-	166.0	-	-	0	0	-	163.6	-	166.0	-	-	0	-	-1.45%
2021-08-13	0	166.0	-	166.0	-	-	0	0	-	166.0	-	166.0	-	-	0	-	-1.13%
2021-08-12	0	167.9	-	-	-	-	0	0	-	167.9	-	-	-	-	0	-	-0.27%
2021-08-11	0	168.4	-	-	-	-	0	0	-	168.4	-	-	-	-	0	-	0.00%
2021-08-10	0	168.4	-	-	168.1	168.1	100	16,805	168.05	168.4	-	-	168.1	168.1	100	168.05	1.39%
2021-08-09	0	166.1	-	-	-	-	0	0	-	166.1	-	-	-	-	0	-	-0.03%
2021-08-06	0	166.1	-	-	-	-	0	0	-	166.1	-	-	-	-	0	-	-0.24%
2021-08-05	0	166.5	-	-	-	-	0	0	-	166.5	-	-	-	-	0	-	-0.24%
2021-08-04	0	166.9	-	-	-	-	0	0	-	166.9	-	-	-	-	0	-	0.24%
2021-08-03	0	166.5	-	-	-	-	0	0	-	166.5	-	-	-	-	0	-	-0.30%
2021-08-02	0	167.0	-	-	167.0	167.0	100	16,700	167.00	167.0	-	-	167.0	167.0	100	167.00	1.24%
2021-07-30	0	165.0	-	-	164.8	165.0	350	57,687	164.82	164.9	-	-	164.8	164.9	350	164.82	-0.75%
2021-07-29	0	166.2	165.2	-	-	-	0	0	-	166.2	165.1	-	-	-	0	-	5.79%
2021-07-28	0	157.1	-	165.0	156.1	160.0	250	39,225	156.90	157.1	-	165.0	156.1	160.0	250	156.90	0.67%
2021-07-27	0	156.1	-	-	159.1	170.0	5,050	810,642	160.52	156.1	-	-	159.1	170.0	5,050	160.52	-6.70%
2021-07-26	0	167.3	-	-	167.5	185.0	1,700	286,317	168.42	167.3	-	-	167.4	184.9	1,700	168.42	-6.12%
2021-07-23	0	178.2	-	-	-	-	0	0	-	178.1	-	-	-	-	0	-	-1.30%
2021-07-22	0	180.5	-	-	178.3	181.0	1,500	268,250	178.83	180.5	-	-	178.3	181.0	1,500	178.83	1.09%
2021-07-21	0	178.6	-	-	-	-	0	0	-	178.6	-	-	-	-	0	-	-0.06%
2021-07-20	0	178.7	-	-	-	-	0	0	-	178.6	-	-	-	-	0	-	-0.81%
2021-07-19	0	180.1	-	-	180.8	180.8	50	9,037	180.74	180.1	-	-	180.8	180.8	50	180.74	-1.69%
2021-07-16	0	183.2	-	-	-	-	0	0	-	183.2	-	-	-	-	0	-	0.00%
2021-07-15	0	183.2	-	-	-	-	0	0	-	183.2	-	-	-	-	0	-	0.74%
2021-07-14	0	181.9	-	-	-	-	0	0	-	181.9	-	-	-	-	0	-	0.00%
2021-07-13	0	181.9	-	-	-	-	0	0	-	181.9	-	-	-	-	0	-	1.65%
2021-07-12	0	178.9	-	-	-	-	0	0	-	178.9	-	-	-	-	0	-	1.02%
2021-07-09	0	177.1	-	-	-	-	0	0	-	177.1	-	-	-	-	0	-	0.00%
2021-07-08	0	177.1	-	-	179.3	184.0	250	45,060	180.24	177.1	-	-	179.3	184.0	250	180.24	-3.49%
2021-07-07	0	183.5	-	-	185.5	185.5	50	9,275	185.50	183.5	-	-	185.5	185.5	50	185.50	-0.27%
2021-07-06	0	184.0	-	-	184.0	184.0	50	9,200	184.00	184.0	-	-	184.0	184.0	50	184.00	-0.49%
2021-07-05	0	184.9	-	-	-	-	0	0	-	184.9	-	-	-	-	0	-	-1.36%
2021-07-02	0	187.5	-	-	-	-	0	0	-	187.4	-	-	-	-	0	-	-2.55%
2021-06-30	0	192.4	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	0.00%
2021-06-29	0	192.4	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	-0.21%
2021-06-28	0	192.8	-	-	-	-	0	0	-	192.8	-	-	-	-	0	-	0.00%
2021-06-25	0	192.8	-	-	192.8	192.8	150	28,912	192.75	192.8	-	-	192.8	192.8	150	192.75	2.61%
2021-06-24	0	187.9	187.5	-	-	-	0	0	-	187.9	187.5	-	-	-	0	-	0.75%
2021-06-23	0	186.5	186.1	-	-	-	0	0	-	186.4	186.1	-	-	-	0	-	0.70%
2021-06-22	0	185.2	-	-	-	-	0	0	-	185.1	-	-	-	-	0	-	-0.78%
2021-06-21	0	186.6	-	-	-	-	0	0	-	186.6	-	-	-	-	0	-	-0.05%
2021-06-18	0	186.7	-	-	-	-	0	0	-	186.7	-	-	-	-	0	-	1.27%
2021-06-17	0	184.4	-	-	184.0	184.0	50	9,200	184.00	184.4	-	-	184.0	184.0	50	184.00	-0.75%
2021-06-16	0	185.8	184.0	-	-	-	0	0	-	185.8	184.0	-	-	-	0	-	-1.54%
2021-06-15	0	188.7	184.0	-	-	-	0	0	-	188.6	184.0	-	-	-	0	-	-0.45%
2021-06-11	0	189.5	184.0	-	189.8	189.8	50	9,487	189.74	189.5	184.0	-	189.8	189.8	50	189.74	0.40%
2021-06-10	0	188.8	184.0	-	-	-	0	0	-	188.8	184.0	-	-	-	0	-	0.00%
2021-06-09	0	188.8	184.0	-	188.8	188.8	100	18,875	188.75	188.8	184.0	-	188.8	188.8	100	188.75	-0.03%
2021-06-08	0	188.8	184.0	-	-	-	0	0	-	188.8	184.0	-	-	-	0	-	-0.53%
2021-06-07	0	189.8	184.0	-	-	-	0	0	-	189.8	184.0	-	-	-	0	-	-0.32%
2021-06-04	0	190.4	184.0	-	-	-	0	0	-	190.4	184.0	-	-	-	0	-	-0.55%
2021-06-03	0	191.5	184.0	-	195.0	195.0	150	29,250	195.00	191.4	184.0	-	195.0	195.0	150	195.00	-0.88%
2021-06-02	0	193.2	184.0	-	-	-	0	0	-	193.1	184.0	-	-	-	0	-	0.00%
2021-06-01	0	193.2	184.0	-	-	-	0	0	-	193.1	184.0	-	-	-	0	-	1.36%
2021-05-31	0	190.6	184.0	-	189.0	189.0	250	47,250	189.00	190.6	184.0	-	189.0	189.0	250	189.00	1.57%
2021-05-28	0	187.6	184.0	-	-	-	0	0	-	187.6	184.0	-	-	-	0	-	0.00%
2021-05-27	0	187.6	184.0	-	187.0	187.3	2,600	486,380	187.07	187.6	184.0	-	187.0	187.3	2,600	187.07	-0.74%
2021-05-26	0	189.0	184.0	-	189.0	189.0	50	9,450	189.00	189.0	184.0	-	189.0	189.0	50	189.00	0.83%
2021-05-25	0	187.5	185.0	-	-	-	0	0	-	187.4	185.0	-	-	-	0	-	1.57%
2021-05-24	0	184.6	-	-	-	-	0	0	-	184.6	-	-	-	-	0	-	-0.03%
2021-05-21	0	184.6	-	-	-	-	0	0	-	184.6	-	-	-	-	0	-	0.19%
2021-05-20	0	184.3	-	-	-	-	0	0	-	184.3	-	-	-	-	0	-	0.11%
2021-05-18	0	184.1	-	-	-	-	0	0	-	184.1	-	-	-	-	0	-	1.29%
2021-05-17	0	181.7	180.0	-	-	-	0	0	-	181.7	180.0	-	-	-	0	-	1.31%
2021-05-14	0	179.4	-	-	-	-	0	0	-	179.4	-	-	-	-	0	-	-0.36%
2021-05-13	0	180.0	-	-	-	-	0	0	-	180.0	-	-	-	-	0	-	-1.85%
2021-05-12	0	183.4	-	-	-	-	0	0	-	183.4	-	-	-	-	0	-	1.72%
2021-05-11	0	180.3	-	-	-	-	0	0	-	180.3	-	-	-	-	0	-	-2.70%
2021-05-10	0	185.3	-	-	186.0	186.0	600	111,600	186.00	185.3	-	-	186.0	186.0	600	186.00	-0.62%
2021-05-07	0	186.5	-	-	-	-	0	0	-	186.4	-	-	-	-	0	-	-0.77%
2021-05-06	0	187.9	-	-	-	-	0	0	-	187.9	-	-	-	-	0	-	-0.16%
2021-05-05	0	188.2	-	-	-	-	0	0	-	188.2	-	-	-	-	0	-	-0.61%
2021-05-04	0	189.4	-	-	-	-	0	0	-	189.4	-	-	-	-	0	-	0.00%
2021-05-03	0	189.4	-	-	-	-	0	0	-	189.4	-	-	-	-	0	-	-0.58%
2021-04-30	0	190.5	-	-	-	-	0	0	-	190.4	-	-	-	-	0	-	-2.11%
2021-04-29	0	194.6	-	-	194.6	194.6	1,150	223,762	194.58	194.6	-	-	194.6	194.6	1,150	194.58	0.99%
2021-04-28	0	192.7	-	-	192.4	192.4	50	9,620	192.40	192.6	-	-	192.4	192.4	50	192.40	0.13%
2021-04-27	0	192.4	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	0.00%
2021-04-26	0	192.4	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	0.00%
2021-04-23	0	192.4	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	1.58%
2021-04-22	0	189.4	-	-	-	-	0	0	-	189.4	-	-	-	-	0	-	0.26%
2021-04-21	0	188.9	-	-	-	-	0	0	-	188.9	-	-	-	-	0	-	-1.15%
2021-04-20	0	191.1	-	-	-	-	0	0	-	191.1	-	-	-	-	0	-	0.00%
2021-04-19	0	191.1	-	-	191.0	191.0	100	19,100	191.00	191.1	-	-	191.0	191.0	100	191.00	0.42%
2021-04-16	0	190.3	-	191.0	-	-	0	0	-	190.3	-	191.0	-	-	0	-	0.32%
2021-04-15	0	189.7	-	191.0	-	-	0	0	-	189.7	-	191.0	-	-	0	-	-0.47%
2021-04-14	0	190.6	-	-	190.6	190.6	400	76,240	190.60	190.6	-	-	190.6	190.6	400	190.60	1.57%
2021-04-13	0	187.7	-	-	188.5	188.5	400	75,400	188.50	187.6	-	-	188.5	188.5	400	188.50	-0.58%
2021-04-12	0	188.8	-	-	-	-	0	0	-	188.8	-	-	-	-	0	-	-0.61%
2021-04-09	0	189.9	-	-	-	-	0	0	-	189.9	-	-	-	-	0	-	-1.25%
2021-04-08	0	192.3	-	-	-	-	0	0	-	192.3	-	-	-	-	0	-	0.00%
2021-04-07	0	192.3	-	-	193.0	193.0	400	77,200	193.00	192.3	-	-	193.0	193.0	400	193.00	-0.34%
2021-04-01	0	193.0	-	-	-	-	0	0	-	192.9	-	-	-	-	0	-	3.26%
2021-03-31	0	186.9	-	-	-	-	0	0	-	186.9	-	-	-	-	0	-	0.11%
2021-03-30	0	186.7	-	-	-	-	0	0	-	186.6	-	-	-	-	0	-	0.16%
2021-03-29	0	186.4	-	-	-	-	0	0	-	186.4	-	-	-	-	0	-	-0.29%
2021-03-26	0	186.9	-	-	-	-	0	0	-	186.9	-	-	-	-	0	-	0.73%
2021-03-25	0	185.6	-	-	-	-	0	0	-	185.6	-	-	-	-	0	-	-1.85%
2021-03-24	0	189.1	-	-	-	-	0	0	-	189.1	-	-	-	-	0	-	-2.07%
2021-03-23	0	193.1	-	-	-	-	0	0	-	193.1	-	-	-	-	0	-	-1.13%
2021-03-22	0	195.3	-	-	-	-	0	0	-	195.3	-	-	-	-	0	-	0.00%
2021-03-19	0	195.3	-	-	-	-	0	0	-	195.3	-	-	-	-	0	-	-1.09%
2021-03-18	0	197.4	-	-	-	-	0	0	-	197.4	-	-	-	-	0	-	1.23%
2021-03-17	0	195.0	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.05%
2021-03-16	0	194.9	-	-	-	-	0	0	-	194.9	-	-	-	-	0	-	0.49%
2021-03-15	0	194.0	-	-	-	-	0	0	-	193.9	-	-	-	-	0	-	-1.32%
2021-03-12	0	196.6	-	-	-	-	0	0	-	196.6	-	-	-	-	0	-	-0.46%
2021-03-11	0	197.5	-	-	197.5	197.5	3,000	592,350	197.45	197.4	-	-	197.4	197.4	3,000	197.45	2.20%
2021-03-10	0	193.2	-	-	-	-	0	0	-	193.2	-	-	-	-	0	-	2.17%
2021-03-09	0	189.1	-	-	-	-	0	0	-	189.1	-	-	-	-	0	-	-0.97%
2021-03-08	0	191.0	-	-	-	-	0	0	-	190.9	-	-	-	-	0	-	-3.44%
2021-03-05	0	197.8	-	-	-	-	0	0	-	197.8	-	-	-	-	0	-	-1.47%
2021-03-04	0	200.7	-	-	-	-	0	0	-	200.7	-	-	-	-	0	-	-3.18%
2021-03-03	0	207.3	-	-	195.0	200.0	800	158,000	197.50	207.3	-	-	195.0	200.0	800	197.50	1.47%
2021-03-02	0	204.3	-	-	-	-	0	0	-	204.3	-	-	-	-	0	-	0.00%
2021-03-01	0	204.3	192.0	-	204.2	204.2	50	10,210	204.20	204.3	192.0	-	204.2	204.2	50	204.20	1.74%
2021-02-26	0	200.8	-	-	-	-	0	0	-	200.8	-	-	-	-	0	-	-3.92%
2021-02-25	0	209.0	-	-	-	-	0	0	-	209.0	-	-	-	-	0	-	0.82%
2021-02-24	0	207.3	-	-	207.3	207.3	500	103,650	207.30	207.3	-	-	207.3	207.3	500	207.30	-3.63%
2021-02-23	0	215.1	-	-	-	-	0	0	-	215.1	-	-	-	-	0	-	-0.69%
2021-02-22	0	216.6	-	-	225.0	225.0	50	11,250	225.00	216.6	-	-	225.0	225.0	50	225.00	-2.30%
2021-02-19	0	221.7	-	-	-	-	0	0	-	221.7	-	-	-	-	0	-	-0.27%
2021-02-18	0	222.3	-	-	-	-	0	0	-	222.3	-	-	-	-	0	-	-1.90%
2021-02-17	0	226.6	-	-	-	-	45	10,035	223.00	226.6	-	-	-	-	45	223.00	1.07%
2021-02-16	0	224.2	-	-	-	-	0	0	-	224.2	-	-	-	-	0	-	1.45%
2021-02-11	0	221.0	-	-	-	-	0	0	-	221.0	-	-	-	-	0	-	0.14%
2021-02-10	0	220.7	-	-	-	-	0	0	-	220.7	-	-	-	-	0	-	2.60%
2021-02-09	0	215.1	-	-	-	-	0	0	-	215.1	-	-	-	-	0	-	0.14%
2021-02-08	0	214.8	-	-	214.8	214.8	1,200	257,760	214.80	214.8	-	-	214.8	214.8	1,200	214.80	0.75%
2021-02-05	0	213.2	-	-	213.2	220.0	3,000	642,345	214.12	213.2	-	-	213.2	220.0	3,000	214.12	-0.14%
2021-02-04	0	213.5	-	-	211.0	214.2	6,500	1,380,865	212.44	213.5	-	-	211.0	214.2	6,500	212.44	0.33%
2021-02-03	0	212.8	-	-	211.0	212.8	750	159,330	212.44	212.8	-	-	211.0	212.8	750	212.44	1.04%
2021-02-02	0	210.6	-	-	-	-	0	0	-	210.6	-	-	-	-	0	-	2.23%
2021-02-01	0	206.0	-	-	204.4	204.4	50	10,220	204.40	206.0	-	-	204.4	204.4	50	204.40	1.38%
2021-01-29	0	203.2	-	-	-	-	0	0	-	203.2	-	-	-	-	0	-	-0.20%
2021-01-28	0	203.6	-	-	-	-	0	0	-	203.6	-	-	-	-	0	-	-3.23%
2021-01-27	0	210.4	-	-	210.4	211.0	200	42,140	210.70	210.4	-	-	210.4	211.0	200	210.70	-0.38%
2021-01-26	0	211.2	195.0	-	-	-	0	0	-	211.2	195.0	-	-	-	0	-	0.33%
2021-01-25	0	210.5	195.0	-	-	-	0	0	-	210.5	195.0	-	-	-	0	-	0.00%
2021-01-22	0	210.5	195.0	-	-	-	0	0	-	210.5	195.0	-	-	-	0	-	-0.09%
2021-01-21	0	210.7	195.0	-	-	-	0	0	-	210.7	195.0	-	-	-	0	-	0.00%
2021-01-20	0	210.7	195.0	-	-	-	0	0	-	210.7	195.0	-	-	-	0	-	2.83%
2021-01-19	0	204.9	195.0	-	205.3	206.6	3,650	752,005	206.03	204.9	195.0	-	205.3	206.6	3,650	206.03	2.55%
2021-01-18	0	199.8	195.0	-	-	-	0	0	-	199.8	195.0	-	-	-	0	-	0.55%
2021-01-15	0	198.7	195.0	-	-	-	0	0	-	198.7	195.0	-	-	-	0	-	0.28%
2021-01-14	0	198.2	195.0	-	-	-	0	0	-	198.1	195.0	-	-	-	0	-	1.62%
2021-01-13	0	195.0	195.0	-	-	-	0	0	-	195.0	195.0	-	-	-	0	-	0.46%
2021-01-12	0	194.1	194.0	-	-	-	0	0	-	194.1	194.0	-	-	-	0	-	0.41%
2021-01-11	0	193.3	-	-	-	-	0	0	-	193.3	-	-	-	-	0	-	0.52%
2021-01-08	0	192.3	-	-	-	-	0	0	-	192.3	-	-	-	-	0	-	0.00%
2021-01-07	0	192.3	-	-	-	-	0	0	-	192.3	-	-	-	-	0	-	0.00%
2021-01-06	0	192.3	-	-	-	-	0	0	-	192.3	-	-	-	-	0	-	0.92%
2021-01-05	0	190.6	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
2021-01-04	0	190.6	-	-	192.0	192.0	400	76,780	191.95	190.6	-	-	191.9	191.9	400	191.95	1.22%
2020-12-31	0	188.3	-	-	175.0	187.8	700	126,972	181.39	188.3	-	-	175.0	187.8	700	181.39	1.16%
2020-12-30	0	186.1	-	-	-	-	0	0	-	186.1	-	-	-	-	0	-	3.39%
2020-12-29	0	180.0	-	-	-	-	0	0	-	180.0	-	-	-	-	0	-	0.56%
2020-12-28	0	179.0	-	-	182.8	182.8	50	9,140	182.80	179.0	-	-	182.8	182.8	50	182.80	-2.08%
2020-12-24	0	182.8	-	-	-	-	0	0	-	182.8	-	-	-	-	0	-	-0.92%
2020-12-23	0	184.5	-	-	-	-	0	0	-	184.5	-	-	-	-	0	-	0.00%
2020-12-22	0	184.5	-	-	-	-	0	0	-	184.5	-	-	-	-	0	-	0.00%
2020-12-21	0	184.5	-	-	-	-	0	0	-	184.5	-	-	-	-	0	-	0.00%
2020-12-18	0	184.5	-	-	182.0	182.0	50	9,100	182.00	184.5	-	-	182.0	182.0	50	182.00	-0.46%
2020-12-17	0	185.4	-	-	-	-	0	0	-	185.4	-	-	-	-	0	-	1.42%
2020-12-16	0	182.8	-	-	-	-	0	0	-	182.8	-	-	-	-	0	-	0.63%
2020-12-15	0	181.6	-	-	-	-	0	0	-	181.6	-	-	-	-	0	-	-0.82%
2020-12-14	0	183.1	-	-	-	-	0	0	-	183.1	-	-	-	-	0	-	-0.14%
2020-12-11	0	183.4	-	-	-	-	0	0	-	183.4	-	-	-	-	0	-	0.00%
2020-12-10	0	183.4	-	-	184.0	184.0	100	18,400	184.00	183.4	-	-	184.0	184.0	100	184.00	-0.68%
2020-12-09	0	184.6	-	-	-	-	0	0	-	184.6	-	-	-	-	0	-	0.00%
2020-12-08	0	184.6	-	-	184.9	184.9	350	64,697	184.85	184.6	-	-	184.9	184.9	350	184.85	0.00%
2020-12-07	0	184.6	-	-	-	-	0	0	-	184.6	-	-	-	-	0	-	-0.70%
2020-12-04	0	185.9	-	-	184.4	185.9	4,000	738,050	184.51	185.9	-	-	184.4	185.9	4,000	184.51	0.73%
2020-12-03	0	184.6	-	-	-	-	0	0	-	184.6	-	-	-	-	0	-	0.00%
2020-12-02	0	184.6	-	-	-	-	0	0	-	184.6	-	-	-	-	0	-	-0.49%
2020-12-01	0	185.5	-	-	-	-	0	0	-	185.4	-	-	-	-	0	-	0.00%
2020-11-30	0	185.5	-	-	189.0	189.0	500	94,500	189.00	185.4	-	-	189.0	189.0	500	189.00	-2.19%
2020-11-27	0	189.6	-	-	189.8	189.8	100	18,980	189.80	189.6	-	-	189.8	189.8	100	189.80	1.47%
2020-11-26	0	186.9	-	190.0	-	-	0	0	-	186.9	-	190.0	-	-	0	-	0.19%
2020-11-25	0	186.5	-	190.0	-	-	0	0	-	186.5	-	190.0	-	-	0	-	-0.64%
2020-11-24	0	187.7	-	190.0	-	-	0	0	-	187.7	-	190.0	-	-	0	-	0.45%
2020-11-23	0	186.9	184.0	199.0	-	-	0	0	-	186.9	184.0	199.0	-	-	0	-	1.55%
2020-11-20	0	184.0	180.0	199.0	-	-	0	0	-	184.0	180.0	199.0	-	-	0	-	0.30%
2020-11-19	0	183.5	180.0	199.0	-	-	0	0	-	183.4	180.0	199.0	-	-	0	-	-0.94%
2020-11-18	0	185.2	184.9	199.0	186.5	186.5	100	18,645	186.45	185.2	184.9	199.0	186.4	186.4	100	186.45	0.16%
2020-11-17	0	184.9	-	199.0	185.7	185.7	1,000	185,700	185.70	184.9	-	199.0	185.7	185.7	1,000	185.70	-0.43%
2020-11-16	0	185.7	184.0	-	-	-	0	0	-	185.7	184.0	-	-	-	0	-	0.95%
2020-11-13	0	184.0	181.9	-	-	-	0	0	-	183.9	181.9	-	-	-	0	-	1.15%
2020-11-12	0	181.9	179.9	-	-	-	0	0	-	181.9	179.9	-	-	-	0	-	1.06%
2020-11-11	0	180.0	-	-	181.3	181.3	600	108,780	181.30	179.9	-	-	181.3	181.3	600	181.30	-4.05%
2020-11-10	0	187.6	-	-	187.6	187.6	50	9,380	187.60	187.6	-	-	187.6	187.6	50	187.60	-1.83%
2020-11-09	0	191.1	-	-	-	-	0	0	-	191.1	-	-	-	-	0	-	1.41%
2020-11-06	0	188.4	-	-	188.4	188.5	1,200	226,110	188.43	188.4	-	-	188.4	188.4	1,200	188.43	-0.05%
2020-11-05	0	188.5	-	-	-	-	0	0	-	188.5	-	-	-	-	0	-	4.72%
2020-11-04	0	180.0	-	-	180.0	180.0	50	9,000	180.00	180.0	-	-	180.0	180.0	50	180.00	-0.96%
2020-11-03	0	181.8	-	-	-	-	0	0	-	181.8	-	-	-	-	0	-	0.36%
2020-11-02	0	181.1	-	-	183.0	183.0	400	73,180	182.95	181.1	-	-	182.9	182.9	400	182.95	1.40%
2020-10-30	0	178.6	177.0	182.0	-	-	0	0	-	178.6	177.0	182.0	-	-	0	-	-2.03%
2020-10-29	0	182.3	-	-	-	-	0	0	-	182.3	-	-	-	-	0	-	0.00%
2020-10-28	0	182.3	-	-	181.5	182.6	2,000	364,080	182.04	182.3	-	-	181.5	182.6	2,000	182.04	1.08%
2020-10-27	0	180.4	-	-	-	-	0	0	-	180.4	-	-	-	-	0	-	0.00%
2020-10-23	0	180.4	-	-	-	-	0	0	-	180.4	-	-	-	-	0	-	0.00%
2020-10-22	0	180.4	-	-	-	-	0	0	-	180.4	-	-	-	-	0	-	0.00%
2020-10-21	0	180.4	180.0	-	-	-	0	0	-	180.4	180.0	-	-	-	0	-	0.56%
2020-10-20	0	179.4	-	-	-	-	0	0	-	179.4	-	-	-	-	0	-	0.00%
2020-10-19	0	179.4	-	-	-	-	0	0	-	179.4	-	-	-	-	0	-	0.00%
2020-10-16	0	179.4	-	-	179.4	179.4	50	8,970	179.40	179.4	-	-	179.4	179.4	50	179.40	1.38%
2020-10-15	0	176.9	-	-	-	-	0	0	-	176.9	-	-	-	-	0	-	-1.34%
2020-10-14	0	179.3	-	-	-	-	0	0	-	179.3	-	-	-	-	0	-	0.45%
2020-10-12	0	178.5	-	-	-	-	0	0	-	178.5	-	-	-	-	0	-	2.23%
2020-10-09	0	174.6	-	-	-	-	0	0	-	174.6	-	-	-	-	0	-	0.00%
2020-10-08	0	174.6	-	-	-	-	0	0	-	174.6	-	-	-	-	0	-	0.34%
2020-10-07	0	174.0	-	-	-	-	0	0	-	174.0	-	-	-	-	0	-	1.58%
2020-10-06	0	171.3	-	-	-	-	0	0	-	171.3	-	-	-	-	0	-	1.09%
2020-10-05	0	169.5	-	-	-	-	0	0	-	169.4	-	-	-	-	0	-	1.04%
2020-09-30	0	167.7	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	1.39%
2020-09-29	0	165.4	-	-	-	-	0	0	-	165.4	-	-	-	-	0	-	0.06%
2020-09-28	0	165.3	-	-	-	-	0	0	-	165.3	-	-	-	-	0	-	0.58%
2020-09-25	0	164.4	-	-	165.9	165.9	100	16,590	165.90	164.4	-	-	165.9	165.9	100	165.90	-0.93%
2020-09-24	0	165.9	-	-	168.8	168.8	50	8,440	168.80	165.9	-	-	168.8	168.8	50	168.80	-1.69%
2020-09-23	0	168.8	-	-	-	-	0	0	-	168.8	-	-	-	-	0	-	0.00%
2020-09-22	0	168.8	-	-	-	-	0	0	-	168.8	-	-	-	-	0	-	-0.41%
2020-09-21	0	169.5	-	173.0	171.2	171.2	50	8,560	171.20	169.4	-	173.0	171.2	171.2	50	171.20	-0.91%
2020-09-18	0	171.0	-	-	-	-	0	0	-	171.0	-	-	-	-	0	-	0.18%
2020-09-17	0	170.7	-	-	-	-	0	0	-	170.7	-	-	-	-	0	-	-0.96%
2020-09-16	0	172.4	-	-	-	-	0	0	-	172.4	-	-	-	-	0	-	0.79%
2020-09-15	0	171.0	-	173.0	171.0	171.0	150	25,650	171.00	171.0	-	173.0	171.0	171.0	150	171.00	0.94%
2020-09-14	0	169.4	-	-	-	-	0	0	-	169.4	-	-	-	-	0	-	1.07%
2020-09-11	0	167.6	-	-	167.4	167.4	50	8,370	167.40	167.6	-	-	167.4	167.4	50	167.40	0.24%
2020-09-10	0	167.2	166.0	-	-	-	0	0	-	167.2	166.0	-	-	-	0	-	-0.06%
2020-09-09	0	167.3	-	-	-	-	0	0	-	167.3	-	-	-	-	0	-	-1.33%
2020-09-08	0	169.6	-	-	-	-	0	0	-	169.6	-	-	-	-	0	-	0.00%
2020-09-07	0	169.6	-	-	-	-	0	0	-	169.6	-	-	-	-	0	-	-2.50%
2020-09-04	0	173.9	-	-	-	-	0	0	-	173.9	-	-	-	-	0	-	-1.56%
2020-09-03	0	176.7	-	-	-	-	0	0	-	176.6	-	-	-	-	0	-	-0.62%
2020-09-02	0	177.8	176.1	-	-	-	0	0	-	177.8	176.1	-	-	-	0	-	0.97%
2020-09-01	0	176.1	-	-	-	-	0	0	-	176.1	-	-	-	-	0	-	0.00%
2020-08-31	0	176.1	-	-	-	-	0	0	-	176.1	-	-	-	-	0	-	-0.25%
2020-08-28	0	176.5	-	-	-	-	0	0	-	176.5	-	-	-	-	0	-	0.00%
2020-08-27	0	176.5	-	-	-	-	0	0	-	176.5	-	-	-	-	0	-	0.71%
2020-08-26	0	175.3	-	-	-	-	0	0	-	175.3	-	-	-	-	0	-	0.83%
2020-08-25	0	173.8	-	-	-	-	0	0	-	173.8	-	-	-	-	0	-	0.43%
2020-08-24	0	173.1	-	-	-	-	0	0	-	173.1	-	-	-	-	0	-	2.18%
2020-08-21	0	169.4	-	-	-	-	0	0	-	169.4	-	-	-	-	0	-	0.21%
2020-08-20	0	169.0	-	-	-	-	0	0	-	169.0	-	-	-	-	0	-	-0.29%
2020-08-19	0	169.5	-	-	-	-	0	0	-	169.5	-	-	-	-	0	-	0.00%
2020-08-18	0	169.5	-	-	-	-	0	0	-	169.5	-	-	-	-	0	-	1.65%
2020-08-17	0	166.8	-	-	-	-	0	0	-	166.8	-	-	-	-	0	-	0.27%
2020-08-14	0	166.3	-	-	-	-	0	0	-	166.3	-	-	-	-	0	-	0.00%
2020-08-13	0	166.3	-	-	-	-	0	0	-	166.3	-	-	-	-	0	-	0.24%
2020-08-12	0	165.9	-	-	-	-	0	0	-	165.9	-	-	-	-	0	-	0.00%
2020-08-11	0	165.9	-	-	-	-	0	0	-	165.9	-	-	-	-	0	-	0.00%
2020-08-10	0	165.9	-	-	-	-	0	0	-	165.9	-	-	-	-	0	-	-1.37%
2020-08-07	0	168.2	-	-	-	-	0	0	-	168.2	-	-	-	-	0	-	-1.75%
2020-08-06	0	171.2	-	-	-	-	0	0	-	171.2	-	-	-	-	0	-	0.00%
2020-08-05	0	171.2	-	-	-	-	0	0	-	171.2	-	-	-	-	0	-	1.18%
2020-08-04	0	169.2	-	-	168.0	168.2	1,663	279,421	168.02	169.2	-	-	168.0	168.2	1,663	168.02	1.56%
2020-08-03	0	166.6	-	-	166.6	166.7	1,663	277,110	166.63	166.6	-	-	166.6	166.6	1,663	166.63	1.06%
2020-07-31	0	164.9	-	-	-	-	0	0	-	164.9	-	-	-	-	0	-	0.00%
2020-07-30	0	164.9	-	-	-	-	0	0	-	164.9	-	-	-	-	0	-	0.00%
2020-07-29	0	164.9	-	-	164.3	164.3	50	8,215	164.30	164.9	-	-	164.3	164.3	50	164.30	0.40%
2020-07-28	0	164.2	-	-	-	-	0	0	-	164.2	-	-	-	-	0	-	1.23%
2020-07-27	0	162.2	-	-	-	-	0	0	-	162.2	-	-	-	-	0	-	-0.15%
2020-07-24	0	162.5	-	-	-	-	0	0	-	162.4	-	-	-	-	0	-	-3.04%
2020-07-23	0	167.6	-	-	-	-	0	0	-	167.6	-	-	-	-	0	-	0.00%
2020-07-22	0	167.6	-	-	-	-	0	0	-	167.6	-	-	-	-	0	-	-1.87%
2020-07-21	0	170.8	170.0	-	170.0	170.8	200	34,030	170.15	170.8	170.0	-	169.9	170.8	200	170.15	4.02%
2020-07-20	0	164.2	-	-	-	-	0	0	-	164.1	-	-	-	-	0	-	0.71%
2020-07-17	0	163.0	-	-	-	-	0	0	-	163.0	-	-	-	-	0	-	0.77%
2020-07-16	0	161.8	-	-	-	-	0	0	-	161.8	-	-	-	-	0	-	-3.29%
2020-07-15	0	167.3	-	-	-	-	0	0	-	167.3	-	-	-	-	0	-	0.00%
2020-07-14	0	167.3	-	-	167.3	167.3	100	16,730	167.30	167.3	-	-	167.3	167.3	100	167.30	-2.65%
2020-07-13	0	171.8	-	-	-	-	0	0	-	171.8	-	-	-	-	0	-	0.00%
2020-07-10	0	171.8	-	-	-	-	0	0	-	171.8	-	-	-	-	0	-	-1.38%
2020-07-09	0	174.2	172.0	-	169.9	169.9	3,200	543,680	169.90	174.2	172.0	-	169.9	169.9	3,200	169.90	3.38%
2020-07-08	0	168.5	-	-	167.6	167.6	750	125,662	167.55	168.5	-	-	167.6	167.6	750	167.55	2.18%
2020-07-07	0	164.9	-	-	-	-	0	0	-	164.9	-	-	-	-	0	-	0.00%
2020-07-06	0	164.9	-	-	164.2	164.2	100	16,415	164.15	164.9	-	-	164.1	164.1	100	164.15	3.65%
2020-07-03	0	159.1	-	-	-	-	0	0	-	159.1	-	-	-	-	0	-	2.25%
2020-07-02	0	155.6	-	-	154.9	155.2	2,600	403,280	155.11	155.6	-	-	154.9	155.2	2,600	155.11	3.01%
2020-06-30	0	151.1	150.0	-	-	-	0	0	-	151.1	150.0	-	-	-	0	-	0.00%
2020-06-29	0	151.1	-	-	-	-	0	0	-	151.1	-	-	-	-	0	-	-0.95%
2020-06-26	0	152.5	-	-	-	-	0	0	-	152.5	-	-	-	-	0	-	-0.59%
2020-06-24	0	153.4	-	-	-	-	0	0	-	153.4	-	-	-	-	0	-	0.00%
2020-06-23	0	153.4	-	-	-	-	0	0	-	153.4	-	-	-	-	0	-	1.79%
2020-06-22	0	150.7	-	-	-	-	0	0	-	150.7	-	-	-	-	0	-	0.00%
2020-06-19	0	150.7	-	-	-	-	0	0	-	150.7	-	-	-	-	0	-	0.74%
2020-06-18	0	149.6	-	-	-	-	0	0	-	149.6	-	-	-	-	0	-	0.67%
2020-06-17	0	148.6	-	-	-	-	0	0	-	148.6	-	-	-	-	0	-	0.81%
2020-06-16	0	147.4	-	-	-	-	0	0	-	147.4	-	-	-	-	0	-	1.87%
2020-06-15	0	144.7	-	-	-	-	0	0	-	144.7	-	-	-	-	0	-	-1.93%
2020-06-12	0	147.6	-	-	-	-	0	0	-	147.6	-	-	-	-	0	-	-0.07%
2020-06-11	0	147.7	-	-	-	-	0	0	-	147.6	-	-	-	-	0	-	0.00%
2020-06-10	0	147.7	-	-	-	-	0	0	-	147.6	-	-	-	-	0	-	0.82%
2020-06-09	0	146.5	-	-	-	-	0	0	-	146.4	-	-	-	-	0	-	0.10%
2020-06-08	0	146.3	-	-	-	-	0	0	-	146.3	-	-	-	-	0	-	0.00%
2020-06-05	0	146.3	-	-	-	-	0	0	-	146.3	-	-	-	-	0	-	1.04%
2020-06-04	0	144.8	-	-	-	-	0	0	-	144.8	-	-	-	-	0	-	0.45%
2020-06-03	0	144.2	-	-	-	-	0	0	-	144.1	-	-	-	-	0	-	1.87%
2020-06-02	0	141.5	-	-	-	-	0	0	-	141.5	-	-	-	-	0	-	0.35%
2020-06-01	0	141.0	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	3.37%
2020-05-29	0	136.4	-	-	135.9	135.9	800	108,720	135.90	136.4	-	-	135.9	135.9	800	135.90	-1.16%
2020-05-28	0	138.0	-	-	-	-	0	0	-	138.0	-	-	-	-	0	-	-1.00%
2020-05-27	0	139.4	-	-	139.9	140.0	850	118,920	139.91	139.4	-	-	139.9	140.0	850	139.91	0.00%
2020-05-26	0	139.4	-	-	138.1	138.1	200	27,620	138.10	139.4	-	-	138.1	138.1	200	138.10	1.68%
2020-05-25	0	137.1	-	-	137.1	137.1	100	13,710	137.10	137.1	-	-	137.1	137.1	100	137.10	0.00%
2020-05-22	0	137.1	-	-	-	-	0	0	-	137.1	-	-	-	-	0	-	-3.72%
2020-05-21	0	142.4	-	-	-	-	0	0	-	142.4	-	-	-	-	0	-	-0.84%
2020-05-20	0	143.6	-	-	-	-	0	0	-	143.6	-	-	-	-	0	-	0.00%
2020-05-19	0	143.6	-	-	143.5	143.6	200	28,705	143.53	143.6	-	-	143.5	143.6	200	143.53	2.72%
2020-05-18	0	139.8	-	-	-	-	0	0	-	139.8	-	-	-	-	0	-	0.50%
2020-05-15	0	139.1	-	-	-	-	0	0	-	139.1	-	-	-	-	0	-	0.00%
2020-05-14	0	139.1	-	-	-	-	0	0	-	139.1	-	-	-	-	0	-	-0.64%
2020-05-13	0	140.0	-	-	-	-	0	0	-	140.0	-	-	-	-	0	-	0.00%
2020-05-12	0	140.0	-	-	140.0	140.0	50	7,000	140.00	140.0	-	-	140.0	140.0	50	140.00	-0.57%
2020-05-11	0	140.8	140.2	-	-	-	0	0	-	140.8	140.2	-	-	-	0	-	1.81%
2020-05-08	0	138.3	-	-	-	-	0	0	-	138.3	-	-	-	-	0	-	1.24%
2020-05-07	0	136.6	-	-	-	-	0	0	-	136.6	-	-	-	-	0	-	0.00%
2020-05-06	0	136.6	-	-	-	-	0	0	-	136.6	-	-	-	-	0	-	1.41%
2020-05-05	0	134.7	-	-	-	-	0	0	-	134.7	-	-	-	-	0	-	0.52%
2020-05-04	0	134.0	-	-	134.8	135.2	700	94,500	135.00	134.0	-	-	134.8	135.2	700	135.00	-3.39%
2020-04-29	0	138.7	-	-	-	-	0	0	-	138.7	-	-	-	-	0	-	0.00%
2020-04-28	0	138.7	-	-	-	-	0	0	-	138.7	-	-	-	-	0	-	0.51%
2020-04-27	0	138.0	-	-	-	-	0	0	-	138.0	-	-	-	-	0	-	1.10%
2020-04-24	0	136.5	-	-	-	-	0	0	-	136.5	-	-	-	-	0	-	-0.22%
2020-04-23	0	136.8	-	-	-	-	0	0	-	136.8	-	-	-	-	0	-	0.00%
2020-04-22	0	136.8	-	-	-	-	0	0	-	136.8	-	-	-	-	0	-	1.03%
2020-04-21	0	135.4	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.00%
2020-04-20	0	135.4	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.00%
2020-04-17	0	135.4	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.00%
2020-04-16	0	135.4	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.89%
2020-04-15	0	134.2	-	-	-	-	0	0	-	134.2	-	-	-	-	0	-	0.00%
2020-04-14	0	134.2	-	-	-	-	0	0	-	134.2	-	-	-	-	0	-	0.00%
2020-04-09	0	134.2	-	-	-	-	0	0	-	134.2	-	-	-	-	0	-	0.90%
2020-04-08	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2020-04-07	0	133.0	-	-	133.0	134.1	400	53,420	133.55	133.0	-	-	133.0	134.1	400	133.55	0.99%
2020-04-06	0	131.7	-	-	-	-	0	0	-	131.7	-	-	-	-	0	-	1.23%
2020-04-03	0	130.1	-	-	-	-	0	0	-	130.1	-	-	-	-	0	-	0.00%
2020-04-02	0	130.1	129.0	-	127.5	129.0	600	76,820	128.03	130.1	129.0	-	127.5	129.0	600	128.03	0.93%
2020-04-01	0	128.9	-	-	130.7	130.7	200	26,140	130.70	128.9	-	-	130.7	130.7	200	130.70	-1.15%
2020-03-31	0	130.4	130.0	-	130.2	130.7	800	104,340	130.43	130.4	130.0	-	130.2	130.7	800	130.43	1.32%
2020-03-30	0	128.7	-	-	-	-	0	0	-	128.7	-	-	-	-	0	-	-0.92%
2020-03-27	0	129.9	-	-	131.1	132.8	1,000	132,000	132.00	129.9	-	-	131.1	132.8	1,000	132.00	0.85%
2020-03-26	0	128.8	-	-	127.9	128.8	800	102,640	128.30	128.8	-	-	127.9	128.8	800	128.30	-0.62%
2020-03-25	0	129.6	-	-	128.8	128.8	250	32,200	128.80	129.6	-	-	128.8	128.8	250	128.80	3.68%
2020-03-24	0	125.0	125.0	-	123.3	124.9	1,000	123,900	123.90	125.0	125.0	-	123.3	124.9	1,000	123.90	4.52%
2020-03-23	0	119.6	-	-	117.9	121.5	6,850	824,395	120.35	119.6	-	-	117.9	121.5	6,850	120.35	-4.70%
2020-03-20	0	125.5	-	-	-	-	0	0	-	125.5	-	-	-	-	0	-	4.85%
2020-03-19	0	119.7	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	-0.91%
2020-03-18	0	120.8	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	-4.20%
2020-03-17	0	126.1	-	-	124.4	125.4	2,200	278,060	126.39	126.1	-	-	124.4	125.4	2,200	126.39	0.00%
2020-03-16	0	126.1	-	-	126.8	127.0	600	76,160	126.93	126.1	-	-	126.8	127.0	600	126.93	-5.68%
2020-03-13	0	133.7	-	-	120.7	133.7	600	76,180	126.97	133.7	-	-	120.7	133.7	600	126.97	-0.30%
2020-03-12	0	134.1	-	-	134.1	134.3	400	53,680	134.20	134.1	-	-	134.1	134.3	400	134.20	-3.53%
2020-03-11	0	139.0	-	-	139.0	139.0	200	27,800	139.00	139.0	-	-	139.0	139.0	200	139.00	-0.64%
2020-03-10	0	139.9	-	-	139.9	139.9	200	27,980	139.90	139.9	-	-	139.9	139.9	200	139.90	2.57%
2020-03-09	0	136.4	-	-	136.4	137.1	600	82,100	136.83	136.4	-	-	136.4	137.1	600	136.83	-5.93%
2020-03-06	0	145.0	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	-1.49%
2020-03-05	0	147.2	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	1.94%
2020-03-04	0	144.4	144.0	-	-	-	0	0	-	144.4	144.0	-	-	-	0	-	0.35%
2020-03-03	0	143.9	-	-	-	-	0	0	-	143.9	-	-	-	-	0	-	0.14%
2020-03-02	0	143.7	-	-	140.9	140.9	200	28,180	140.90	143.7	-	-	140.9	140.9	200	140.90	2.28%
2020-02-28	0	140.5	-	-	-	-	0	0	-	140.5	-	-	-	-	0	-	-2.97%
2020-02-27	0	144.8	-	-	-	-	0	0	-	144.8	-	-	-	-	0	-	0.14%
2020-02-26	0	144.6	-	-	-	-	0	0	-	144.6	-	-	-	-	0	-	-0.69%
2020-02-25	0	145.6	-	-	142.2	145.5	750	107,950	143.93	145.6	-	-	142.2	145.5	750	143.93	0.21%
2020-02-24	0	145.3	-	-	-	-	0	0	-	145.3	-	-	-	-	0	-	-2.48%
2020-02-21	0	149.0	-	-	-	-	0	0	-	149.0	-	-	-	-	0	-	-0.73%
2020-02-20	0	150.1	-	-	149.2	150.1	1,250	187,325	149.86	150.1	-	-	149.2	150.1	1,250	149.86	0.40%
2020-02-19	0	149.5	-	-	-	-	0	0	-	149.5	-	-	-	-	0	-	0.20%
2020-02-18	0	149.2	-	-	-	-	0	0	-	149.2	-	-	-	-	0	-	-0.73%
2020-02-17	0	150.3	-	-	148.0	148.0	300	44,400	148.00	150.3	-	-	148.0	148.0	300	148.00	0.80%
2020-02-14	0	149.1	-	-	-	-	0	0	-	149.1	-	-	-	-	0	-	0.00%
2020-02-13	0	149.1	-	-	-	-	0	0	-	149.1	-	-	-	-	0	-	0.40%
2020-02-12	0	148.5	-	-	-	-	0	0	-	148.5	-	-	-	-	0	-	0.95%
2020-02-11	0	147.1	-	-	-	-	0	0	-	147.1	-	-	-	-	0	-	0.68%
2020-02-10	0	146.1	-	-	-	-	0	0	-	146.1	-	-	-	-	0	-	-0.68%
2020-02-07	0	147.1	-	-	-	-	0	0	-	147.1	-	-	-	-	0	-	-0.20%
2020-02-06	0	147.4	-	-	145.0	147.4	7,050	1,039,050	147.38	147.4	-	-	145.0	147.4	7,050	147.38	1.87%
2020-02-05	0	144.7	-	-	144.2	144.7	7,250	1,045,575	144.22	144.7	-	-	144.2	144.7	7,250	144.22	1.69%
2020-02-04	0	142.3	-	-	142.2	142.6	13,950	1,984,485	142.26	142.3	-	-	142.2	142.6	13,950	142.26	2.15%
2020-02-03	0	139.3	-	-	139.1	139.2	500	69,575	139.15	139.3	-	-	139.1	139.2	500	139.15	-0.64%
2020-01-31	0	140.2	136.0	-	-	-	0	0	-	140.2	136.0	-	-	-	0	-	0.00%
2020-01-30	0	140.2	140.2	141.0	140.2	141.7	800	113,210	141.51	140.2	140.2	141.0	140.2	141.7	800	141.51	-2.30%
2020-01-29	0	143.5	136.0	-	143.5	143.9	7,200	1,033,300	143.51	143.5	136.0	-	143.5	143.9	7,200	143.51	-2.91%
2020-01-24	0	147.8	136.0	-	-	-	0	0	-	147.8	136.0	-	-	-	0	-	0.00%
2020-01-23	0	147.8	136.0	-	147.8	149.0	7,250	1,079,950	148.96	147.8	136.0	-	147.8	149.0	7,250	148.96	-2.38%
2020-01-22	0	151.4	136.0	-	150.1	151.4	7,750	1,172,900	151.34	151.4	136.0	-	150.1	151.4	7,750	151.34	0.80%
2020-01-21	0	150.2	136.0	-	152.8	152.8	6,950	1,061,960	152.80	150.2	136.0	-	152.8	152.8	6,950	152.80	-2.72%
2020-01-20	0	154.4	136.0	-	154.7	154.7	6,950	1,075,165	154.70	154.4	136.0	-	154.7	154.7	6,950	154.70	0.00%
2020-01-17	0	154.4	136.0	-	-	-	0	0	-	154.4	136.0	-	-	-	0	-	0.52%
2020-01-16	0	153.6	-	-	-	-	0	0	-	153.6	-	-	-	-	0	-	0.33%
2020-01-15	0	153.1	-	-	153.1	153.8	13,900	2,132,955	153.45	153.1	-	-	153.1	153.8	13,900	153.45	-0.71%
2020-01-14	0	154.2	-	-	154.2	154.2	250	38,550	154.20	154.2	-	-	154.2	154.2	250	154.20	0.00%
2020-01-13	0	154.2	-	-	152.9	154.2	1,300	199,860	153.74	154.2	-	-	152.9	154.2	1,300	153.74	1.51%
2020-01-10	0	151.9	-	-	151.8	151.8	250	37,950	151.80	151.9	-	-	151.8	151.8	250	151.80	0.46%
2020-01-09	0	151.2	-	-	-	-	0	0	-	151.2	-	-	-	-	0	-	1.34%
2020-01-08	0	149.2	-	-	-	-	0	0	-	149.2	-	-	-	-	0	-	-0.47%
2020-01-07	0	149.9	-	-	-	-	0	0	-	149.9	-	-	-	-	0	-	0.27%
2020-01-06	0	149.5	-	-	149.5	149.5	250	37,375	149.50	149.5	-	-	149.5	149.5	250	149.50	-0.66%
2020-01-03	0	150.5	-	-	152.5	152.6	14,000	2,135,700	152.55	150.5	-	-	152.5	152.6	14,000	152.55	0.94%
2020-01-02	0	149.1	-	-	-	-	0	0	-	149.1	-	-	-	-	0	-	0.54%
2019-12-31	0	148.3	-	-	-	-	0	0	-	148.3	-	-	-	-	0	-	-0.13%
2019-12-30	0	148.5	-	-	149.0	149.3	7,200	1,072,875	149.01	148.5	-	-	149.0	149.3	7,200	149.01	0.34%
2019-12-27	0	148.0	-	-	148.0	148.7	7,200	1,070,500	148.68	148.0	-	-	148.0	148.7	7,200	148.68	1.30%
2019-12-24	0	146.1	-	-	145.0	146.1	650	94,645	145.61	146.1	-	-	145.0	146.1	650	145.61	0.27%
2019-12-23	0	145.7	-	-	145.8	145.8	6,950	1,013,310	145.80	145.7	-	-	145.8	145.8	6,950	145.80	-0.07%
2019-12-20	0	145.8	-	-	145.8	145.8	150	21,870	145.80	145.8	-	-	145.8	145.8	150	145.80	0.00%
2019-12-19	0	145.8	-	-	146.1	146.1	3,050	445,605	146.10	145.8	-	-	146.1	146.1	3,050	146.10	0.21%
2019-12-18	0	145.5	-	-	145.5	150.0	200	29,325	146.63	145.5	-	-	145.5	150.0	200	146.63	0.69%
2019-12-17	0	144.5	144.1	145.0	-	-	0	0	-	144.5	144.1	145.0	-	-	0	-	1.05%
2019-12-16	0	143.0	-	-	143.0	143.0	200	28,600	143.00	143.0	-	-	143.0	143.0	200	143.00	0.21%
2019-12-13	0	142.7	142.0	143.0	-	-	0	0	-	142.7	142.0	143.0	-	-	0	-	1.57%
2019-12-12	0	140.5	-	-	-	-	0	0	-	140.5	-	-	-	-	0	-	1.08%
2019-12-11	0	139.0	-	-	-	-	0	0	-	139.0	-	-	-	-	0	-	0.65%
2019-12-10	0	138.1	-	-	138.0	138.0	250	34,500	138.00	138.1	-	-	138.0	138.0	250	138.00	-0.36%
2019-12-09	0	138.6	-	-	138.6	138.6	250	34,650	138.60	138.6	-	-	138.6	138.6	250	138.60	0.29%
2019-12-06	0	138.2	-	-	-	-	0	0	-	138.2	-	-	-	-	0	-	1.39%
2019-12-05	0	136.3	-	-	-	-	0	0	-	136.3	-	-	-	-	0	-	0.52%
2019-12-04	0	135.6	-	-	-	-	0	0	-	135.6	-	-	-	-	0	-	-0.88%
2019-12-03	0	136.8	-	-	135.9	135.9	250	33,975	135.90	136.8	-	-	135.9	135.9	250	135.90	-0.51%
2019-12-02	0	137.5	-	-	137.5	137.5	500	68,750	137.50	137.5	-	-	137.5	137.5	500	137.50	0.36%
2019-11-29	0	137.0	-	-	136.9	137.0	1,000	136,975	136.98	137.0	-	-	136.9	137.0	1,000	136.98	-1.65%
2019-11-28	0	139.3	-	-	-	-	0	0	-	139.3	-	-	-	-	0	-	0.65%
2019-11-27	0	138.4	-	-	136.6	138.9	450	62,045	137.88	138.4	-	-	136.6	138.9	450	137.88	-0.14%
2019-11-26	0	138.6	-	-	138.8	138.8	500	69,400	138.80	138.6	-	-	138.8	138.8	500	138.80	0.73%
2019-11-25	0	137.6	-	-	138.0	138.0	250	34,500	138.00	137.6	-	-	138.0	138.0	250	138.00	1.70%
2019-11-22	0	135.3	-	-	-	-	0	0	-	135.3	-	-	-	-	0	-	0.22%
2019-11-21	0	135.0	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	-1.82%
2019-11-20	0	137.5	-	-	-	-	0	0	-	137.5	-	-	-	-	0	-	-0.07%
2019-11-19	0	137.6	-	-	-	-	0	0	-	137.6	-	-	-	-	0	-	0.95%
2019-11-18	0	136.3	-	-	136.1	136.1	250	34,025	136.10	136.3	-	-	136.1	136.1	250	136.10	0.66%
2019-11-15	0	135.4	-	-	136.0	136.0	1,450	197,200	136.00	135.4	-	-	136.0	136.0	1,450	136.00	-0.07%
2019-11-14	0	135.5	-	-	-	-	0	0	-	135.5	-	-	-	-	0	-	-1.02%
2019-11-13	0	136.9	-	-	-	-	0	0	-	136.9	-	-	-	-	0	-	-0.87%
2019-11-12	0	138.1	-	-	-	-	0	0	-	138.1	-	-	-	-	0	-	1.02%
2019-11-11	0	136.7	-	-	136.7	139.0	7,450	1,034,400	138.85	136.7	-	-	136.7	139.0	7,450	138.85	-2.29%
2019-11-08	0	139.9	-	-	-	-	0	0	-	139.9	-	-	-	-	0	-	0.07%
2019-11-07	0	139.8	-	-	-	-	0	0	-	139.8	-	-	-	-	0	-	0.36%
2019-11-06	0	139.3	-	-	-	-	0	0	-	139.3	-	-	-	-	0	-	0.00%
2019-11-05	0	139.3	-	-	137.4	139.3	14,150	1,945,380	137.48	139.3	-	-	137.4	139.3	14,150	137.48	1.31%
2019-11-04	0	137.5	-	-	-	-	0	0	-	137.5	-	-	-	-	0	-	1.85%
2019-11-01	0	135.0	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.45%
2019-10-31	0	134.4	-	-	134.2	134.2	6,950	932,690	134.20	134.4	-	-	134.2	134.2	6,950	134.20	0.07%
2019-10-30	0	134.3	-	-	-	-	0	0	-	134.3	-	-	-	-	0	-	-0.22%
2019-10-29	0	134.6	-	-	-	-	0	0	-	134.6	-	-	-	-	0	-	0.22%
2019-10-28	0	134.3	-	-	-	-	0	0	-	134.3	-	-	-	-	0	-	1.05%
2019-10-25	0	132.9	-	-	-	-	0	0	-	132.9	-	-	-	-	0	-	0.38%
2019-10-24	0	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.00%
2019-10-23	0	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	-0.90%
2019-10-22	0	133.6	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	0.00%
2019-10-21	0	133.6	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	-0.52%
2019-10-18	0	134.3	-	-	134.3	134.3	250	33,575	134.30	134.3	-	-	134.3	134.3	250	134.30	-0.07%
2019-10-17	0	134.4	-	-	-	-	0	0	-	134.4	-	-	-	-	0	-	0.60%
2019-10-16	0	133.6	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	0.45%
2019-10-15	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2019-10-14	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.76%
2019-10-11	0	132.0	-	-	130.7	132.2	450	59,190	131.53	132.0	-	-	130.7	132.2	450	131.53	2.48%
2019-10-10	0	128.8	-	-	-	-	0	0	-	128.8	-	-	-	-	0	-	0.70%
2019-10-09	0	127.9	-	-	127.9	127.9	250	31,975	127.90	127.9	-	-	127.9	127.9	250	127.90	-1.08%
2019-10-08	0	129.3	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.23%
2019-10-04	0	129.0	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2019-10-03	0	129.0	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2019-10-02	0	129.0	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	-0.62%
2019-09-30	0	129.8	-	-	-	-	0	0	-	129.8	-	-	-	-	0	-	-0.46%
2019-09-27	0	130.4	-	-	-	-	0	0	-	130.4	-	-	-	-	0	-	0.00%
2019-09-26	0	130.4	-	-	-	-	0	0	-	130.4	-	-	-	-	0	-	0.15%
2019-09-25	0	130.2	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	-1.88%
2019-09-24	0	132.7	-	-	-	-	0	0	-	132.7	-	-	-	-	0	-	-0.38%
2019-09-23	0	133.2	-	-	133.5	134.6	500	67,025	134.05	133.2	-	-	133.5	134.6	500	134.05	-0.97%
2019-09-20	0	134.5	-	-	-	-	0	0	-	134.5	-	-	-	-	0	-	0.00%
2019-09-19	0	134.5	-	-	-	-	0	0	-	134.5	-	-	-	-	0	-	-0.37%
2019-09-18	0	135.0	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.00%
2019-09-17	0	135.0	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	-0.88%
2019-09-16	0	136.2	-	-	-	-	0	0	-	136.2	-	-	-	-	0	-	-0.37%
2019-09-13	0	136.7	-	-	136.7	136.7	6,950	950,065	136.70	136.7	-	-	136.7	136.7	6,950	136.70	0.96%
2019-09-12	0	135.4	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.82%
2019-09-11	0	134.3	-	-	-	-	0	0	-	134.3	-	-	-	-	0	-	0.67%
2019-09-10	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2019-09-09	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2019-09-06	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.98%
2019-09-05	0	132.1	-	-	132.1	132.1	500	66,050	132.10	132.1	-	-	132.1	132.1	500	132.10	0.84%
2019-09-04	0	131.0	-	-	130.2	130.2	150	19,530	130.20	131.0	-	-	130.2	130.2	150	130.20	1.16%
2019-09-03	0	129.5	-	-	129.5	129.5	7,000	906,500	129.50	129.5	-	-	129.5	129.5	7,000	129.50	0.00%
2019-09-02	0	129.5	-	-	129.2	129.2	200	25,840	129.20	129.5	-	-	129.2	129.2	200	129.20	0.47%
2019-08-30	0	128.9	-	-	-	-	0	0	-	128.9	-	-	-	-	0	-	1.02%
2019-08-29	0	127.6	-	-	126.4	126.4	250	31,600	126.40	127.6	-	-	126.4	126.4	250	126.40	0.47%
2019-08-28	0	127.0	127.1	128.0	-	-	0	0	-	127.0	127.1	128.0	-	-	0	-	0.24%
2019-08-27	0	126.7	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.24%
2019-08-26	0	126.4	126.4	127.3	126.4	126.4	7,000	884,800	126.40	126.4	126.4	127.3	126.4	126.4	7,000	126.40	-2.62%
2019-08-23	0	129.8	-	-	129.4	129.8	7,250	940,950	129.79	129.8	-	-	129.4	129.8	7,250	129.79	-0.23%
2019-08-22	0	130.1	-	-	-	-	0	0	-	130.1	-	-	-	-	0	-	-0.54%
2019-08-21	0	130.8	-	-	129.7	130.8	7,250	948,025	130.76	130.8	-	-	129.7	130.8	7,250	130.76	0.54%
2019-08-20	0	130.1	-	-	-	-	0	0	-	130.1	-	-	-	-	0	-	0.62%
2019-08-19	0	129.3	-	-	128.2	129.1	7,250	935,750	129.07	129.3	-	-	128.2	129.1	7,250	129.07	2.78%
2019-08-16	0	125.8	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.80%
2019-08-15	0	124.8	-	-	123.3	123.3	6,950	856,935	123.30	124.8	-	-	123.3	123.3	6,950	123.30	-0.56%
2019-08-14	0	125.5	-	-	-	-	0	0	-	125.5	-	-	-	-	0	-	1.13%
2019-08-13	0	124.1	-	-	124.6	125.0	7,000	872,300	124.61	124.1	-	-	124.6	125.0	7,000	124.61	-1.82%
2019-08-12	0	126.4	-	-	126.4	126.4	100	12,640	126.40	126.4	-	-	126.4	126.4	100	126.40	0.32%
2019-08-09	0	126.0	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.16%
2019-08-08	0	125.8	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.72%
2019-08-07	0	124.9	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	0.32%
2019-08-06	0	124.5	-	-	122.6	124.5	13,900	1,717,345	123.55	124.5	-	-	122.6	124.5	13,900	123.55	-2.12%
2019-08-05	0	127.2	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	-2.75%
2019-08-02	0	130.8	-	-	-	-	0	0	-	130.8	-	-	-	-	0	-	-3.11%
2019-08-01	0	135.0	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	-0.59%
2019-07-31	0	135.8	134.9	135.8	-	-	0	0	-	135.8	134.9	135.8	-	-	0	-	-1.09%
2019-07-30	0	137.3	-	-	-	-	0	0	-	137.3	-	-	-	-	0	-	0.00%
2019-07-29	0	137.3	-	-	-	-	0	0	-	137.3	-	-	-	-	0	-	-0.22%
2019-07-26	0	137.6	-	-	-	-	0	0	-	137.6	-	-	-	-	0	-	0.00%
2019-07-25	0	137.6	-	-	-	-	0	0	-	137.6	-	-	-	-	0	-	0.66%
2019-07-24	0	136.7	136.6	137.5	-	-	0	0	-	136.7	136.6	137.5	-	-	0	-	0.51%
2019-07-23	0	136.0	-	-	136.0	136.0	500	68,000	136.00	136.0	-	-	136.0	136.0	500	136.00	0.44%
2019-07-22	0	135.4	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	-0.66%
2019-07-19	0	136.3	-	-	-	-	0	0	-	136.3	-	-	-	-	0	-	0.29%
2019-07-18	0	135.9	-	-	-	-	0	0	-	135.9	-	-	-	-	0	-	-0.29%
2019-07-17	0	136.3	-	-	-	-	0	0	-	136.3	-	-	-	-	0	-	0.00%
2019-07-16	0	136.3	-	-	-	-	0	0	-	136.3	-	-	-	-	0	-	0.59%
2019-07-15	0	135.5	-	-	134.5	134.5	250	33,625	134.50	135.5	-	-	134.5	134.5	250	134.50	0.37%
2019-07-12	0	135.0	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.00%
2019-07-11	0	135.0	-	-	135.0	135.0	250	33,750	135.00	135.0	-	-	135.0	135.0	250	135.00	0.60%
2019-07-10	0	134.2	-	-	-	-	0	0	-	134.2	-	-	-	-	0	-	0.22%
2019-07-09	0	133.9	-	-	134.1	134.1	250	33,525	134.10	133.9	-	-	134.1	134.1	250	134.10	-0.96%
2019-07-08	0	135.2	-	-	135.2	135.2	50	6,760	135.20	135.2	-	-	135.2	135.2	50	135.20	-1.82%
2019-07-05	0	137.7	-	-	-	-	0	0	-	137.7	-	-	-	-	0	-	0.00%
2019-07-04	0	137.7	-	-	137.7	138.2	4,000	551,800	137.95	137.7	-	-	137.7	138.2	4,000	137.95	-0.43%
2019-07-03	0	138.3	-	-	-	-	0	0	-	138.3	-	-	-	-	0	-	-0.72%
2019-07-02	0	139.3	-	-	139.9	139.9	250	34,975	139.90	139.3	-	-	139.9	139.9	250	139.90	2.65%
2019-06-28	0	135.7	-	-	-	-	0	0	-	135.7	-	-	-	-	0	-	0.00%
2019-06-27	0	135.7	-	-	-	-	0	0	-	135.7	-	-	-	-	0	-	1.19%
2019-06-26	0	134.1	-	-	132.7	134.2	100	13,345	133.45	134.1	-	-	132.7	134.2	100	133.45	-0.15%
2019-06-25	0	134.3	-	-	-	-	0	0	-	134.3	-	-	-	-	0	-	-0.67%
2019-06-24	0	135.2	135.2	136.2	-	-	0	0	-	135.2	135.2	136.2	-	-	0	-	0.30%
2019-06-21	0	134.8	-	-	-	-	0	0	-	134.8	-	-	-	-	0	-	0.15%
2019-06-20	0	134.6	-	-	-	-	0	0	-	134.6	-	-	-	-	0	-	1.51%
2019-06-19	0	132.6	-	-	-	-	0	0	-	132.6	-	-	-	-	0	-	2.16%
2019-06-18	0	129.8	-	-	129.8	129.8	1,150	149,270	129.80	129.8	-	-	129.8	129.8	1,150	129.80	0.46%
2019-06-17	0	129.2	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	-0.15%
2019-06-14	0	129.4	-	-	-	-	0	0	-	129.4	-	-	-	-	0	-	-0.61%
2019-06-13	0	130.2	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	-0.31%
2019-06-12	0	130.6	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	0.00%
2019-06-11	0	130.6	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	1.48%
2019-06-10	0	128.7	-	-	-	-	0	0	-	128.7	-	-	-	-	0	-	1.58%
2019-06-06	0	126.7	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
2019-06-05	0	126.7	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.24%
2019-06-04	0	126.4	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	-0.24%
2019-06-03	0	126.7	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
2019-05-31	0	126.7	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	-0.39%
2019-05-30	0	127.2	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	0.00%
2019-05-29	0	127.2	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	-0.16%
2019-05-28	0	127.4	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2019-05-27	0	127.4	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2019-05-24	0	127.4	-	-	127.8	127.8	250	31,950	127.80	127.4	-	-	127.8	127.8	250	127.80	-0.08%
2019-05-23	0	127.5	-	-	-	-	0	0	-	127.5	-	-	-	-	0	-	-2.07%
2019-05-22	0	130.2	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	0.00%
2019-05-21	0	130.2	-	-	130.9	131.2	1,500	196,600	131.07	130.2	-	-	130.9	131.2	1,500	131.07	-0.99%
2019-05-20	0	131.5	-	-	131.5	131.5	500	65,750	131.50	131.5	-	-	131.5	131.5	500	131.50	-2.38%
2019-05-17	0	134.7	-	-	135.6	135.7	1,000	135,650	135.65	134.7	-	-	135.6	135.7	1,000	135.65	-0.59%
2019-05-16	0	135.5	-	-	-	-	0	0	-	135.5	-	-	-	-	0	-	0.00%
2019-05-15	0	135.5	-	-	-	-	0	0	-	135.5	-	-	-	-	0	-	1.12%
2019-05-14	0	134.0	-	-	134.0	134.0	500	67,000	134.00	134.0	-	-	134.0	134.0	500	134.00	-2.76%
2019-05-10	0	137.8	-	-	-	-	0	0	-	137.8	-	-	-	-	0	-	0.58%
2019-05-09	0	137.0	-	-	-	-	0	0	-	137.0	-	-	-	-	0	-	-2.56%
2019-05-08	0	140.6	-	-	-	-	0	0	-	140.6	-	-	-	-	0	-	-0.78%
2019-05-07	0	141.7	-	-	-	-	0	0	-	141.7	-	-	-	-	0	-	0.85%
2019-05-06	0	140.5	-	-	140.4	140.5	1,000	140,450	140.45	140.5	-	-	140.4	140.5	1,000	140.45	-3.57%
2019-05-03	0	145.7	-	-	-	-	0	0	-	145.7	-	-	-	-	0	-	0.28%
2019-05-02	0	145.3	-	-	-	-	0	0	-	145.3	-	-	-	-	0	-	0.00%
2019-04-30	0	145.3	-	-	-	-	0	0	-	145.3	-	-	-	-	0	-	-0.07%
2019-04-29	0	145.4	-	-	-	-	0	0	-	145.4	-	-	-	-	0	-	0.28%
2019-04-26	0	145.0	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	0.00%
2019-04-25	0	145.0	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	-1.29%
2019-04-24	0	146.9	-	-	-	-	0	0	-	146.9	-	-	-	-	0	-	0.00%
2019-04-23	0	146.9	-	-	-	-	0	0	-	146.9	-	-	-	-	0	-	-0.41%
2019-04-18	0	147.5	-	-	-	-	0	0	-	147.5	-	-	-	-	0	-	0.00%
2019-04-17	0	147.5	-	-	-	-	0	0	-	147.5	-	-	-	-	0	-	0.55%
2019-04-16	0	146.7	-	-	-	-	0	0	-	146.7	-	-	-	-	0	-	0.00%
2019-04-15	0	146.7	-	-	-	-	0	0	-	146.7	-	-	-	-	0	-	0.00%
2019-04-12	0	146.7	-	-	-	-	0	0	-	146.7	-	-	-	-	0	-	-0.27%
2019-04-11	0	147.1	-	-	-	-	0	0	-	147.1	-	-	-	-	0	-	-0.41%
2019-04-10	0	147.7	-	-	-	-	0	0	-	147.7	-	-	-	-	0	-	0.00%
2019-04-09	0	147.7	-	-	-	-	0	0	-	147.7	-	-	-	-	0	-	0.61%
2019-04-08	0	146.8	-	-	-	-	0	0	-	146.8	-	-	-	-	0	-	0.89%
2019-04-04	0	145.5	-	-	145.5	146.2	1,500	218,650	145.77	145.5	-	-	145.5	146.2	1,500	145.77	-0.14%
2019-04-03	0	145.7	-	-	-	-	0	0	-	145.7	-	-	-	-	0	-	0.97%
2019-04-02	0	144.3	-	-	144.3	144.3	500	72,150	144.30	144.3	-	-	144.3	144.3	500	144.30	0.35%
2019-04-01	0	143.8	-	-	-	-	0	0	-	143.8	-	-	-	-	0	-	1.99%
2019-03-29	0	141.0	-	-	141.0	141.0	500	70,500	141.00	141.0	-	-	141.0	141.0	500	141.00	1.29%
2019-03-28	0	139.2	-	-	-	-	0	0	-	139.2	-	-	-	-	0	-	0.00%
2019-03-27	0	139.2	-	-	-	-	0	0	-	139.2	-	-	-	-	0	-	0.14%
2019-03-26	0	139.0	-	-	139.1	139.1	500	69,550	139.10	139.0	-	-	139.1	139.1	500	139.10	0.43%
2019-03-25	0	138.4	-	-	-	-	0	0	-	138.4	-	-	-	-	0	-	-1.98%
2019-03-22	0	141.2	-	-	141.2	141.2	500	70,600	141.20	141.2	-	-	141.2	141.2	500	141.20	-0.63%
2019-03-21	0	142.1	-	-	-	-	0	0	-	142.1	-	-	-	-	0	-	-0.56%
2019-03-20	0	142.9	-	-	-	-	0	0	-	142.9	-	-	-	-	0	-	0.00%
2019-03-19	0	142.9	-	-	-	-	0	0	-	142.9	-	-	-	-	0	-	0.42%
2019-03-18	0	142.3	-	-	-	-	0	0	-	142.3	-	-	-	-	0	-	1.21%
2019-03-15	0	140.6	-	-	-	-	0	0	-	140.6	-	-	-	-	0	-	0.64%
2019-03-14	0	139.7	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
2019-03-13	0	139.7	-	-	139.7	139.7	500	69,850	139.70	139.7	-	-	139.7	139.7	500	139.70	-0.64%
2019-03-12	0	140.6	-	-	-	-	0	0	-	140.6	-	-	-	-	0	-	2.03%
2019-03-11	0	137.8	-	-	-	-	0	0	-	137.8	-	-	-	-	0	-	0.22%
2019-03-08	0	137.5	-	-	-	-	0	0	-	137.5	-	-	-	-	0	-	-3.03%
2019-03-07	0	141.8	-	-	-	-	0	0	-	141.8	-	-	-	-	0	-	-0.49%
2019-03-06	0	142.5	-	-	-	-	0	0	-	142.5	-	-	-	-	0	-	0.35%
2019-03-05	0	142.0	-	-	-	-	0	0	-	142.0	-	-	-	-	0	-	0.00%
2019-03-04	0	142.0	-	-	142.0	142.0	500	71,000	142.00	142.0	-	-	142.0	142.0	500	142.00	1.72%
2019-03-01	0	139.6	-	-	-	-	0	0	-	139.6	-	-	-	-	0	-	0.36%
2019-02-28	0	139.1	-	-	-	-	0	0	-	139.1	-	-	-	-	0	-	-0.50%
2019-02-27	0	139.8	-	-	-	-	0	0	-	139.8	-	-	-	-	0	-	-0.43%
2019-02-26	0	140.4	-	-	140.4	140.4	50	7,020	140.40	140.4	-	-	140.4	140.4	50	140.40	0.36%
2019-02-25	0	139.9	-	-	-	-	0	0	-	139.9	-	-	-	-	0	-	1.52%
2019-02-22	0	137.8	-	-	-	-	0	0	-	137.8	-	-	-	-	0	-	0.58%
2019-02-21	0	137.0	-	-	136.0	136.0	500	68,000	136.00	137.0	-	-	136.0	136.0	500	136.00	0.81%
2019-02-20	0	135.9	-	-	-	-	0	0	-	135.9	-	-	-	-	0	-	0.67%
2019-02-19	0	135.0	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.00%
2019-02-18	0	135.0	-	-	135.0	135.0	500	67,500	135.00	135.0	-	-	135.0	135.0	500	135.00	1.12%
2019-02-15	0	133.5	-	-	-	-	0	0	-	133.5	-	-	-	-	0	-	-2.13%
2019-02-14	0	136.4	-	-	-	-	0	0	-	136.4	-	-	-	-	0	-	0.00%
2019-02-13	0	136.4	-	-	-	-	0	0	-	136.4	-	-	-	-	0	-	1.26%
2019-02-12	0	134.7	-	-	-	-	0	0	-	134.7	-	-	-	-	0	-	0.30%
2019-02-11	0	134.3	-	-	-	-	0	0	-	134.3	-	-	-	-	0	-	0.22%
2019-02-08	0	134.0	-	-	-	-	0	0	-	134.0	-	-	-	-	0	-	-0.07%
2019-02-04	0	134.1	-	-	-	-	0	0	-	134.1	-	-	-	-	0	-	0.00%
2019-02-01	0	134.1	-	-	-	-	0	0	-	134.1	-	-	-	-	0	-	0.37%
2019-01-31	0	133.6	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	2.30%
2019-01-30	0	130.6	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	0.00%
2019-01-29	0	130.6	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	0.00%
2019-01-28	0	130.6	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	0.31%
2019-01-25	0	130.2	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	1.80%
2019-01-24	0	127.9	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.08%
2019-01-23	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	-0.47%
2019-01-22	0	128.4	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	-0.62%
2019-01-21	0	129.2	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.62%
2019-01-18	0	128.4	-	-	128.4	128.4	500	64,200	128.40	128.4	-	-	128.4	128.4	500	128.40	0.78%
2019-01-17	0	127.4	-	-	127.8	127.8	1,000	127,800	127.80	127.4	-	-	127.8	127.8	1,000	127.80	0.63%
2019-01-16	0	126.6	-	-	-	-	0	0	-	126.6	-	-	-	-	0	-	0.80%
2019-01-15	0	125.6	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	1.29%
2019-01-14	0	124.0	-	-	124.0	125.3	1,500	186,950	124.63	124.0	-	-	124.0	125.3	1,500	124.63	-1.12%
2019-01-11	0	125.4	-	-	125.2	125.2	500	62,600	125.20	125.4	-	-	125.2	125.2	500	125.20	0.48%
2019-01-10	0	124.8	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	0.40%
2019-01-09	0	124.3	-	-	124.4	124.6	1,500	186,800	124.53	124.3	-	-	124.4	124.6	1,500	124.53	2.73%
2019-01-08	0	121.0	-	-	-	-	0	0	-	121.0	-	-	-	-	0	-	0.41%
2019-01-07	0	120.5	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	1.86%
2019-01-04	0	118.3	-	-	116.1	117.5	1,500	175,050	116.70	118.3	-	-	116.1	117.5	1,500	116.70	0.94%
2019-01-03	0	117.2	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	-0.51%
2019-01-02	0	117.8	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	-2.73%
2018-12-31	0	121.1	-	-	121.1	121.1	500	60,550	121.10	121.1	-	-	121.1	121.1	500	121.10	0.75%
2018-12-28	0	120.2	-	-	120.2	120.3	2,000	240,450	120.23	120.2	-	-	120.2	120.3	2,000	120.23	0.67%
2018-12-27	0	119.4	-	-	119.9	120.8	1,050	126,445	120.42	119.4	-	-	119.9	120.8	1,050	120.42	0.08%
2018-12-24	0	119.3	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	-0.83%
2018-12-21	0	120.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.00%
2018-12-20	0	120.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	-1.15%
2018-12-19	0	121.7	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	-1.22%
2018-12-18	0	123.2	-	-	123.7	123.7	500	61,850	123.70	123.2	-	-	123.7	123.7	500	123.70	-1.60%
2018-12-17	0	125.2	-	-	124.8	124.8	1,000	124,800	124.80	125.2	-	-	124.8	124.8	1,000	124.80	0.24%
2018-12-14	0	124.9	-	-	125.5	125.5	500	62,750	125.50	124.9	-	-	125.5	125.5	500	125.50	-2.04%
2018-12-13	0	127.5	-	-	126.5	126.5	500	63,250	126.50	127.5	-	-	126.5	126.5	500	126.50	1.76%
2018-12-12	0	125.3	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.80%
2018-12-11	0	124.3	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	0.00%
2018-12-10	0	124.3	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	-1.43%
2018-12-07	0	126.1	-	-	126.7	126.7	500	63,350	126.70	126.1	-	-	126.7	126.7	500	126.70	-0.24%
2018-12-06	0	126.4	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	-2.09%
2018-12-05	0	129.1	-	-	128.9	128.9	500	64,450	128.90	129.1	-	-	128.9	128.9	500	128.90	-1.68%
2018-12-04	0	131.3	-	-	-	-	0	0	-	131.3	-	-	-	-	0	-	0.00%
2018-12-03	0	131.3	-	-	-	-	0	0	-	131.3	-	-	-	-	0	-	2.98%
2018-11-30	0	127.5	-	-	-	-	0	0	-	127.5	-	-	-	-	0	-	0.16%
2018-11-29	0	127.3	-	-	-	-	0	0	-	127.3	-	-	-	-	0	-	0.00%
2018-11-28	0	127.3	-	-	-	-	0	0	-	127.3	-	-	-	-	0	-	1.68%
2018-11-27	0	125.2	-	-	125.2	125.2	500	62,600	125.20	125.2	-	-	125.2	125.2	500	125.20	0.32%
2018-11-26	0	124.8	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	0.56%
2018-11-23	0	124.1	-	-	-	-	0	0	-	124.1	-	-	-	-	0	-	-0.24%
2018-11-22	0	124.4	-	-	-	-	0	0	-	124.4	-	-	-	-	0	-	0.08%
2018-11-21	0	124.3	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	0.00%
2018-11-20	0	124.3	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	-1.51%
2018-11-19	0	126.2	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	0.24%
2018-11-16	0	125.9	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	0.80%
2018-11-15	0	124.9	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	2.04%
2018-11-14	0	122.4	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	0.00%
2018-11-13	0	122.4	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	0.00%
2018-11-12	0	122.4	-	-	122.4	122.6	1,500	183,750	122.50	122.4	-	-	122.4	122.6	1,500	122.50	-1.05%
2018-11-09	0	123.7	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	-2.60%
2018-11-08	0	127.0	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.71%
2018-11-07	0	126.1	-	-	-	-	0	0	-	126.1	-	-	-	-	0	-	0.00%
2018-11-06	0	126.1	-	-	-	-	0	0	-	126.1	-	-	-	-	0	-	-0.24%
2018-11-05	0	126.4	122.0	-	126.5	126.8	1,000	126,650	126.65	126.4	122.0	-	126.5	126.8	1,000	126.65	-1.71%
2018-11-02	0	128.6	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	5.58%
2018-11-01	0	121.8	-	-	-	-	0	0	-	121.8	-	-	-	-	0	-	2.70%
2018-10-31	0	118.6	-	-	118.0	118.0	500	59,000	118.00	118.6	-	-	118.0	118.0	500	118.00	1.63%
2018-10-30	0	116.7	-	-	-	-	0	0	-	116.7	-	-	-	-	0	-	-1.02%
2018-10-29	0	117.9	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.00%
2018-10-26	0	117.9	-	-	118.3	119.1	600	71,380	118.97	117.9	-	-	118.3	119.1	600	118.97	-1.59%
2018-10-25	0	119.8	-	-	-	-	0	0	-	119.8	-	-	-	-	0	-	-1.07%
2018-10-24	0	121.1	-	-	-	-	0	0	-	121.1	-	-	-	-	0	-	-1.06%
2018-10-23	0	122.4	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	-1.37%
2018-10-22	0	124.1	-	-	-	-	0	0	-	124.1	-	-	-	-	0	-	1.89%
2018-10-19	0	121.8	-	-	-	-	0	0	-	121.8	-	-	-	-	0	-	-0.08%
2018-10-18	0	121.9	-	-	-	-	0	0	-	121.9	-	-	-	-	0	-	0.00%
2018-10-16	0	121.9	-	-	-	-	0	0	-	121.9	-	-	-	-	0	-	-0.16%
2018-10-15	0	122.1	-	-	-	-	0	0	-	122.1	-	-	-	-	0	-	-0.57%
2018-10-12	0	122.8	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	3.45%
2018-10-11	0	118.7	-	-	118.4	118.6	850	100,710	118.48	118.7	-	-	118.4	118.6	850	118.48	-5.12%
2018-10-10	0	125.1	124.5	125.1	-	-	0	0	-	125.1	124.5	125.1	-	-	0	-	-0.79%
2018-10-09	0	126.1	-	-	-	-	0	0	-	126.1	-	-	-	-	0	-	-0.47%
2018-10-08	0	126.7	126.5	127.1	-	-	0	0	-	126.7	126.5	127.1	-	-	0	-	-1.86%
2018-10-05	0	129.1	-	-	129.0	129.3	1,500	193,800	129.20	129.1	-	-	129.0	129.3	1,500	129.20	-0.77%
2018-10-04	0	130.1	-	-	130.3	130.3	500	65,150	130.30	130.1	-	-	130.3	130.3	500	130.30	-1.89%
2018-10-03	0	132.6	-	-	-	-	0	0	-	132.6	-	-	-	-	0	-	-0.30%
2018-10-02	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	-1.55%
2018-09-28	0	135.1	-	-	-	-	0	0	-	135.1	-	-	-	-	0	-	0.00%
2018-09-27	0	135.1	-	-	-	-	0	0	-	135.1	-	-	-	-	0	-	0.00%
2018-09-26	0	135.1	-	-	-	-	0	0	-	135.1	-	-	-	-	0	-	0.07%
2018-09-24	0	135.0	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	-1.24%
2018-09-21	0	136.7	-	-	-	-	0	0	-	136.7	-	-	-	-	0	-	2.17%
2018-09-20	0	133.8	133.7	134.3	-	-	0	0	-	133.8	133.7	134.3	-	-	0	-	1.06%
2018-09-19	0	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.91%
2018-09-18	0	131.2	-	-	-	-	0	0	-	131.2	-	-	-	-	0	-	0.00%
2018-09-17	0	131.2	-	-	-	-	0	0	-	131.2	-	-	-	-	0	-	-0.98%
2018-09-14	0	132.5	-	-	-	-	0	0	-	132.5	-	-	-	-	0	-	1.30%
2018-09-13	0	130.8	-	-	-	-	0	0	-	130.8	-	-	-	-	0	-	2.35%
2018-09-12	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	-0.62%
2018-09-11	0	128.6	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	-1.68%
2018-09-10	0	130.8	-	-	-	-	0	0	-	130.8	-	-	-	-	0	-	-0.83%
2018-09-07	0	131.9	-	-	-	-	0	0	-	131.9	-	-	-	-	0	-	-0.30%
2018-09-06	0	132.3	-	-	-	-	0	0	-	132.3	-	-	-	-	0	-	-1.56%
2018-09-05	0	134.4	-	-	-	-	0	0	-	134.4	-	-	-	-	0	-	-2.25%
2018-09-04	0	137.5	-	-	-	-	0	0	-	137.5	-	-	-	-	0	-	0.44%
2018-09-03	0	136.9	-	-	-	-	0	0	-	136.9	-	-	-	-	0	-	-0.58%
2018-08-31	0	137.7	-	-	137.9	137.9	50	6,895	137.90	137.7	-	-	137.9	137.9	50	137.90	-1.71%
2018-08-30	0	140.1	-	-	-	-	0	0	-	140.1	-	-	-	-	0	-	-0.57%
2018-08-29	0	140.9	-	-	-	-	0	0	-	140.9	-	-	-	-	0	-	0.00%
2018-08-28	0	140.9	-	-	-	-	0	0	-	140.9	-	-	-	-	0	-	1.00%
2018-08-27	0	139.5	-	-	-	-	0	0	-	139.5	-	-	-	-	0	-	1.60%
2018-08-24	0	137.3	-	-	-	-	0	0	-	137.3	-	-	-	-	0	-	-0.51%
2018-08-23	0	138.0	-	-	-	-	0	0	-	138.0	-	-	-	-	0	-	0.00%
2018-08-22	0	138.0	-	-	-	-	0	0	-	138.0	-	-	-	-	0	-	0.80%
2018-08-21	0	136.9	-	-	-	-	0	0	-	136.9	-	-	-	-	0	-	1.48%
2018-08-20	0	134.9	-	-	-	-	0	0	-	134.9	-	-	-	-	0	-	1.66%
2018-08-17	0	132.7	-	-	-	-	0	0	-	132.7	-	-	-	-	0	-	0.38%
2018-08-16	0	132.2	-	-	-	-	0	0	-	132.2	-	-	-	-	0	-	-1.05%
2018-08-15	0	133.6	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	-2.91%
2018-08-14	0	137.6	-	-	-	-	0	0	-	137.6	-	-	-	-	0	-	-1.01%
2018-08-13	0	139.0	-	-	-	-	0	0	-	139.0	-	-	-	-	0	-	-1.63%
2018-08-10	0	141.3	-	-	142.2	142.2	500	71,100	142.20	141.3	-	-	142.2	142.2	500	142.20	0.00%
2018-08-09	0	141.3	-	-	-	-	0	0	-	141.3	-	-	-	-	0	-	0.57%
2018-08-08	0	140.5	-	-	-	-	0	0	-	140.5	-	-	-	-	0	-	0.50%
2018-08-07	0	139.8	-	-	-	-	0	0	-	139.8	-	-	-	-	0	-	0.87%
2018-08-06	0	138.6	-	-	-	-	0	0	-	138.6	-	-	-	-	0	-	-0.36%
2018-08-03	0	139.1	-	-	-	-	0	0	-	139.1	-	-	-	-	0	-	-0.29%
2018-08-02	0	139.5	-	-	-	-	0	0	-	139.5	-	-	-	-	0	-	-2.31%
2018-08-01	0	142.8	-	-	144.3	144.3	500	72,150	144.30	142.8	-	-	144.3	144.3	500	144.30	-0.28%
2018-07-31	0	143.2	-	-	-	-	0	0	-	143.2	-	-	-	-	0	-	-1.51%
2018-07-30	0	145.4	-	-	-	-	0	0	-	145.4	-	-	-	-	0	-	-0.89%
2018-07-27	0	146.7	-	-	-	-	0	0	-	146.7	-	-	-	-	0	-	0.00%
2018-07-26	0	146.7	-	-	146.6	147.3	1,000	146,950	146.95	146.7	-	-	146.6	147.3	1,000	146.95	0.41%
2018-07-25	0	146.1	-	-	-	-	0	0	-	146.1	-	-	-	-	0	-	0.83%
2018-07-24	0	144.9	-	-	-	-	0	0	-	144.9	-	-	-	-	0	-	0.84%
2018-07-23	0	143.7	-	-	-	-	0	0	-	143.7	-	-	-	-	0	-	-0.14%
2018-07-20	0	143.9	-	-	-	-	0	0	-	143.9	-	-	-	-	0	-	0.00%
2018-07-19	0	143.9	143.2	143.9	-	-	0	0	-	143.9	143.2	143.9	-	-	0	-	-0.21%
2018-07-18	0	144.2	-	-	-	-	0	0	-	144.2	-	-	-	-	0	-	0.00%
2018-07-17	0	144.2	-	-	-	-	0	0	-	144.2	-	-	-	-	0	-	-1.23%
2018-07-16	0	146.0	-	-	-	-	0	0	-	146.0	-	-	-	-	0	-	0.00%
2018-07-13	0	146.0	-	-	-	-	0	0	-	146.0	-	-	-	-	0	-	0.62%
2018-07-12	0	145.1	-	-	-	-	0	0	-	145.1	-	-	-	-	0	-	1.04%
2018-07-11	0	143.6	-	-	142.8	142.8	500	71,400	142.80	143.6	-	-	142.8	142.8	500	142.80	-1.91%
2018-07-10	0	146.4	-	-	-	-	0	0	-	146.4	-	-	-	-	0	-	0.00%
2018-07-09	0	146.4	-	-	-	-	0	0	-	146.4	-	-	-	-	0	-	2.38%
2018-07-06	0	143.0	-	-	-	-	0	0	-	143.0	-	-	-	-	0	-	0.00%
2018-07-05	0	143.0	-	-	-	-	0	0	-	143.0	-	-	-	-	0	-	-0.14%
2018-07-04	0	143.2	-	-	144.1	144.1	500	72,050	144.10	143.2	-	-	144.1	144.1	500	144.10	-1.72%
2018-07-03	0	145.7	-	-	-	-	0	0	-	145.7	-	-	-	-	0	-	-0.82%
2018-06-29	0	146.9	-	-	-	-	0	0	-	146.9	-	-	-	-	0	-	2.23%
2018-06-28	0	143.7	-	-	-	-	0	0	-	143.7	-	-	-	-	0	-	-0.76%
2018-06-27	0	144.8	-	-	-	-	0	0	-	144.8	-	-	-	-	0	-	-2.10%
2018-06-26	0	147.9	-	-	148.5	148.5	500	74,250	148.50	147.9	-	-	148.5	148.5	500	148.50	-1.66%
2018-06-25	0	150.4	-	-	152.6	152.6	750	114,450	152.60	150.4	-	-	152.6	152.6	750	152.60	-1.70%
2018-06-22	0	153.0	-	-	-	-	0	0	-	153.0	-	-	-	-	0	-	-0.13%
2018-06-21	0	153.2	152.5	153.2	-	-	0	0	-	153.2	152.5	153.2	-	-	0	-	-0.58%
2018-06-20	0	154.1	-	-	-	-	0	0	-	154.1	-	-	-	-	0	-	0.00%
2018-06-19	0	154.1	-	-	-	-	0	0	-	154.1	-	-	-	-	0	-	-2.71%
2018-06-15	0	158.4	-	-	-	-	0	0	-	158.4	-	-	-	-	0	-	-0.06%
2018-06-14	0	158.5	-	-	158.5	158.5	500	79,250	158.50	158.5	-	-	158.5	158.5	500	158.50	-1.12%
2018-06-13	0	160.3	-	-	-	-	0	0	-	160.3	-	-	-	-	0	-	-0.31%
2018-06-12	0	160.8	-	-	160.8	161.0	1,000	160,900	160.90	160.8	-	-	160.8	161.0	1,000	160.90	0.63%
2018-06-11	0	159.8	-	-	-	-	0	0	-	159.8	-	-	-	-	0	-	0.44%
2018-06-08	0	159.1	-	-	159.6	159.6	100	15,960	159.60	159.1	-	-	159.6	159.6	100	159.60	-1.73%
2018-06-07	0	161.9	-	-	-	-	0	0	-	161.9	-	-	-	-	0	-	0.68%
2018-06-06	0	160.8	-	-	-	-	0	0	-	160.8	-	-	-	-	0	-	0.63%
2018-06-05	0	159.8	-	-	159.3	159.6	200	31,890	159.45	159.8	-	-	159.3	159.6	200	159.45	0.88%
2018-06-04	0	158.4	-	-	-	-	0	0	-	158.4	-	-	-	-	0	-	1.80%
2018-06-01	0	155.6	-	-	-	-	0	0	-	155.6	-	-	-	-	0	-	0.71%
2018-05-31	0	154.5	-	-	153.8	153.8	250	38,450	153.80	154.5	-	-	153.8	153.8	250	153.80	0.65%
2018-05-30	0	153.5	-	-	-	-	0	0	-	153.5	-	-	-	-	0	-	-0.90%
2018-05-29	0	154.9	-	-	155.2	155.2	100	15,520	155.20	154.9	-	-	155.2	155.2	100	155.20	-0.64%
2018-05-28	0	155.9	-	-	-	-	0	0	-	155.9	-	-	-	-	0	-	0.32%
2018-05-25	0	155.4	-	-	-	-	0	0	-	155.4	-	-	-	-	0	-	0.00%
2018-05-24	0	155.4	-	-	155.1	155.1	200	31,020	155.10	155.4	-	-	155.1	155.1	200	155.10	0.00%
2018-05-23	0	155.4	155.3	158.2	-	-	0	0	-	155.4	155.3	158.2	-	-	0	-	-1.46%
2018-05-21	0	157.7	-	-	158.2	158.2	100	15,820	158.20	157.7	-	-	158.2	158.2	100	158.20	0.19%
2018-05-18	0	157.4	-	-	-	-	0	0	-	157.4	-	-	-	-	0	-	0.00%
2018-05-17	0	157.4	-	-	-	-	0	0	-	157.4	-	-	-	-	0	-	0.06%
2018-05-16	0	157.3	-	-	-	-	0	0	-	157.3	-	-	-	-	0	-	-0.32%
2018-05-15	0	157.8	-	-	-	-	0	0	-	157.8	-	-	-	-	0	-	0.00%
2018-05-14	0	157.8	-	-	-	-	0	0	-	157.8	-	-	-	-	0	-	0.83%
2018-05-11	0	156.5	-	-	-	-	0	0	-	156.5	-	-	-	-	0	-	0.77%
2018-05-10	0	155.3	-	-	-	-	0	0	-	155.3	-	-	-	-	0	-	0.39%
2018-05-09	0	154.7	-	-	-	-	0	0	-	154.7	-	-	-	-	0	-	0.78%
2018-05-08	0	153.5	-	-	-	-	0	0	-	153.5	-	-	-	-	0	-	1.86%
2018-05-07	0	150.7	-	-	-	-	0	0	-	150.7	-	-	-	-	0	-	0.47%
2018-05-04	0	150.0	-	-	-	-	0	0	-	150.0	-	-	-	-	0	-	-0.60%
2018-05-03	0	150.9	-	-	-	-	0	0	-	150.9	-	-	-	-	0	-	-0.66%
2018-05-02	0	151.9	-	-	-	-	0	0	-	151.9	-	-	-	-	0	-	0.00%
2018-04-30	0	151.9	-	-	-	-	0	0	-	151.9	-	-	-	-	0	-	1.47%
2018-04-27	0	149.7	-	-	149.7	149.7	500	74,850	149.70	149.7	-	-	149.7	149.7	500	149.70	1.15%
2018-04-26	0	148.0	-	-	-	-	0	0	-	148.0	-	-	-	-	0	-	-1.20%
2018-04-25	0	149.8	-	-	150.2	150.2	650	97,630	150.20	149.8	-	-	150.2	150.2	650	150.20	-0.93%
2018-04-24	0	151.2	151.2	152.0	-	-	0	0	-	151.2	151.2	152.0	-	-	0	-	0.67%
2018-04-23	0	150.2	-	-	-	-	0	0	-	150.2	-	-	-	-	0	-	-0.86%
2018-04-20	0	151.5	-	151.5	-	-	0	0	-	151.5	-	151.5	-	-	0	-	-0.98%
2018-04-19	0	153.0	152.9	153.6	-	-	0	0	-	153.0	152.9	153.6	-	-	0	-	1.26%
2018-04-18	0	151.1	-	-	-	-	0	0	-	151.1	-	-	-	-	0	-	0.80%
2018-04-17	0	149.9	-	-	-	-	0	0	-	149.9	-	-	-	-	0	-	-0.99%
2018-04-16	0	151.4	-	-	-	-	0	0	-	151.4	-	-	-	-	0	-	-1.88%
2018-04-13	0	154.3	-	-	-	-	0	0	-	154.3	-	-	-	-	0	-	-0.26%
2018-04-12	0	154.7	-	-	-	-	0	0	-	154.7	-	-	-	-	0	-	0.00%
2018-04-11	0	154.7	-	-	-	-	0	0	-	154.7	-	-	-	-	0	-	0.39%
2018-04-10	0	154.1	-	-	-	-	0	0	-	154.1	-	-	-	-	0	-	2.05%
2018-04-09	0	151.0	-	-	-	-	0	0	-	151.0	-	-	-	-	0	-	0.20%
2018-04-06	0	150.7	149.8	150.6	149.5	150.9	1,400	209,910	149.94	150.7	149.8	150.6	149.5	150.9	1,400	149.94	0.94%
2018-04-04	0	149.3	-	-	-	-	0	0	-	149.3	-	-	-	-	0	-	-2.03%
2018-04-03	0	152.4	-	-	-	-	0	0	-	152.4	-	-	-	-	0	-	0.00%
2018-03-29	0	152.4	-	-	-	-	0	0	-	152.4	-	-	-	-	0	-	-0.20%
2018-03-28	0	152.7	-	-	154.5	154.5	100	15,450	154.50	152.7	-	-	154.5	154.5	100	154.50	-3.05%
2018-03-27	0	157.5	-	-	-	-	0	0	-	157.5	-	-	-	-	0	-	1.74%
2018-03-26	0	154.8	155.0	155.8	-	-	0	0	-	154.8	155.0	155.8	-	-	0	-	0.52%
2018-03-23	0	154.0	-	-	153.6	153.6	100	15,360	153.60	154.0	-	-	153.6	153.6	100	153.60	-3.99%
2018-03-22	0	160.4	-	-	-	-	0	0	-	160.4	-	-	-	-	0	-	-1.60%
2018-03-21	0	163.0	-	-	-	-	0	0	-	163.0	-	-	-	-	0	-	0.00%
2018-03-20	0	163.0	162.6	163.5	-	-	0	0	-	163.0	162.6	163.5	-	-	0	-	0.00%
2018-03-19	0	163.0	-	-	-	-	0	0	-	163.0	-	-	-	-	0	-	0.00%
2018-03-16	0	163.0	-	-	-	-	0	0	-	163.0	-	-	-	-	0	-	0.31%
2018-03-15	0	162.5	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	0.25%
2018-03-14	0	162.1	161.1	162.0	-	-	0	0	-	162.1	161.1	162.0	-	-	0	-	-0.06%
2018-03-13	0	162.2	-	-	-	-	0	0	-	162.2	-	-	-	-	0	-	0.06%
2018-03-12	0	162.1	-	-	-	-	0	0	-	162.1	-	-	-	-	0	-	2.21%
2018-03-09	0	158.6	-	-	-	-	0	0	-	158.6	-	-	-	-	0	-	0.70%
2018-03-08	0	157.5	-	-	-	-	0	0	-	157.5	-	-	-	-	0	-	1.03%
2018-03-07	0	155.9	-	-	157.0	157.0	500	78,500	157.00	155.9	-	-	157.0	157.0	500	157.00	0.00%
2018-03-06	0	155.9	-	-	-	-	0	0	-	155.9	-	-	-	-	0	-	1.96%
2018-03-05	0	152.9	152.2	153.1	-	-	0	0	-	152.9	152.2	153.1	-	-	0	-	-1.92%
2018-03-02	0	155.9	-	-	-	-	0	0	-	155.9	-	-	-	-	0	-	-1.45%
2018-03-01	0	158.2	-	-	-	-	0	0	-	158.2	-	-	-	-	0	-	0.38%
2018-02-28	0	157.6	-	-	-	-	0	0	-	157.6	-	-	-	-	0	-	-1.99%
2018-02-27	0	160.8	-	-	-	-	0	0	-	160.8	-	-	-	-	0	-	-0.62%
2018-02-26	0	161.8	161.8	162.8	-	-	0	0	-	161.8	161.8	162.8	-	-	0	-	0.68%
2018-02-23	0	160.7	-	-	-	-	0	0	-	160.7	-	-	-	-	0	-	0.63%
2018-02-22	0	159.7	-	-	-	-	0	0	-	159.7	-	-	-	-	0	-	-0.37%
2018-02-21	0	160.3	-	-	-	-	0	0	-	160.3	-	-	-	-	0	-	1.78%
2018-02-20	0	157.5	-	-	-	-	0	0	-	157.5	-	-	-	-	0	-	0.00%
2018-02-15	0	157.5	-	-	-	-	0	0	-	157.5	-	-	-	-	0	-	2.47%
2018-02-14	0	153.7	-	-	-	-	0	0	-	153.7	-	-	-	-	0	-	2.47%
2018-02-13	0	150.0	-	-	-	-	0	0	-	150.0	-	-	-	-	0	-	1.35%
2018-02-12	0	148.0	-	-	-	-	0	0	-	148.0	-	-	-	-	0	-	0.41%
2018-02-09	0	147.4	-	-	147.2	147.2	400	58,880	147.20	147.4	-	-	147.2	147.2	400	147.20	-3.91%
2018-02-08	0	153.4	-	-	-	-	0	0	-	153.4	-	-	-	-	0	-	-0.20%
2018-02-07	0	153.7	-	-	159.3	159.4	1,000	159,350	159.35	153.7	-	-	159.3	159.4	1,000	159.35	-0.26%
2018-02-06	0	154.1	153.2	154.1	153.8	156.4	3,050	471,480	154.58	154.1	153.2	154.1	153.8	156.4	3,050	154.58	-6.15%
2018-02-05	0	164.2	-	-	-	-	0	0	-	164.2	-	-	-	-	0	-	-1.44%
2018-02-02	0	166.6	-	-	-	-	0	0	-	166.6	-	-	-	-	0	-	-0.66%
2018-02-01	0	167.7	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	0.00%
2018-01-31	0	167.7	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	0.00%
2018-01-30	0	167.7	-	-	167.3	168.3	3,000	503,300	167.77	167.7	-	-	167.3	168.3	3,000	167.77	-1.35%
2018-01-29	0	170.0	-	-	-	-	0	0	-	170.0	-	-	-	-	0	-	0.41%
2018-01-26	0	169.3	-	-	-	-	0	0	-	169.3	-	-	-	-	0	-	1.38%
2018-01-25	0	167.0	166.1	167.0	167.0	167.3	200	33,430	167.15	167.0	166.1	167.0	167.0	167.3	200	167.15	-0.54%
2018-01-24	0	167.9	167.7	-	-	-	0	0	-	167.9	167.7	-	-	-	0	-	0.72%
2018-01-23	0	166.7	166.8	167.7	-	-	0	0	-	166.7	166.8	167.7	-	-	0	-	0.85%
2018-01-22	0	165.3	165.0	-	164.3	165.4	1,800	297,440	165.24	165.3	165.0	-	164.3	165.4	1,800	165.24	1.60%
2018-01-19	0	162.7	-	-	-	-	0	0	-	162.7	-	-	-	-	0	-	0.43%
2018-01-18	0	162.0	-	-	-	-	0	0	-	162.0	-	-	-	-	0	-	0.50%
2018-01-17	0	161.2	161.0	161.9	-	-	0	0	-	161.2	161.0	161.9	-	-	0	-	0.00%
2018-01-16	0	161.2	-	-	160.9	161.2	100	16,105	161.05	161.2	-	-	160.9	161.2	100	161.05	0.88%
2018-01-15	0	159.8	-	-	-	-	0	0	-	159.8	-	-	-	-	0	-	-0.19%
2018-01-12	0	160.1	159.4	-	-	-	0	0	-	160.1	159.4	-	-	-	0	-	0.57%
2018-01-11	0	159.2	-	-	-	-	0	0	-	159.2	-	-	-	-	0	-	0.00%
2018-01-10	0	159.2	-	-	-	-	0	0	-	159.2	-	-	-	-	0	-	0.13%
2018-01-09	0	159.0	158.1	-	-	-	0	0	-	159.0	158.1	-	-	-	0	-	0.44%
2018-01-08	0	158.3	158.1	-	-	-	0	0	-	158.3	158.1	-	-	-	0	-	1.28%
2018-01-05	0	156.3	156.2	-	-	-	0	0	-	156.3	156.2	-	-	-	0	-	0.06%
2018-01-04	0	156.2	156.2	-	-	-	0	0	-	156.2	156.2	-	-	-	0	-	1.03%
2018-01-03	0	154.6	-	-	-	-	0	0	-	154.6	-	-	-	-	0	-	1.71%
2018-01-02	0	152.0	-	-	-	-	0	0	-	152.0	-	-	-	-	0	-	1.74%
2017-12-29	0	149.4	-	-	-	-	0	0	-	149.4	-	-	-	-	0	-	0.00%
2017-12-28	0	149.4	-	-	-	-	0	0	-	149.4	-	-	-	-	0	-	0.74%
2017-12-27	0	148.3	-	-	-	-	0	0	-	148.3	-	-	-	-	0	-	0.00%
2017-12-22	0	148.3	145.0	-	-	-	0	0	-	148.3	145.0	-	-	-	0	-	0.82%
2017-12-21	0	147.1	145.0	-	-	-	0	0	-	147.1	145.0	-	-	-	0	-	0.34%
2017-12-20	0	146.6	145.0	-	-	-	0	0	-	146.6	145.0	-	-	-	0	-	0.00%
2017-12-19	0	146.6	145.0	-	-	-	0	0	-	146.6	145.0	-	-	-	0	-	0.96%
2017-12-18	0	145.2	-	-	-	-	0	0	-	145.2	-	-	-	-	0	-	0.00%
2017-12-15	0	145.2	-	-	-	-	0	0	-	145.2	-	-	-	-	0	-	-0.68%
2017-12-14	0	146.2	-	-	-	-	0	0	-	146.2	-	-	-	-	0	-	0.27%
2017-12-13	0	145.8	-	-	-	-	0	0	-	145.8	-	-	-	-	0	-	0.00%
2017-12-12	0	145.8	-	-	-	-	0	0	-	145.8	-	-	-	-	0	-	-0.14%
2017-12-11	0	146.0	-	-	-	-	0	0	-	146.0	-	-	-	-	0	-	1.25%
2017-12-08	0	144.2	-	-	-	-	0	0	-	144.2	-	-	-	-	0	-	1.55%
2017-12-07	0	142.0	-	-	142.0	142.0	50	7,100	142.00	142.0	-	-	142.0	142.0	50	142.00	0.57%
2017-12-06	0	141.2	-	141.5	-	-	0	0	-	141.2	-	141.5	-	-	0	-	-2.08%
2017-12-05	0	144.2	-	-	-	-	0	0	-	144.2	-	-	-	-	0	-	-1.50%
2017-12-04	0	146.4	-	-	-	-	0	0	-	146.4	-	-	-	-	0	-	0.00%
2017-12-01	0	146.4	-	-	-	-	0	0	-	146.4	-	-	-	-	0	-	-1.08%
2017-11-30	0	148.0	-	-	-	-	0	0	-	148.0	-	-	-	-	0	-	-1.92%
2017-11-29	0	150.9	-	-	-	-	0	0	-	150.9	-	-	-	-	0	-	-0.53%
2017-11-28	0	151.7	-	-	150.3	151.7	400	60,400	151.00	151.7	-	-	150.3	151.7	400	151.00	-0.13%
2017-11-27	0	151.9	-	-	-	-	0	0	-	151.9	-	-	-	-	0	-	-0.59%
2017-11-24	0	152.8	-	-	-	-	0	0	-	152.8	-	-	-	-	0	-	0.00%
2017-11-23	0	152.8	-	-	-	-	0	0	-	152.8	-	-	-	-	0	-	-0.65%
2017-11-22	0	153.8	150.6	-	-	-	0	0	-	153.8	150.6	-	-	-	0	-	0.72%
2017-11-21	0	152.7	150.6	-	-	-	0	0	-	152.7	150.6	-	-	-	0	-	1.60%
2017-11-20	0	150.3	-	-	-	-	0	0	-	150.3	-	-	-	-	0	-	0.07%
2017-11-17	0	150.2	-	-	150.2	150.2	700	105,140	150.20	150.2	-	-	150.2	150.2	700	150.20	1.69%
2017-11-16	0	147.7	-	-	-	-	0	0	-	147.7	-	-	-	-	0	-	0.20%
2017-11-15	0	147.4	-	-	147.5	149.0	600	89,100	148.50	147.4	-	-	147.5	149.0	600	148.50	-1.07%
2017-11-14	0	149.0	149.0	-	149.0	149.0	250	37,250	149.00	149.0	149.0	-	149.0	149.0	250	149.00	-0.20%
2017-11-13	0	149.3	149.0	-	-	-	0	0	-	149.3	149.0	-	-	-	0	-	0.13%
2017-11-10	0	149.1	149.0	-	-	-	0	0	-	149.1	149.0	-	-	-	0	-	0.00%
2017-11-09	0	149.1	148.0	-	-	-	0	0	-	149.1	148.0	-	-	-	0	-	0.54%
2017-11-08	0	148.3	148.0	-	-	-	0	0	-	148.3	148.0	-	-	-	0	-	0.00%
2017-11-07	0	148.3	-	-	-	-	0	0	-	148.3	-	-	-	-	0	-	1.51%
2017-11-06	0	146.1	-	-	-	-	0	0	-	146.1	-	-	-	-	0	-	0.48%
2017-11-03	0	145.4	-	-	-	-	0	0	-	145.4	-	-	-	-	0	-	0.07%
2017-11-02	0	145.3	-	-	-	-	0	0	-	145.3	-	-	-	-	0	-	0.00%
2017-11-01	0	145.3	-	-	-	-	0	0	-	145.3	-	-	-	-	0	-	1.18%
2017-10-31	0	143.6	-	-	-	-	0	0	-	143.6	-	-	-	-	0	-	0.00%
2017-10-30	0	143.6	-	-	-	-	0	0	-	143.6	-	-	-	-	0	-	0.00%
2017-10-27	0	143.6	-	-	142.8	143.6	2,750	394,150	143.33	143.6	-	-	142.8	143.6	2,750	143.33	0.14%
2017-10-26	0	143.4	-	-	-	-	0	0	-	143.4	-	-	-	-	0	-	-0.42%
2017-10-25	0	144.0	-	-	-	-	0	0	-	144.0	-	-	-	-	0	-	0.00%
2017-10-24	0	144.0	-	-	-	-	0	0	-	144.0	-	-	-	-	0	-	-0.76%
2017-10-23	0	145.1	-	-	144.5	145.1	200	28,980	144.90	145.1	-	-	144.5	145.1	200	144.90	0.28%
2017-10-20	0	144.7	-	-	-	-	0	0	-	144.7	-	-	-	-	0	-	0.35%
2017-10-19	0	144.2	-	-	-	-	0	0	-	144.2	-	-	-	-	0	-	-1.17%
2017-10-18	0	145.9	-	-	-	-	0	0	-	145.9	-	-	-	-	0	-	0.00%
2017-10-17	0	145.9	-	-	-	-	0	0	-	145.9	-	-	-	-	0	-	0.34%
2017-10-16	0	145.4	-	-	-	-	0	0	-	145.4	-	-	-	-	0	-	0.35%
2017-10-13	0	144.9	-	-	-	-	0	0	-	144.9	-	-	-	-	0	-	0.00%
2017-10-12	0	144.9	-	-	-	-	0	0	-	144.9	-	-	-	-	0	-	0.28%
2017-10-11	0	144.5	-	-	-	-	0	0	-	144.5	-	-	-	-	0	-	0.00%
2017-10-10	0	144.5	-	-	-	-	0	0	-	144.5	-	-	-	-	0	-	0.28%
2017-10-09	0	144.1	-	-	-	-	0	0	-	144.1	-	-	-	-	0	-	0.00%
2017-10-06	0	144.1	-	-	-	-	0	0	-	144.1	-	-	-	-	0	-	0.49%
2017-10-04	0	143.4	143.2	144.0	-	-	0	0	-	143.4	143.2	144.0	-	-	0	-	0.91%
2017-10-03	0	142.1	-	-	-	-	0	0	-	142.1	-	-	-	-	0	-	2.67%
2017-09-29	0	138.4	-	-	-	-	0	0	-	138.4	-	-	-	-	0	-	0.00%
2017-09-28	0	138.4	-	-	-	-	0	0	-	138.4	-	-	-	-	0	-	0.00%
2017-09-27	0	138.4	-	-	-	-	0	0	-	138.4	-	-	-	-	0	-	0.00%
2017-09-26	0	138.4	-	-	-	-	0	0	-	138.4	-	-	-	-	0	-	-0.93%
2017-09-25	0	139.7	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	-1.69%
2017-09-22	0	142.1	-	-	-	-	0	0	-	142.1	-	-	-	-	0	-	-0.21%
2017-09-21	0	142.4	-	-	-	-	0	0	-	142.4	-	-	-	-	0	-	0.14%
2017-09-20	0	142.2	-	-	-	-	0	0	-	142.2	-	-	-	-	0	-	0.28%
2017-09-19	0	141.8	-	-	-	-	0	0	-	141.8	-	-	-	-	0	-	0.21%
2017-09-18	0	141.5	-	-	-	-	0	0	-	141.5	-	-	-	-	0	-	1.07%
2017-09-15	0	140.0	-	-	-	-	0	0	-	140.0	-	-	-	-	0	-	0.00%
2017-09-14	0	140.0	-	-	-	-	0	0	-	140.0	-	-	-	-	0	-	0.57%
2017-09-13	0	139.2	-	-	-	-	0	0	-	139.2	-	-	-	-	0	-	0.22%
2017-09-12	0	138.9	-	-	-	-	0	0	-	138.9	-	-	-	-	0	-	0.65%
2017-09-11	0	138.0	-	-	-	-	0	0	-	138.0	-	-	-	-	0	-	0.80%
2017-09-08	0	136.9	-	-	-	-	0	0	-	136.9	-	-	-	-	0	-	0.15%
2017-09-07	0	136.7	-	-	-	-	0	0	-	136.7	-	-	-	-	0	-	-0.15%
2017-09-06	0	136.9	-	-	-	-	0	0	-	136.9	-	-	-	-	0	-	-0.07%
2017-09-05	0	137.0	-	-	-	-	0	0	-	137.0	-	-	-	-	0	-	0.00%
2017-09-04	0	137.0	-	-	-	-	0	0	-	137.0	-	-	-	-	0	-	-0.15%
2017-09-01	0	137.2	-	-	-	-	0	0	-	137.2	-	-	-	-	0	-	0.07%
2017-08-31	0	137.1	-	-	-	-	0	0	-	137.1	-	-	-	-	0	-	0.44%
2017-08-30	0	136.5	-	-	-	-	0	0	-	136.5	-	-	-	-	0	-	0.37%
2017-08-29	0	136.0	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	-0.73%
2017-08-28	0	137.0	-	-	-	-	0	0	-	137.0	-	-	-	-	0	-	-0.22%
2017-08-25	0	137.3	-	-	-	-	0	0	-	137.3	-	-	-	-	0	-	0.88%
2017-08-24	0	136.1	-	-	-	-	0	0	-	136.1	-	-	-	-	0	-	0.96%
2017-08-22	0	134.8	-	-	-	-	0	0	-	134.8	-	-	-	-	0	-	1.35%
2017-08-21	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.15%
2017-08-18	0	132.8	-	-	-	-	0	0	-	132.8	-	-	-	-	0	-	-0.15%
2017-08-17	0	133.0	-	-	131.2	131.2	300	39,360	131.20	133.0	-	-	131.2	131.2	300	131.20	-0.15%
2017-08-16	0	133.2	-	-	132.7	135.9	6,700	904,980	135.07	133.2	-	-	132.7	135.9	6,700	135.07	0.99%
2017-08-15	0	131.9	-	-	-	-	0	0	-	131.9	-	-	-	-	0	-	0.00%
2017-08-14	0	131.9	-	-	-	-	0	0	-	131.9	-	-	-	-	0	-	1.07%
2017-08-11	0	130.5	-	-	130.9	130.9	500	65,450	130.90	130.5	-	-	130.9	130.9	500	130.90	-2.76%
2017-08-10	0	134.2	-	-	-	-	0	0	-	134.2	-	-	-	-	0	-	-0.45%
2017-08-09	0	134.8	-	-	-	-	0	0	-	134.8	-	-	-	-	0	-	0.00%
2017-08-08	0	134.8	-	-	-	-	0	0	-	134.8	-	-	-	-	0	-	1.35%
2017-08-07	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.76%
2017-08-04	0	132.0	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.53%
2017-08-03	0	131.3	-	-	131.4	131.4	500	65,700	131.40	131.3	-	-	131.4	131.4	500	131.40	-1.06%
2017-08-02	0	132.7	-	-	-	-	0	0	-	132.7	-	-	-	-	0	-	0.08%
2017-08-01	0	132.6	-	-	-	-	0	0	-	132.6	-	-	-	-	0	-	0.45%
2017-07-31	0	132.0	-	-	132.0	132.0	200	26,400	132.00	132.0	-	-	132.0	132.0	200	132.00	1.46%
2017-07-28	0	130.1	-	-	-	-	0	0	-	130.1	-	-	-	-	0	-	-0.91%
2017-07-27	0	131.3	-	-	-	-	0	0	-	131.3	-	-	-	-	0	-	1.31%
2017-07-26	0	129.6	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.15%
2017-07-25	0	129.4	-	-	-	-	0	0	-	129.4	-	-	-	-	0	-	0.15%
2017-07-24	0	129.2	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.08%
2017-07-21	0	129.1	-	-	-	-	0	0	-	129.1	-	-	-	-	0	-	-0.15%
2017-07-20	0	129.3	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.23%
2017-07-19	0	129.0	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	1.57%
2017-07-18	0	127.0	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2017-07-17	0	127.0	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.71%
2017-07-14	0	126.1	-	-	-	-	0	0	-	126.1	-	-	-	-	0	-	0.32%
2017-07-13	0	125.7	-	-	-	-	0	0	-	125.7	-	-	-	-	0	-	1.45%
2017-07-12	0	123.9	-	-	-	-	0	0	-	123.9	-	-	-	-	0	-	1.06%
2017-07-11	0	122.6	-	-	-	-	0	0	-	122.6	-	-	-	-	0	-	1.74%
2017-07-10	0	120.5	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	0.00%
2017-07-07	0	120.5	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	-0.41%
2017-07-06	0	121.0	-	-	-	-	0	0	-	121.0	-	-	-	-	0	-	0.25%
2017-07-05	0	120.7	-	-	-	-	0	0	-	120.7	-	-	-	-	0	-	0.00%
2017-07-04	0	120.7	-	-	-	-	0	0	-	120.7	-	-	-	-	0	-	-0.90%
2017-07-03	0	121.8	-	-	-	-	0	0	-	121.8	-	-	-	-	0	-	0.33%
2017-06-30	0	121.4	-	-	-	-	0	0	-	121.4	-	-	-	-	0	-	-0.90%
2017-06-29	0	122.5	-	-	122.5	122.9	1,400	171,890	122.78	122.5	-	-	122.5	122.9	1,400	122.78	0.74%
2017-06-28	0	121.6	-	-	-	-	0	0	-	121.6	-	-	-	-	0	-	-0.90%
2017-06-27	0	122.7	-	-	123.0	123.0	400	49,200	123.00	122.7	-	-	123.0	123.0	400	123.00	-0.08%
2017-06-26	0	122.8	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	0.99%
2017-06-23	0	121.6	-	-	-	-	0	0	-	121.6	-	-	-	-	0	-	0.33%
2017-06-22	0	121.2	-	-	-	-	0	0	-	121.2	-	-	-	-	0	-	0.58%
2017-06-21	0	120.5	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	-0.33%
2017-06-20	0	120.9	-	-	-	-	0	0	-	120.9	-	-	-	-	0	-	0.67%
2017-06-19	0	120.1	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	0.67%
2017-06-16	0	119.3	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	0.00%
2017-06-15	0	119.3	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	-0.91%
2017-06-14	0	120.4	-	-	-	-	0	0	-	120.4	-	-	-	-	0	-	-0.08%
2017-06-13	0	120.5	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	0.25%
2017-06-12	0	120.2	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	-1.48%
2017-06-09	0	122.0	-	-	-	-	0	0	-	122.0	-	-	-	-	0	-	0.99%
2017-06-08	0	120.8	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	0.83%
2017-06-07	0	119.8	-	-	-	-	0	0	-	119.8	-	-	-	-	0	-	0.00%
2017-06-06	0	119.8	-	-	-	-	0	0	-	119.8	-	-	-	-	0	-	0.42%
2017-06-05	0	119.3	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	0.00%
2017-06-02	0	119.3	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	0.34%
2017-06-01	0	118.9	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2017-05-31	0	118.9	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	-0.17%
2017-05-29	0	119.1	-	-	-	-	0	0	-	119.1	-	-	-	-	0	-	0.17%
2017-05-26	0	118.9	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.17%
2017-05-25	0	118.7	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	0.85%
2017-05-24	0	117.7	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	-0.17%
2017-05-23	0	117.9	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	0.51%
2017-05-22	0	117.3	-	-	-	-	0	0	-	117.3	-	-	-	-	0	-	1.47%
2017-05-19	0	115.6	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	0.09%
2017-05-18	0	115.5	-	-	-	-	0	0	-	115.5	-	-	-	-	0	-	-0.26%
2017-05-17	0	115.8	-	-	-	-	0	0	-	115.8	-	-	-	-	0	-	0.00%
2017-05-16	0	115.8	-	-	115.8	115.8	500	57,900	115.80	115.8	-	-	115.8	115.8	500	115.80	0.35%
2017-05-15	0	115.4	115.1	-	-	-	0	0	-	115.4	115.1	-	-	-	0	-	0.79%
2017-05-12	0	114.5	-	-	-	-	0	0	-	114.5	-	-	-	-	0	-	0.35%
2017-05-11	0	114.1	-	-	-	-	0	0	-	114.1	-	-	-	-	0	-	0.26%
2017-05-10	0	113.8	-	-	-	-	0	0	-	113.8	-	-	-	-	0	-	0.98%
2017-05-09	0	112.7	-	-	-	-	0	0	-	112.7	-	-	-	-	0	-	1.44%
2017-05-08	0	111.1	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	0.09%
2017-05-05	0	111.0	-	-	-	-	0	0	-	111.0	-	-	-	-	0	-	-0.80%
2017-05-04	0	111.9	-	-	-	-	0	0	-	111.9	-	-	-	-	0	-	-0.36%
2017-05-02	0	112.3	-	-	-	-	0	0	-	112.3	-	-	-	-	0	-	0.18%
2017-04-28	0	112.1	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	0.00%
2017-04-27	0	112.1	-	-	112.1	112.1	500	56,050	112.10	112.1	-	-	112.1	112.1	500	112.10	0.00%
2017-04-26	0	112.1	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	0.27%
2017-04-25	0	111.8	-	-	-	-	0	0	-	111.8	-	-	-	-	0	-	0.63%
2017-04-24	0	111.1	-	-	111.1	111.1	500	55,550	111.10	111.1	-	-	111.1	111.1	500	111.10	0.91%
2017-04-21	0	110.1	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	0.18%
2017-04-20	0	109.9	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.27%
2017-04-19	0	109.6	-	-	-	-	0	0	-	109.6	-	-	-	-	0	-	-0.09%
2017-04-18	0	109.7	-	-	-	-	0	0	-	109.7	-	-	-	-	0	-	-0.72%
2017-04-13	0	110.5	-	-	-	-	0	0	-	110.5	-	-	-	-	0	-	0.18%
2017-04-12	0	110.3	-	-	-	-	0	0	-	110.3	-	-	-	-	0	-	0.27%
2017-04-11	0	110.0	-	-	-	-	0	0	-	110.0	-	-	-	-	0	-	-0.18%
2017-04-10	0	110.2	110.0	110.5	-	-	0	0	-	110.2	110.0	110.5	-	-	0	-	0.00%
2017-04-07	0	110.2	-	-	-	-	0	0	-	110.2	-	-	-	-	0	-	0.09%
2017-04-06	0	110.1	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	0.00%
2017-04-05	0	110.1	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	0.18%
2017-04-03	0	109.9	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.18%
2017-03-31	0	109.7	-	-	-	-	0	0	-	109.7	-	-	-	-	0	-	-0.54%
2017-03-30	0	110.3	-	-	-	-	0	0	-	110.3	-	-	-	-	0	-	0.00%
2017-03-29	0	110.3	-	-	-	-	0	0	-	110.3	-	-	-	-	0	-	0.36%
2017-03-28	0	109.9	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.09%
2017-03-27	0	109.8	-	-	-	-	0	0	-	109.8	-	-	-	-	0	-	-0.63%
2017-03-24	0	110.5	-	-	-	-	0	0	-	110.5	-	-	-	-	0	-	0.18%
2017-03-23	0	110.3	-	-	-	-	0	0	-	110.3	-	-	-	-	0	-	0.55%
2017-03-22	0	109.7	-	-	109.7	109.7	1,500	164,550	109.70	109.7	-	-	109.7	109.7	1,500	109.70	-1.79%
2017-03-21	0	111.7	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.36%
2017-03-20	0	111.3	-	-	111.3	111.3	600	66,780	111.30	111.3	-	-	111.3	111.3	600	111.30	0.91%
2017-03-17	0	110.3	-	-	110.3	110.3	7,000	772,100	110.30	110.3	-	-	110.3	110.3	7,000	110.30	0.55%
2017-03-16	0	109.7	-	-	108.9	109.7	7,900	861,030	108.99	109.7	-	-	108.9	109.7	7,900	108.99	1.39%
2017-03-15	0	108.2	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2017-03-14	0	108.2	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.37%
2017-03-13	0	107.8	-	-	-	-	0	0	-	107.8	-	-	-	-	0	-	1.13%
2017-03-10	0	106.6	-	-	-	-	0	0	-	106.6	-	-	-	-	0	-	0.00%
2017-03-09	0	106.6	-	-	-	-	0	0	-	106.6	-	-	-	-	0	-	-0.47%
2017-03-08	0	107.1	-	-	-	-	0	0	-	107.1	-	-	-	-	0	-	0.37%
2017-03-07	0	106.7	-	-	-	-	0	0	-	106.7	-	-	-	-	0	-	0.38%
2017-03-06	0	106.3	-	-	-	-	0	0	-	106.3	-	-	-	-	0	-	0.38%
2017-03-03	0	105.9	-	-	105.9	105.9	500	52,950	105.90	105.9	-	-	105.9	105.9	500	105.90	-1.03%
2017-03-02	0	107.0	-	-	-	-	0	0	-	107.0	-	-	-	-	0	-	-0.09%
2017-03-01	0	107.1	-	-	-	-	0	0	-	107.1	-	-	-	-	0	-	0.00%
2017-02-28	0	107.1	-	-	-	-	0	0	-	107.1	-	-	-	-	0	-	-0.56%
2017-02-27	0	107.7	-	-	-	-	0	0	-	107.7	-	-	-	-	0	-	-0.55%
2017-02-24	0	108.3	-	-	-	-	0	0	-	108.3	-	-	-	-	0	-	-0.55%
2017-02-23	0	108.9	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.09%
2017-02-22	0	108.8	-	-	-	-	0	0	-	108.8	-	-	-	-	0	-	1.02%
2017-02-21	0	107.7	-	-	-	-	0	0	-	107.7	-	-	-	-	0	-	-0.28%
2017-02-20	0	108.0	-	-	-	-	0	0	-	108.0	-	-	-	-	0	-	0.28%
2017-02-17	0	107.7	-	-	-	-	0	0	-	107.7	-	-	-	-	0	-	-0.19%
2017-02-16	0	107.9	-	-	-	-	0	0	-	107.9	-	-	-	-	0	-	0.75%
2017-02-15	0	107.1	-	-	-	-	0	0	-	107.1	-	-	-	-	0	-	0.56%
2017-02-14	0	106.5	-	-	-	-	0	0	-	106.5	-	-	-	-	0	-	0.19%
2017-02-13	0	106.3	-	-	-	-	0	0	-	106.3	-	-	-	-	0	-	0.66%
2017-02-10	0	105.6	-	-	-	-	0	0	-	105.6	-	-	-	-	0	-	0.09%
2017-02-09	0	105.5	105.5	105.9	-	-	0	0	-	105.5	105.5	105.9	-	-	0	-	0.86%
2017-02-08	0	104.6	104.6	105.1	-	-	0	0	-	104.6	104.6	105.1	-	-	0	-	0.87%
2017-02-07	0	103.7	-	-	-	-	0	0	-	103.7	-	-	-	-	0	-	0.19%
2017-02-06	0	103.5	-	-	-	-	0	0	-	103.5	-	-	-	-	0	-	0.58%
2017-02-03	0	102.9	-	-	-	-	0	0	-	102.9	-	-	-	-	0	-	0.00%
2017-02-02	0	102.9	-	-	-	-	0	0	-	102.9	-	-	-	-	0	-	-0.48%
2017-02-01	0	103.4	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	-0.39%
2017-01-27	0	103.8	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	0.00%
2017-01-26	0	103.8	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	1.37%
2017-01-25	0	102.4	-	-	-	-	0	0	-	102.4	-	-	-	-	0	-	0.79%
2017-01-24	0	101.6	-	-	-	-	0	0	-	101.6	-	-	-	-	0	-	0.00%
2017-01-23	0	101.6	-	-	-	-	0	0	-	101.6	-	-	-	-	0	-	0.00%
2017-01-20	0	101.6	101.2	101.6	-	-	0	0	-	101.6	101.2	101.6	-	-	0	-	-0.20%
2017-01-19	0	101.8	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.00%
2017-01-18	0	101.8	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	1.19%
2017-01-17	0	100.6	-	-	-	-	0	0	-	100.6	-	-	-	-	0	-	0.00%
2017-01-16	0	100.6	-	-	-	-	0	0	-	100.6	-	-	-	-	0	-	-0.59%
2017-01-13	0	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.00%
2017-01-12	0	101.2	-	-	101.1	101.2	1,000	101,150	101.15	101.2	-	-	101.1	101.2	1,000	101.15	0.00%
2017-01-11	0	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	1.10%
2017-01-10	0	100.1	-	-	-	-	0	0	-	100.1	-	-	-	-	0	-	0.55%
2017-01-09	0	99.55	-	-	-	-	0	0	-	99.55	-	-	-	-	0	-	0.10%
2017-01-06	0	99.45	-	-	-	-	0	0	-	99.45	-	-	-	-	0	-	1.07%
2017-01-05	0	98.40	-	-	-	-	0	0	-	98.40	-	-	-	-	0	-	1.71%
2017-01-04	0	96.75	-	-	-	-	0	0	-	96.75	-	-	-	-	0	-	0.00%
2017-01-03	0	96.75	-	-	-	-	0	0	-	96.75	-	-	-	-	0	-	0.21%
2016-12-30	0	96.55	-	-	-	-	0	0	-	96.55	-	-	-	-	0	-	0.78%
2016-12-29	0	95.80	-	-	-	-	0	0	-	95.80	-	-	-	-	0	-	0.26%
2016-12-28	0	95.55	-	-	-	-	0	0	-	95.55	-	-	-	-	0	-	1.11%
2016-12-23	0	94.50	-	-	-	-	0	0	-	94.50	-	-	-	-	0	-	-0.63%
2016-12-22	0	95.10	-	-	-	-	0	0	-	95.10	-	-	-	-	0	-	-0.73%
2016-12-21	0	95.80	-	-	-	-	0	0	-	95.80	-	-	-	-	0	-	0.37%
2016-12-20	0	95.45	-	-	-	-	0	0	-	95.45	-	-	-	-	0	-	-0.88%
2016-12-19	0	96.30	-	-	-	-	0	0	-	96.30	-	-	-	-	0	-	-0.47%
2016-12-16	0	96.75	-	-	-	-	0	0	-	96.75	-	-	-	-	0	-	-0.72%
2016-12-15	0	97.45	-	-	-	-	0	0	-	97.45	-	-	-	-	0	-	-1.32%
2016-12-14	0	98.75	-	-	-	-	0	0	-	98.75	-	-	-	-	0	-	0.20%
2016-12-13	0	98.55	-	-	98.50	98.50	4,200	413,700	98.500	98.55	-	-	98.50	98.50	4,200	98.500	-0.45%
2016-12-12	0	99.00	-	-	-	-	0	0	-	99.00	-	-	-	-	0	-	-1.00%
2016-12-09	0	100.0	-	-	-	-	0	0	-	100.0	-	-	-	-	0	-	-0.20%
2016-12-08	0	100.2	100.3	100.7	-	-	0	0	-	100.2	100.3	100.7	-	-	0	-	0.91%
2016-12-07	0	99.30	-	-	-	-	0	0	-	99.30	-	-	-	-	0	-	0.00%
2016-12-06	0	99.30	-	-	-	-	0	0	-	99.30	-	-	-	-	0	-	0.76%
2016-12-05	0	98.55	-	-	98.45	98.55	1,000	98,500	98.500	98.55	-	-	98.45	98.55	1,000	98.500	-1.15%
2016-12-02	0	99.70	-	-	-	-	0	0	-	99.70	-	-	-	-	0	-	-1.38%
2016-12-01	0	101.1	-	-	-	-	0	0	-	101.1	-	-	-	-	0	-	0.00%
2016-11-30	0	101.1	-	-	-	-	0	0	-	101.1	-	-	-	-	0	-	0.00%
2016-11-29	0	101.1	-	-	-	-	0	0	-	101.1	-	-	-	-	0	-	0.00%
2016-11-28	0	101.1	-	-	-	-	0	0	-	101.1	-	-	-	-	0	-	0.60%
2016-11-25	0	100.5	-	-	100.5	100.5	500	50,250	100.50	100.5	-	-	100.5	100.5	500	100.50	0.55%
2016-11-24	0	99.95	-	-	-	-	0	0	-	99.95	-	-	-	-	0	-	-0.15%
2016-11-23	0	100.1	-	-	-	-	0	0	-	100.1	-	-	-	-	0	-	0.00%
2016-11-22	0	100.1	-	-	-	-	0	0	-	100.1	-	-	-	-	0	-	1.37%
2016-11-21	0	98.75	-	-	-	-	0	0	-	98.75	-	-	-	-	0	-	0.00%
2016-11-18	0	98.75	-	-	98.55	98.75	2,500	246,625	98.650	98.75	-	-	98.55	98.75	2,500	98.650	0.51%
2016-11-17	0	98.25	-	-	-	-	0	0	-	98.25	-	-	-	-	0	-	0.00%
2016-11-16	0	98.25	-	-	-	-	0	0	-	98.25	-	-	-	-	0	-	0.46%
2016-11-15	0	97.80	-	-	-	-	0	0	-	97.80	-	-	-	-	0	-	-0.46%
2016-11-14	0	98.25	-	-	98.30	98.30	200	19,660	98.300	98.25	-	-	98.30	98.30	200	98.300	-0.86%
2016-11-11	0	99.10	98.80	99.15	-	-	0	0	-	99.10	98.80	99.15	-	-	0	-	-2.75%
2016-11-10	0	101.9	-	-	101.9	101.9	200	20,380	101.90	101.9	-	-	101.9	101.9	200	101.90	2.05%
2016-11-09	0	99.85	-	-	98.50	101.9	12,100	1,206,230	99.688	99.85	-	-	98.50	101.9	12,100	99.688	-2.01%
2016-11-08	0	101.9	-	-	-	-	0	0	-	101.9	-	-	-	-	0	-	0.30%
2016-11-07	0	101.6	-	-	-	-	0	0	-	101.6	-	-	-	-	0	-	0.99%
2016-11-04	0	100.6	-	-	-	-	0	0	-	100.6	-	-	-	-	0	-	0.00%
2016-11-03	0	100.6	-	-	-	-	0	0	-	100.6	-	-	-	-	0	-	-1.08%
2016-11-02	0	101.7	-	-	-	-	0	0	-	101.7	-	-	-	-	0	-	-1.26%
2016-11-01	0	103.0	-	-	-	-	0	0	-	103.0	-	-	-	-	0	-	0.59%
2016-10-31	0	102.4	-	-	-	-	0	0	-	102.4	-	-	-	-	0	-	0.00%
2016-10-28	0	102.4	-	-	-	-	0	0	-	102.4	-	-	-	-	0	-	-1.06%
2016-10-27	0	103.5	-	-	-	-	0	0	-	103.5	-	-	-	-	0	-	-0.96%
2016-10-26	0	104.5	-	-	-	-	0	0	-	104.5	-	-	-	-	0	-	-0.95%
2016-10-25	0	105.5	-	-	-	-	0	0	-	105.5	-	-	-	-	0	-	0.00%
2016-10-24	0	105.5	-	-	-	-	0	0	-	105.5	-	-	-	-	0	-	0.96%
2016-10-20	0	104.5	-	-	-	-	0	0	-	104.5	-	-	-	-	0	-	0.00%
2016-10-19	0	104.5	-	-	-	-	0	0	-	104.5	-	-	-	-	0	-	-0.10%
2016-10-18	0	104.6	-	-	-	-	0	0	-	104.6	-	-	-	-	0	-	1.45%
2016-10-17	0	103.1	-	-	-	-	0	0	-	103.1	-	-	-	-	0	-	-0.39%
2016-10-14	0	103.5	-	-	-	-	0	0	-	103.5	-	-	-	-	0	-	0.29%
2016-10-13	0	103.2	-	-	-	-	0	0	-	103.2	-	-	-	-	0	-	-1.15%
2016-10-12	0	104.4	-	-	104.2	104.7	4,500	469,500	104.33	104.4	-	-	104.2	104.7	4,500	104.33	-1.51%
2016-10-11	0	106.0	-	-	-	-	0	0	-	106.0	-	-	-	-	0	-	-0.75%
2016-10-07	0	106.8	-	-	-	-	0	0	-	106.8	-	-	-	-	0	-	-0.19%
2016-10-06	0	107.0	-	-	-	-	0	0	-	107.0	-	-	-	-	0	-	0.94%
2016-10-05	0	106.0	-	-	-	-	0	0	-	106.0	-	-	-	-	0	-	0.28%
2016-10-04	0	105.7	-	-	105.7	105.7	1,000	105,700	105.70	105.7	-	-	105.7	105.7	1,000	105.70	0.28%
2016-10-03	0	105.4	-	-	105.4	105.4	6,000	632,400	105.40	105.4	-	-	105.4	105.4	6,000	105.40	0.76%
2016-09-30	0	104.6	-	-	-	-	0	0	-	104.6	-	-	-	-	0	-	-1.88%
2016-09-29	0	106.6	-	-	106.5	106.6	1,500	159,800	106.53	106.6	-	-	106.5	106.6	1,500	106.53	0.76%
2016-09-28	0	105.8	-	-	-	-	0	0	-	105.8	-	-	-	-	0	-	0.00%
2016-09-27	0	105.8	-	-	104.7	105.9	3,500	367,700	105.06	105.8	-	-	104.7	105.9	3,500	105.06	0.67%
2016-09-26	0	105.1	-	-	105.3	105.8	1,000	105,550	105.55	105.1	-	-	105.3	105.8	1,000	105.55	-1.68%
2016-09-23	0	106.9	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	0.28%
2016-09-22	0	106.6	-	-	-	-	0	0	-	106.6	-	-	-	-	0	-	1.04%
2016-09-21	0	105.5	-	-	104.8	105.0	6,550	686,590	104.82	105.5	-	-	104.8	105.0	6,550	104.82	0.57%
2016-09-20	0	104.9	-	-	-	-	0	0	-	104.9	-	-	-	-	0	-	0.00%
2016-09-19	0	104.9	104.6	105.0	-	-	0	0	-	104.9	104.6	105.0	-	-	0	-	1.06%
2016-09-15	0	103.8	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	0.78%
2016-09-14	0	103.0	-	-	103.0	103.0	500	51,500	103.00	103.0	-	-	103.0	103.0	500	103.00	-0.29%
2016-09-13	0	103.3	-	-	-	-	0	0	-	103.3	-	-	-	-	0	-	0.00%
2016-09-12	0	103.3	-	-	-	-	0	0	-	103.3	-	-	-	-	0	-	-3.19%
2016-09-09	0	106.7	-	-	-	-	0	0	-	106.7	-	-	-	-	0	-	0.57%
2016-09-08	0	106.1	-	-	-	-	0	0	-	106.1	-	-	-	-	0	-	0.09%
2016-09-07	0	106.0	-	-	-	-	0	0	-	106.0	-	-	-	-	0	-	0.57%
2016-09-06	0	105.4	-	-	104.7	104.7	1,000	104,700	104.70	105.4	-	-	104.7	104.7	1,000	104.70	0.86%
2016-09-05	0	104.5	-	-	103.8	104.3	4,500	468,500	104.11	104.5	-	-	103.8	104.3	4,500	104.11	1.95%
2016-09-02	0	102.5	-	-	-	-	0	0	-	102.5	-	-	-	-	0	-	0.29%
2016-09-01	0	102.2	-	-	-	-	0	0	-	102.2	-	-	-	-	0	-	0.00%
2016-08-31	0	102.2	-	-	-	-	0	0	-	102.2	-	-	-	-	0	-	-0.10%
2016-08-30	0	102.3	-	-	102.1	102.1	50	5,105	102.10	102.3	-	-	102.1	102.1	50	102.10	0.69%
2016-08-29	0	101.6	-	-	-	-	0	0	-	101.6	-	-	-	-	0	-	0.00%
2016-08-26	0	101.6	-	-	101.6	101.6	500	50,800	101.60	101.6	-	-	101.6	101.6	500	101.60	0.40%
2016-08-25	0	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	-0.49%
2016-08-24	0	101.7	-	-	101.9	101.9	60	6,108	101.80	101.7	-	-	101.9	101.9	60	101.80	-0.29%
2016-08-23	0	102.0	-	-	-	-	0	0	-	102.0	-	-	-	-	0	-	-0.39%
2016-08-22	0	102.4	-	-	-	-	0	0	-	102.4	-	-	-	-	0	-	-0.10%
2016-08-19	0	102.5	-	-	-	-	0	0	-	102.5	-	-	-	-	0	-	0.00%
2016-08-18	0	102.5	-	-	-	-	0	0	-	102.5	-	-	-	-	0	-	0.69%
2016-08-17	0	101.8	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	-0.20%
2016-08-16	0	102.0	-	-	-	-	0	0	-	102.0	-	-	-	-	0	-	0.20%
2016-08-15	0	101.8	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	1.85%
2016-08-12	0	99.95	-	-	-	-	0	0	-	99.95	-	-	-	-	0	-	1.47%
2016-08-11	0	98.50	-	-	-	-	0	0	-	98.50	-	-	-	-	0	-	1.08%
2016-08-10	0	97.45	-	-	-	-	0	0	-	97.45	-	-	-	-	0	-	0.05%
2016-08-09	0	97.40	-	-	-	-	0	0	-	97.40	-	-	-	-	0	-	0.21%
2016-08-08	0	97.20	-	-	-	-	0	0	-	97.20	-	-	-	-	0	-	1.51%
2016-08-05	0	95.75	-	-	-	-	0	0	-	95.75	-	-	-	-	0	-	1.00%
2016-08-04	0	94.80	-	-	-	-	0	0	-	94.80	-	-	-	-	0	-	0.00%
2016-08-03	0	94.80	-	-	-	-	0	0	-	94.80	-	-	-	-	0	-	-1.25%
2016-08-01	0	96.00	-	-	-	-	0	0	-	96.00	-	-	-	-	0	-	0.84%
2016-07-29	0	95.20	-	-	-	-	0	0	-	95.20	-	-	-	-	0	-	-0.94%
2016-07-28	0	96.10	-	-	-	-	0	0	-	96.10	-	-	-	-	0	-	0.00%
2016-07-27	0	96.10	-	-	-	-	0	0	-	96.10	-	-	-	-	0	-	0.47%
2016-07-26	0	95.65	-	-	-	-	0	0	-	95.65	-	-	-	-	0	-	0.00%
2016-07-25	0	95.65	-	-	-	-	0	0	-	95.65	-	-	-	-	0	-	0.00%
2016-07-22	0	95.65	-	-	-	-	0	0	-	95.65	-	-	-	-	0	-	0.00%
2016-07-21	0	95.65	95.70	96.00	-	-	0	0	-	95.65	95.70	96.00	-	-	0	-	0.31%
2016-07-20	0	95.35	95.35	95.65	-	-	0	0	-	95.35	95.35	95.65	-	-	0	-	0.42%
2016-07-19	0	94.95	-	-	-	-	0	0	-	94.95	-	-	-	-	0	-	-0.21%
2016-07-18	0	95.15	-	-	-	-	0	0	-	95.15	-	-	-	-	0	-	0.00%
2016-07-15	0	95.15	-	-	-	-	0	0	-	95.15	-	-	-	-	0	-	0.69%
2016-07-14	0	94.50	-	-	93.95	93.95	50	4,697	93.940	94.50	-	-	93.95	93.95	50	93.940	0.59%
2016-07-13	0	93.95	93.65	94.45	93.95	93.95	1,000	93,950	93.950	93.95	93.65	94.45	93.95	93.95	1,000	93.950	0.37%
2016-07-12	0	93.60	-	93.95	-	-	0	0	-	93.60	-	93.95	-	-	0	-	2.07%
2016-07-11	0	91.70	91.65	92.10	-	-	0	0	-	91.70	91.65	92.10	-	-	0	-	1.05%
2016-07-08	0	90.75	-	-	90.70	90.75	2,000	181,450	90.725	90.75	-	-	90.70	90.75	2,000	90.725	-0.17%
2016-07-07	0	90.90	-	-	-	-	0	0	-	90.90	-	-	-	-	0	-	0.50%
2016-07-06	0	90.45	90.05	90.40	-	-	0	0	-	90.45	90.05	90.40	-	-	0	-	-1.26%
2016-07-05	0	91.60	91.25	91.55	-	-	0	0	-	91.60	91.25	91.55	-	-	0	-	-0.87%
2016-07-04	0	92.40	-	-	-	-	0	0	-	92.40	-	-	-	-	0	-	1.43%
2016-06-30	0	91.10	-	-	-	-	0	0	-	91.10	-	-	-	-	0	-	1.84%
2016-06-29	0	89.45	-	-	-	-	0	0	-	89.45	-	-	-	-	0	-	1.53%
2016-06-28	0	88.10	-	-	-	-	0	0	-	88.10	-	-	-	-	0	-	-0.40%
2016-06-27	0	88.45	-	-	-	-	0	0	-	88.45	-	-	-	-	0	-	0.40%
2016-06-24	0	88.10	-	-	-	-	0	0	-	88.10	-	-	-	-	0	-	-2.81%
2016-06-23	0	90.65	-	-	-	-	0	0	-	90.65	-	-	-	-	0	-	0.28%
2016-06-22	0	90.40	-	-	90.30	90.30	7,000	632,100	90.300	90.40	-	-	90.30	90.30	7,000	90.300	0.95%
2016-06-21	0	89.55	-	-	-	-	0	0	-	89.55	-	-	-	-	0	-	1.07%
2016-06-20	0	88.60	88.65	88.95	88.15	88.15	7,000	617,050	88.150	88.60	88.65	88.95	88.15	88.15	7,000	88.150	0.68%
2016-06-17	0	88.00	87.75	88.10	88.00	88.00	100	8,800	88.000	88.00	87.75	88.10	88.00	88.00	100	88.000	0.80%
2016-06-16	0	87.30	87.30	-	87.30	87.30	100	8,730	87.300	87.30	87.30	-	87.30	87.30	100	87.300	-1.47%
2016-06-15	0	88.60	-	-	-	-	0	0	-	88.60	-	-	-	-	0	-	0.62%
2016-06-14	0	88.05	-	-	-	-	0	0	-	88.05	-	-	-	-	0	-	-0.51%
2016-06-13	0	88.50	-	-	-	-	0	0	-	88.50	-	-	-	-	0	-	-2.48%
2016-06-10	0	90.75	-	-	-	-	0	0	-	90.75	-	-	-	-	0	-	-1.84%
2016-06-08	0	92.45	-	-	-	-	0	0	-	92.45	-	-	-	-	0	-	-0.11%
2016-06-07	0	92.55	92.60	92.95	-	-	0	0	-	92.55	92.60	92.95	-	-	0	-	1.65%
2016-06-06	0	91.05	-	-	-	-	0	0	-	91.05	-	-	-	-	0	-	0.39%
2016-06-03	0	90.70	90.65	91.00	-	-	0	0	-	90.70	90.65	91.00	-	-	0	-	0.00%
2016-06-02	0	90.70	-	-	-	-	0	0	-	90.70	-	-	-	-	0	-	0.00%
2016-06-01	0	90.70	90.65	90.95	-	-	0	0	-	90.70	90.65	90.95	-	-	0	-	0.06%
2016-05-31	0	90.65	-	-	-	-	0	0	-	90.65	-	-	-	-	0	-	1.12%
2016-05-30	0	89.65	89.70	90.00	-	-	0	0	-	89.65	89.70	90.00	-	-	0	-	0.39%
2016-05-27	0	89.30	-	-	-	-	0	0	-	89.30	-	-	-	-	0	-	1.19%
2016-05-26	0	88.25	-	-	-	-	0	0	-	88.25	-	-	-	-	0	-	-0.28%
2016-05-25	0	88.50	-	-	-	-	0	0	-	88.50	-	-	-	-	0	-	2.73%
2016-05-24	0	86.15	-	-	-	-	0	0	-	86.15	-	-	-	-	0	-	0.00%
2016-05-23	0	86.15	86.20	86.50	-	-	0	0	-	86.15	86.20	86.50	-	-	0	-	0.12%
2016-05-20	0	86.05	86.05	86.35	-	-	0	0	-	86.05	86.05	86.35	-	-	0	-	0.23%
2016-05-19	0	85.85	85.60	85.90	-	-	0	0	-	85.85	85.60	85.90	-	-	0	-	-1.15%
2016-05-18	0	86.85	86.55	86.85	-	-	0	0	-	86.85	86.55	86.85	-	-	0	-	-0.91%
2016-05-17	0	87.65	87.70	88.00	-	-	0	0	-	87.65	87.70	88.00	-	-	0	-	1.62%
2016-05-16	0	86.25	86.30	86.60	-	-	0	0	-	86.25	86.30	86.60	-	-	0	-	0.35%
2016-05-13	0	85.95	85.60	85.95	-	-	0	0	-	85.95	85.60	85.95	-	-	0	-	-1.15%
2016-05-12	0	86.95	86.60	86.95	-	-	0	0	-	86.95	86.60	86.95	-	-	0	-	-0.51%
2016-05-11	0	87.40	87.05	87.35	-	-	0	0	-	87.40	87.05	87.35	-	-	0	-	-0.11%
2016-05-10	0	87.50	87.35	87.65	-	-	0	0	-	87.50	87.35	87.65	-	-	0	-	0.00%
2016-05-09	0	87.50	87.20	87.50	-	-	0	0	-	87.50	87.20	87.50	-	-	0	-	-0.11%
2016-05-06	0	87.60	87.25	87.55	-	-	0	0	-	87.60	87.25	87.55	-	-	0	-	-1.41%
2016-05-05	0	88.85	88.50	88.80	88.85	88.85	50	4,442	88.840	88.85	88.50	88.80	88.85	88.85	50	88.840	-0.62%
2016-05-04	0	89.40	89.05	89.35	-	-	0	0	-	89.40	89.05	89.35	-	-	0	-	-0.50%
2016-05-03	0	89.85	89.50	89.80	-	-	0	0	-	89.85	89.50	89.80	-	-	0	-	-1.75%
2016-04-29	0	91.45	91.15	91.50	-	-	0	0	-	91.45	91.15	91.50	-	-	0	-	-1.19%
2016-04-28	0	92.55	92.25	92.60	-	-	0	0	-	92.55	92.25	92.60	-	-	0	-	0.00%
2016-04-27	0	92.55	92.30	92.60	-	-	0	0	-	92.55	92.30	92.60	-	-	0	-	-0.11%
2016-04-26	0	92.65	92.65	93.00	-	-	0	0	-	92.65	92.65	93.00	-	-	0	-	0.00%
2016-04-25	0	92.65	92.40	92.75	-	-	0	0	-	92.65	92.40	92.75	-	-	0	-	-1.33%
2016-04-22	0	93.90	93.50	93.80	-	-	0	0	-	93.90	93.50	93.80	-	-	0	-	-0.63%
2016-04-21	0	94.50	94.50	94.85	-	-	0	0	-	94.50	94.50	94.85	-	-	0	-	1.18%
2016-04-20	0	93.40	93.10	93.45	-	-	0	0	-	93.40	93.10	93.45	-	-	0	-	-1.06%
2016-04-19	0	94.40	94.40	94.70	-	-	0	0	-	94.40	94.40	94.70	-	-	0	-	0.48%
2016-04-18	0	93.95	93.70	94.00	-	-	0	0	-	93.95	93.70	94.00	-	-	0	-	-0.48%
2016-04-15	0	94.40	94.30	94.65	-	-	0	0	-	94.40	94.30	94.65	-	-	0	-	0.00%
2016-04-14	0	94.40	94.40	94.70	-	-	0	0	-	94.40	94.40	94.70	-	-	0	-	0.53%
2016-04-13	0	93.90	93.90	94.25	-	-	0	0	-	93.90	93.90	94.25	-	-	0	-	3.30%
2016-04-12	0	90.90	90.90	91.20	-	-	0	0	-	90.90	90.90	91.20	-	-	0	-	0.39%
2016-04-11	0	90.55	90.55	90.85	-	-	0	0	-	90.55	90.55	90.85	-	-	0	-	0.72%
2016-04-08	0	89.90	89.90	90.25	-	-	0	0	-	89.90	89.90	90.25	-	-	0	-	0.17%
2016-04-07	0	89.75	89.80	90.10	-	-	0	0	-	89.75	89.80	90.10	-	-	0	-	0.34%
2016-04-06	0	89.45	89.35	89.70	-	-	0	0	-	89.45	89.35	89.70	-	-	0	-	0.00%
2016-04-05	0	89.45	89.15	89.45	-	-	0	0	-	89.45	89.15	89.45	-	-	0	-	-1.11%
2016-04-01	0	90.45	90.15	90.45	-	-	0	0	-	90.45	90.15	90.45	-	-	0	-	-1.04%
2016-03-31	0	91.40	91.45	91.75	-	-	0	0	-	91.40	91.45	91.75	-	-	0	-	0.33%
2016-03-30	0	91.10	91.10	91.40	-	-	0	0	-	91.10	91.10	91.40	-	-	0	-	2.30%
2016-03-29	0	89.05	89.05	89.35	88.60	89.00	14,000	1,243,200	88.800	89.05	89.05	89.35	88.60	89.00	14,000	88.800	-0.39%
2016-03-24	0	89.40	89.10	89.40	-	-	0	0	-	89.40	89.10	89.40	-	-	0	-	-1.32%
2016-03-23	0	90.60	90.35	90.65	-	-	0	0	-	90.60	90.35	90.65	-	-	0	-	0.00%
2016-03-22	0	90.60	90.60	90.95	-	-	0	0	-	90.60	90.60	90.95	-	-	0	-	0.00%
2016-03-21	0	90.60	90.65	90.95	-	-	0	0	-	90.60	90.65	90.95	-	-	0	-	0.33%
2016-03-18	0	90.30	90.35	90.70	-	-	0	0	-	90.30	90.35	90.70	-	-	0	-	1.46%
2016-03-17	0	89.00	88.95	89.30	-	-	0	0	-	89.00	88.95	89.30	-	-	0	-	1.42%
2016-03-16	0	87.75	87.40	87.75	-	-	0	0	-	87.75	87.40	87.75	-	-	0	-	-0.62%
2016-03-15	0	88.30	87.95	88.30	-	-	0	0	-	88.30	87.95	88.30	-	-	0	-	-0.56%
2016-03-14	0	88.80	88.75	89.05	-	-	0	0	-	88.80	88.75	89.05	-	-	0	-	1.54%
2016-03-11	0	87.45	87.45	87.75	-	-	0	0	-	87.45	87.45	87.75	-	-	0	-	1.10%
2016-03-10	0	86.50	86.15	86.45	-	-	0	0	-	86.50	86.15	86.45	-	-	0	-	0.00%
2016-03-09	0	86.50	86.20	86.50	-	-	0	0	-	86.50	86.20	86.50	-	-	0	-	-0.92%
2016-03-08	0	87.30	86.90	87.20	-	-	0	0	-	87.30	86.90	87.20	-	-	0	-	-0.51%
2016-03-07	0	87.75	87.75	88.10	-	-	0	0	-	87.75	87.75	88.10	-	-	0	-	0.63%
2016-03-04	0	87.20	87.20	87.50	-	-	0	0	-	87.20	87.20	87.50	-	-	0	-	1.16%
2016-03-03	0	86.20	86.10	86.40	-	-	0	0	-	86.20	86.10	86.40	-	-	0	-	0.00%
2016-03-02	0	86.20	86.20	86.50	85.05	85.75	14,000	1,195,600	85.400	86.20	86.20	86.50	85.05	85.75	14,000	85.400	3.17%
2016-03-01	0	83.55	83.55	83.85	-	-	0	0	-	83.55	83.55	83.85	-	-	0	-	2.08%
2016-02-29	0	81.85	81.60	81.90	-	-	0	0	-	81.85	81.60	81.90	-	-	0	-	-1.15%
2016-02-26	0	82.80	82.90	83.20	-	-	0	0	-	82.80	82.90	83.20	-	-	0	-	1.47%
2016-02-25	0	81.60	81.30	81.55	-	-	0	0	-	81.60	81.30	81.55	-	-	0	-	-1.86%
2016-02-24	0	83.15	82.85	83.15	-	-	0	0	-	83.15	82.85	83.15	-	-	0	-	-1.19%
2016-02-23	0	84.15	83.80	84.10	-	-	0	0	-	84.15	83.80	84.10	-	-	0	-	0.00%
2016-02-22	0	84.15	84.15	84.45	-	-	0	0	-	84.15	84.15	84.45	-	-	0	-	0.60%
2016-02-19	0	83.65	83.35	83.65	-	-	0	0	-	83.65	83.35	83.65	-	-	0	-	0.00%
2016-02-18	0	83.65	83.60	83.90	-	-	0	0	-	83.65	83.60	83.90	-	-	0	-	2.45%
2016-02-17	0	81.65	81.40	81.70	-	-	0	0	-	81.65	81.40	81.70	-	-	0	-	-0.24%
2016-02-16	0	81.85	81.90	82.20	-	-	0	0	-	81.85	81.90	82.20	-	-	0	-	1.55%
2016-02-15	0	80.60	80.65	80.95	-	-	0	0	-	80.60	80.65	80.95	-	-	0	-	3.40%
2016-02-12	0	77.95	77.65	77.95	-	-	0	0	-	77.95	77.65	77.95	-	-	0	-	-1.39%
2016-02-11	0	79.05	78.75	79.05	-	-	0	0	-	79.05	78.75	79.05	-	-	0	-	-4.12%
2016-02-05	0	82.45	82.45	82.75	-	-	0	0	-	82.45	82.45	82.75	-	-	0	-	0.61%
2016-02-04	0	81.95	82.00	82.30	-	-	0	0	-	81.95	82.00	82.30	-	-	0	-	0.24%
2016-02-03	0	81.75	81.40	81.65	-	-	0	0	-	81.75	81.40	81.65	-	-	0	-	-2.27%
2016-02-02	0	83.65	83.30	83.60	-	-	0	0	-	83.65	83.30	83.60	-	-	0	-	-0.42%
2016-02-01	0	84.00	83.75	84.05	-	-	0	0	-	84.00	83.75	84.05	-	-	0	-	0.00%
2016-01-29	0	84.00	84.10	84.45	-	-	0	0	-	84.00	84.10	84.45	-	-	0	-	2.00%
2016-01-28	0	82.35	82.35	82.65	-	-	0	0	-	82.35	82.35	82.65	-	-	0	-	0.55%
2016-01-27	0	81.90	82.00	82.30	-	-	0	0	-	81.90	82.00	82.30	-	-	0	-	0.31%
2016-01-26	0	81.65	81.35	81.65	-	-	0	0	-	81.65	81.35	81.65	-	-	0	-	-2.51%
2016-01-25	0	83.75	83.65	83.95	-	-	0	0	-	83.75	83.65	83.95	-	-	0	-	1.33%
2016-01-22	0	82.65	82.75	83.05	-	-	0	0	-	82.65	82.75	83.05	-	-	0	-	2.93%
2016-01-21	0	80.30	80.05	80.35	-	-	0	0	-	80.30	80.05	80.35	-	-	0	-	-1.95%
2016-01-20	0	81.90	81.55	81.85	-	-	0	0	-	81.90	81.55	81.85	-	-	0	-	-3.42%
2016-01-19	0	84.80	84.85	85.15	-	-	0	0	-	84.80	84.85	85.15	-	-	0	-	2.48%
2016-01-18	0	82.75	82.45	82.75	-	-	0	0	-	82.75	82.45	82.75	-	-	0	-	-1.19%
2016-01-15	0	83.75	83.45	83.75	-	-	0	0	-	83.75	83.45	83.75	-	-	0	-	-1.76%
2016-01-14	0	85.25	84.95	85.25	-	-	0	0	-	85.25	84.95	85.25	-	-	0	-	-0.12%
2016-01-13	0	85.35	85.35	85.55	-	-	0	0	-	85.35	85.35	85.55	-	-	0	-	0.65%
2016-01-12	0	84.80	84.55	84.80	-	-	0	0	-	84.80	84.55	84.80	-	-	0	-	-1.11%
2016-01-11	0	85.75	85.55	85.80	-	-	0	0	-	85.75	85.55	85.80	-	-	0	-	-3.22%
2016-01-08	0	88.60	88.60	88.90	-	-	0	0	-	88.60	88.60	88.90	-	-	0	-	0.06%
2016-01-07	0	88.55	88.30	88.60	89.00	89.00	100	8,900	89.000	88.55	88.30	88.60	89.00	89.00	100	89.000	-3.70%
2016-01-06	0	91.95	91.55	91.85	-	-	0	0	-	91.95	91.55	91.85	-	-	0	-	-0.59%
2016-01-05	0	92.50	92.25	92.60	-	-	0	0	-	92.50	92.25	92.60	-	-	0	-	-1.07%
2016-01-04	0	93.50	93.10	93.45	-	-	0	0	-	93.50	93.10	93.45	-	-	0	-	-3.06%
2015-12-31	0	96.45	-	-	-	-	0	0	-	96.45	-	-	-	-	0	-	-0.05%
2015-12-30	0	96.50	96.10	96.40	-	-	0	0	-	96.50	96.10	96.40	-	-	0	-	-0.41%
2015-12-29	0	96.90	96.65	97.00	-	-	0	0	-	96.90	96.65	97.00	-	-	0	-	0.00%
2015-12-28	0	96.90	96.65	97.00	-	-	0	0	-	96.90	96.65	97.00	-	-	0	-	-0.92%
2015-12-24	0	97.80	-	-	-	-	0	0	-	97.80	-	-	-	-	0	-	0.41%
2015-12-23	0	97.40	97.40	97.70	-	-	0	0	-	97.40	97.40	97.70	-	-	0	-	1.14%
2015-12-22	0	96.30	96.20	96.55	-	-	0	0	-	96.30	96.20	96.55	-	-	0	-	0.21%
2015-12-21	0	96.10	96.10	96.45	-	-	0	0	-	96.10	96.10	96.45	-	-	0	-	0.05%
2015-12-18	0	96.05	95.60	95.95	-	-	0	0	-	96.05	95.60	95.95	-	-	0	-	-0.47%
2015-12-17	0	96.50	96.40	96.75	-	-	0	0	-	96.50	96.40	96.75	-	-	0	-	0.89%
2015-12-16	0	95.65	95.65	96.00	-	-	0	0	-	95.65	95.65	96.00	-	-	0	-	2.03%
2015-12-15	0	93.75	93.65	93.95	-	-	0	0	-	93.75	93.65	93.95	-	-	0	-	0.00%
2015-12-14	0	93.75	93.40	93.75	-	-	0	0	-	93.75	93.40	93.75	-	-	0	-	-0.85%
2015-12-11	0	94.55	94.30	94.60	-	-	0	0	-	94.55	94.30	94.60	-	-	0	-	-1.30%
2015-12-10	0	95.80	95.45	95.75	96.40	96.40	50	4,820	96.400	95.80	95.45	95.75	96.40	96.40	50	96.400	-0.98%
2015-12-09	0	96.75	96.45	96.80	-	-	0	0	-	96.75	96.45	96.80	-	-	0	-	-0.46%
2015-12-08	0	97.20	96.85	97.20	-	-	0	0	-	97.20	96.85	97.20	-	-	0	-	-1.17%
2015-12-07	0	98.35	98.00	98.35	-	-	0	0	-	98.35	98.00	98.35	-	-	0	-	0.00%
2015-12-04	0	98.35	98.05	98.40	-	-	0	0	-	98.35	98.05	98.40	-	-	0	-	-1.06%
2015-12-03	0	99.40	99.05	99.40	-	-	0	0	-	99.40	99.05	99.40	-	-	0	-	-0.15%
2015-12-02	0	99.55	99.60	99.90	-	-	0	0	-	99.55	99.60	99.90	-	-	0	-	0.86%
2015-12-01	0	98.70	98.80	99.15	-	-	0	0	-	98.70	98.80	99.15	-	-	0	-	0.92%
2015-11-30	0	97.80	97.45	97.75	-	-	0	0	-	97.80	97.45	97.75	-	-	0	-	-0.15%
2015-11-27	0	97.95	97.60	97.95	-	-	0	0	-	97.95	97.60	97.95	-	-	0	-	-2.15%
2015-11-26	0	100.1	99.75	100.1	-	-	0	0	-	100.1	99.75	100.1	-	-	0	-	-0.50%
2015-11-25	0	100.6	100.3	100.7	-	-	0	0	-	100.6	100.3	100.7	-	-	0	-	-0.20%
2015-11-24	0	100.8	100.4	100.8	-	-	0	0	-	100.8	100.4	100.8	-	-	0	-	-0.30%
2015-11-23	0	101.1	100.7	101.1	-	-	0	0	-	101.1	100.7	101.1	-	-	0	-	-0.10%
2015-11-20	0	101.2	101.2	101.6	-	-	0	0	-	101.2	101.2	101.6	-	-	0	-	1.00%
2015-11-19	0	100.2	100.2	100.6	-	-	0	0	-	100.2	100.2	100.6	-	-	0	-	1.42%
2015-11-18	0	98.80	98.85	99.20	-	-	0	0	-	98.80	98.85	99.20	-	-	0	-	0.00%
2015-11-17	0	98.80	98.80	99.15	-	-	0	0	-	98.80	98.80	99.15	-	-	0	-	0.61%
2015-11-16	0	98.20	97.85	98.20	-	-	0	0	-	98.20	97.85	98.20	-	-	0	-	-2.00%
2015-11-13	0	100.2	99.90	100.3	-	-	0	0	-	100.2	99.90	100.3	-	-	0	-	-1.38%
2015-11-12	0	101.6	101.8	102.2	-	-	0	0	-	101.6	101.8	102.2	-	-	0	-	1.40%
2015-11-11	0	100.2	99.75	100.1	-	-	0	0	-	100.2	99.75	100.1	-	-	0	-	-0.40%
2015-11-10	0	100.6	100.2	100.6	-	-	0	0	-	100.6	100.2	100.6	-	-	0	-	-1.76%
2015-11-09	0	102.4	102.0	102.4	-	-	0	0	-	102.4	102.0	102.4	-	-	0	-	-0.68%
2015-11-06	0	103.1	102.7	103.1	-	-	0	0	-	103.1	102.7	103.1	-	-	0	-	-0.10%
2015-11-05	0	103.2	102.9	103.3	-	-	0	0	-	103.2	102.9	103.3	-	-	0	-	-0.10%
2015-11-04	0	103.3	-	-	103.4	103.4	100	10,340	103.40	103.3	-	-	103.4	103.4	100	103.40	2.79%
2015-11-03	0	100.5	100.5	100.9	-	-	0	0	-	100.5	100.5	100.9	-	-	0	-	0.30%
2015-11-02	0	100.2	99.75	100.1	-	-	0	0	-	100.2	99.75	100.1	-	-	0	-	-0.99%
2015-10-30	0	101.2	100.7	101.1	101.3	101.3	100	10,130	101.30	101.2	100.7	101.1	101.3	101.3	100	101.30	-0.30%
2015-10-29	0	101.5	101.1	101.5	-	-	0	0	-	101.5	101.1	101.5	-	-	0	-	-0.98%
2015-10-28	0	102.5	102.0	102.5	-	-	0	0	-	102.5	102.0	102.5	-	-	0	-	-0.87%
2015-10-27	0	103.4	103.2	103.6	-	-	0	0	-	103.4	103.2	103.6	-	-	0	-	0.00%
2015-10-26	0	103.4	103.4	103.8	-	-	0	0	-	103.4	103.4	103.8	-	-	0	-	0.10%
2015-10-23	0	103.3	103.4	103.8	-	-	0	0	-	103.3	103.4	103.8	-	-	0	-	0.88%
2015-10-22	0	102.4	102.1	102.5	-	-	0	0	-	102.4	102.1	102.5	-	-	0	-	-0.68%
2015-10-20	0	103.1	102.7	103.1	-	-	0	0	-	103.1	102.7	103.1	-	-	0	-	0.00%
2015-10-19	0	103.1	103.1	103.5	-	-	0	0	-	103.1	103.1	103.5	-	-	0	-	0.59%
2015-10-16	0	102.5	102.7	103.1	-	-	0	0	-	102.5	102.7	103.1	-	-	0	-	0.39%
2015-10-15	0	102.1	102.1	102.5	-	-	0	0	-	102.1	102.1	102.5	-	-	0	-	1.79%
2015-10-14	0	100.3	99.90	100.3	-	-	0	0	-	100.3	99.90	100.3	-	-	0	-	-1.18%
2015-10-13	0	101.5	101.1	101.5	-	-	0	0	-	101.5	101.1	101.5	-	-	0	-	-0.29%
2015-10-12	0	101.8	101.7	102.1	-	-	0	0	-	101.8	101.7	102.1	-	-	0	-	1.60%
2015-10-09	0	100.2	100.2	100.6	-	-	0	0	-	100.2	100.2	100.6	-	-	0	-	0.30%
2015-10-08	0	99.90	99.45	99.80	100.0	100.0	50	5,000	100.00	99.90	99.45	99.80	100.0	100.0	50	100.00	-0.89%
2015-10-07	0	100.8	100.8	101.2	-	-	0	0	-	100.8	100.8	101.2	-	-	0	-	3.86%
2015-10-06	0	97.05	97.00	97.30	-	-	0	0	-	97.05	97.00	97.30	-	-	0	-	0.00%
2015-10-05	0	97.05	97.05	97.40	-	-	0	0	-	97.05	97.05	97.40	-	-	0	-	1.73%
2015-10-02	0	95.40	95.40	95.70	-	-	0	0	-	95.40	95.40	95.70	-	-	0	-	3.36%
2015-09-30	0	92.30	92.30	92.65	-	-	0	0	-	92.30	92.30	92.65	-	-	0	-	2.16%
2015-09-29	0	90.35	90.45	90.80	89.85	89.85	7,000	628,950	89.850	90.35	90.45	90.80	89.85	89.85	7,000	89.850	-3.16%
2015-09-25	0	93.30	93.15	93.50	92.95	92.95	7,000	650,650	92.950	93.30	93.15	93.50	92.95	92.95	7,000	92.950	-0.05%
2015-09-24	0	93.35	93.00	93.35	-	-	0	0	-	93.35	93.00	93.35	-	-	0	-	-0.69%
2015-09-23	0	94.00	93.75	94.05	-	-	0	0	-	94.00	93.75	94.05	-	-	0	-	-2.54%
2015-09-22	0	96.45	96.10	96.45	-	-	0	0	-	96.45	96.10	96.45	-	-	0	-	-0.10%
2015-09-21	0	96.55	96.20	96.55	-	-	0	0	-	96.55	96.20	96.55	-	-	0	-	-0.31%
2015-09-18	0	96.85	96.85	97.15	-	-	0	0	-	96.85	96.85	97.15	-	-	0	-	0.83%
2015-09-17	0	96.05	96.10	96.45	-	-	0	0	-	96.05	96.10	96.45	-	-	0	-	0.10%
2015-09-16	0	95.95	96.00	96.35	-	-	0	0	-	95.95	96.00	96.35	-	-	0	-	2.13%
2015-09-15	0	93.95	-	-	93.95	93.95	14,000	1,315,300	93.950	93.95	-	-	93.95	93.95	14,000	93.950	-0.37%
2015-09-14	0	94.30	94.00	94.30	-	-	0	0	-	94.30	94.00	94.30	-	-	0	-	-0.16%
2015-09-11	0	94.45	94.10	94.40	-	-	0	0	-	94.45	94.10	94.40	-	-	0	-	-0.26%
2015-09-10	0	94.70	94.30	94.65	-	-	0	0	-	94.70	94.30	94.65	-	-	0	-	-1.71%
2015-09-09	0	96.35	96.40	96.70	-	-	0	0	-	96.35	96.40	96.70	-	-	0	-	4.16%
2015-09-08	0	92.50	92.60	92.90	-	-	0	0	-	92.50	92.60	92.90	-	-	0	-	3.06%
2015-09-07	0	89.75	89.45	89.75	-	-	0	0	-	89.75	89.45	89.75	-	-	0	-	-0.44%
2015-09-04	0	90.15	89.80	90.15	-	-	0	0	-	90.15	89.80	90.15	-	-	0	-	-0.83%
2015-09-02	0	90.90	90.55	90.90	-	-	0	0	-	90.90	90.55	90.90	-	-	0	-	-1.09%
2015-09-01	0	91.90	91.50	91.80	-	-	0	0	-	91.90	91.50	91.80	-	-	0	-	-3.26%
2015-08-31	0	95.00	-	-	-	-	0	0	-	95.00	-	-	-	-	0	-	0.00%
2015-08-28	0	95.00	94.75	95.10	95.00	95.00	50	4,750	95.000	95.00	94.75	95.10	95.00	95.00	50	95.000	-0.37%
2015-08-27	0	95.35	95.25	95.60	-	-	0	0	-	95.35	95.25	95.60	-	-	0	-	4.38%
2015-08-26	0	91.35	90.95	91.30	-	-	0	0	-	91.35	90.95	91.30	-	-	0	-	-0.87%
2015-08-25	0	92.15	91.95	92.30	-	-	0	0	-	92.15	91.95	92.30	-	-	0	-	0.00%
2015-08-24	0	92.15	91.65	91.95	-	-	0	0	-	92.15	91.65	91.95	-	-	0	-	-5.83%
2015-08-21	0	97.85	97.85	98.20	97.55	97.55	500	48,775	97.550	97.85	97.85	98.20	97.55	97.55	500	97.550	-2.25%
2015-08-20	0	100.1	99.70	100.1	-	-	0	0	-	100.1	99.70	100.1	-	-	0	-	-2.34%
2015-08-19	0	102.5	102.0	102.4	103.1	103.1	150	15,465	103.10	102.5	102.0	102.4	103.1	103.1	150	103.10	-1.06%
2015-08-18	0	103.6	103.1	103.5	-	-	0	0	-	103.6	103.1	103.5	-	-	0	-	-1.52%
2015-08-17	0	105.2	104.8	105.2	-	-	0	0	-	105.2	104.8	105.2	-	-	0	-	-0.57%
2015-08-14	0	105.8	105.5	105.9	-	-	0	0	-	105.8	105.5	105.9	-	-	0	-	0.00%
2015-08-13	0	105.8	105.9	106.3	-	-	0	0	-	105.8	105.9	106.3	-	-	0	-	0.47%
2015-08-12	0	105.3	105.1	105.6	105.3	105.3	150	15,795	105.30	105.3	105.1	105.6	105.3	105.3	150	105.30	-2.59%
2015-08-11	0	108.1	107.6	108.1	110.0	110.0	100	11,000	110.00	108.1	107.6	108.1	110.0	110.0	100	110.00	-0.09%
2015-08-10	0	108.2	107.8	108.3	108.2	108.2	100	10,820	108.20	108.2	107.8	108.3	108.2	108.2	100	108.20	1.12%
2015-08-07	0	107.0	107.0	107.4	-	-	0	0	-	107.0	107.0	107.4	-	-	0	-	0.75%
2015-08-06	0	106.2	105.8	106.3	-	-	0	0	-	106.2	105.8	106.3	-	-	0	-	-0.09%
2015-08-05	0	106.3	106.3	106.8	-	-	0	0	-	106.3	106.3	106.8	-	-	0	-	0.28%
2015-08-04	0	106.0	106.1	106.5	-	-	0	0	-	106.0	106.1	106.5	-	-	0	-	0.38%
2015-08-03	0	105.6	105.3	105.7	-	-	0	0	-	105.6	105.3	105.7	-	-	0	-	-1.12%
2015-07-31	0	106.8	106.3	106.7	-	-	0	0	-	106.8	106.3	106.7	-	-	0	-	-0.37%
2015-07-30	0	107.2	106.8	107.2	-	-	0	0	-	107.2	106.8	107.2	-	-	0	-	0.00%
2015-07-29	0	107.2	107.2	107.6	-	-	0	0	-	107.2	107.2	107.6	-	-	0	-	0.56%
2015-07-28	0	106.6	106.2	106.6	-	-	0	0	-	106.6	106.2	106.6	-	-	0	-	-0.09%
2015-07-27	0	106.7	106.4	106.8	-	-	0	0	-	106.7	106.4	106.8	-	-	0	-	-3.96%
2015-07-24	0	111.1	110.7	111.1	-	-	0	0	-	111.1	110.7	111.1	-	-	0	-	-0.71%
2015-07-23	0	111.9	112.0	112.4	-	-	0	0	-	111.9	112.0	112.4	-	-	0	-	0.36%
2015-07-22	0	111.5	111.1	111.5	-	-	0	0	-	111.5	111.1	111.5	-	-	0	-	-0.98%
2015-07-21	0	112.6	112.5	113.0	112.4	112.4	7,000	786,800	112.40	112.6	112.5	113.0	112.4	112.4	7,000	112.40	0.54%
2015-07-20	0	112.0	111.5	112.0	112.0	112.0	7,000	784,000	112.00	112.0	111.5	112.0	112.0	112.0	7,000	112.00	0.36%
2015-07-17	0	111.6	111.6	112.1	111.1	111.1	1,000	111,100	111.10	111.6	111.6	112.1	111.1	111.1	1,000	111.10	0.81%
2015-07-16	0	110.7	-	-	108.8	110.8	14,000	1,537,200	109.80	110.7	-	-	108.8	110.8	14,000	109.80	0.45%
2015-07-15	0	110.2	109.8	110.2	111.1	111.1	7,000	777,700	111.10	110.2	109.8	110.2	111.1	111.1	7,000	111.10	-1.43%
2015-07-14	0	111.8	111.3	111.8	112.2	112.4	14,000	1,572,200	112.30	111.8	111.3	111.8	112.2	112.4	14,000	112.30	-0.45%
2015-07-13	0	112.3	112.3	112.8	110.6	110.6	7,000	774,200	110.60	112.3	112.3	112.8	110.6	110.6	7,000	110.60	0.99%
2015-07-10	0	111.2	110.9	111.3	111.2	111.2	7,200	800,640	111.20	111.2	110.9	111.3	111.2	111.2	7,200	111.20	3.35%
2015-07-09	0	107.6	107.5	107.9	106.4	107.6	8,800	945,170	107.41	107.6	107.5	107.9	106.4	107.6	8,800	107.41	5.49%
2015-07-08	0	102.0	102.1	102.5	100.9	103.2	21,650	2,203,630	101.78	102.0	102.1	102.5	100.9	103.2	21,650	101.78	-6.42%
2015-07-07	0	109.0	109.1	109.5	109.0	109.7	200	21,870	109.35	109.0	109.1	109.5	109.0	109.7	200	109.35	-3.11%
2015-07-06	0	112.5	112.3	112.8	112.5	113.1	7,100	802,950	113.09	112.5	112.3	112.8	112.5	113.1	7,100	113.09	-4.26%
2015-07-03	0	117.5	117.1	117.5	-	-	0	0	-	117.5	117.1	117.5	-	-	0	-	-1.43%
2015-07-02	0	119.2	-	-	119.1	119.1	7,000	833,700	119.10	119.2	-	-	119.1	119.1	7,000	119.10	-0.67%
2015-06-30	0	120.0	120.0	120.5	-	-	0	0	-	120.0	120.0	120.5	-	-	0	-	1.78%
2015-06-29	0	117.9	117.5	117.9	118.3	118.3	7,000	828,100	118.30	117.9	117.5	117.9	118.3	118.3	7,000	118.30	-2.88%
2015-06-26	0	121.4	120.9	121.4	-	-	0	0	-	121.4	120.9	121.4	-	-	0	-	-2.49%
2015-06-25	0	124.5	124.0	124.5	-	-	0	0	-	124.5	124.0	124.5	-	-	0	-	-0.56%
2015-06-24	0	125.2	125.2	125.7	-	-	0	0	-	125.2	125.2	125.7	-	-	0	-	0.72%
2015-06-23	0	124.3	124.3	124.8	-	-	0	0	-	124.3	124.3	124.8	-	-	0	-	1.89%
2015-06-22	0	122.0	122.1	122.6	-	-	0	0	-	122.0	122.1	122.6	-	-	0	-	1.16%
2015-06-19	0	120.6	-	-	120.5	120.6	14,000	1,687,700	120.55	120.6	-	-	120.5	120.6	14,000	120.55	-0.58%
2015-06-18	0	121.3	120.9	121.4	-	-	0	0	-	121.3	120.9	121.4	-	-	0	-	0.00%
2015-06-17	0	121.3	121.5	121.9	-	-	0	0	-	121.3	121.5	121.9	-	-	0	-	0.50%
2015-06-16	0	120.7	120.2	120.7	-	-	0	0	-	120.7	120.2	120.7	-	-	0	-	-1.95%
2015-06-15	0	123.1	122.6	123.0	-	-	0	0	-	123.1	122.6	123.0	-	-	0	-	-1.83%
2015-06-12	0	125.4	125.4	125.9	-	-	0	0	-	125.4	125.4	125.9	-	-	0	-	1.87%
2015-06-11	0	123.1	123.2	123.7	-	-	0	0	-	123.1	123.2	123.7	-	-	0	-	0.16%
2015-06-10	0	122.9	122.4	122.9	-	-	0	0	-	122.9	122.4	122.9	-	-	0	-	-1.21%
2015-06-09	0	124.4	123.9	124.4	126.0	126.0	7,000	882,000	126.00	124.4	123.9	124.4	126.0	126.0	7,000	126.00	-1.58%
2015-06-08	0	126.4	126.5	127.0	-	-	0	0	-	126.4	126.5	127.0	-	-	0	-	0.00%
2015-06-05	0	126.4	125.9	126.4	-	-	0	0	-	126.4	125.9	126.4	-	-	0	-	-1.02%
2015-06-04	0	127.7	127.2	127.7	-	-	0	0	-	127.7	127.2	127.7	-	-	0	-	-0.08%
2015-06-03	0	127.8	127.5	127.9	-	-	0	0	-	127.8	127.5	127.9	-	-	0	-	-0.16%
2015-06-02	0	128.0	127.5	128.0	-	-	0	0	-	128.0	127.5	128.0	-	-	0	-	-0.47%
2015-06-01	0	128.6	128.6	129.1	-	-	0	0	-	128.6	128.6	129.1	-	-	0	-	0.94%
2015-05-29	0	127.4	126.9	127.4	-	-	0	0	-	127.4	126.9	127.4	-	-	0	-	-0.62%
2015-05-28	0	128.2	127.8	128.3	-	-	0	0	-	128.2	127.8	128.3	-	-	0	-	-2.88%
2015-05-27	0	132.0	131.9	132.4	-	-	0	0	-	132.0	131.9	132.4	-	-	0	-	0.00%
2015-05-26	0	132.0	132.0	132.5	-	-	0	0	-	132.0	132.0	132.5	-	-	0	-	1.69%
2015-05-22	0	129.8	129.9	130.4	-	-	0	0	-	129.8	129.9	130.4	-	-	0	-	0.93%
2015-05-21	0	128.6	128.1	128.6	-	-	0	0	-	128.6	128.1	128.6	-	-	0	-	-0.54%
2015-05-20	0	129.3	128.8	129.3	-	-	0	0	-	129.3	128.8	129.3	-	-	0	-	-0.31%
2015-05-19	0	129.7	129.7	130.2	-	-	0	0	-	129.7	129.7	130.2	-	-	0	-	0.54%
2015-05-18	0	129.0	128.6	129.0	-	-	0	0	-	129.0	128.6	129.0	-	-	0	-	-0.15%
2015-05-15	0	129.2	129.2	129.7	-	-	0	0	-	129.2	129.2	129.7	-	-	0	-	0.94%
2015-05-14	0	128.0	127.5	128.0	-	-	0	0	-	128.0	127.5	128.0	-	-	0	-	0.00%
2015-05-13	0	128.0	127.5	128.0	-	-	0	0	-	128.0	127.5	128.0	-	-	0	-	-0.47%
2015-05-12	0	128.6	128.1	128.6	-	-	0	0	-	128.6	128.1	128.6	-	-	0	-	-0.85%
2015-05-11	0	129.7	129.6	130.1	-	-	0	0	-	129.7	129.6	130.1	-	-	0	-	1.09%
2015-05-08	0	128.3	128.4	128.9	-	-	0	0	-	128.3	128.4	128.9	-	-	0	-	1.42%
2015-05-07	0	126.5	126.1	126.5	-	-	0	0	-	126.5	126.1	126.5	-	-	0	-	-1.94%
2015-05-06	0	129.0	128.8	129.3	129.0	129.0	250	32,250	129.00	129.0	128.8	129.3	129.0	129.0	250	129.00	-1.15%
2015-05-05	0	130.5	130.1	130.6	130.5	130.5	250	32,625	130.50	130.5	130.1	130.6	130.5	130.5	250	130.50	-1.73%
2015-05-04	0	132.8	132.3	132.8	-	-	0	0	-	132.8	132.3	132.8	-	-	0	-	0.00%
2015-04-30	0	132.8	132.3	132.8	-	-	0	0	-	132.8	132.3	132.8	-	-	0	-	-1.04%
2015-04-29	0	134.2	133.7	134.2	-	-	0	0	-	134.2	133.7	134.2	-	-	0	-	-0.52%
2015-04-28	0	134.9	134.8	135.3	-	-	0	0	-	134.9	134.8	135.3	-	-	0	-	0.00%
2015-04-27	0	134.9	135.0	135.5	-	-	0	0	-	134.9	135.0	135.5	-	-	0	-	1.28%
2015-04-24	0	133.2	133.0	133.5	-	-	0	0	-	133.2	133.0	133.5	-	-	0	-	0.00%
2015-04-23	0	133.2	132.6	133.1	134.5	134.5	50	6,725	134.50	133.2	132.6	133.1	134.5	134.5	50	134.50	-0.22%
2015-04-22	0	133.5	133.6	134.1	133.3	133.4	1,050	140,065	133.40	133.5	133.6	134.1	133.3	133.4	1,050	133.40	1.37%
2015-04-21	0	131.7	131.6	132.1	-	-	0	0	-	131.7	131.6	132.1	-	-	0	-	2.49%
2015-04-20	0	128.5	128.0	128.5	-	-	0	0	-	128.5	128.0	128.5	-	-	0	-	-2.43%
2015-04-17	0	131.7	131.4	131.9	-	-	0	0	-	131.7	131.4	131.9	-	-	0	-	0.00%
2015-04-16	0	131.7	131.7	132.2	-	-	0	0	-	131.7	131.7	132.2	-	-	0	-	0.92%
2015-04-15	0	130.5	130.5	130.9	-	-	0	0	-	130.5	130.5	130.9	-	-	0	-	0.31%
2015-04-14	0	130.1	129.6	130.1	131.2	131.2	1,500	196,800	131.20	130.1	129.6	130.1	131.2	131.2	1,500	131.20	-1.74%
2015-04-13	0	132.4	132.5	133.0	-	-	0	0	-	132.4	132.5	133.0	-	-	0	-	3.36%
2015-04-10	0	128.1	128.3	128.7	127.7	128.8	14,400	1,846,980	128.26	128.1	128.3	128.7	127.7	128.8	14,400	128.26	0.87%
2015-04-09	0	127.0	126.4	126.9	128.7	133.8	21,100	2,799,570	132.68	127.0	126.4	126.9	128.7	133.8	21,100	132.68	3.08%
2015-04-08	0	123.2	123.1	123.6	116.5	123.0	15,500	1,879,950	121.29	123.2	123.1	123.6	116.5	123.0	15,500	121.29	6.12%
2015-04-02	0	116.1	-	-	116.1	116.1	7,000	812,700	116.10	116.1	-	-	116.1	116.1	7,000	116.10	1.31%
2015-04-01	0	114.6	114.6	115.1	-	-	0	0	-	114.6	114.6	115.1	-	-	0	-	0.97%
2015-03-31	0	113.5	112.9	113.4	113.7	113.7	7,000	795,900	113.70	113.5	112.9	113.4	113.7	113.7	7,000	113.70	0.71%
2015-03-30	0	112.7	112.8	113.2	-	-	0	0	-	112.7	112.8	113.2	-	-	0	-	2.55%
2015-03-27	0	109.9	109.9	110.3	-	-	0	0	-	109.9	109.9	110.3	-	-	0	-	0.00%
2015-03-26	0	109.9	109.5	109.9	-	-	0	0	-	109.9	109.5	109.9	-	-	0	-	-0.45%
2015-03-25	0	110.4	110.3	110.7	-	-	0	0	-	110.4	110.3	110.7	-	-	0	-	0.00%
2015-03-24	0	110.4	110.0	110.4	-	-	0	0	-	110.4	110.0	110.4	-	-	0	-	-0.18%
2015-03-23	0	110.6	110.6	111.0	-	-	0	0	-	110.6	110.6	111.0	-	-	0	-	0.00%
2015-03-20	0	110.6	110.5	110.9	-	-	0	0	-	110.6	110.5	110.9	-	-	0	-	0.00%
2015-03-19	0	110.6	110.7	111.1	110.4	110.4	250	27,600	110.40	110.6	110.7	111.1	110.4	110.4	250	110.40	1.10%
2015-03-18	0	109.4	109.4	109.9	-	-	0	0	-	109.4	109.4	109.9	-	-	0	-	1.30%
2015-03-17	0	108.0	108.0	108.5	-	-	0	0	-	108.0	108.0	108.5	-	-	0	-	0.00%
2015-03-16	0	108.0	107.9	108.4	107.5	108.0	1,200	129,250	107.71	108.0	107.9	108.4	107.5	108.0	1,200	107.71	1.12%
2015-03-13	0	106.8	106.8	107.3	-	-	0	0	-	106.8	106.8	107.3	-	-	0	-	0.38%
2015-03-12	0	106.4	106.5	106.9	-	-	0	0	-	106.4	106.5	106.9	-	-	0	-	0.28%
2015-03-11	0	106.1	105.9	106.3	-	-	0	0	-	106.1	105.9	106.3	-	-	0	-	-0.75%
2015-03-10	0	106.9	106.5	106.9	-	-	0	0	-	106.9	106.5	106.9	-	-	0	-	-1.11%
2015-03-09	0	108.1	107.8	108.3	-	-	0	0	-	108.1	107.8	108.3	-	-	0	-	0.00%
2015-03-06	0	108.1	107.6	108.0	-	-	0	0	-	108.1	107.6	108.0	-	-	0	-	0.00%
2015-03-05	0	108.1	107.7	108.1	-	-	0	0	-	108.1	107.7	108.1	-	-	0	-	-0.28%
2015-03-04	0	108.4	-	-	108.4	108.4	250	27,100	108.40	108.4	-	-	108.4	108.4	250	108.40	-1.09%
2015-03-03	0	109.6	109.2	109.6	-	-	0	0	-	109.6	109.2	109.6	-	-	0	-	-1.44%
2015-03-02	0	111.2	111.1	111.6	-	-	0	0	-	111.2	111.1	111.6	-	-	0	-	0.00%
2015-02-27	0	111.2	110.8	111.2	-	-	0	0	-	111.2	110.8	111.2	-	-	0	-	0.00%
2015-02-26	0	111.2	111.3	111.7	-	-	0	0	-	111.2	111.3	111.7	-	-	0	-	0.45%
2015-02-25	0	110.7	110.3	110.7	110.7	110.7	50	5,535	110.70	110.7	110.3	110.7	110.7	110.7	50	110.70	0.82%
2015-02-24	0	109.8	109.8	110.2	-	-	0	0	-	109.8	109.8	110.2	-	-	0	-	0.18%
2015-02-23	0	109.6	109.5	109.9	-	-	0	0	-	109.6	109.5	109.9	-	-	0	-	0.00%
2015-02-18	0	109.6	-	-	-	-	0	0	-	109.6	-	-	-	-	0	-	0.27%
2015-02-17	0	109.3	109.3	109.7	-	-	0	0	-	109.3	109.3	109.7	-	-	0	-	0.18%
2015-02-16	0	109.1	109.0	109.4	-	-	0	0	-	109.1	109.0	109.4	-	-	0	-	0.00%
2015-02-13	0	109.1	109.1	109.5	-	-	0	0	-	109.1	109.1	109.5	-	-	0	-	1.30%
2015-02-12	0	107.7	107.7	108.1	-	-	0	0	-	107.7	107.7	108.1	-	-	0	-	0.28%
2015-02-11	0	107.4	107.0	107.4	-	-	0	0	-	107.4	107.0	107.4	-	-	0	-	-0.28%
2015-02-10	0	107.7	107.4	107.8	-	-	0	0	-	107.7	107.4	107.8	-	-	0	-	0.00%
2015-02-09	0	107.7	107.3	107.7	-	-	0	0	-	107.7	107.3	107.7	-	-	0	-	-0.55%
2015-02-06	0	108.3	107.9	108.3	-	-	0	0	-	108.3	107.9	108.3	-	-	0	-	-0.64%
2015-02-05	0	109.0	109.0	109.4	-	-	0	0	-	109.0	109.0	109.4	-	-	0	-	0.74%
2015-02-04	0	108.2	108.2	108.6	-	-	0	0	-	108.2	108.2	108.6	-	-	0	-	0.37%
2015-02-03	0	107.8	107.8	108.2	-	-	0	0	-	107.8	107.8	108.2	-	-	0	-	0.56%
2015-02-02	0	107.2	106.8	107.2	-	-	0	0	-	107.2	106.8	107.2	-	-	0	-	-0.46%
2015-01-30	0	107.7	107.3	107.7	-	-	0	0	-	107.7	107.3	107.7	-	-	0	-	-0.65%
2015-01-29	0	108.4	107.9	108.3	-	-	0	0	-	108.4	107.9	108.3	-	-	0	-	-1.28%
2015-01-28	0	109.8	109.5	110.0	-	-	0	0	-	109.8	109.5	110.0	-	-	0	-	0.00%
2015-01-27	0	109.8	109.4	109.8	110.7	110.7	110	12,177	110.70	109.8	109.4	109.8	110.7	110.7	110	110.70	-0.81%
2015-01-26	0	110.7	110.4	110.9	-	-	0	0	-	110.7	110.4	110.9	-	-	0	-	0.00%
2015-01-23	0	110.7	110.7	111.2	-	-	0	0	-	110.7	110.7	111.2	-	-	0	-	1.00%
2015-01-22	0	109.6	109.2	109.6	109.6	109.6	400	43,840	109.60	109.6	109.2	109.6	109.6	109.6	400	109.60	1.11%
2015-01-21	0	108.4	108.4	108.8	-	-	0	0	-	108.4	108.4	108.8	-	-	0	-	2.36%
2015-01-20	0	105.9	105.9	106.3	-	-	0	0	-	105.9	105.9	106.3	-	-	0	-	1.44%
2015-01-19	0	104.4	104.0	104.4	104.7	104.7	1,800	188,460	104.70	104.4	104.0	104.4	104.7	104.7	1,800	104.70	-3.42%
2015-01-16	0	108.1	107.7	108.1	109.2	109.2	50	5,460	109.20	108.1	107.7	108.1	109.2	109.2	50	109.20	-1.01%
2015-01-15	0	109.2	109.0	109.4	109.2	109.2	1,800	196,560	109.20	109.2	109.0	109.4	109.2	109.2	1,800	109.20	0.92%
2015-01-14	0	108.2	107.8	108.2	-	-	0	0	-	108.2	107.8	108.2	-	-	0	-	-0.09%
2015-01-13	0	108.3	108.3	108.8	-	-	0	0	-	108.3	108.3	108.8	-	-	0	-	0.28%
2015-01-12	0	108.0	107.7	108.2	-	-	0	0	-	108.0	107.7	108.2	-	-	0	-	0.00%
2015-01-09	0	108.0	108.0	108.4	-	-	0	0	-	108.0	108.0	108.4	-	-	0	-	0.47%
2015-01-08	0	107.5	107.4	107.9	-	-	0	0	-	107.5	107.4	107.9	-	-	0	-	0.66%
2015-01-07	0	106.8	106.7	107.1	-	-	0	0	-	106.8	106.7	107.1	-	-	0	-	0.47%
2015-01-06	0	106.3	105.9	106.4	-	-	0	0	-	106.3	105.9	106.4	-	-	0	-	-0.65%
2015-01-05	0	107.0	106.9	107.4	-	-	0	0	-	107.0	106.9	107.4	-	-	0	-	0.00%
2015-01-02	0	107.0	107.0	107.5	-	-	0	0	-	107.0	107.0	107.5	-	-	0	-	2.00%
2014-12-31	0	104.9	-	-	-	-	0	0	-	104.9	-	-	-	-	0	-	0.48%
2014-12-30	0	104.4	104.0	104.5	-	-	0	0	-	104.4	104.0	104.5	-	-	0	-	-0.67%
2014-12-29	0	105.1	105.1	105.5	-	-	0	0	-	105.1	105.1	105.5	-	-	0	-	2.04%
2014-12-24	0	103.0	-	-	-	-	0	0	-	103.0	-	-	-	-	0	-	-0.77%
2014-12-23	0	103.8	103.2	103.6	-	-	0	0	-	103.8	103.2	103.6	-	-	0	-	-0.29%
2014-12-22	0	104.1	103.7	104.1	104.6	104.6	200	20,920	104.60	104.1	103.7	104.1	104.6	104.6	200	104.60	2.36%
2014-12-19	0	101.7	101.6	102.0	-	-	0	0	-	101.7	101.6	102.0	-	-	0	-	0.69%
2014-12-18	0	101.0	101.2	101.6	-	-	0	0	-	101.0	101.2	101.6	-	-	0	-	0.90%
2014-12-17	0	100.1	99.75	100.1	-	-	0	0	-	100.1	99.75	100.1	-	-	0	-	0.00%
2014-12-16	0	100.1	99.75	100.1	-	-	0	0	-	100.1	99.75	100.1	-	-	0	-	-1.18%
2014-12-15	0	101.3	101.0	101.4	-	-	0	0	-	101.3	101.0	101.4	-	-	0	-	-0.59%
2014-12-12	0	101.9	101.6	102.0	-	-	0	0	-	101.9	101.6	102.0	-	-	0	-	-0.20%
2014-12-11	0	102.1	101.6	102.0	-	-	0	0	-	102.1	101.6	102.0	-	-	0	-	-0.49%
2014-12-10	0	102.6	102.4	102.8	-	-	0	0	-	102.6	102.4	102.8	-	-	0	-	0.00%
2014-12-09	0	102.6	102.2	102.6	-	-	0	0	-	102.6	102.2	102.6	-	-	0	-	-2.93%
2014-12-08	0	105.7	105.7	106.2	-	-	0	0	-	105.7	105.7	106.2	-	-	0	-	0.76%
2014-12-05	0	104.9	104.8	105.2	-	-	0	0	-	104.9	104.8	105.2	-	-	0	-	0.67%
2014-12-04	0	104.2	104.3	104.7	-	-	0	0	-	104.2	104.3	104.7	-	-	0	-	2.06%
2014-12-03	0	102.1	101.6	102.0	-	-	0	0	-	102.1	101.6	102.0	-	-	0	-	-0.58%
2014-12-02	0	102.7	102.7	103.1	-	-	0	0	-	102.7	102.7	103.1	-	-	0	-	1.38%
2014-12-01	0	101.3	100.9	101.3	-	-	0	0	-	101.3	100.9	101.3	-	-	0	-	-2.41%
2014-11-28	0	103.8	103.8	104.2	-	-	0	0	-	103.8	103.8	104.2	-	-	0	-	0.00%
2014-11-27	0	103.8	103.5	103.9	-	-	0	0	-	103.8	103.5	103.9	-	-	0	-	0.00%
2014-11-26	0	103.8	103.8	104.2	-	-	0	0	-	103.8	103.8	104.2	-	-	0	-	0.97%
2014-11-25	0	102.8	102.3	102.7	-	-	0	0	-	102.8	102.3	102.7	-	-	0	-	0.00%
2014-11-24	0	102.8	102.8	103.2	-	-	0	0	-	102.8	102.8	103.2	-	-	0	-	3.01%
2014-11-21	0	99.80	99.70	100.1	-	-	0	0	-	99.80	99.70	100.1	-	-	0	-	0.00%
2014-11-20	0	99.80	99.50	99.80	100.1	100.1	50	5,005	100.10	99.80	99.50	99.80	100.1	100.1	50	100.10	0.25%
2014-11-19	0	99.55	99.20	99.55	-	-	0	0	-	99.55	99.20	99.55	-	-	0	-	-0.65%
2014-11-18	0	100.2	99.85	100.2	-	-	0	0	-	100.2	99.85	100.2	-	-	0	-	-1.09%
2014-11-17	0	101.3	100.9	101.3	-	-	0	0	-	101.3	100.9	101.3	-	-	0	-	-0.98%
2014-11-14	0	102.3	102.3	102.7	-	-	0	0	-	102.3	102.3	102.7	-	-	0	-	0.20%
2014-11-13	0	102.1	102.1	102.5	-	-	0	0	-	102.1	102.1	102.5	-	-	0	-	0.20%
2014-11-12	0	101.9	102.0	102.4	-	-	0	0	-	101.9	102.0	102.4	-	-	0	-	0.69%
2014-11-11	0	101.2	101.2	101.6	-	-	0	0	-	101.2	101.2	101.6	-	-	0	-	0.10%
2014-11-10	0	101.1	101.1	101.5	-	-	0	0	-	101.1	101.1	101.5	-	-	0	-	0.20%
2014-11-07	0	100.9	100.5	100.9	-	-	0	0	-	100.9	100.5	100.9	-	-	0	-	-0.39%
2014-11-06	0	101.3	100.9	101.3	-	-	0	0	-	101.3	100.9	101.3	-	-	0	-	-0.49%
2014-11-05	0	101.8	101.4	101.8	-	-	0	0	-	101.8	101.4	101.8	-	-	0	-	-0.20%
2014-11-04	0	102.0	102.0	102.4	-	-	0	0	-	102.0	102.0	102.4	-	-	0	-	0.79%
2014-11-03	0	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.00%
2014-10-31	0	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.00%
2014-10-30	0	101.2	100.8	101.2	-	-	0	0	-	101.2	100.8	101.2	-	-	0	-	-0.30%
2014-10-29	0	101.5	101.5	101.9	-	-	0	0	-	101.5	101.5	101.9	-	-	0	-	1.70%
2014-10-28	0	99.80	99.80	100.2	-	-	0	0	-	99.80	99.80	100.2	-	-	0	-	1.32%
2014-10-27	0	98.50	98.15	98.50	-	-	0	0	-	98.50	98.15	98.50	-	-	0	-	-0.81%
2014-10-24	0	99.30	99.00	99.35	-	-	0	0	-	99.30	99.00	99.35	-	-	0	-	0.00%
2014-10-23	0	99.30	98.95	99.30	-	-	0	0	-	99.30	98.95	99.30	-	-	0	-	-0.15%
2014-10-22	0	99.45	99.45	99.80	-	-	0	0	-	99.45	99.45	99.80	-	-	0	-	1.17%
2014-10-21	0	98.30	98.00	98.35	-	-	0	0	-	98.30	98.00	98.35	-	-	0	-	-0.05%
2014-10-20	0	98.35	98.40	98.75	-	-	0	0	-	98.35	98.40	98.75	-	-	0	-	0.61%
2014-10-17	0	97.75	97.80	98.15	-	-	0	0	-	97.75	97.80	98.15	-	-	0	-	0.05%
2014-10-16	0	97.70	97.35	97.70	-	-	0	0	-	97.70	97.35	97.70	-	-	0	-	-0.71%
2014-10-15	0	98.40	98.40	98.75	-	-	0	0	-	98.40	98.40	98.75	-	-	0	-	0.05%
2014-10-14	0	98.35	98.00	98.35	-	-	0	0	-	98.35	98.00	98.35	-	-	0	-	-0.35%
2014-10-13	0	98.70	98.35	98.70	-	-	0	0	-	98.70	98.35	98.70	-	-	0	-	-0.45%
2014-10-10	0	99.15	98.80	99.15	-	-	0	0	-	99.15	98.80	99.15	-	-	0	-	-1.34%
2014-10-09	0	100.5	100.6	101.0	-	-	0	0	-	100.5	100.6	101.0	-	-	0	-	0.40%
2014-10-08	0	100.1	-	-	-	-	0	0	-	100.1	-	-	-	-	0	-	-0.30%
2014-10-07	0	100.4	100.4	100.8	-	-	0	0	-	100.4	100.4	100.8	-	-	0	-	0.55%
2014-10-06	0	99.85	99.50	99.85	99.70	99.85	1,000	99,775	99.775	99.85	99.50	99.85	99.70	99.85	1,000	99.775	0.66%
2014-10-03	0	99.20	99.25	99.60	97.80	97.80	400	39,120	97.800	99.20	99.25	99.60	97.80	97.80	400	97.800	0.25%
2014-09-30	0	98.95	98.55	98.90	-	-	0	0	-	98.95	98.55	98.90	-	-	0	-	-1.35%
2014-09-29	0	100.3	99.85	100.2	-	-	0	0	-	100.3	99.85	100.2	-	-	0	-	-0.99%
2014-09-26	0	101.3	100.9	101.3	-	-	0	0	-	101.3	100.9	101.3	-	-	0	-	-0.69%
2014-09-25	0	102.0	101.6	102.0	-	-	0	0	-	102.0	101.6	102.0	-	-	0	-	-0.10%
2014-09-24	0	102.1	102.1	102.5	-	-	0	0	-	102.1	102.1	102.5	-	-	0	-	0.49%
2014-09-23	0	101.6	101.2	101.6	-	-	0	0	-	101.6	101.2	101.6	-	-	0	-	-0.49%
2014-09-22	0	102.1	101.8	102.2	-	-	0	0	-	102.1	101.8	102.2	-	-	0	-	-1.54%
2014-09-19	0	103.7	103.4	103.8	-	-	0	0	-	103.7	103.4	103.8	-	-	0	-	0.00%
2014-09-18	0	103.7	103.3	103.7	-	-	0	0	-	103.7	103.3	103.7	-	-	0	-	-0.48%
2014-09-17	0	104.2	104.1	104.5	-	-	0	0	-	104.2	104.1	104.5	-	-	0	-	0.77%
2014-09-16	0	103.4	103.0	103.4	-	-	0	0	-	103.4	103.0	103.4	-	-	0	-	-0.96%
2014-09-15	0	104.4	104.0	104.4	-	-	0	0	-	104.4	104.0	104.4	-	-	0	-	-0.85%
2014-09-12	0	105.3	105.0	105.4	105.3	105.3	7,000	737,100	105.30	105.3	105.0	105.4	105.3	105.3	7,000	105.30	-0.66%
2014-09-11	0	106.0	105.4	105.8	106.1	106.1	7,000	742,700	106.10	106.0	105.4	105.8	106.1	106.1	7,000	106.10	-0.09%
2014-09-10	0	106.1	105.7	106.1	-	-	0	0	-	106.1	105.7	106.1	-	-	0	-	-1.85%
2014-09-08	0	108.1	108.1	108.5	-	-	0	0	-	108.1	108.1	108.5	-	-	0	-	0.28%
2014-09-05	0	107.8	107.7	108.2	107.8	108.0	9,000	971,600	107.96	107.8	107.7	108.2	107.8	108.0	9,000	107.96	-0.46%
2014-09-04	0	108.3	108.3	108.7	-	-	0	0	-	108.3	108.3	108.7	-	-	0	-	0.37%
2014-09-03	0	107.9	107.9	108.4	-	-	0	0	-	107.9	107.9	108.4	-	-	0	-	2.57%
2014-09-02	0	105.2	105.2	105.6	-	-	0	0	-	105.2	105.2	105.6	-	-	0	-	0.10%
2014-09-01	0	105.1	105.0	105.4	-	-	0	0	-	105.1	105.0	105.4	-	-	0	-	0.00%
2014-08-29	0	105.1	105.1	105.5	104.7	104.9	2,000	209,590	104.80	105.1	105.1	105.5	104.7	104.9	2,000	104.80	-0.19%
2014-08-28	0	105.3	104.9	105.3	106.4	106.4	50	5,320	106.40	105.3	104.9	105.3	106.4	106.4	50	106.40	-0.85%
2014-08-27	0	106.2	105.8	106.2	-	-	0	0	-	106.2	105.8	106.2	-	-	0	-	-0.56%
2014-08-26	0	106.8	106.3	106.7	106.6	106.8	10,000	1,066,600	106.66	106.8	106.3	106.7	106.6	106.8	10,000	106.66	0.47%
2014-08-25	0	106.3	106.2	106.6	-	-	0	0	-	106.3	106.2	106.6	-	-	0	-	0.00%
2014-08-22	0	106.3	106.3	106.7	-	-	0	0	-	106.3	106.3	106.7	-	-	0	-	0.19%
2014-08-21	0	106.1	105.7	106.1	-	-	0	0	-	106.1	105.7	106.1	-	-	0	-	-0.93%
2014-08-20	0	107.1	106.7	107.1	-	-	0	0	-	107.1	106.7	107.1	-	-	0	-	-0.09%
2014-08-19	0	107.2	106.8	107.2	107.4	107.4	950	102,030	107.40	107.2	106.8	107.2	107.4	107.4	950	107.40	0.75%
2014-08-18	0	106.4	106.3	106.7	-	-	0	0	-	106.4	106.3	106.7	-	-	0	-	0.28%
2014-08-15	0	106.1	106.0	106.4	-	-	0	0	-	106.1	106.0	106.4	-	-	0	-	0.19%
2014-08-14	0	105.9	105.4	105.8	-	-	0	0	-	105.9	105.4	105.8	-	-	0	-	-0.38%
2014-08-13	0	106.3	106.4	106.9	-	-	0	0	-	106.3	106.4	106.9	-	-	0	-	0.95%
2014-08-12	0	105.3	105.3	105.7	-	-	0	0	-	105.3	105.3	105.7	-	-	0	-	0.38%
2014-08-11	0	104.9	104.9	105.3	-	-	0	0	-	104.9	104.9	105.3	-	-	0	-	1.25%
2014-08-08	0	103.6	103.3	103.7	-	-	0	0	-	103.6	103.3	103.7	-	-	0	-	-0.29%
2014-08-07	0	103.9	103.5	103.9	-	-	0	0	-	103.9	103.5	103.9	-	-	0	-	-0.67%
2014-08-06	0	104.6	104.4	104.9	-	-	0	0	-	104.6	104.4	104.9	-	-	0	-	0.00%
2014-08-05	0	104.6	104.7	105.1	-	-	0	0	-	104.6	104.7	105.1	-	-	0	-	0.00%
2014-08-04	0	104.6	104.6	105.0	-	-	0	0	-	104.6	104.6	105.0	-	-	0	-	0.38%
2014-08-01	0	104.2	103.8	104.2	-	-	0	0	-	104.2	103.8	104.2	-	-	0	-	-0.76%
2014-07-31	0	105.0	104.9	105.3	-	-	0	0	-	105.0	104.9	105.3	-	-	0	-	0.00%
2014-07-30	0	105.0	104.9	105.3	-	-	0	0	-	105.0	104.9	105.3	-	-	0	-	0.00%
2014-07-29	0	105.0	105.0	105.4	-	-	0	0	-	105.0	105.0	105.4	-	-	0	-	0.57%
2014-07-28	0	104.4	104.4	104.9	-	-	0	0	-	104.4	104.4	104.9	-	-	0	-	0.87%
2014-07-25	0	103.5	103.5	103.9	-	-	0	0	-	103.5	103.5	103.9	-	-	0	-	0.29%
2014-07-24	0	103.2	103.2	103.6	-	-	0	0	-	103.2	103.2	103.6	-	-	0	-	0.88%
2014-07-23	0	102.3	102.3	102.7	-	-	0	0	-	102.3	102.3	102.7	-	-	0	-	1.19%
2014-07-22	0	101.1	101.1	101.5	-	-	0	0	-	101.1	101.1	101.5	-	-	0	-	1.92%
2014-07-21	0	99.20	98.90	99.25	-	-	0	0	-	99.20	98.90	99.25	-	-	0	-	-0.60%
2014-07-18	0	99.80	99.50	99.85	-	-	0	0	-	99.80	99.50	99.85	-	-	0	-	-0.05%
2014-07-17	0	99.85	99.85	100.2	-	-	0	0	-	99.85	99.85	100.2	-	-	0	-	0.00%
2014-07-16	0	99.85	99.80	100.2	-	-	0	0	-	99.85	99.80	100.2	-	-	0	-	0.00%
2014-07-15	0	99.85	99.90	100.3	-	-	0	0	-	99.85	99.90	100.3	-	-	0	-	0.71%
2014-07-14	0	99.15	99.15	99.50	-	-	0	0	-	99.15	99.15	99.50	-	-	0	-	0.66%
2014-07-11	0	98.50	98.35	98.70	-	-	0	0	-	98.50	98.35	98.70	-	-	0	-	0.00%
2014-07-10	0	98.50	98.50	98.85	-	-	0	0	-	98.50	98.50	98.85	-	-	0	-	0.00%
2014-07-09	0	98.50	98.20	98.55	-	-	0	0	-	98.50	98.20	98.55	-	-	0	-	-1.20%
2014-07-08	0	99.70	99.75	100.1	-	-	0	0	-	99.70	99.75	100.1	-	-	0	-	0.20%
2014-07-07	0	99.50	99.55	99.90	-	-	0	0	-	99.50	99.55	99.90	-	-	0	-	0.15%
2014-07-04	0	99.35	99.35	99.70	-	-	0	0	-	99.35	99.35	99.70	-	-	0	-	0.20%
2014-07-03	0	99.15	99.15	99.50	-	-	0	0	-	99.15	99.15	99.50	-	-	0	-	0.46%
2014-07-02	0	98.70	98.45	98.80	-	-	0	0	-	98.70	98.45	98.80	-	-	0	-	1.75%
2014-06-30	0	97.00	97.05	97.40	-	-	0	0	-	97.00	97.05	97.40	-	-	0	-	0.31%
2014-06-27	0	96.70	96.75	97.10	-	-	0	0	-	96.70	96.75	97.10	-	-	0	-	0.00%
2014-06-26	0	96.70	96.70	97.05	-	-	0	0	-	96.70	96.70	97.05	-	-	0	-	1.42%
2014-06-25	0	95.35	95.30	95.60	-	-	0	0	-	95.35	95.30	95.60	-	-	0	-	0.00%
2014-06-24	0	95.35	95.30	95.65	-	-	0	0	-	95.35	95.30	95.65	-	-	0	-	0.10%
2014-06-23	0	95.25	94.95	95.25	-	-	0	0	-	95.25	94.95	95.25	-	-	0	-	-1.40%
2014-06-20	0	96.60	96.50	96.85	-	-	0	0	-	96.60	96.50	96.85	-	-	0	-	0.00%
2014-06-19	0	96.60	96.25	96.60	-	-	0	0	-	96.60	96.25	96.60	-	-	0	-	-0.26%
2014-06-18	0	96.85	96.60	96.90	-	-	0	0	-	96.85	96.60	96.90	-	-	0	-	-0.10%
2014-06-17	0	96.95	96.65	96.95	-	-	0	0	-	96.95	96.65	96.95	-	-	0	-	0.00%
2014-06-16	0	96.95	97.10	97.45	-	-	0	0	-	96.95	97.10	97.45	-	-	0	-	0.00%
2014-06-13	0	96.95	96.95	97.30	-	-	0	0	-	96.95	96.95	97.30	-	-	0	-	0.47%
2014-06-12	0	96.50	96.40	96.75	-	-	0	0	-	96.50	96.40	96.75	-	-	0	-	0.00%
2014-06-11	0	96.50	96.45	96.80	-	-	0	0	-	96.50	96.45	96.80	-	-	0	-	0.00%
2014-06-10	0	96.50	96.50	96.80	-	-	0	0	-	96.50	96.50	96.80	-	-	0	-	1.31%
2014-06-09	0	95.25	95.25	95.60	-	-	0	0	-	95.25	95.25	95.60	-	-	0	-	0.42%
2014-06-06	0	94.85	94.50	94.85	-	-	0	0	-	94.85	94.50	94.85	-	-	0	-	-0.21%
2014-06-05	0	95.05	94.90	95.25	-	-	0	0	-	95.05	94.90	95.25	-	-	0	-	0.00%
2014-06-04	0	95.05	94.80	95.10	-	-	0	0	-	95.05	94.80	95.10	-	-	0	-	-0.42%
2014-06-03	0	95.45	95.50	95.85	-	-	0	0	-	95.45	95.50	95.85	-	-	0	-	1.27%
2014-05-30	0	94.25	-	-	-	-	0	0	-	94.25	-	-	-	-	0	-	0.00%
2014-05-29	0	94.25	93.95	94.30	-	-	0	0	-	94.25	93.95	94.30	-	-	0	-	-0.26%
2014-05-28	0	94.50	94.55	94.85	-	-	0	0	-	94.50	94.55	94.85	-	-	0	-	0.48%
2014-05-27	0	94.05	93.75	94.10	-	-	0	0	-	94.05	93.75	94.10	-	-	0	-	0.00%
2014-05-26	0	94.05	94.00	94.35	-	-	0	0	-	94.05	94.00	94.35	-	-	0	-	0.05%
2014-05-23	0	94.00	93.85	94.15	-	-	0	0	-	94.00	93.85	94.15	-	-	0	-	0.00%
2014-05-22	0	94.00	93.85	94.15	93.50	94.00	800	74,950	93.688	94.00	93.85	94.15	93.50	94.00	800	93.688	1.46%
2014-05-21	0	92.65	92.55	92.90	-	-	0	0	-	92.65	92.55	92.90	-	-	0	-	0.71%
2014-05-20	0	92.00	92.05	92.35	-	-	0	0	-	92.00	92.05	92.35	-	-	0	-	0.00%
2014-05-19	0	92.00	91.85	92.00	-	-	0	0	-	92.00	91.85	92.00	-	-	0	-	-0.11%
2014-05-16	0	92.10	91.90	92.20	-	-	0	0	-	92.10	91.90	92.20	-	-	0	-	0.00%
2014-05-15	0	92.10	92.15	92.45	-	-	0	0	-	92.10	92.15	92.45	-	-	0	-	0.16%
2014-05-14	0	91.95	91.95	92.25	-	-	0	0	-	91.95	91.95	92.25	-	-	0	-	1.38%
2014-05-13	0	90.70	90.70	91.00	-	-	0	0	-	90.70	90.70	91.00	-	-	0	-	0.55%
2014-05-12	0	90.20	90.15	90.50	-	-	0	0	-	90.20	90.15	90.50	-	-	0	-	1.29%
2014-05-09	0	89.05	88.60	88.90	-	-	0	0	-	89.05	88.60	88.90	-	-	0	-	-0.06%
2014-05-08	0	89.10	89.10	89.40	-	-	0	0	-	89.10	89.10	89.40	-	-	0	-	0.28%
2014-05-07	0	88.85	88.50	88.80	-	-	0	0	-	88.85	88.50	88.80	-	-	0	-	-1.39%
2014-05-05	0	90.10	89.85	90.15	-	-	0	0	-	90.10	89.85	90.15	-	-	0	-	-0.33%
2014-05-02	0	90.40	90.30	90.65	-	-	0	0	-	90.40	90.30	90.65	-	-	0	-	0.17%
2014-04-30	0	90.25	89.80	90.10	-	-	0	0	-	90.25	89.80	90.10	-	-	0	-	-0.66%
2014-04-29	0	90.85	90.85	91.15	-	-	0	0	-	90.85	90.85	91.15	-	-	0	-	0.78%
2014-04-28	0	90.15	89.75	90.10	-	-	0	0	-	90.15	89.75	90.10	-	-	0	-	-0.83%
2014-04-25	0	90.90	90.55	90.90	-	-	0	0	-	90.90	90.55	90.90	-	-	0	-	-1.03%
2014-04-24	0	91.85	91.80	92.15	-	-	0	0	-	91.85	91.80	92.15	-	-	0	-	0.00%
2014-04-23	0	91.85	91.50	91.85	-	-	0	0	-	91.85	91.50	91.85	-	-	0	-	-0.92%
2014-04-22	0	92.70	92.45	92.75	-	-	0	0	-	92.70	92.45	92.75	-	-	0	-	0.00%
2014-04-17	0	92.70	-	-	-	-	0	0	-	92.70	-	-	-	-	0	-	0.00%
2014-04-16	0	92.70	92.35	92.65	-	-	0	0	-	92.70	92.35	92.65	-	-	0	-	-0.05%
2014-04-15	0	92.75	92.40	92.75	-	-	0	0	-	92.75	92.40	92.75	-	-	0	-	-1.85%
2014-04-14	0	94.50	94.25	94.60	-	-	0	0	-	94.50	94.25	94.60	-	-	0	-	0.00%
2014-04-11	0	94.50	94.20	94.55	-	-	0	0	-	94.50	94.20	94.55	-	-	0	-	-0.11%
2014-04-10	0	94.60	95.85	96.20	-	-	0	0	-	94.60	95.85	96.20	-	-	0	-	0.00%
2014-04-09	0	94.60	94.60	94.95	-	-	0	0	-	94.60	94.60	94.95	-	-	0	-	2.05%
2014-04-08	0	92.70	93.95	94.30	-	-	0	0	-	92.70	93.95	94.30	-	-	0	-	0.00%
2014-04-07	0	92.70	-	-	92.70	92.80	7,100	658,850	92.796	92.70	-	-	92.70	92.80	7,100	92.796	-0.32%
2014-04-04	0	93.00	92.70	93.05	-	-	0	0	-	93.00	92.70	93.05	-	-	0	-	0.00%
2014-04-03	0	93.00	92.95	93.30	-	-	0	0	-	93.00	92.95	93.30	-	-	0	-	0.00%
2014-04-02	0	93.00	92.80	93.15	-	-	0	0	-	93.00	92.80	93.15	-	-	0	-	0.00%
2014-04-01	0	93.00	93.00	93.30	-	-	0	0	-	93.00	93.00	93.30	-	-	0	-	0.92%
2014-03-31	0	92.15	92.15	92.50	-	-	0	0	-	92.15	92.15	92.50	-	-	0	-	0.71%
2014-03-28	0	91.50	91.50	91.80	-	-	0	0	-	91.50	91.50	91.80	-	-	0	-	1.22%
2014-03-27	0	90.40	90.05	90.35	-	-	0	0	-	90.40	90.05	90.35	-	-	0	-	0.00%
2014-03-26	0	90.40	90.50	90.80	-	-	0	0	-	90.40	90.50	90.80	-	-	0	-	0.67%
2014-03-25	0	89.80	89.45	89.75	-	-	0	0	-	89.80	89.45	89.75	-	-	0	-	-0.50%
2014-03-24	0	90.25	90.30	90.60	-	-	0	0	-	90.25	90.30	90.60	-	-	0	-	2.21%
2014-03-21	0	88.30	88.35	88.65	-	-	0	0	-	88.30	88.35	88.65	-	-	0	-	1.20%
2014-03-20	0	87.25	86.90	87.20	-	-	0	0	-	87.25	86.90	87.20	-	-	0	-	-1.36%
2014-03-19	0	88.45	88.40	88.70	-	-	0	0	-	88.45	88.40	88.70	-	-	0	-	0.00%
2014-03-18	0	88.45	88.50	88.85	-	-	0	0	-	88.45	88.50	88.85	-	-	0	-	0.51%
2014-03-17	0	88.00	87.70	88.00	-	-	0	0	-	88.00	87.70	88.00	-	-	0	-	-0.23%
2014-03-14	0	88.20	88.00	88.30	-	-	0	0	-	88.20	88.00	88.30	-	-	0	-	-1.23%
2014-03-13	0	89.30	89.05	89.40	-	-	0	0	-	89.30	89.05	89.40	-	-	0	-	-0.61%
2014-03-12	0	89.85	89.50	89.85	-	-	0	0	-	89.85	89.50	89.85	-	-	0	-	-1.64%
2014-03-11	0	91.35	91.10	91.45	-	-	0	0	-	91.35	91.10	91.45	-	-	0	-	0.00%
2014-03-10	0	91.35	91.05	91.35	-	-	0	0	-	91.35	91.05	91.35	-	-	0	-	-1.72%
2014-03-07	0	92.95	92.80	93.15	-	-	0	0	-	92.95	92.80	93.15	-	-	0	-	0.00%
2014-03-06	0	92.95	92.95	93.25	-	-	0	0	-	92.95	92.95	93.25	-	-	0	-	0.38%
2014-03-05	0	92.60	92.30	92.65	-	-	0	0	-	92.60	92.30	92.65	-	-	0	-	-0.38%
2014-03-04	0	92.95	92.95	93.30	-	-	0	0	-	92.95	92.95	93.30	-	-	0	-	0.05%
2014-03-03	0	92.90	92.55	92.90	-	-	0	0	-	92.90	92.55	92.90	-	-	0	-	-1.01%
2014-02-28	0	93.85	93.85	94.15	-	-	0	0	-	93.85	93.85	94.15	-	-	0	-	0.00%
2014-02-27	0	93.85	93.95	94.30	-	-	0	0	-	93.85	93.95	94.30	-	-	0	-	1.90%
2014-02-26	0	92.10	92.00	92.30	-	-	0	0	-	92.10	92.00	92.30	-	-	0	-	0.38%
2014-02-25	0	91.75	91.40	91.75	-	-	0	0	-	91.75	91.40	91.75	-	-	0	-	-0.43%
2014-02-24	0	92.15	91.95	92.25	-	-	0	0	-	92.15	91.95	92.25	-	-	0	-	-1.18%
2014-02-21	0	93.25	-	-	93.25	93.30	800	74,625	93.281	93.25	-	-	93.25	93.30	800	93.281	0.32%
2014-02-20	0	92.95	92.65	92.95	92.95	94.15	10,750	1,005,687	93.552	92.95	92.65	92.95	92.95	94.15	10,750	93.552	-1.06%
2014-02-19	0	93.95	-	-	93.95	93.95	250	23,487	93.948	93.95	-	-	93.95	93.95	250	93.948	-0.16%
2014-02-18	0	94.10	93.90	94.25	-	-	0	0	-	94.10	93.90	94.25	-	-	0	-	0.00%
2014-02-17	0	94.10	94.10	94.30	-	-	0	0	-	94.10	94.10	94.30	-	-	0	-	1.46%
2014-02-14	0	92.75	92.65	92.90	-	-	0	0	-	92.75	92.65	92.90	-	-	0	-	0.60%
2014-02-13	0	92.20	92.00	92.20	-	-	0	0	-	92.20	92.00	92.20	-	-	0	-	-0.43%
2014-02-12	0	92.60	92.65	92.95	92.20	92.40	10,000	923,000	92.300	92.60	92.65	92.95	92.20	92.40	10,000	92.300	0.76%
2014-02-11	0	91.90	91.60	91.90	91.95	91.95	500	45,975	91.950	91.90	91.60	91.90	91.95	91.95	500	91.950	2.11%
2014-02-10	0	90.00	89.95	90.20	-	-	0	0	-	90.00	89.95	90.20	-	-	0	-	0.06%
2014-02-07	0	89.95	90.05	90.10	89.35	89.35	250	22,337	89.348	89.95	90.05	90.10	89.35	89.35	250	89.348	1.47%
2014-02-06	0	88.65	88.65	89.00	-	-	0	0	-	88.65	88.65	89.00	-	-	0	-	0.45%
2014-02-05	0	88.25	88.10	88.40	88.25	89.20	10,500	935,125	89.060	88.25	88.10	88.40	88.25	89.20	10,500	89.060	-0.23%
2014-02-04	0	88.45	88.25	88.60	88.40	88.75	15,000	1,328,900	88.593	88.45	88.25	88.60	88.40	88.75	15,000	88.593	-3.39%
2014-01-30	0	91.55	-	-	91.35	91.35	500	45,675	91.350	91.55	-	-	91.35	91.35	500	91.350	-0.38%
2014-01-29	0	91.90	91.90	92.25	-	-	0	0	-	91.90	91.90	92.25	-	-	0	-	1.38%
2014-01-28	0	90.65	90.40	90.70	-	-	0	0	-	90.65	90.40	90.70	-	-	0	-	0.00%
2014-01-27	0	90.65	90.30	90.60	-	-	0	0	-	90.65	90.30	90.60	-	-	0	-	-2.47%
2014-01-24	0	92.95	92.70	93.05	-	-	0	0	-	92.95	92.70	93.05	-	-	0	-	-1.48%
2014-01-23	0	94.35	94.05	94.35	-	-	0	0	-	94.35	94.05	94.35	-	-	0	-	-1.10%
2014-01-22	0	95.40	95.45	95.80	-	-	0	0	-	95.40	95.45	95.80	-	-	0	-	0.90%
2014-01-21	0	94.55	94.55	94.90	-	-	0	0	-	94.55	94.55	94.90	-	-	0	-	0.48%
2014-01-20	0	94.10	93.75	94.05	-	-	0	0	-	94.10	93.75	94.05	-	-	0	-	-0.79%
2014-01-17	0	94.85	94.90	95.25	-	-	0	0	-	94.85	94.90	95.25	-	-	0	-	0.21%
2014-01-16	0	94.65	94.65	95.00	-	-	0	0	-	94.65	94.65	95.00	-	-	0	-	0.00%
2014-01-15	0	94.65	94.65	95.00	-	-	0	0	-	94.65	94.65	95.00	-	-	0	-	0.53%
2014-01-14	0	94.15	94.05	94.40	93.65	93.65	2,000	187,300	93.650	94.15	94.05	94.40	93.65	93.65	2,000	93.650	-0.42%
2014-01-13	0	94.55	94.55	94.85	-	-	0	0	-	94.55	94.55	94.85	-	-	0	-	0.16%
2014-01-10	0	94.40	94.20	94.55	-	-	0	0	-	94.40	94.20	94.55	-	-	0	-	0.00%
2014-01-09	0	94.40	94.10	94.45	-	-	0	0	-	94.40	94.10	94.45	-	-	0	-	-0.89%
2014-01-08	0	95.25	95.15	95.50	-	-	0	0	-	95.25	95.15	95.50	-	-	0	-	1.01%
2014-01-07	0	94.30	93.90	94.25	-	-	0	0	-	94.30	93.90	94.25	-	-	0	-	-0.63%
2014-01-06	0	94.90	94.60	94.90	-	-	0	0	-	94.90	94.60	94.90	-	-	0	-	-1.09%
2014-01-03	0	95.95	95.55	95.90	-	-	0	0	-	95.95	95.55	95.90	-	-	0	-	-2.04%
2014-01-02	0	97.95	97.90	98.20	-	-	0	0	-	97.95	97.90	98.20	-	-	0	-	0.00%
2013-12-31	0	97.95	-	-	-	-	0	0	-	97.95	-	-	-	-	0	-	0.26%
2013-12-30	0	97.70	97.60	97.95	-	-	0	0	-	97.70	97.60	97.95	-	-	0	-	0.00%
2013-12-27	0	97.70	97.60	97.95	-	-	0	0	-	97.70	97.60	97.95	-	-	0	-	0.21%
2013-12-24	0	97.50	-	-	-	-	0	0	-	97.50	-	-	-	-	0	-	1.19%
2013-12-23	0	96.35	96.35	96.70	-	-	0	0	-	96.35	96.35	96.70	-	-	0	-	0.05%
2013-12-20	0	96.30	96.00	96.30	-	-	0	0	-	96.30	96.00	96.30	-	-	0	-	-0.98%
2013-12-19	0	97.25	96.90	97.20	-	-	0	0	-	97.25	96.90	97.20	-	-	0	-	-0.77%
2013-12-18	0	98.00	97.85	98.20	-	-	0	0	-	98.00	97.85	98.20	-	-	0	-	0.05%
2013-12-17	0	97.95	97.70	98.05	-	-	0	0	-	97.95	97.70	98.05	-	-	0	-	-0.46%
2013-12-16	0	98.40	98.05	98.40	-	-	0	0	-	98.40	98.05	98.40	-	-	0	-	-0.76%
2013-12-13	0	99.15	98.80	99.15	-	-	0	0	-	99.15	98.80	99.15	-	-	0	-	0.00%
2013-12-12	0	99.15	98.75	99.10	-	-	0	0	-	99.15	98.75	99.10	-	-	0	-	-0.70%
2013-12-11	0	99.85	99.60	99.95	99.85	99.85	1,000	99,850	99.850	99.85	99.60	99.95	99.85	99.85	1,000	99.850	-1.72%
2013-12-10	0	101.6	101.2	101.6	-	-	0	0	-	101.6	101.2	101.6	-	-	0	-	0.00%
2013-12-09	0	101.6	101.6	102.0	-	-	0	0	-	101.6	101.6	102.0	-	-	0	-	0.20%
2013-12-06	0	101.4	101.3	101.7	-	-	0	0	-	101.4	101.3	101.7	-	-	0	-	0.00%
2013-12-05	0	101.4	101.1	101.5	-	-	0	0	-	101.4	101.1	101.5	-	-	0	-	0.00%
2013-12-04	0	101.4	100.8	101.2	-	-	0	0	-	101.4	100.8	101.2	-	-	0	-	-0.49%
2013-12-03	0	101.9	101.4	101.8	-	-	0	0	-	101.9	101.4	101.8	-	-	0	-	-0.29%
2013-12-02	0	102.2	102.3	102.7	101.5	101.5	1,000	101,500	101.50	102.2	102.3	102.7	101.5	101.5	1,000	101.50	0.59%
2013-11-29	0	101.6	101.7	102.1	101.5	101.6	2,000	203,100	101.55	101.6	101.7	102.1	101.5	101.6	2,000	101.55	0.79%
2013-11-28	0	100.8	100.7	101.1	-	-	0	0	-	100.8	100.7	101.1	-	-	0	-	0.10%
2013-11-27	0	100.7	100.8	101.2	-	-	0	0	-	100.7	100.8	101.2	-	-	0	-	0.30%
2013-11-26	0	100.4	100.0	100.4	-	-	0	0	-	100.4	100.0	100.4	-	-	0	-	-0.30%
2013-11-25	0	100.7	100.4	100.8	-	-	0	0	-	100.7	100.4	100.8	-	-	0	-	0.00%
2013-11-22	0	100.7	100.4	100.8	100.7	100.7	7,000	704,900	100.70	100.7	100.4	100.8	100.7	100.7	7,000	100.70	0.50%
2013-11-21	0	100.2	99.80	-	-	-	0	0	-	100.2	99.80	-	-	-	0	-	-0.40%
2013-11-20	0	100.6	100.6	101.0	-	-	0	0	-	100.6	100.6	101.0	-	-	0	-	0.20%
2013-11-19	0	100.4	100.3	100.7	-	-	0	0	-	100.4	100.3	100.7	-	-	0	-	0.00%
2013-11-18	0	100.4	100.4	100.8	100.0	100.2	1,000	100,100	100.10	100.4	100.4	100.8	100.0	100.2	1,000	100.10	4.26%
2013-11-15	0	96.30	96.30	96.65	-	-	0	0	-	96.30	96.30	96.65	-	-	0	-	2.23%
2013-11-14	0	94.20	94.10	-	-	-	0	0	-	94.20	94.10	-	-	-	0	-	0.75%
2013-11-13	0	93.50	93.10	93.40	-	-	0	0	-	93.50	93.10	93.40	-	-	0	-	-2.30%
2013-11-12	0	95.70	95.30	95.65	95.90	96.15	800	76,795	95.994	95.70	95.30	95.65	95.90	96.15	800	95.994	-0.10%
2013-11-11	0	95.80	95.85	96.15	-	-	0	0	-	95.80	95.85	96.15	-	-	0	-	1.00%
2013-11-08	0	94.85	94.50	94.85	-	-	0	0	-	94.85	94.50	94.85	-	-	0	-	-0.32%
2013-11-07	0	95.15	95.20	95.50	94.95	95.65	3,250	309,852	95.339	95.15	95.20	95.50	94.95	95.65	3,250	95.339	-1.25%
2013-11-06	0	96.35	96.10	96.45	-	-	0	0	-	96.35	96.10	96.45	-	-	0	-	-0.31%
2013-11-05	0	96.65	96.20	96.55	-	-	0	0	-	96.65	96.20	96.55	-	-	0	-	-0.41%
2013-11-04	0	97.05	96.80	97.15	-	-	0	0	-	97.05	96.80	97.15	-	-	0	-	0.00%
2013-11-01	0	97.05	97.05	97.40	-	-	0	0	-	97.05	97.05	97.40	-	-	0	-	0.00%
2013-10-31	0	97.05	96.90	97.25	-	-	0	0	-	97.05	96.90	97.25	-	-	0	-	0.00%
2013-10-30	0	97.05	97.15	97.50	-	-	0	0	-	97.05	97.15	97.50	-	-	0	-	2.32%
2013-10-29	0	94.85	94.90	95.20	-	-	0	0	-	94.85	94.90	95.20	-	-	0	-	0.32%
2013-10-28	0	94.55	94.50	94.85	-	-	0	0	-	94.55	94.50	94.85	-	-	0	-	0.32%
2013-10-25	0	94.25	93.90	94.25	-	-	0	0	-	94.25	93.90	94.25	-	-	0	-	-0.79%
2013-10-24	0	95.00	94.80	95.15	-	-	0	0	-	95.00	94.80	95.15	-	-	0	-	-0.99%
2013-10-23	0	95.95	-	-	-	-	0	0	-	95.95	-	-	-	-	0	-	-1.89%
2013-10-22	0	97.80	97.60	97.90	-	-	0	0	-	97.80	97.60	97.90	-	-	0	-	-0.25%
2013-10-21	0	98.05	98.15	98.50	-	-	0	0	-	98.05	98.15	98.50	-	-	0	-	0.62%
2013-10-18	0	97.45	97.45	97.80	-	-	0	0	-	97.45	97.45	97.80	-	-	0	-	0.46%
2013-10-17	0	97.00	96.75	97.05	-	-	0	0	-	97.00	96.75	97.05	-	-	0	-	-0.51%
2013-10-16	0	97.50	97.20	97.55	-	-	0	0	-	97.50	97.20	97.55	-	-	0	-	-0.26%
2013-10-15	0	97.75	97.70	98.05	-	-	0	0	-	97.75	97.70	98.05	-	-	0	-	0.72%
2013-10-11	0	97.05	96.95	97.30	-	-	0	0	-	97.05	96.95	97.30	-	-	0	-	0.73%
2013-10-10	0	96.35	96.00	96.35	-	-	0	0	-	96.35	96.00	96.35	-	-	0	-	-0.41%
2013-10-09	0	96.75	96.35	96.70	-	-	0	0	-	96.75	96.35	96.70	-	-	0	-	-0.21%
2013-10-08	0	96.95	96.95	97.30	-	-	0	0	-	96.95	96.95	97.30	-	-	0	-	0.94%
2013-10-07	0	96.05	95.75	96.05	-	-	0	0	-	96.05	95.75	96.05	-	-	0	-	-0.41%
2013-10-04	0	96.45	96.30	96.60	-	-	0	0	-	96.45	96.30	96.60	-	-	0	-	0.00%
2013-10-03	0	96.45	96.50	96.80	-	-	0	0	-	96.45	96.50	96.80	-	-	0	-	1.37%
2013-10-02	0	95.15	95.15	95.50	-	-	0	0	-	95.15	95.15	95.50	-	-	0	-	0.11%
2013-09-30	0	95.05	94.75	95.10	-	-	0	0	-	95.05	94.75	95.10	-	-	0	-	-1.35%
2013-09-27	0	96.35	96.05	96.35	-	-	0	0	-	96.35	96.05	96.35	-	-	0	-	0.00%
2013-09-26	0	96.35	95.90	96.25	-	-	0	0	-	96.35	95.90	96.25	-	-	0	-	-0.36%
2013-09-25	0	96.70	96.70	97.05	-	-	0	0	-	96.70	96.70	97.05	-	-	0	-	0.00%
2013-09-24	0	96.70	96.35	96.70	-	-	0	0	-	96.70	96.35	96.70	-	-	0	-	-0.72%
2013-09-23	0	97.40	97.35	97.70	-	-	0	0	-	97.40	97.35	97.70	-	-	0	-	0.05%
2013-09-19	0	97.35	97.45	97.80	-	-	0	0	-	97.35	97.45	97.80	-	-	0	-	1.09%
2013-09-18	0	96.30	96.00	96.35	96.45	96.45	350	33,757	96.449	96.30	96.00	96.35	96.45	96.45	350	96.449	-0.82%
2013-09-17	0	97.10	97.05	97.40	-	-	0	0	-	97.10	97.05	97.40	-	-	0	-	0.00%
2013-09-16	0	97.10	97.15	97.45	-	-	0	0	-	97.10	97.15	97.45	-	-	0	-	1.20%
2013-09-13	0	95.95	95.80	96.15	95.95	95.95	50	4,797	95.940	95.95	95.80	96.15	95.95	95.95	50	95.940	-0.47%
2013-09-12	0	96.40	96.35	96.65	96.40	96.70	150	14,490	96.600	96.40	96.35	96.65	96.40	96.70	150	96.600	0.05%
2013-09-11	0	96.35	96.35	96.70	96.20	97.50	2,100	202,100	96.238	96.35	96.35	96.70	96.20	97.50	2,100	96.238	-0.21%
2013-09-10	0	96.55	96.50	96.85	96.55	96.55	50	4,827	96.540	96.55	96.50	96.85	96.55	96.55	50	96.540	1.52%
2013-09-09	0	95.10	95.10	95.45	-	-	0	0	-	95.10	95.10	95.45	-	-	0	-	1.28%
2013-09-06	0	93.90	93.70	94.00	-	-	0	0	-	93.90	93.70	94.00	-	-	0	-	0.00%
2013-09-05	0	93.90	93.90	94.20	93.70	93.70	150	14,055	93.700	93.90	93.90	94.20	93.70	93.70	150	93.700	1.08%
2013-09-04	0	92.90	92.60	92.95	-	-	0	0	-	92.90	92.60	92.95	-	-	0	-	-0.11%
2013-09-03	0	93.00	92.95	93.30	93.00	93.40	150	13,980	93.200	93.00	92.95	93.30	93.00	93.40	150	93.200	1.25%
2013-09-02	0	91.85	91.85	92.20	-	-	0	0	-	91.85	91.85	92.20	-	-	0	-	1.94%
2013-08-30	0	90.10	90.15	90.45	-	-	0	0	-	90.10	90.15	90.45	-	-	0	-	0.50%
2013-08-29	0	89.65	89.80	90.15	-	-	0	0	-	89.65	89.80	90.15	-	-	0	-	0.45%
2013-08-28	0	89.25	88.95	89.30	-	-	0	0	-	89.25	88.95	89.30	-	-	0	-	-1.92%
2013-08-27	0	91.00	90.60	90.95	-	-	0	0	-	91.00	90.60	90.95	-	-	0	-	-0.11%
2013-08-26	0	91.10	91.00	91.35	-	-	0	0	-	91.10	91.00	91.35	-	-	0	-	0.66%
2013-08-23	0	90.50	90.25	90.55	-	-	0	0	-	90.50	90.25	90.55	-	-	0	-	0.00%
2013-08-22	0	90.50	90.55	90.90	-	-	0	0	-	90.50	90.55	90.90	-	-	0	-	0.39%
2013-08-21	0	90.15	89.85	90.20	-	-	0	0	-	90.15	89.85	90.20	-	-	0	-	-0.22%
2013-08-20	0	90.35	90.00	90.30	-	-	0	0	-	90.35	90.00	90.30	-	-	0	-	-2.17%
2013-08-19	0	92.35	92.20	92.50	-	-	0	0	-	92.35	92.20	92.50	-	-	0	-	0.00%
2013-08-16	0	92.35	92.30	92.60	-	-	0	0	-	92.35	92.30	92.60	-	-	0	-	0.00%
2013-08-15	0	92.35	92.20	92.55	-	-	0	0	-	92.35	92.20	92.55	-	-	0	-	0.00%
2013-08-13	0	92.35	92.40	92.70	-	-	0	0	-	92.35	92.40	92.70	-	-	0	-	1.82%
2013-08-12	0	90.70	90.70	91.05	-	-	0	0	-	90.70	90.70	91.05	-	-	0	-	2.66%
2013-08-09	0	88.35	88.35	88.65	-	-	0	0	-	88.35	88.35	88.65	-	-	0	-	1.09%
2013-08-08	0	87.40	87.50	87.80	-	-	0	0	-	87.40	87.50	87.80	-	-	0	-	0.00%
2013-08-07	0	87.40	87.15	87.45	-	-	0	0	-	87.40	87.15	87.45	-	-	0	-	-2.02%
2013-08-06	0	89.20	88.90	89.20	-	-	0	0	-	89.20	88.90	89.20	-	-	0	-	0.00%
2013-08-05	0	89.20	89.20	89.55	-	-	0	0	-	89.20	89.20	89.55	-	-	0	-	0.17%
2013-08-02	0	89.05	89.05	89.35	-	-	0	0	-	89.05	89.05	89.35	-	-	0	-	0.28%
2013-08-01	0	88.80	88.80	89.10	-	-	0	0	-	88.80	88.80	89.10	-	-	0	-	0.62%
2013-07-31	0	88.25	87.90	88.20	-	-	0	0	-	88.25	87.90	88.20	-	-	0	-	0.00%
2013-07-30	0	88.25	88.20	88.55	-	-	0	0	-	88.25	88.20	88.55	-	-	0	-	0.11%
2013-07-29	0	88.15	87.85	88.15	-	-	0	0	-	88.15	87.85	88.15	-	-	0	-	-0.62%
2013-07-26	0	88.70	88.70	89.05	-	-	0	0	-	88.70	88.70	89.05	-	-	0	-	0.06%
2013-07-25	0	88.65	88.70	89.00	-	-	0	0	-	88.65	88.70	89.00	-	-	0	-	0.28%
2013-07-24	0	88.40	88.40	88.70	-	-	0	0	-	88.40	88.40	88.70	-	-	0	-	0.11%
2013-07-23	0	88.30	88.30	88.60	-	-	0	0	-	88.30	88.30	88.60	-	-	0	-	2.56%
2013-07-22	0	86.10	85.80	86.10	-	-	0	0	-	86.10	85.80	86.10	-	-	0	-	-0.17%
2013-07-19	0	86.25	86.00	86.30	-	-	0	0	-	86.25	86.00	86.30	-	-	0	-	-0.06%
2013-07-18	0	86.30	86.35	86.65	-	-	0	0	-	86.30	86.35	86.65	-	-	0	-	0.06%
2013-07-17	0	86.25	86.15	86.50	-	-	0	0	-	86.25	86.15	86.50	-	-	0	-	0.35%
2013-07-16	0	85.95	86.05	86.35	-	-	0	0	-	85.95	86.05	86.35	-	-	0	-	0.00%
2013-07-15	0	85.95	85.95	86.25	-	-	0	0	-	85.95	85.95	86.25	-	-	0	-	0.12%
2013-07-12	0	85.85	85.65	85.95	-	-	0	0	-	85.85	85.65	85.95	-	-	0	-	-0.23%
2013-07-11	0	86.05	86.00	86.30	-	-	0	0	-	86.05	86.00	86.30	-	-	0	-	3.55%
2013-07-10	0	83.10	83.25	83.55	-	-	0	0	-	83.10	83.25	83.55	-	-	0	-	0.42%
2013-07-09	0	82.75	82.65	82.95	-	-	0	0	-	82.75	82.65	82.95	-	-	0	-	0.00%
2013-07-08	0	82.75	82.35	82.65	-	-	0	0	-	82.75	82.35	82.65	-	-	0	-	-0.90%
2013-07-05	0	83.50	83.45	83.75	-	-	0	0	-	83.50	83.45	83.75	-	-	0	-	1.52%
2013-07-04	0	82.25	82.20	82.50	-	-	0	0	-	82.25	82.20	82.50	-	-	0	-	1.17%
2013-07-03	0	81.30	81.05	81.35	-	-	0	0	-	81.30	81.05	81.35	-	-	0	-	-2.93%
2013-07-02	0	83.75	83.40	83.70	-	-	0	0	-	83.75	83.40	83.70	-	-	0	-	-1.00%
2013-06-28	0	84.60	84.60	84.90	-	-	0	0	-	84.60	84.60	84.90	-	-	0	-	2.42%
2013-06-27	0	82.60	82.40	82.70	-	-	0	0	-	82.60	82.40	82.70	-	-	0	-	0.00%
2013-06-26	0	82.60	82.60	82.90	-	-	0	0	-	82.60	82.60	82.90	-	-	0	-	3.77%
2013-06-25	0	79.60	79.30	79.60	-	-	0	0	-	79.60	79.30	79.60	-	-	0	-	-0.44%
2013-06-24	0	79.95	79.60	79.85	-	-	0	0	-	79.95	79.60	79.85	-	-	0	-	-2.97%
2013-06-21	0	82.40	82.10	82.40	-	-	0	0	-	82.40	82.10	82.40	-	-	0	-	-0.42%
2013-06-20	0	82.75	82.40	82.70	-	-	0	0	-	82.75	82.40	82.70	-	-	0	-	-2.99%
2013-06-19	0	85.30	84.95	85.25	-	-	0	0	-	85.30	84.95	85.25	-	-	0	-	-0.99%
2013-06-18	0	86.15	86.05	86.40	-	-	0	0	-	86.15	86.05	86.40	-	-	0	-	0.00%
2013-06-17	0	86.15	86.20	86.50	-	-	0	0	-	86.15	86.20	86.50	-	-	0	-	1.12%
2013-06-14	0	85.20	-	-	-	-	0	0	-	85.20	-	-	-	-	0	-	0.00%
2013-06-13	0	85.20	84.95	85.25	-	-	0	0	-	85.20	84.95	85.25	-	-	0	-	-2.35%
2013-06-11	0	87.25	86.95	87.30	-	-	0	0	-	87.25	86.95	87.30	-	-	0	-	-1.52%
2013-06-10	0	88.60	88.30	88.65	-	-	0	0	-	88.60	88.30	88.65	-	-	0	-	-0.17%
2013-06-07	0	88.75	88.40	88.75	-	-	0	0	-	88.75	88.40	88.75	-	-	0	-	-0.56%
2013-06-06	0	89.25	89.00	89.30	-	-	0	0	-	89.25	89.00	89.30	-	-	0	-	-1.22%
2013-06-05	0	90.35	90.05	90.35	-	-	0	0	-	90.35	90.05	90.35	-	-	0	-	-0.50%
2013-06-04	0	90.80	90.50	90.85	-	-	0	0	-	90.80	90.50	90.85	-	-	0	-	0.00%
2013-06-03	0	90.80	90.60	90.90	-	-	0	0	-	90.80	90.60	90.90	-	-	0	-	-0.66%
2013-05-31	0	91.40	91.20	91.50	-	-	0	0	-	91.40	91.20	91.50	-	-	0	-	-0.44%
2013-05-30	0	91.80	91.45	91.80	-	-	0	0	-	91.80	91.45	91.80	-	-	0	-	0.00%
2013-05-29	0	91.80	91.35	91.70	-	-	0	0	-	91.80	91.35	91.70	-	-	0	-	-1.08%
2013-05-28	0	92.80	92.85	93.15	-	-	0	0	-	92.80	92.85	93.15	-	-	0	-	1.75%
2013-05-27	0	91.20	91.25	91.60	-	-	0	0	-	91.20	91.25	91.60	-	-	0	-	0.00%
2013-05-24	0	91.20	91.10	91.45	-	-	0	0	-	91.20	91.10	91.45	-	-	0	-	0.00%
2013-05-23	0	91.20	90.95	91.25	-	-	0	0	-	91.20	90.95	91.25	-	-	0	-	-2.67%
2013-05-22	0	93.70	93.40	93.75	-	-	0	0	-	93.70	93.40	93.75	-	-	0	-	-0.69%
2013-05-21	0	94.35	94.05	94.35	-	-	0	0	-	94.35	94.05	94.35	-	-	0	-	-0.32%
2013-05-20	0	94.65	94.70	95.05	-	-	0	0	-	94.65	94.70	95.05	-	-	0	-	1.56%
2013-05-16	0	93.20	93.15	93.50	-	-	0	0	-	93.20	93.15	93.50	-	-	0	-	0.00%
2013-05-15	0	93.20	93.25	93.55	-	-	0	0	-	93.20	93.25	93.55	-	-	0	-	0.27%
2013-05-14	0	92.95	92.70	93.00	-	-	0	0	-	92.95	92.70	93.00	-	-	0	-	-0.54%
2013-05-13	0	93.45	93.15	93.50	-	-	0	0	-	93.45	93.15	93.50	-	-	0	-	-1.37%
2013-05-10	0	94.75	94.75	95.10	-	-	0	0	-	94.75	94.75	95.10	-	-	0	-	0.26%
2013-05-09	0	94.50	94.50	94.85	-	-	0	0	-	94.50	94.50	94.85	-	-	0	-	0.16%
2013-05-08	0	94.35	94.35	94.70	-	-	0	0	-	94.35	94.35	94.70	-	-	0	-	0.96%
2013-05-07	0	93.45	93.40	93.75	-	-	0	0	-	93.45	93.40	93.75	-	-	0	-	0.75%
2013-05-06	0	92.75	92.80	93.00	-	-	0	0	-	92.75	92.80	93.00	-	-	0	-	1.09%
2013-05-03	0	91.75	91.80	92.05	-	-	0	0	-	91.75	91.80	92.05	-	-	0	-	0.27%
2013-05-02	0	91.50	91.25	91.45	-	-	0	0	-	91.50	91.25	91.45	-	-	0	-	-0.22%
2013-04-30	0	91.70	91.70	91.95	-	-	0	0	-	91.70	91.70	91.95	-	-	0	-	0.71%
2013-04-29	0	91.05	90.75	90.95	-	-	0	0	-	91.05	90.75	90.95	-	-	0	-	-0.11%
2013-04-26	0	91.15	91.10	91.35	-	-	0	0	-	91.15	91.10	91.35	-	-	0	-	0.44%
2013-04-25	0	90.75	90.85	91.05	-	-	0	0	-	90.75	90.85	91.05	-	-	0	-	0.89%
2013-04-24	0	89.95	90.00	90.20	-	-	0	0	-	89.95	90.00	90.20	-	-	0	-	1.58%
2013-04-23	0	88.55	-	-	-	-	0	0	-	88.55	-	-	-	-	0	-	-1.23%
2013-04-22	0	89.65	-	-	-	-	0	0	-	89.65	-	-	-	-	0	-	0.28%
2013-04-19	0	89.40	89.40	89.60	-	-	0	0	-	89.40	89.40	89.60	-	-	0	-	2.64%
2013-04-18	0	87.10	86.75	87.00	-	-	0	0	-	87.10	86.75	87.00	-	-	0	-	-0.46%
2013-04-17	0	87.50	87.25	87.45	-	-	0	0	-	87.50	87.25	87.45	-	-	0	-	-0.68%
2013-04-16	0	88.10	87.85	88.05	-	-	0	0	-	88.10	87.85	88.05	-	-	0	-	-0.17%
2013-04-15	0	88.25	87.95	88.20	-	-	0	0	-	88.25	87.95	88.20	-	-	0	-	-1.84%
2013-04-12	0	89.90	89.90	90.15	-	-	0	0	-	89.90	89.90	90.15	-	-	0	-	0.00%
2013-04-11	0	89.90	-	-	-	-	0	0	-	89.90	-	-	-	-	0	-	0.00%
2013-04-10	0	89.90	89.85	90.05	-	-	0	0	-	89.90	89.85	90.05	-	-	0	-	0.78%
2013-04-09	0	89.20	89.20	89.45	-	-	0	0	-	89.20	89.20	89.45	-	-	0	-	1.31%
2013-04-08	0	88.05	88.05	-	-	-	0	0	-	88.05	88.05	-	-	-	0	-	0.06%
2013-04-05	0	88.00	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	-2.92%
2013-04-03	0	90.65	-	-	-	-	0	0	-	90.65	-	-	-	-	0	-	-0.60%
2013-04-02	0	91.20	-	-	-	-	0	0	-	91.20	-	-	-	-	0	-	-0.11%
2013-03-28	0	91.30	-	-	91.30	91.65	3,250	296,752	91.308	91.30	-	-	91.30	91.65	3,250	91.308	-0.81%
2013-03-27	0	92.05	-	-	-	-	0	0	-	92.05	-	-	-	-	0	-	0.71%
2013-03-26	0	91.40	-	-	-	-	0	0	-	91.40	-	-	-	-	0	-	0.00%
2013-03-25	0	91.40	-	-	-	-	0	0	-	91.40	-	-	-	-	0	-	0.00%
2013-03-22	0	91.40	-	-	-	-	0	0	-	91.40	-	-	-	-	0	-	-0.11%
2013-03-21	0	91.50	-	-	-	-	0	0	-	91.50	-	-	-	-	0	-	0.00%
2013-03-20	0	91.50	-	-	-	-	0	0	-	91.50	-	-	-	-	0	-	1.50%
2013-03-19	0	90.15	-	-	-	-	0	0	-	90.15	-	-	-	-	0	-	-0.28%
2013-03-18	0	90.40	-	-	-	-	0	0	-	90.40	-	-	-	-	0	-	-2.06%
2013-03-15	0	92.30	92.00	92.25	-	-	0	0	-	92.30	92.00	92.25	-	-	0	-	-0.38%
2013-03-14	0	92.65	-	-	-	-	0	0	-	92.65	-	-	-	-	0	-	0.00%
2013-03-13	0	92.65	92.40	92.65	-	-	0	0	-	92.65	92.40	92.65	-	-	0	-	-1.80%
2013-03-12	0	94.35	94.05	94.30	-	-	0	0	-	94.35	94.05	94.30	-	-	0	-	-1.31%
2013-03-11	0	95.60	95.30	95.55	-	-	0	0	-	95.60	95.30	95.55	-	-	0	-	-0.42%
2013-03-08	0	96.00	-	-	96.00	96.00	1,500	144,000	96.000	96.00	-	-	96.00	96.00	1,500	96.000	1.59%
2013-03-07	0	94.50	-	-	-	-	0	0	-	94.50	-	-	-	-	0	-	0.85%
2013-03-06	0	93.70	-	-	-	-	0	0	-	93.70	-	-	-	-	0	-	0.00%
2013-03-05	0	93.70	93.65	93.90	-	-	0	0	-	93.70	93.65	93.90	-	-	0	-	0.00%
2013-03-04	0	93.70	-	-	-	-	0	0	-	93.70	-	-	-	-	0	-	-1.78%
2013-03-01	0	95.40	-	-	-	-	0	0	-	95.40	-	-	-	-	0	-	-0.05%
2013-02-28	0	95.45	95.55	95.80	-	-	0	0	-	95.45	95.55	95.80	-	-	0	-	2.25%
2013-02-27	0	93.35	-	-	-	-	0	0	-	93.35	-	-	-	-	0	-	0.16%
2013-02-26	0	93.20	93.00	93.25	-	-	0	0	-	93.20	93.00	93.25	-	-	0	-	-1.69%
2013-02-25	0	94.80	-	-	-	-	0	0	-	94.80	-	-	-	-	0	-	-0.26%
2013-02-22	0	95.05	-	-	-	-	0	0	-	95.05	-	-	-	-	0	-	-0.63%
2013-02-21	0	95.65	95.40	95.65	-	-	0	0	-	95.65	95.40	95.65	-	-	0	-	-1.70%
2013-02-20	0	97.30	97.35	97.55	-	-	0	0	-	97.30	97.35	97.55	-	-	0	-	0.46%
2013-02-19	0	96.85	-	-	-	-	0	0	-	96.85	-	-	-	-	0	-	-1.37%
2013-02-18	0	98.20	-	-	-	-	0	0	-	98.20	-	-	-	-	0	-	-0.41%
2013-02-15	0	98.60	-	-	-	-	0	0	-	98.60	-	-	-	-	0	-	0.72%
2013-02-14	0	97.90	-	-	-	-	0	0	-	97.90	-	-	-	-	0	-	0.62%
2013-02-08	0	97.30	-	-	-	-	0	0	-	97.30	-	-	-	-	0	-	-0.05%
2013-02-07	0	97.35	-	-	-	-	0	0	-	97.35	-	-	-	-	0	-	-0.56%
2013-02-06	0	97.90	-	-	-	-	0	0	-	97.90	-	-	-	-	0	-	0.00%
2013-02-05	0	97.90	-	-	-	-	0	0	-	97.90	-	-	-	-	0	-	-1.81%
2013-02-04	0	99.70	-	-	-	-	0	0	-	99.70	-	-	-	-	0	-	0.00%
2013-02-01	0	99.70	-	-	-	-	0	0	-	99.70	-	-	-	-	0	-	0.00%
2013-01-31	0	99.70	-	-	-	-	0	0	-	99.70	-	-	-	-	0	-	-0.10%
2013-01-30	0	99.80	-	-	-	-	0	0	-	99.80	-	-	-	-	0	-	0.66%
2013-01-29	0	99.15	-	-	-	-	0	0	-	99.15	-	-	-	-	0	-	0.00%
2013-01-28	0	99.15	-	-	-	-	0	0	-	99.15	-	-	-	-	0	-	0.00%
2013-01-25	0	99.15	-	-	-	-	0	0	-	99.15	-	-	-	-	0	-	-0.60%
2013-01-24	0	99.75	-	-	-	-	0	0	-	99.75	-	-	-	-	0	-	-0.45%
2013-01-23	0	100.2	-	-	-	-	0	0	-	100.2	-	-	-	-	0	-	0.00%
2013-01-22	0	100.2	-	-	-	-	0	0	-	100.2	-	-	-	-	0	-	0.50%
2013-01-21	0	99.70	-	-	-	-	0	0	-	99.70	-	-	-	-	0	-	0.25%
2013-01-18	0	99.45	-	-	99.35	99.35	300	29,805	99.350	99.45	-	-	99.35	99.35	300	99.350	0.76%
2013-01-17	0	98.70	-	-	-	-	0	0	-	98.70	-	-	-	-	0	-	-0.20%
2013-01-16	0	98.90	-	-	-	-	0	0	-	98.90	-	-	-	-	0	-	-0.10%
2013-01-15	0	99.00	-	-	-	-	0	0	-	99.00	-	-	-	-	0	-	0.00%
2013-01-14	0	99.00	-	-	-	-	0	0	-	99.00	-	-	-	-	0	-	0.46%
2013-01-11	0	98.55	-	-	98.55	98.55	4,500	443,475	98.550	98.55	-	-	98.55	98.55	4,500	98.550	-0.35%
2013-01-10	0	98.90	-	-	-	-	0	0	-	98.90	-	-	-	-	0	-	0.87%
2013-01-09	0	98.05	-	-	-	-	0	0	-	98.05	-	-	-	-	0	-	0.05%
2013-01-08	0	98.00	-	-	-	-	0	0	-	98.00	-	-	-	-	0	-	-1.31%
2013-01-07	0	99.30	-	-	-	-	0	0	-	99.30	-	-	-	-	0	-	0.00%
2013-01-04	0	99.30	-	-	-	-	0	0	-	99.30	-	-	-	-	0	-	0.00%
2013-01-03	0	99.30	-	-	-	-	0	0	-	99.30	-	-	-	-	0	-	0.86%
2013-01-02	0	98.45	-	-	-	-	0	0	-	98.45	-	-	-	-	0	-	3.25%
2012-12-31	0	95.35	-	-	-	-	0	0	-	95.35	-	-	-	-	0	-	0.32%
2012-12-28	0	95.05	-	-	-	-	0	0	-	95.05	-	-	-	-	0	-	0.21%
2012-12-27	0	94.85	-	-	-	-	0	0	-	94.85	-	-	-	-	0	-	0.32%
2012-12-24	0	94.55	-	-	-	-	0	0	-	94.55	-	-	-	-	0	-	0.00%
2012-12-21	0	94.55	-	-	-	-	0	0	-	94.55	-	-	-	-	0	-	-0.42%
2012-12-20	0	94.95	-	-	-	-	0	0	-	94.95	-	-	-	-	0	-	0.00%
2012-12-19	0	94.95	94.95	-	-	-	0	0	-	94.95	94.95	-	-	-	0	-	0.64%
2012-12-18	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2012-12-17	0	94.35	-	-	-	-	0	0	-	94.35	-	-	-	-	0	-	0.00%
2012-12-14	0	94.35	-	-	93.40	93.40	200	18,680	93.400	94.35	-	-	93.40	93.40	200	93.400	0.27%
2012-12-13	0	94.10	-	-	-	-	0	0	-	94.10	-	-	-	-	0	-	-0.11%
2012-12-12	0	94.20	-	-	-	-	0	0	-	94.20	-	-	-	-	0	-	1.07%
2012-12-11	0	93.20	-	-	-	-	0	0	-	93.20	-	-	-	-	0	-	0.00%
2012-12-10	0	93.20	-	-	-	-	0	0	-	93.20	-	-	-	-	0	-	0.00%
2012-12-07	0	93.20	-	-	93.20	93.20	300	27,960	93.200	93.20	-	-	93.20	93.20	300	93.200	0.76%
2012-12-06	0	92.50	-	-	-	-	0	0	-	92.50	-	-	-	-	0	-	0.22%
2012-12-05	0	92.30	-	-	-	-	0	0	-	92.30	-	-	-	-	0	-	2.27%
2012-12-04	0	90.25	-	-	-	-	0	0	-	90.25	-	-	-	-	0	-	0.17%
2012-12-03	0	90.10	-	-	-	-	0	0	-	90.10	-	-	-	-	0	-	-1.42%
2012-11-30	0	91.40	-	-	-	-	0	0	-	91.40	-	-	-	-	0	-	1.16%
2012-11-29	0	90.35	-	-	-	-	0	0	-	90.35	-	-	-	-	0	-	0.50%
2012-11-28	0	89.90	-	-	-	-	0	0	-	89.90	-	-	-	-	0	-	-0.61%
2012-11-27	0	90.45	-	-	-	-	0	0	-	90.45	-	-	-	-	0	-	0.00%
2012-11-26	0	90.45	-	-	-	-	0	0	-	90.45	-	-	-	-	0	-	0.00%
2012-11-23	0	90.45	-	-	-	-	0	0	-	90.45	-	-	-	-	0	-	0.78%
2012-11-22	0	89.75	-	-	-	-	0	0	-	89.75	-	-	-	-	0	-	1.01%
2012-11-21	0	88.85	-	-	-	-	0	0	-	88.85	-	-	-	-	0	-	0.79%
2012-11-20	0	88.15	-	-	89.10	89.10	200	17,820	89.100	88.15	-	-	89.10	89.10	200	89.100	0.17%
2012-11-19	0	88.00	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	0.74%
2012-11-16	0	87.35	-	-	-	-	0	0	-	87.35	-	-	-	-	0	-	-0.17%
2012-11-15	0	87.50	-	-	-	-	0	0	-	87.50	-	-	-	-	0	-	-1.57%
2012-11-14	0	88.90	-	-	-	-	0	0	-	88.90	-	-	-	-	0	-	0.91%
2012-11-13	0	88.10	-	-	-	-	0	0	-	88.10	-	-	-	-	0	-	-1.40%
2012-11-12	0	89.35	-	-	-	-	0	0	-	89.35	-	-	-	-	0	-	-0.33%
2012-11-09	0	89.65	-	-	-	-	0	0	-	89.65	-	-	-	-	0	-	-0.55%
2012-11-08	0	90.15	-	-	-	-	0	0	-	90.15	-	-	-	-	0	-	-1.90%
2012-11-07	0	91.90	-	-	-	-	0	0	-	91.90	-	-	-	-	0	-	0.22%
2012-11-06	0	91.70	-	-	-	-	0	0	-	91.70	-	-	-	-	0	-	-0.22%
2012-11-05	0	91.90	-	-	-	-	0	0	-	91.90	-	-	-	-	0	-	-0.22%
2012-11-02	0	92.10	-	-	-	-	0	0	-	92.10	-	-	-	-	0	-	1.60%
2012-11-01	0	90.65	-	-	-	-	0	0	-	90.65	-	-	-	-	0	-	1.23%
2012-10-31	0	89.55	-	-	-	-	0	0	-	89.55	-	-	-	-	0	-	0.79%
2012-10-30	0	88.85	-	-	-	-	0	0	-	88.85	-	-	-	-	0	-	0.00%
2012-10-29	0	88.85	-	-	-	-	0	0	-	88.85	-	-	-	-	0	-	0.28%
2012-10-26	0	88.60	-	-	-	-	0	0	-	88.60	-	-	-	-	0	-	-1.45%
2012-10-25	0	89.90	-	-	-	-	0	0	-	89.90	-	-	-	-	0	-	0.00%
2012-10-24	0	89.90	-	-	-	-	0	0	-	89.90	-	-	-	-	0	-	0.00%
2012-10-22	0	89.90	-	-	-	-	0	0	-	89.90	-	-	-	-	0	-	0.39%
2012-10-19	0	89.55	-	-	-	-	0	0	-	89.55	-	-	-	-	0	-	0.62%
2012-10-18	0	89.00	-	-	-	-	0	0	-	89.00	-	-	-	-	0	-	1.14%
2012-10-17	0	88.00	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	0.86%
2012-10-16	0	87.25	-	-	-	-	0	0	-	87.25	-	-	-	-	0	-	0.00%
2012-10-15	0	87.25	-	-	-	-	0	0	-	87.25	-	-	-	-	0	-	0.23%
2012-10-12	0	87.05	-	-	-	-	0	0	-	87.05	-	-	-	-	0	-	0.69%
2012-10-11	0	86.45	-	-	-	-	0	0	-	86.45	-	-	-	-	0	-	1.11%
2012-10-10	0	85.50	-	-	-	-	0	0	-	85.50	-	-	-	-	0	-	0.18%
2012-10-09	0	85.35	-	-	-	-	0	0	-	85.35	-	-	-	-	0	-	0.53%
2012-10-08	0	84.90	-	-	-	-	0	0	-	84.90	-	-	-	-	0	-	-1.11%
2012-10-05	0	85.85	-	-	-	-	0	0	-	85.85	-	-	-	-	0	-	1.36%
2012-10-04	0	84.70	-	-	-	-	0	0	-	84.70	-	-	-	-	0	-	0.00%
2012-10-03	0	84.70	-	-	-	-	0	0	-	84.70	-	-	-	-	0	-	0.41%
2012-09-28	0	84.35	-	-	-	-	0	0	-	84.35	-	-	-	-	0	-	0.00%
2012-09-27	0	84.35	-	-	-	-	0	0	-	84.35	-	-	-	-	0	-	1.14%
2012-09-26	0	83.40	-	-	-	-	0	0	-	83.40	-	-	-	-	0	-	-0.89%
2012-09-25	0	84.15	-	-	-	-	0	0	-	84.15	-	-	-	-	0	-	0.00%
2012-09-24	0	84.15	-	-	-	-	0	0	-	84.15	-	-	-	-	0	-	0.00%
2012-09-21	0	84.15	-	-	-	-	0	0	-	84.15	-	-	-	-	0	-	0.24%
2012-09-20	0	83.95	-	-	-	-	0	0	-	83.95	-	-	-	-	0	-	-0.83%
2012-09-19	0	84.65	-	-	-	-	0	0	-	84.65	-	-	-	-	0	-	0.24%
2012-09-18	0	84.45	-	-	-	-	0	0	-	84.45	-	-	-	-	0	-	0.00%
2012-09-17	0	84.45	-	-	-	-	0	0	-	84.45	-	-	-	-	0	-	0.00%
2012-09-14	0	84.45	-	-	-	-	0	0	-	84.45	-	-	-	-	0	-	3.05%
2012-09-13	0	81.95	-	-	-	-	0	0	-	81.95	-	-	-	-	0	-	0.00%
2012-09-12	0	81.95	-	-	-	-	0	0	-	81.95	-	-	-	-	0	-	1.05%
2012-09-11	0	81.10	-	-	-	-	0	0	-	81.10	-	-	-	-	0	-	0.00%
2012-09-10	0	81.10	-	-	-	-	0	0	-	81.10	-	-	-	-	0	-	0.00%
2012-09-07	0	81.10	-	-	-	-	0	0	-	81.10	-	-	-	-	0	-	3.12%
2012-09-06	0	78.65	-	-	-	-	0	0	-	78.65	-	-	-	-	0	-	0.32%
2012-09-05	0	78.40	-	-	-	-	0	0	-	78.40	-	-	-	-	0	-	-1.51%
2012-09-04	0	79.60	-	-	-	-	0	0	-	79.60	-	-	-	-	0	-	-0.69%
2012-09-03	0	80.15	-	-	-	-	0	0	-	80.15	-	-	-	-	0	-	0.00%
2012-08-31	0	80.15	-	-	-	-	0	0	-	80.15	-	-	-	-	0	-	0.00%
2012-08-30	0	80.15	-	-	-	-	0	0	-	80.15	-	-	-	-	0	-	-1.41%
2012-08-29	0	81.30	-	-	-	-	0	0	-	81.30	-	-	-	-	0	-	-0.31%
2012-08-28	0	81.55	-	-	-	-	0	0	-	81.55	-	-	-	-	0	-	-0.06%
2012-08-27	0	81.60	-	-	-	-	0	0	-	81.60	-	-	-	-	0	-	-0.85%
2012-08-24	0	82.30	-	-	-	-	0	0	-	82.30	-	-	-	-	0	-	0.00%
2012-08-23	0	82.30	-	-	-	-	0	0	-	82.30	-	-	-	-	0	-	0.00%
2012-08-22	0	82.30	-	-	-	-	0	0	-	82.30	-	-	-	-	0	-	-0.84%
2012-08-21	0	83.00	-	-	-	-	0	0	-	83.00	-	-	-	-	0	-	0.24%
2012-08-20	0	82.80	-	-	-	-	0	0	-	82.80	-	-	-	-	0	-	0.00%
2012-08-17	0	82.80	-	-	-	-	0	0	-	82.80	-	-	-	-	0	-	0.06%
2012-08-16	0	82.75	-	-	-	-	0	0	-	82.75	-	-	-	-	0	-	-0.54%
2012-08-15	0	83.20	-	-	-	-	0	0	-	83.20	-	-	-	-	0	-	-0.54%
2012-08-14	0	83.65	-	-	-	-	0	0	-	83.65	-	-	-	-	0	-	0.42%
2012-08-13	0	83.30	-	-	-	-	0	0	-	83.30	-	-	-	-	0	-	-0.89%
2012-08-10	0	84.05	-	-	-	-	0	0	-	84.05	-	-	-	-	0	-	0.00%
2012-08-09	0	84.05	-	-	-	-	0	0	-	84.05	-	-	-	-	0	-	0.66%
2012-08-08	0	83.50	-	-	-	-	0	0	-	83.50	-	-	-	-	0	-	0.00%
2012-08-07	0	83.50	-	-	-	-	0	0	-	83.50	-	-	-	-	0	-	0.42%
2012-08-06	0	83.15	-	-	-	-	0	0	-	83.15	-	-	-	-	0	-	1.34%
2012-08-03	0	82.05	-	-	-	-	0	0	-	82.05	-	-	-	-	0	-	-0.18%
2012-08-02	0	82.20	-	-	-	-	0	0	-	82.20	-	-	-	-	0	-	-0.30%
2012-08-01	0	82.45	-	-	-	-	0	0	-	82.45	-	-	-	-	0	-	1.79%
2012-07-31	0	81.00	-	-	-	-	0	0	-	81.00	-	-	-	-	0	-	0.00%
2012-07-30	0	81.00	-	-	-	-	0	0	-	81.00	-	-	-	-	0	-	2.86%
2012-07-27	0	78.75	-	-	-	-	0	0	-	78.75	-	-	-	-	0	-	0.00%
2012-07-26	0	78.75	-	-	-	-	0	0	-	78.75	-	-	-	-	0	-	-0.06%
2012-07-25	0	78.80	-	-	-	-	0	0	-	78.80	-	-	-	-	0	-	-0.38%
2012-07-24	0	79.10	-	-	-	-	0	0	-	79.10	-	-	-	-	0	-	-0.44%
2012-07-23	0	79.45	-	-	-	-	0	0	-	79.45	-	-	-	-	0	-	-2.34%
2012-07-20	0	81.35	-	-	-	-	0	0	-	81.35	-	-	-	-	0	-	0.62%
2012-07-19	0	80.85	-	-	-	-	0	0	-	80.85	-	-	-	-	0	-	1.32%
2012-07-18	0	79.80	-	-	-	-	0	0	-	79.80	-	-	-	-	0	-	-0.68%
2012-07-17	0	80.35	-	-	-	-	0	0	-	80.35	-	-	-	-	0	-	1.39%
2012-07-16	0	79.25	-	-	-	-	0	0	-	79.25	-	-	-	-	0	-	0.00%
2012-07-13	0	79.25	-	-	-	-	0	0	-	79.25	-	-	-	-	0	-	0.06%
2012-07-12	0	79.20	-	-	-	-	0	0	-	79.20	-	-	-	-	0	-	-2.22%
2012-07-11	0	81.00	-	-	-	-	0	0	-	81.00	-	-	-	-	0	-	-0.06%
2012-07-10	0	81.05	-	-	-	-	0	0	-	81.05	-	-	-	-	0	-	-0.12%
2012-07-09	0	81.15	-	-	-	-	0	0	-	81.15	-	-	-	-	0	-	-1.81%
2012-07-06	0	82.65	-	-	-	-	0	0	-	82.65	-	-	-	-	0	-	0.00%
2012-07-05	0	82.65	-	-	-	-	0	0	-	82.65	-	-	-	-	0	-	0.30%
2012-07-04	0	82.40	-	-	-	-	0	0	-	82.40	-	-	-	-	0	-	0.06%
2012-07-03	0	82.35	-	-	-	-	0	0	-	82.35	-	-	-	-	0	-	3.52%
2012-06-29	0	79.55	-	-	-	-	0	0	-	79.55	-	-	-	-	0	-	0.00%
2012-06-28	0	79.55	-	-	-	-	0	0	-	79.55	-	-	-	-	0	-	-0.69%
2012-06-27	0	80.10	-	-	-	-	0	0	-	80.10	-	-	-	-	0	-	1.07%
2012-06-26	0	79.25	-	-	-	-	0	0	-	79.25	-	-	-	-	0	-	0.00%
2012-06-25	0	79.25	-	-	79.30	79.30	3,200	253,760	79.300	79.25	-	-	79.30	79.30	3,200	79.300	-0.94%
2012-06-22	0	80.00	-	80.15	80.00	80.00	5,000	400,000	80.000	80.00	-	80.15	80.00	80.00	5,000	80.000	-1.78%
2012-06-21	0	81.45	-	81.70	-	-	0	0	-	81.45	-	81.70	-	-	0	-	-1.63%
2012-06-20	0	82.80	-	83.00	82.80	82.80	5,000	414,000	82.800	82.80	-	83.00	82.80	82.80	5,000	82.800	0.12%
2012-06-19	0	82.70	-	-	-	-	0	0	-	82.70	-	-	-	-	0	-	0.00%
2012-06-18	0	82.70	-	-	-	-	0	0	-	82.70	-	-	-	-	0	-	1.04%
2012-06-15	0	81.85	-	-	81.20	81.60	6,000	487,600	81.267	81.85	-	-	81.20	81.60	6,000	81.267	1.93%
2012-06-14	0	80.30	-	-	-	-	0	0	-	80.30	-	-	-	-	0	-	-0.74%
2012-06-13	0	80.90	-	-	-	-	0	0	-	80.90	-	-	-	-	0	-	0.81%
2012-06-12	0	80.25	-	-	-	-	0	0	-	80.25	-	-	-	-	0	-	-0.12%
2012-06-11	0	80.35	-	-	-	-	0	0	-	80.35	-	-	-	-	0	-	1.97%
2012-06-08	0	78.80	-	-	-	-	0	0	-	78.80	-	-	-	-	0	-	0.00%
2012-06-07	0	78.80	-	-	-	-	0	0	-	78.80	-	-	-	-	0	-	0.32%
2012-06-06	0	78.55	-	-	-	-	0	0	-	78.55	-	-	-	-	0	-	1.68%
2012-06-05	0	77.25	-	-	-	-	0	0	-	77.25	-	-	-	-	0	-	-0.13%
2012-06-04	0	77.35	-	-	-	-	0	0	-	77.35	-	-	-	-	0	-	-2.64%
2012-06-01	0	79.45	-	-	-	-	0	0	-	79.45	-	-	-	-	0	-	-0.50%
2012-05-31	0	79.85	-	-	-	-	0	0	-	79.85	-	-	-	-	0	-	-0.31%
2012-05-30	0	80.10	-	-	-	-	0	0	-	80.10	-	-	-	-	0	-	-0.68%
2012-05-29	0	80.65	-	-	-	-	0	0	-	80.65	-	-	-	-	0	-	1.96%
2012-05-28	0	79.10	-	-	-	-	0	0	-	79.10	-	-	-	-	0	-	0.51%
2012-05-25	0	78.70	-	-	-	-	0	0	-	78.70	-	-	-	-	0	-	0.00%
2012-05-24	0	78.70	-	-	78.70	78.90	5,100	401,390	78.704	78.70	-	-	78.70	78.90	5,100	78.704	-0.63%
2012-05-23	0	79.20	-	-	-	-	0	0	-	79.20	-	-	-	-	0	-	-1.25%
2012-05-22	0	80.20	-	-	80.30	80.30	100	8,030	80.300	80.20	-	-	80.30	80.30	100	80.300	1.65%
2012-05-21	0	78.90	-	-	-	-	0	0	-	78.90	-	-	-	-	0	-	0.13%
2012-05-18	0	78.80	-	-	78.30	78.30	100	7,830	78.300	78.80	-	-	78.30	78.30	100	78.300	-1.38%
2012-05-17	0	79.90	-	-	-	-	0	0	-	79.90	-	-	-	-	0	-	0.00%
2012-05-16	0	79.90	-	-	-	-	0	0	-	79.90	-	-	-	-	0	-	-3.21%
2012-05-15	0	82.55	-	-	-	-	0	0	-	82.55	-	-	-	-	0	-	0.24%
2012-05-14	0	82.35	-	-	83.40	83.40	5,000	417,000	83.400	82.35	-	-	83.40	83.40	5,000	83.400	-1.26%
2012-05-11	0	83.40	81.75	85.55	83.60	83.60	4,600	384,560	83.600	83.40	81.75	85.55	83.60	83.60	4,600	83.600	-1.24%
2012-05-10	0	84.45	-	86.00	-	-	0	0	-	84.45	-	86.00	-	-	0	-	-0.53%
2012-05-09	0	84.90	-	-	-	-	0	0	-	84.90	-	-	-	-	0	-	-1.51%
2012-05-08	0	86.20	-	-	-	-	0	0	-	86.20	-	-	-	-	0	-	-0.35%
2012-05-07	0	86.50	-	89.95	-	-	0	0	-	86.50	-	89.95	-	-	0	-	-2.64%
2012-05-04	0	88.85	-	90.65	-	-	0	0	-	88.85	-	90.65	-	-	0	-	-0.67%
2012-05-03	0	89.45	88.60	91.00	-	-	0	0	-	89.45	88.60	91.00	-	-	0	-	-0.39%
2012-05-02	0	89.80	-	-	-	-	0	0	-	89.80	-	-	-	-	0	-	0.96%
2012-04-30	0	88.95	86.60	-	-	-	0	0	-	88.95	86.60	-	-	-	0	-	1.31%
2012-04-27	0	87.80	-	-	-	-	0	0	-	87.80	-	-	-	-	0	-	0.00%
2012-04-26	0	87.80	86.10	88.50	-	-	0	0	-	87.80	86.10	88.50	-	-	0	-	0.57%
2012-04-25	0	87.30	86.15	88.55	-	-	0	0	-	87.30	86.15	88.55	-	-	0	-	-0.06%
2012-04-24	0	87.35	86.15	88.55	-	-	0	0	-	87.35	86.15	88.55	-	-	0	-	0.00%
2012-04-23	0	87.35	-	-	-	-	0	0	-	87.35	-	-	-	-	0	-	-1.52%
2012-04-20	0	88.70	-	-	-	-	0	0	-	88.70	-	-	-	-	0	-	0.06%
2012-04-19	0	88.65	-	-	-	-	0	0	-	88.65	-	-	-	-	0	-	0.74%
2012-04-18	0	88.00	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	0.80%
2012-04-17	0	87.30	-	-	-	-	0	0	-	87.30	-	-	-	-	0	-	-0.63%
2012-04-16	0	87.85	-	-	-	-	0	0	-	87.85	-	-	-	-	0	-	-0.06%
2012-04-13	0	87.90	-	-	-	-	0	0	-	87.90	-	-	-	-	0	-	2.09%
2012-04-12	0	86.10	-	-	-	-	0	0	-	86.10	-	-	-	-	0	-	0.94%
2012-04-11	0	85.30	-	-	-	-	0	0	-	85.30	-	-	-	-	0	-	-0.99%
2012-04-10	0	86.15	-	-	-	-	0	0	-	86.15	-	-	-	-	0	-	-1.20%
2012-04-05	0	87.20	-	-	-	-	0	0	-	87.20	-	-	-	-	0	-	-0.23%
2012-04-03	0	87.40	-	-	-	-	0	0	-	87.40	-	-	-	-	0	-	1.57%
2012-04-02	0	86.05	-	-	-	-	0	0	-	86.05	-	-	-	-	0	-	0.00%
2012-03-30	0	86.05	-	-	-	-	0	0	-	86.05	-	-	-	-	0	-	0.35%
2012-03-29	0	85.75	-	-	-	-	0	0	-	85.75	-	-	-	-	0	-	-1.21%
2012-03-28	0	86.80	-	-	-	-	0	0	-	86.80	-	-	-	-	0	-	-0.63%
2012-03-27	0	87.35	-	-	-	-	0	0	-	87.35	-	-	-	-	0	-	1.45%
2012-03-26	0	86.10	-	-	-	-	0	0	-	86.10	-	-	-	-	0	-	0.00%
2012-03-23	0	86.10	-	-	85.90	86.10	9,250	794,585	85.901	86.10	-	-	85.90	86.10	9,250	85.901	-0.98%
2012-03-22	0	86.95	-	-	-	-	0	0	-	86.95	-	-	-	-	0	-	0.00%
2012-03-21	0	86.95	-	-	-	-	0	0	-	86.95	-	-	-	-	0	-	-0.46%
2012-03-20	0	87.35	-	-	-	-	0	0	-	87.35	-	-	-	-	0	-	-1.24%
2012-03-19	0	88.45	-	-	-	-	0	0	-	88.45	-	-	-	-	0	-	-1.72%
2012-03-16	0	90.00	-	-	-	-	0	0	-	90.00	-	-	-	-	0	-	-0.22%
2012-03-15	0	90.20	-	-	-	-	0	0	-	90.20	-	-	-	-	0	-	-0.33%
2012-03-14	0	90.50	-	-	-	-	0	0	-	90.50	-	-	-	-	0	-	0.00%
2012-03-13	0	90.50	-	-	-	-	0	0	-	90.50	-	-	-	-	0	-	0.78%
2012-03-12	0	89.80	-	-	-	-	0	0	-	89.80	-	-	-	-	0	-	0.17%
2012-03-09	0	89.65	-	-	-	-	0	0	-	89.65	-	-	-	-	0	-	1.01%
2012-03-08	0	88.75	-	-	-	-	0	0	-	88.75	-	-	-	-	0	-	1.43%
2012-03-07	0	87.50	-	-	-	-	0	0	-	87.50	-	-	-	-	0	-	-0.96%
2012-03-06	0	88.35	-	-	-	-	0	0	-	88.35	-	-	-	-	0	-	-2.48%
2012-03-05	0	90.60	-	92.90	-	-	0	0	-	90.60	-	92.90	-	-	0	-	-1.31%
2012-03-02	0	91.80	-	-	-	-	0	0	-	91.80	-	-	-	-	0	-	0.99%
2012-03-01	0	90.90	-	-	-	-	0	0	-	90.90	-	-	-	-	0	-	-1.62%
2012-02-29	0	92.40	-	-	-	-	0	0	-	92.40	-	-	-	-	0	-	0.49%
2012-02-28	0	91.95	-	-	-	-	0	0	-	91.95	-	-	-	-	0	-	1.38%
2012-02-27	0	90.70	-	-	-	-	0	0	-	90.70	-	-	-	-	0	-	-0.87%
2012-02-24	0	91.50	-	-	-	-	0	0	-	91.50	-	-	-	-	0	-	0.00%
2012-02-23	0	91.50	-	-	-	-	0	0	-	91.50	-	-	-	-	0	-	-0.49%
2012-02-22	0	91.95	-	-	90.05	90.05	4,600	414,230	90.050	91.95	-	-	90.05	90.05	4,600	90.050	0.77%
2012-02-21	0	91.25	-	-	-	-	0	0	-	91.25	-	-	-	-	0	-	0.00%
2012-02-20	0	91.25	-	-	-	-	0	0	-	91.25	-	-	-	-	0	-	-0.22%
2012-02-17	0	91.45	-	-	91.15	91.60	550	50,155	91.191	91.45	-	-	91.15	91.60	550	91.191	0.77%
2012-02-16	0	90.75	-	-	-	-	0	0	-	90.75	-	-	-	-	0	-	-0.17%
2012-02-15	0	90.90	-	-	89.95	90.90	41,900	3,787,910	90.404	90.90	-	-	89.95	90.90	41,900	90.404	2.02%
2012-02-14	0	89.10	-	-	-	-	0	0	-	89.10	-	-	-	-	0	-	-0.17%
2012-02-13	0	89.25	-	-	-	-	0	0	-	89.25	-	-	-	-	0	-	0.00%
2012-02-10	0	89.25	-	-	-	-	0	0	-	89.25	-	-	-	-	0	-	-1.38%
2012-02-09	0	90.50	-	-	-	-	0	0	-	90.50	-	-	-	-	0	-	0.33%
2012-02-08	0	90.20	-	-	-	-	0	0	-	90.20	-	-	-	-	0	-	1.92%
2012-02-07	0	88.50	-	-	-	-	0	0	-	88.50	-	-	-	-	0	-	-0.17%
2012-02-06	0	88.65	-	-	89.00	89.00	50	4,450	89.000	88.65	-	-	89.00	89.00	50	89.000
2012-02-03	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-02-02	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-02-01	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-01-31	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-01-30	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-01-27	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-01-26	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-01-20	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-01-19	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-01-18	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-01-17	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-01-16	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-01-13	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2012-01-12	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-

---

Copyright & disclaimer, Privacy policy

Back to top

---