Prices and Webb-site Total Returns

ABF Hong Kong Bond Index Fund: Unit HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	101.6	101.2	102.2	-	-	0	0	-	101.6	101.2	102.2	-	-	0	-	0.00%
2025-12-23	101.6	100.0	-	101.6	102.5	2,904	295,889	101.89	101.6	100.0	-	101.6	102.4	2,904	101.89	-0.44%
2025-12-22	102.1	102.0	102.5	102.1	102.1	200	20,410	102.05	102.1	102.0	102.5	102.1	102.1	200	102.05	0.25%
2025-12-19	101.8	101.8	102.5	-	-	0	0	-	101.8	101.8	102.4	-	-	0	-	0.00%
2025-12-18	101.8	101.8	102.5	-	-	0	0	-	101.8	101.8	102.5	-	-	0	-	0.00%
2025-12-17	101.8	101.8	102.5	101.8	102.3	500	51,010	102.02	101.8	101.8	102.5	101.8	102.3	500	102.02	-0.39%
2025-12-16	102.2	101.7	102.5	102.2	102.2	100	10,220	102.20	102.2	101.7	102.5	102.2	102.2	100	102.20	0.00%
2025-12-15	102.2	101.6	102.5	102.2	102.2	56,104	5,713,985	101.85	102.2	101.6	102.5	102.2	102.2	56,104	101.85	0.20%
2025-12-12	102.0	101.8	102.5	102.0	102.1	300	30,605	102.02	102.0	101.8	102.5	102.0	102.1	300	102.02	0.49%
2025-12-11	101.5	101.5	102.5	-	-	200	20,300	101.50	101.5	101.5	102.5	-	-	200	101.50	0.00%
2025-12-10	101.5	101.5	102.5	101.5	102.2	825	84,013	101.83	101.5	101.5	102.5	101.5	102.2	825	101.83	0.00%
2025-12-09	101.5	101.5	102.5	101.5	101.6	500	50,770	101.54	101.5	101.5	102.5	101.5	101.6	500	101.54	-0.73%
2025-12-08	102.3	101.5	102.5	102.3	102.3	100	10,225	102.25	102.3	101.5	102.5	102.3	102.3	100	102.25	-0.20%
2025-12-05	102.5	101.4	102.5	102.3	102.5	600	61,070	101.78	102.4	101.3	102.5	102.3	102.4	600	101.78	0.20%
2025-12-04	102.3	101.5	102.5	102.4	102.4	300	30,705	102.35	102.3	101.5	102.4	102.3	102.3	300	102.35	0.00%
2025-12-03	102.3	101.4	102.4	-	-	0	0	-	102.3	101.3	102.4	-	-	0	-	0.00%
2025-12-02	102.3	102.0	102.5	102.0	102.3	600	61,295	102.16	102.3	101.9	102.5	101.9	102.3	600	102.16	0.84%
2025-12-01	101.4	101.4	102.3	-	-	10	1,023	102.30	101.4	101.4	102.3	-	-	10	102.30	0.10%
2025-11-28	101.3	101.3	102.2	101.3	102.3	1,300	131,785	101.37	101.3	101.3	102.2	101.3	102.3	1,300	101.37	-0.83%
2025-11-27	102.2	101.4	102.2	-	-	0	0	-	102.2	101.4	102.2	-	-	0	-	0.00%
2025-11-26	102.2	101.1	102.6	-	-	0	0	-	102.2	101.1	102.6	-	-	0	-	0.00%
2025-11-25	102.2	101.2	102.6	101.2	102.2	1,204	122,865	102.05	102.2	101.2	102.6	101.2	102.2	1,204	102.05	0.25%
2025-11-24	101.9	101.2	102.0	101.3	102.2	800	81,425	101.78	101.9	101.2	101.9	101.3	102.2	800	101.78	0.69%
2025-11-21	101.2	101.2	102.6	101.2	101.2	1,000	101,200	101.20	101.2	101.2	102.6	101.2	101.2	1,000	101.20	-0.20%
2025-11-20	101.4	101.4	102.0	-	-	0	0	-	101.4	101.4	102.0	-	-	0	-	0.00%
2025-11-19	101.4	101.4	102.6	-	-	0	0	-	101.4	101.4	102.6	-	-	0	-	0.00%
2025-11-18	101.4	101.4	102.6	101.3	101.5	900	91,190	101.32	101.4	101.4	102.6	101.3	101.5	900	101.32	-0.10%
2025-11-17	101.5	101.0	101.5	101.5	101.5	100	10,150	101.50	101.5	101.0	101.5	101.5	101.5	100	101.50	0.00%
2025-11-14	101.5	101.0	102.0	101.5	101.5	900	91,350	101.50	101.5	101.0	102.0	101.5	101.5	900	101.50	-0.34%
2025-11-13	101.9	101.5	102.6	101.9	102.0	9,403	957,751	101.86	101.8	101.5	102.6	101.8	102.0	9,403	101.86	0.05%
2025-11-12	101.8	101.5	102.0	101.8	101.8	407	41,432	101.80	101.8	101.5	101.9	101.8	101.8	407	101.80	0.89%
2025-11-11	100.9	100.1	101.6	100.9	101.7	5,500	555,285	100.96	100.9	100.1	101.6	100.9	101.7	5,500	100.96	-0.74%
2025-11-10	101.7	100.9	102.3	101.0	101.7	410	41,607	101.48	101.7	100.9	102.3	100.9	101.7	410	101.48	-0.49%
2025-11-07	102.2	100.9	102.3	101.8	102.2	1,800	183,750	102.08	102.2	100.9	102.3	101.8	102.2	1,800	102.08	0.39%
2025-11-06	101.8	100.9	102.6	101.8	101.9	18,000	1,831,560	101.75	101.8	100.9	102.6	101.8	101.9	18,000	101.75	0.00%
2025-11-05	101.8	101.5	102.6	101.7	101.8	2,700	274,600	101.70	101.8	101.5	102.6	101.7	101.8	2,700	101.70	0.69%
2025-11-04	101.1	101.0	102.6	101.1	101.1	2,500	252,625	101.05	101.1	101.0	102.6	101.1	101.1	2,500	101.05	-0.20%
2025-11-03	101.3	101.1	101.3	101.7	101.7	100	10,170	101.70	101.3	101.1	101.3	101.7	101.7	100	101.70	-0.54%
2025-10-31	101.8	100.9	102.6	100.9	101.8	1,200	121,420	101.18	101.8	100.9	102.6	100.9	101.8	1,200	101.18	0.05%
2025-10-30	101.8	100.9	102.6	101.8	101.8	100	10,180	101.80	101.8	100.9	102.6	101.8	101.8	100	101.80	-0.10%
2025-10-28	101.9	100.9	102.6	101.0	101.9	1,600	161,685	101.05	101.8	100.9	102.6	101.0	101.8	1,600	101.05	0.74%
2025-10-27	101.1	100.9	101.1	101.1	101.9	700	70,850	101.21	101.1	100.9	101.1	101.1	101.9	700	101.21	-0.79%
2025-10-24	101.9	100.9	102.0	101.9	101.9	861	87,626	101.77	101.9	100.9	102.0	101.9	101.9	861	101.77	0.00%
2025-10-23	101.9	100.9	102.6	-	-	0	0	-	101.9	100.9	102.6	-	-	0	-	0.00%
2025-10-22	101.9	100.9	102.6	101.9	101.9	200	20,380	101.90	101.9	100.9	102.6	101.9	101.9	200	101.90	-0.20%
2025-10-21	102.1	100.9	102.6	101.9	102.4	11,600	1,186,450	102.28	102.1	100.9	102.6	101.9	102.3	11,600	102.28	1.14%
2025-10-20	101.0	100.9	102.6	-	-	0	0	-	100.9	100.9	102.6	-	-	0	-	0.00%
2025-10-17	101.0	100.9	102.6	-	-	0	0	-	100.9	100.9	102.6	-	-	0	-	0.15%
2025-10-16	100.8	100.0	102.6	100.8	100.8	3,500	353,100	100.89	100.8	100.0	102.6	100.8	100.8	3,500	100.89	-0.30%
2025-10-15	101.1	101.2	102.6	101.1	101.9	3,603	364,165	101.07	101.1	101.2	102.6	101.1	101.9	3,603	101.07	-0.88%
2025-10-14	102.0	100.0	102.6	101.1	102.0	5,100	519,875	101.94	102.0	100.0	102.6	101.1	102.0	5,100	101.94	0.10%
2025-10-13	101.9	100.0	102.6	101.0	101.9	1,100	111,640	101.49	101.9	100.0	102.6	101.0	101.9	1,100	101.49	0.39%
2025-10-10	101.5	100.0	-	101.5	101.9	4,009	407,317	101.60	101.5	100.0	-	101.5	101.9	4,009	101.60	-0.34%
2025-10-09	101.9	101.5	-	101.8	101.9	800	81,475	101.84	101.8	101.5	-	101.8	101.8	800	101.84	0.10%
2025-10-08	101.8	101.5	-	101.6	101.8	1,600	162,745	101.72	101.8	101.5	-	101.6	101.8	1,600	101.72	-0.05%
2025-10-06	101.8	101.6	-	101.8	101.8	800	81,440	101.80	101.8	101.6	-	101.8	101.8	800	101.80	-0.05%
2025-10-03	101.9	101.5	-	101.9	101.9	10,700	1,089,795	101.85	101.8	101.5	-	101.8	101.8	10,700	101.85	0.00%
2025-10-02	101.9	101.5	-	101.9	101.9	10,200	1,038,865	101.85	101.8	101.5	-	101.8	101.8	10,200	101.85	0.25%
2025-09-30	101.6	101.5	-	101.5	101.6	600	60,950	101.58	101.6	101.5	-	101.5	101.6	600	101.58	0.10%
2025-09-29	101.5	101.0	-	-	-	100	10,165	101.65	101.5	101.0	-	-	-	100	101.65	0.00%
2025-09-26	101.5	101.3	101.5	101.6	101.7	2,300	233,880	101.69	101.5	101.3	101.5	101.6	101.7	2,300	101.69	-0.20%
2025-09-25	101.7	100.0	101.7	101.8	101.8	500	50,875	101.75	101.7	100.0	101.7	101.8	101.8	500	101.75	0.10%
2025-09-24	101.6	100.0	-	101.6	101.6	500	50,800	101.60	101.6	100.0	-	101.6	101.6	500	101.60	0.05%
2025-09-23	101.6	100.7	-	101.6	101.6	500	50,775	101.55	101.6	100.7	-	101.6	101.6	500	101.55	-0.05%
2025-09-22	101.6	101.6	-	100.6	101.6	1,400	142,040	101.46	101.6	101.6	-	100.6	101.6	1,400	101.46	0.99%
2025-09-19	100.6	100.6	100.6	-	-	0	0	-	100.6	100.6	100.6	-	-	0	-	0.00%
2025-09-18	100.6	100.5	102.6	100.6	101.5	1,200	120,900	100.75	100.6	100.5	102.6	100.6	101.5	1,200	100.75	-0.59%
2025-09-17	101.2	101.0	101.8	-	-	0	0	-	101.2	101.0	101.8	-	-	0	-	0.00%
2025-09-16	101.2	101.0	101.2	101.2	101.2	600	60,720	101.20	101.2	101.0	101.2	101.2	101.2	600	101.20	-0.59%
2025-09-15	101.8	100.5	101.8	101.8	101.8	303	30,840	101.78	101.8	100.5	101.8	101.8	101.8	303	101.78	-0.05%
2025-09-12	101.9	100.5	103.0	101.9	101.9	200	20,370	101.85	101.8	100.5	103.0	101.8	101.8	200	101.85	0.89%
2025-09-11	101.0	100.5	103.0	101.0	101.0	2,004	202,350	100.97	100.9	100.5	103.0	100.9	101.0	2,004	100.97	-0.20%
2025-09-10	101.2	101.2	102.3	101.2	101.2	1,906	193,557	101.55	101.2	101.2	102.3	101.2	101.2	1,906	101.55	-0.25%
2025-09-09	101.4	101.4	103.0	101.3	102.2	2,600	264,350	101.67	101.4	101.4	103.0	101.3	102.2	2,600	101.67	-0.73%
2025-09-08	102.2	99.55	103.0	102.2	102.2	600	61,290	102.15	102.2	99.55	103.0	102.2	102.2	600	102.15	0.15%
2025-09-05	102.0	99.55	-	-	-	0	0	-	102.0	99.55	-	-	-	0	-	0.00%
2025-09-04	102.0	99.55	-	101.8	102.0	2,700	275,140	101.90	102.0	99.55	-	101.8	102.0	2,700	101.90	0.74%
2025-09-03	101.3	101.3	-	101.1	102.0	20,200	2,050,885	101.53	101.3	101.3	-	101.1	101.9	20,200	101.53	-0.64%
2025-09-02	101.9	99.55	-	101.9	101.9	300	30,570	101.90	101.9	99.55	-	101.9	101.9	300	101.90	0.05%
2025-09-01	101.9	99.55	-	101.9	101.9	3,200	326,025	101.88	101.8	99.55	-	101.8	101.9	3,200	101.88	0.00%
2025-08-29	101.9	99.55	-	101.9	101.9	500	50,925	101.85	101.8	99.55	-	101.8	101.8	500	101.85	0.20%
2025-08-28	101.7	99.55	-	101.7	101.7	100	10,165	101.65	101.7	99.55	-	101.7	101.7	100	101.65	0.00%
2025-08-27	101.7	100.5	-	101.8	101.8	1,100	111,925	101.75	101.7	100.5	-	101.8	101.8	1,100	101.75	1.19%
2025-08-26	103.2	100.3	103.2	103.2	103.2	2,100	216,615	103.15	100.5	97.67	100.5	100.5	100.5	2,156	100.45	-0.05%
2025-08-25	103.2	103.0	103.3	103.2	103.2	100	10,320	103.20	100.5	100.3	100.5	100.5	100.5	103	100.50	0.29%
2025-08-22	102.9	100.3	-	102.8	102.9	14,000	1,440,500	102.89	100.2	97.67	-	100.1	100.2	14,376	100.20	1.03%
2025-08-21	101.9	100.3	-	101.9	101.9	400	40,740	101.85	99.18	97.67	-	99.18	99.18	411	99.184	0.00%
2025-08-20	101.9	100.3	103.1	101.9	102.9	1,700	174,545	102.67	99.18	97.67	100.4	99.18	100.2	1,746	99.986	-1.31%
2025-08-19	103.2	100.3	103.2	103.2	103.2	200	20,640	103.20	100.5	97.67	100.5	100.5	100.5	205	100.50	-0.10%
2025-08-18	103.3	100.3	103.7	103.3	103.3	200	20,660	103.30	100.6	97.67	101.0	100.6	100.6	205	100.60	-0.29%
2025-08-15	103.6	100.3	-	103.6	103.6	300	31,080	103.60	100.9	97.67	-	100.9	100.9	308	100.89	-0.10%
2025-08-14	103.7	100.3	-	103.7	103.8	79,505	8,244,394	103.70	101.0	97.67	-	100.9	101.0	81,642	100.98	0.00%
2025-08-13	103.7	102.8	-	102.8	103.7	11,800	1,223,570	103.69	101.0	100.1	-	100.1	101.0	12,117	100.98	0.05%
2025-08-12	103.7	102.8	103.8	103.7	103.8	836	86,731	103.75	100.9	100.1	101.1	100.9	101.1	858	101.03	0.83%
2025-08-11	102.8	102.8	-	102.8	102.8	100	10,280	102.80	100.1	100.1	-	100.1	100.1	103	100.11	0.10%
2025-08-08	102.7	100.3	-	102.7	103.7	1,056	109,075	103.29	100.0	97.67	-	100.0	101.0	1,084	100.59	-0.19%
2025-08-07	102.9	100.3	-	-	-	0	0	-	100.2	97.67	-	-	-	0	-	0.00%
2025-08-06	102.9	100.3	-	-	-	0	0	-	100.2	97.67	-	-	-	0	-	0.00%
2025-08-05	102.9	100.3	-	102.9	102.9	100	10,290	102.90	100.2	97.67	-	100.2	100.2	103	100.21	-0.10%
2025-08-04	103.0	101.6	103.3	103.0	103.0	100	10,300	103.00	100.3	98.89	100.6	100.3	100.3	103	100.30	-0.43%
2025-08-01	103.5	101.6	103.5	103.5	103.5	100	10,345	103.45	100.7	98.89	100.7	100.7	100.7	103	100.74	0.00%
2025-07-31	103.5	103.0	-	-	-	0	0	-	100.7	100.3	-	-	-	0	-	-0.05%
2025-07-30	103.5	101.6	-	102.1	103.6	82,500	8,520,880	103.28	100.8	98.89	-	99.38	100.8	84,718	100.58	0.73%
2025-07-29	102.8	102.0	103.2	-	-	0	0	-	100.1	99.33	100.5	-	-	0	-	0.00%
2025-07-28	102.8	102.0	-	101.8	102.8	8,200	840,840	102.54	100.1	99.33	-	99.14	100.1	8,420	99.857	0.93%
2025-07-25	101.8	101.8	-	101.8	102.3	10,800	1,104,760	102.29	99.14	99.14	-	99.14	99.62	11,090	99.615	0.49%
2025-07-24	101.3	101.3	101.8	101.3	101.8	31,200	3,165,970	101.47	98.65	98.65	99.09	98.60	99.09	32,039	98.817	-0.20%
2025-07-23	101.5	101.5	102.5	101.5	101.5	600	60,900	101.50	98.84	98.84	99.77	98.84	98.84	616	98.843	-0.83%
2025-07-22	102.4	101.5	102.4	102.4	102.4	500	51,175	102.35	99.67	98.84	99.67	99.67	99.67	513	99.671	0.74%
2025-07-21	101.6	101.6	102.4	101.5	101.5	1,000	101,410	101.41	98.94	98.94	99.67	98.84	98.84	1,027	98.756	0.59%
2025-07-18	101.0	101.0	102.4	101.0	101.5	1,000	101,250	101.25	98.36	98.36	99.67	98.36	98.84	1,027	98.600	-0.35%
2025-07-17	101.4	101.4	102.3	101.4	101.4	2,000	202,650	101.33	98.70	98.70	99.57	98.70	98.70	2,054	98.673	-0.69%
2025-07-16	102.1	101.0	-	101.0	102.1	2,000	202,995	101.50	99.38	98.36	-	98.36	99.38	2,054	98.841	-0.44%
2025-07-15	102.5	101.2	102.6	102.5	102.5	2,003	205,236	102.46	99.82	98.50	99.91	99.77	99.82	2,057	99.782	0.49%
2025-07-14	102.0	101.2	-	102.0	102.6	1,300	132,360	101.82	99.33	98.50	-	99.33	99.87	1,335	99.150	-0.49%
2025-07-11	102.5	102.4	-	102.5	102.5	100	10,250	102.50	99.82	99.72	-	99.82	99.82	103	99.817	-0.05%
2025-07-10	102.6	101.2	-	102.6	102.6	1,294	132,699	102.55	99.87	98.50	-	99.87	99.87	1,329	99.865	0.10%
2025-07-09	102.5	101.5	-	101.5	102.5	1,300	132,995	102.30	99.77	98.84	-	98.84	99.77	1,335	99.626	-0.05%
2025-07-08	102.5	101.2	102.5	102.5	102.5	100	10,250	102.50	99.82	98.50	99.82	99.82	99.82	103	99.817	0.00%
2025-07-07	102.5	101.2	-	102.5	102.5	1,207	122,703	101.66	99.82	98.50	-	99.82	99.82	1,239	98.999	0.10%
2025-07-04	102.4	101.2	102.6	102.4	102.4	200	20,480	102.40	99.72	98.50	99.91	99.72	99.72	205	99.720	0.79%
2025-07-03	101.6	101.6	-	101.6	102.6	2,100	213,460	101.65	98.94	98.94	-	98.94	99.91	2,156	98.987	-0.88%
2025-07-02	102.5	101.2	-	102.5	102.5	245	25,024	102.14	99.82	98.50	-	99.82	99.82	252	99.465	0.89%
2025-06-30	101.6	101.6	-	101.4	101.4	100	10,140	101.40	98.94	98.94	-	98.75	98.75	103	98.746	-0.68%
2025-06-27	102.3	101.2	-	102.3	102.3	300	30,690	102.30	99.62	98.50	-	99.62	99.62	308	99.622	0.20%
2025-06-26	102.1	-	102.3	-	-	1,000	101,400	101.40	99.43	-	99.62	-	-	1,027	98.746	0.00%
2025-06-25	102.1	101.6	102.5	-	-	0	0	-	99.43	98.89	99.82	-	-	0	-	0.00%
2025-06-24	102.1	-	103.5	102.1	102.1	900	91,890	102.10	99.43	-	100.8	99.43	99.43	924	99.427	1.09%
2025-06-23	101.0	-	103.5	101.0	102.0	3,400	344,600	101.35	98.36	-	100.8	98.36	99.33	3,491	98.700	0.00%
2025-06-20	101.0	-	-	101.0	101.0	1,000	101,000	101.00	98.36	-	-	98.36	98.36	1,027	98.356	-0.05%
2025-06-19	101.1	100.0	102.5	101.1	101.1	1,200	121,260	101.05	98.40	97.38	99.82	98.40	98.40	1,232	98.405	-0.93%
2025-06-18	102.0	-	102.5	102.0	102.0	1,000	102,000	102.00	99.33	-	99.82	99.33	99.33	1,027	99.330	-0.05%
2025-06-17	102.1	-	-	102.1	102.1	100	10,205	102.05	99.38	-	-	99.38	99.38	103	99.379	0.05%
2025-06-16	102.0	-	102.3	-	-	6	600	100.00	99.33	-	99.62	-	-	6	97.382	0.00%
2025-06-13	102.0	101.4	102.0	102.4	102.4	103	10,536	102.29	99.33	98.75	99.33	99.67	99.67	106	99.614	0.00%
2025-06-12	102.0	101.1	-	102.0	102.0	100	10,200	102.00	99.33	98.45	-	99.33	99.33	103	99.330	0.20%
2025-06-11	101.8	101.2	101.8	101.9	101.9	1,314	133,836	101.85	99.14	98.55	99.14	99.18	99.18	1,349	99.188	0.44%
2025-06-10	101.4	101.4	-	100.8	100.9	18,600	1,875,005	100.81	98.70	98.70	-	98.16	98.26	19,100	98.168	0.55%
2025-06-09	100.8	-	101.4	100.8	101.4	1,400	141,360	100.97	98.16	-	98.75	98.16	98.75	1,438	98.328	-0.59%
2025-06-06	101.4	101.4	101.8	-	-	0	0	-	98.75	98.75	99.14	-	-	0	-	0.00%
2025-06-05	101.4	101.4	101.8	101.4	101.4	100	10,140	101.40	98.75	98.75	99.14	98.75	98.75	103	98.746	-0.05%
2025-06-04	101.5	101.4	101.8	-	-	88	8,835	100.40	98.79	98.75	99.14	-	-	90	97.770	0.00%
2025-06-03	101.5	101.5	101.8	101.4	101.8	1,000	101,760	101.76	98.79	98.79	99.14	98.75	99.14	1,027	99.096	-0.34%
2025-06-02	101.8	101.4	101.8	101.8	101.8	1,400	142,440	101.74	99.14	98.75	99.14	99.14	99.14	1,438	99.080	0.00%
2025-05-30	101.8	101.8	102.5	101.8	101.8	100	10,180	101.80	99.14	99.09	99.82	99.14	99.14	103	99.135	-0.78%
2025-05-29	102.6	100.9	102.8	101.7	102.6	28,500	2,925,080	102.63	99.91	98.21	100.1	99.04	99.91	29,266	99.948	-0.05%
2025-05-28	102.7	100.9	-	101.1	102.8	80,900	8,298,900	102.58	99.96	98.21	-	98.40	100.1	83,075	99.897	0.74%
2025-05-27	101.9	101.1	102.5	101.9	101.9	300	30,570	101.90	99.23	98.40	99.82	99.23	99.23	308	99.233	1.04%
2025-05-26	100.9	100.9	102.5	-	-	0	0	-	98.21	98.21	99.82	-	-	0	-	0.00%
2025-05-23	100.9	100.9	101.0	-	-	0	0	-	98.21	98.21	98.36	-	-	0	-	0.00%
2025-05-22	100.9	100.9	101.0	100.9	101.0	500	50,455	100.91	98.21	98.21	98.36	98.21	98.36	513	98.269	-0.15%
2025-05-21	101.0	100.9	101.0	-	-	0	0	-	98.36	98.21	98.36	-	-	0	-	0.00%
2025-05-20	101.0	100.9	101.0	101.0	101.0	10,900	1,100,900	101.00	98.36	98.21	98.36	98.36	98.36	11,193	98.356	0.15%
2025-05-19	100.9	100.9	101.0	100.9	100.9	100	10,085	100.85	98.21	98.21	98.36	98.21	98.21	103	98.210	-0.10%
2025-05-16	101.0	101.0	101.7	101.0	101.7	1,200	121,280	101.07	98.31	98.31	98.99	98.31	98.99	1,232	98.421	-0.69%
2025-05-15	101.7	100.9	101.7	101.7	101.7	203	20,630	101.63	98.99	98.21	98.99	98.99	98.99	208	98.966	0.64%
2025-05-14	101.0	100.7	101.7	-	-	0	0	-	98.36	98.02	98.99	-	-	0	-	0.00%
2025-05-13	101.0	100.7	101.7	101.0	101.6	957	96,828	101.18	98.36	98.02	98.99	98.36	98.94	983	98.530	0.30%
2025-05-12	100.7	100.7	101.7	100.5	100.5	5,914	594,488	100.52	98.06	98.06	98.99	97.87	97.87	6,073	97.891	-1.52%
2025-05-09	102.3	99.15	102.3	102.1	102.3	68,300	6,975,450	102.13	99.57	96.55	99.57	99.43	99.57	70,136	99.456	0.20%
2025-05-08	102.1	102.1	102.5	100.3	101.0	14,100	1,427,560	101.25	99.38	99.38	99.82	97.67	98.36	14,479	98.595	2.00%
2025-05-07	100.1	99.15	100.3	100.1	100.1	1,000	100,050	100.05	97.43	96.55	97.67	97.43	97.43	1,027	97.431	0.30%
2025-05-06	99.75	99.15	99.85	99.75	99.85	7,900	788,805	99.849	97.14	96.55	97.24	97.14	97.24	8,112	97.235	-0.10%
2025-05-02	99.85	99.85	100.3	-	-	0	0	-	97.24	97.24	97.67	-	-	0	-	0.00%
2025-04-30	99.85	98.85	100.3	99.85	99.85	400	39,940	99.850	97.24	96.26	97.67	97.24	97.24	411	97.236	0.15%
2025-04-29	99.70	98.85	100.3	99.70	100.3	500	49,910	99.820	97.09	96.26	97.67	97.09	97.67	513	97.207	-0.60%
2025-04-28	100.3	98.85	100.3	-	-	0	0	-	97.67	96.26	97.67	-	-	0	-	0.00%
2025-04-25	100.3	98.85	100.3	-	-	0	0	-	97.67	96.26	97.67	-	-	0	-	0.00%
2025-04-24	100.3	98.85	100.3	-	-	0	0	-	97.67	96.26	97.67	-	-	0	-	0.00%
2025-04-23	100.3	98.85	100.3	-	-	0	0	-	97.67	96.26	97.67	-	-	0	-	-0.05%
2025-04-22	100.4	98.85	100.5	-	-	0	0	-	97.72	96.26	97.82	-	-	0	-	0.00%
2025-04-17	100.4	98.85	100.4	-	-	0	0	-	97.72	96.26	97.72	-	-	0	-	0.00%
2025-04-16	100.4	98.85	100.5	-	-	0	0	-	97.72	96.26	97.82	-	-	0	-	-0.10%
2025-04-15	100.5	98.85	100.5	100.4	100.5	28,801	2,890,999	100.38	97.82	96.26	97.82	97.72	97.82	29,575	97.751	1.06%
2025-04-14	99.40	98.85	101.0	99.40	100.4	600	60,020	100.03	96.80	96.26	98.36	96.80	97.72	616	97.415	-1.05%
2025-04-11	100.5	98.40	100.5	-	-	0	0	-	97.82	95.82	97.82	-	-	0	-	0.00%
2025-04-10	100.5	98.40	100.5	98.75	100.5	29,890	2,979,170	99.671	97.82	95.82	97.87	96.17	97.87	30,693	97.062	1.16%
2025-04-09	99.30	98.40	-	99.30	99.30	100	9,930	99.300	96.70	95.82	-	96.70	96.70	103	96.701	-0.10%
2025-04-08	99.40	97.00	-	99.40	99.40	1,400	139,160	99.400	96.80	94.46	-	96.80	96.80	1,438	96.798	-0.15%
2025-04-07	99.55	97.40	-	99.50	99.55	4,100	408,090	99.534	96.94	94.85	-	96.90	96.94	4,210	96.929	0.56%
2025-04-03	99.00	97.40	-	99.00	99.00	100	9,900	99.000	96.41	94.85	-	96.41	96.41	103	96.409	0.66%
2025-04-02	98.35	97.40	-	-	-	567	55,866	98.529	95.78	94.85	-	-	-	582	95.950	0.15%
2025-04-01	98.20	97.40	-	-	-	316	31,148	98.570	95.63	94.85	-	-	-	324	95.990	0.00%
2025-03-31	98.20	-	-	98.00	98.20	650	63,750	98.077	95.63	-	-	95.43	95.63	667	95.510	0.05%
2025-03-28	98.15	-	98.50	-	-	0	0	-	95.58	-	95.92	-	-	0	-	0.00%
2025-03-27	98.15	-	-	98.15	98.15	200	19,630	98.150	95.58	-	-	95.58	95.58	205	95.581	-0.15%
2025-03-26	98.30	-	98.60	-	-	300	29,445	98.150	95.73	-	96.02	-	-	308	95.581	0.00%
2025-03-25	98.30	-	98.50	98.30	98.30	100	9,830	98.300	95.73	-	95.92	95.73	95.73	103	95.727	0.36%
2025-03-24	97.95	-	99.00	97.85	97.85	400	39,140	97.850	95.39	-	96.41	95.29	95.29	411	95.289	-0.46%
2025-03-21	98.40	-	98.40	-	-	0	0	-	95.82	-	95.82	-	-	0	-	-0.71%
2025-03-20	99.10	-	-	98.15	99.10	748	73,864	98.749	96.51	-	-	95.58	96.51	768	96.164	0.61%
2025-03-19	98.50	-	98.50	98.50	98.50	100	9,850	98.500	95.92	-	95.92	95.92	95.92	103	95.922	0.51%
2025-03-18	98.00	97.85	-	-	-	0	0	-	95.43	95.29	-	-	-	0	-	0.00%
2025-03-17	98.00	97.80	-	98.00	98.95	1,000	98,095	98.095	95.43	95.24	-	95.43	96.36	1,027	95.527	-0.05%
2025-03-14	98.05	-	99.80	98.05	98.05	900	88,245	98.050	95.48	-	97.19	95.48	95.48	924	95.483	-0.86%
2025-03-13	98.90	-	98.90	98.95	98.95	100	9,895	98.950	96.31	-	96.31	96.36	96.36	103	96.360	-0.10%
2025-03-12	99.00	-	99.80	99.00	99.00	1,640	162,360	99.000	96.41	-	97.19	96.41	96.41	1,684	96.409	-0.30%
2025-03-11	99.30	-	99.70	-	-	0	0	-	96.70	-	97.09	-	-	0	-	0.00%
2025-03-10	99.30	-	99.30	99.35	99.35	2,900	288,115	99.350	96.70	-	96.70	96.75	96.75	2,978	96.749	0.05%
2025-03-07	99.25	-	99.90	97.55	99.25	200	19,680	98.400	96.65	-	97.29	95.00	96.65	205	95.824	0.86%
2025-03-06	98.40	-	99.90	-	-	0	0	-	95.82	-	97.29	-	-	0	-	0.00%
2025-03-05	98.40	-	99.90	98.40	98.40	300	29,520	98.400	95.82	-	97.29	95.82	95.82	308	95.824	-1.01%
2025-03-04	99.40	-	99.90	-	-	106	10,350	97.642	96.80	-	97.29	-	-	109	95.086	0.00%
2025-03-03	99.40	-	99.80	99.40	99.40	900	89,100	99.000	96.80	-	97.19	96.80	96.80	924	96.409	1.90%
2025-02-28	97.55	-	-	97.55	97.55	100	9,755	97.550	95.00	-	-	95.00	95.00	103	94.997	0.00%
2025-02-27	97.55	-	99.50	97.55	97.55	100	9,755	97.550	95.00	-	96.90	95.00	95.00	103	94.997	-0.62%
2025-02-26	99.40	98.15	-	99.40	99.45	300	29,830	99.433	95.59	94.39	-	95.59	95.64	312	95.623	1.02%
2025-02-25	98.40	-	98.90	98.40	98.40	800	78,720	98.400	94.63	-	95.11	94.63	94.63	832	94.629	-0.51%
2025-02-24	98.90	98.90	99.50	-	-	0	0	-	95.11	95.11	95.69	-	-	0	-	0.00%
2025-02-21	98.90	-	-	98.90	98.90	300	29,670	98.900	95.11	-	-	95.11	95.11	312	95.110	1.02%
2025-02-20	97.90	-	98.45	-	-	0	0	-	94.15	-	94.68	-	-	0	-	0.00%
2025-02-19	97.90	-	-	97.90	98.85	200	19,675	98.375	94.15	-	-	94.15	95.06	208	94.605	-0.15%
2025-02-18	98.05	-	99.30	98.05	98.10	200	19,615	98.075	94.29	-	95.49	94.29	94.34	208	94.316	-0.05%
2025-02-17	98.10	98.10	99.10	-	-	0	0	-	94.34	94.34	95.30	-	-	0	-	0.15%
2025-02-14	97.95	-	-	97.95	97.95	100	9,795	97.950	94.20	-	-	94.20	94.20	104	94.196	-0.86%
2025-02-13	98.80	-	98.80	97.90	98.80	300	29,460	98.200	95.01	-	95.01	94.15	95.01	312	94.437	-0.10%
2025-02-12	98.90	-	99.15	-	-	100	9,910	99.100	95.11	-	95.35	-	-	104	95.302	0.00%
2025-02-11	98.90	-	98.95	-	-	100	9,820	98.200	95.11	-	95.16	-	-	104	94.437	0.00%
2025-02-10	98.90	-	98.90	-	-	0	0	-	95.11	-	95.11	-	-	0	-	-0.05%
2025-02-07	98.95	-	98.95	98.95	98.95	100	9,895	98.950	95.16	-	95.16	95.16	95.16	104	95.158	0.66%
2025-02-06	98.30	-	98.95	98.30	98.30	900	88,470	98.300	94.53	-	95.16	94.53	94.53	936	94.533	0.10%
2025-02-05	98.20	-	98.95	98.20	98.20	204	20,028	98.177	94.44	-	95.16	94.44	94.44	212	94.414	0.00%
2025-02-04	98.20	98.20	98.95	98.20	98.20	200	19,640	98.200	94.44	94.44	95.16	94.44	94.44	208	94.437	0.05%
2025-02-03	98.15	98.15	98.95	-	-	0	0	-	94.39	94.39	95.16	-	-	0	-	0.26%
2025-01-28	97.90	-	98.95	-	-	0	0	-	94.15	-	95.16	-	-	0	-	0.00%
2025-01-27	97.90	-	98.95	-	-	0	0	-	94.15	-	95.16	-	-	0	-	0.00%
2025-01-24	97.90	-	98.95	-	-	0	0	-	94.15	-	95.16	-	-	0	-	0.00%
2025-01-23	97.90	-	98.50	97.90	97.90	100	9,790	97.900	94.15	-	94.73	94.15	94.15	104	94.148	0.10%
2025-01-22	97.80	-	98.95	-	-	0	0	-	94.05	-	95.16	-	-	0	-	0.00%
2025-01-21	97.80	-	98.95	-	-	200	19,600	98.000	94.05	-	95.16	-	-	208	94.244	0.00%
2025-01-20	97.80	-	98.95	-	-	0	0	-	94.05	-	95.16	-	-	0	-	0.00%
2025-01-17	97.80	-	98.95	-	-	0	0	-	94.05	-	95.16	-	-	0	-	0.00%
2025-01-16	97.80	-	98.35	97.80	97.80	100	9,780	97.800	94.05	-	94.58	94.05	94.05	104	94.052	-0.71%
2025-01-15	98.50	-	98.50	98.55	98.55	150	14,710	98.067	94.73	-	94.73	94.77	94.77	156	94.308	0.77%
2025-01-14	97.75	-	98.95	-	-	0	0	-	94.00	-	95.16	-	-	0	-	0.00%
2025-01-13	97.75	-	98.95	-	-	0	0	-	94.00	-	95.16	-	-	0	-	0.00%
2025-01-10	97.75	-	98.95	97.75	97.75	200	19,645	98.225	94.00	-	95.16	94.00	94.00	208	94.461	-0.86%
2025-01-09	98.60	-	98.95	-	-	0	0	-	94.82	-	95.16	-	-	0	-	0.00%
2025-01-08	98.60	-	98.95	-	-	0	0	-	94.82	-	95.16	-	-	0	-	0.00%
2025-01-07	98.60	-	98.95	98.60	98.60	19,300	1,902,980	98.600	94.82	-	95.16	94.82	94.82	20,069	94.821	0.61%
2025-01-06	98.00	98.60	98.95	97.60	97.60	400	39,040	97.600	94.24	94.82	95.16	93.86	93.86	416	93.860	0.41%
2025-01-03	97.60	-	98.95	-	-	0	0	-	93.86	-	95.16	-	-	0	-	0.00%
2025-01-02	97.60	-	98.75	97.60	97.60	100	9,760	97.600	93.86	-	94.97	93.86	93.86	104	93.860	-0.05%
2024-12-31	97.65	97.35	98.95	-	-	400	39,480	98.700	93.91	93.62	95.16	-	-	416	94.917	0.00%
2024-12-30	97.65	-	98.95	97.65	97.65	357	34,818	97.529	93.91	-	95.16	93.91	93.91	371	93.792	-1.31%
2024-12-27	98.95	-	98.95	-	-	0	0	-	95.16	-	95.16	-	-	0	-	0.00%
2024-12-24	98.95	97.55	98.95	-	-	0	0	-	95.16	93.81	95.16	-	-	0	-	0.00%
2024-12-23	98.95	-	-	-	-	0	0	-	95.16	-	-	-	-	0	-	0.00%
2024-12-20	98.95	-	-	-	-	0	0	-	95.16	-	-	-	-	0	-	0.00%
2024-12-19	98.95	-	-	98.95	98.95	100	9,895	98.950	95.16	-	-	95.16	95.16	104	95.158	-0.55%
2024-12-18	99.50	-	99.50	99.25	99.50	26,200	2,606,275	99.476	95.69	-	95.69	95.45	95.69	27,244	95.664	1.27%
2024-12-17	98.25	-	-	98.25	98.25	400	39,300	98.250	94.48	-	-	94.48	94.48	416	94.485	-0.46%
2024-12-16	98.70	-	-	-	-	0	0	-	94.92	-	-	-	-	0	-	0.00%
2024-12-13	98.70	-	-	-	-	50	4,935	98.700	94.92	-	-	-	-	52	94.917	0.00%
2024-12-12	98.70	-	-	-	-	0	0	-	94.92	-	-	-	-	0	-	0.00%
2024-12-11	98.70	-	-	98.70	98.70	200	19,835	99.175	94.92	-	-	94.92	94.92	208	95.374	-0.20%
2024-12-10	98.90	-	-	-	-	10	980	98.000	95.11	-	-	-	-	10	94.244	0.00%
2024-12-09	98.90	-	-	98.90	98.90	200	19,780	98.900	95.11	-	-	95.11	95.11	208	95.110	-0.55%
2024-12-06	99.45	-	-	-	-	0	0	-	95.64	-	-	-	-	0	-	0.00%
2024-12-05	99.45	-	-	99.45	99.45	10,167	1,011,108	99.450	95.64	-	-	95.64	95.64	10,572	95.639	1.12%
2024-12-04	98.35	-	-	-	-	0	0	-	94.58	-	-	-	-	0	-	0.00%
2024-12-03	98.35	-	98.35	-	-	0	0	-	94.58	-	94.58	-	-	0	-	0.00%
2024-12-02	98.35	-	-	98.35	98.35	200	19,670	98.350	94.58	-	-	94.58	94.58	208	94.581	0.25%
2024-11-29	98.10	-	-	98.05	98.25	500	49,065	98.130	94.34	-	-	94.29	94.48	520	94.369	0.10%
2024-11-28	98.00	-	98.50	97.90	97.90	100	9,790	97.900	94.24	-	94.73	94.15	94.15	104	94.148	0.20%
2024-11-27	97.80	-	-	-	-	0	0	-	94.05	-	-	-	-	0	-	0.67%
2024-11-26	97.15	-	-	97.15	99.25	22,508	2,200,113	97.748	93.43	-	-	93.43	95.45	23,405	94.002	-1.42%
2024-11-25	98.55	98.55	-	-	-	0	0	-	94.77	94.77	-	-	-	0	-	0.00%
2024-11-22	98.55	-	-	-	-	0	0	-	94.77	-	-	-	-	0	-	0.00%
2024-11-21	98.55	-	-	98.55	98.55	100	9,855	98.550	94.77	-	-	94.77	94.77	104	94.773	-0.66%
2024-11-20	99.20	-	-	99.20	99.70	55,822	5,563,167	99.659	95.40	-	-	95.40	95.88	58,047	95.840	0.05%
2024-11-19	99.15	-	-	-	-	0	0	-	95.35	-	-	-	-	0	-	0.00%
2024-11-18	99.15	-	-	-	-	0	0	-	95.35	-	-	-	-	0	-	0.00%
2024-11-15	99.15	98.25	-	-	-	0	0	-	95.35	94.48	-	-	-	0	-	0.00%
2024-11-14	99.15	-	-	99.15	99.15	151	14,897	98.656	95.35	-	-	95.35	95.35	157	94.875	0.81%
2024-11-13	98.35	-	-	98.35	98.35	2,200	216,370	98.350	94.58	-	-	94.58	94.58	2,288	94.581	-1.06%
2024-11-12	99.40	-	-	99.40	99.40	200	19,740	98.700	95.59	-	-	95.59	95.59	208	94.917	-0.05%
2024-11-11	99.45	-	-	99.50	99.50	100	9,950	99.500	95.64	-	-	95.69	95.69	104	95.687	0.76%
2024-11-08	98.70	-	-	-	-	0	0	-	94.92	-	-	-	-	0	-	0.00%
2024-11-07	98.70	-	-	-	-	0	0	-	94.92	-	-	-	-	0	-	0.00%
2024-11-06	98.70	-	-	98.70	98.70	400	39,480	98.700	94.92	-	-	94.92	94.92	416	94.917	-0.35%
2024-11-05	99.05	-	-	99.05	99.05	100	9,905	99.050	95.25	-	-	95.25	95.25	104	95.254	-1.10%
2024-11-04	100.2	-	-	-	-	0	0	-	96.31	-	-	-	-	0	-	-0.79%
2024-11-01	101.0	-	-	99.60	101.0	28,276	2,829,002	100.05	97.08	-	-	95.78	97.08	29,403	96.215	2.44%
2024-10-31	98.55	98.40	100.9	98.55	98.55	100	9,855	98.550	94.77	94.63	97.03	94.77	94.77	104	94.773	0.15%
2024-10-30	98.40	98.40	100.9	98.40	99.75	500	49,455	98.910	94.63	94.63	97.03	94.63	95.93	520	95.119	-0.25%
2024-10-29	98.65	98.40	100.9	98.65	98.65	400	39,460	98.650	94.87	94.63	97.03	94.87	94.87	416	94.869	-0.90%
2024-10-28	99.55	98.40	100.9	-	-	0	0	-	95.73	94.63	97.03	-	-	0	-	0.00%
2024-10-25	99.55	-	100.9	-	-	0	0	-	95.73	-	97.03	-	-	0	-	0.00%
2024-10-24	99.55	-	100.9	99.55	99.55	300	29,865	99.550	95.73	-	97.03	95.73	95.73	312	95.735	-0.25%
2024-10-23	99.80	-	100.9	-	-	10	976	97.600	95.98	-	97.03	-	-	10	93.860	0.00%
2024-10-22	99.80	-	100.9	99.80	99.80	100	9,980	99.800	95.98	-	97.03	95.98	95.98	104	95.975	0.00%
2024-10-21	99.80	-	100.9	99.80	99.80	100	9,980	99.800	95.98	-	97.03	95.98	95.98	104	95.975	0.86%
2024-10-18	98.95	-	100.9	-	-	0	0	-	95.16	-	97.03	-	-	0	-	0.00%
2024-10-17	98.95	-	100.9	-	-	0	0	-	95.16	-	97.03	-	-	0	-	0.00%
2024-10-16	98.95	-	100.9	-	-	50	4,947	98.940	95.16	-	97.03	-	-	52	95.148	0.00%
2024-10-15	98.95	-	100.9	-	-	5	489	97.800	95.16	-	97.03	-	-	5	94.052	0.00%
2024-10-14	98.95	-	100.9	-	-	0	0	-	95.16	-	97.03	-	-	0	-	0.00%
2024-10-10	98.95	-	100.9	98.95	98.95	500	49,565	99.130	95.16	-	97.03	95.16	95.16	520	95.331	-0.05%
2024-10-09	99.00	-	100.9	99.00	99.95	500	49,690	99.380	95.21	-	97.03	95.21	96.12	520	95.571	0.00%
2024-10-08	99.00	-	100.9	99.00	99.00	100	9,900	99.000	95.21	-	97.03	95.21	95.21	104	95.206	-0.05%
2024-10-07	99.05	-	100.9	99.05	100.4	2,104	210,052	99.835	95.25	-	97.03	95.25	96.55	2,188	96.009	-1.54%
2024-10-04	100.6	-	-	100.6	100.6	1,100	110,660	100.60	96.74	-	-	96.74	96.74	1,144	96.745	-0.05%
2024-10-03	100.7	-	-	100.7	100.7	200	20,130	100.65	96.79	-	-	96.79	96.79	208	96.793	0.85%
2024-10-02	99.80	-	-	99.75	100.7	6,000	599,155	99.859	95.98	-	-	95.93	96.84	6,239	96.032	-0.20%
2024-09-30	100.0	-	100.0	99.80	100.0	367	36,599	99.725	96.17	-	96.17	95.98	96.17	382	95.903	0.00%
2024-09-27	100.0	-	100.0	-	-	0	0	-	96.17	-	96.17	-	-	0	-	-0.30%
2024-09-26	100.3	100.2	100.8	-	-	0	0	-	96.46	96.36	96.94	-	-	0	-	0.00%
2024-09-25	100.3	100.3	100.8	100.1	100.1	13,852	1,396,123	100.79	96.46	96.46	96.94	96.26	96.26	14,404	96.926	0.25%
2024-09-24	100.1	100.1	100.8	100.1	100.1	1,100	110,100	100.09	96.22	96.22	96.94	96.22	96.26	1,144	96.255	-0.10%
2024-09-23	100.2	-	100.2	-	-	0	0	-	96.31	-	96.31	-	-	0	-	-1.23%
2024-09-20	101.4	-	101.8	-	-	38	3,784	99.579	97.51	-	97.90	-	-	40	95.763	0.00%
2024-09-19	101.4	-	101.8	101.3	101.4	15,400	1,562,427	101.46	97.51	-	97.90	97.37	97.51	16,014	97.568	0.10%
2024-09-17	101.3	96.70	101.8	101.3	101.4	8,000	810,700	101.34	97.42	92.99	97.90	97.42	97.47	8,319	97.454	-0.49%
2024-09-16	101.8	100.3	-	100.3	101.8	94,920	9,658,744	101.76	97.90	96.46	-	96.41	97.90	98,703	97.857	0.15%
2024-09-13	101.7	101.7	-	100.9	101.7	17,351	1,757,741	101.30	97.75	97.75	-	97.03	97.75	18,042	97.422	0.64%
2024-09-12	101.0	-	-	-	-	0	0	-	97.13	-	-	-	-	0	-	0.00%
2024-09-11	101.0	-	-	100.4	101.0	2,794	281,869	100.88	97.13	-	-	96.50	97.13	2,905	97.017	0.65%
2024-09-10	100.4	100.0	-	-	-	0	0	-	96.50	96.17	-	-	-	0	-	0.00%
2024-09-09	100.4	-	-	99.55	100.4	13,700	1,374,715	100.34	96.50	-	-	95.73	96.50	14,246	96.499	0.90%
2024-09-05	99.45	99.40	100.4	99.45	99.45	100	9,945	99.450	95.64	95.59	96.50	95.64	95.64	104	95.639	0.00%
2024-09-04	99.45	99.40	-	99.05	99.05	100	9,905	99.050	95.64	95.59	-	95.25	95.25	104	95.254	0.56%
2024-09-03	98.90	-	-	98.85	98.85	100	9,885	98.850	95.11	-	-	95.06	95.06	104	95.062	-0.10%
2024-09-02	99.00	-	-	99.00	99.00	1,300	128,665	98.973	95.21	-	-	95.21	95.21	1,352	95.180	-0.10%
2024-08-30	99.10	-	-	-	-	0	0	-	95.30	-	-	-	-	0	-	0.00%
2024-08-29	99.10	-	-	99.10	99.10	100	9,910	99.100	95.30	-	-	95.30	95.30	104	95.302	0.00%
2024-08-28	99.10	-	-	99.10	99.10	154	15,207	98.747	95.30	-	-	95.30	95.30	160	94.962	0.10%
2024-08-27	99.00	-	-	-	-	0	0	-	95.21	-	-	-	-	0	-	0.00%
2024-08-26	99.00	99.00	-	-	-	0	0	-	95.21	95.21	-	-	-	0	-	0.00%
2024-08-23	99.00	99.00	-	-	-	0	0	-	95.21	95.21	-	-	-	0	-	0.05%
2024-08-22	98.95	98.80	100.8	-	-	6	587	97.833	95.16	95.01	96.94	-	-	6	94.084	0.05%
2024-08-21	98.90	-	100.8	98.85	98.85	100	9,885	98.850	95.11	-	96.94	95.06	95.06	104	95.062	0.10%
2024-08-20	98.80	-	100.8	-	-	0	0	-	95.01	-	96.94	-	-	0	-	0.00%
2024-08-19	98.80	-	100.8	98.80	98.80	300	29,640	98.800	95.01	-	96.94	95.01	95.01	312	95.014	-0.85%
2024-08-16	99.65	-	100.8	98.90	99.65	500	49,525	99.050	95.83	-	96.94	95.11	95.83	520	95.254	0.81%
2024-08-15	98.85	-	-	98.85	98.85	949	93,847	98.890	95.06	-	-	95.06	95.06	987	95.101	-0.60%
2024-08-14	99.45	-	99.45	-	-	0	0	-	95.64	-	95.64	-	-	0	-	0.00%
2024-08-13	99.45	-	-	-	-	0	0	-	95.64	-	-	-	-	0	-	0.00%
2024-08-12	99.45	-	-	-	-	100	9,950	99.500	95.64	-	-	-	-	104	95.687	0.00%
2024-08-09	99.45	-	-	98.55	99.45	300	29,745	99.150	95.64	-	-	94.77	95.64	312	95.350	-0.35%
2024-08-08	99.80	-	-	-	-	0	0	-	95.98	-	-	-	-	0	-	0.00%
2024-08-07	99.80	-	-	99.80	99.80	100	9,980	99.800	95.98	-	-	95.98	95.98	104	95.975	0.05%
2024-08-06	99.75	-	101.8	98.85	99.75	400	39,630	99.075	95.93	-	97.90	95.06	95.93	416	95.278	0.15%
2024-08-05	99.60	-	-	98.65	99.60	754	74,882	99.313	95.78	-	-	94.87	95.78	784	95.507	1.17%
2024-08-02	98.45	-	100.8	-	-	0	0	-	94.68	-	96.94	-	-	0	-	0.00%
2024-08-01	98.45	-	-	-	-	0	0	-	94.68	-	-	-	-	0	-	0.00%
2024-07-31	98.45	-	100.8	98.25	98.45	334	32,796	98.192	94.68	-	96.94	94.48	94.68	347	94.429	0.40%
2024-07-30	98.06	-	98.80	-	-	75	7,275	97.000	94.30	-	95.01	-	-	78	93.283	0.00%
2024-07-29	98.95	-	100.8	98.95	98.95	400	39,580	98.950	94.30	-	96.07	94.30	94.30	420	94.302	0.97%
2024-07-26	98.00	-	-	-	-	0	0	-	93.40	-	-	-	-	0	-	0.00%
2024-07-25	98.00	-	-	97.95	97.95	400	39,180	97.950	93.40	-	-	93.35	93.35	420	93.349	0.05%
2024-07-24	97.95	-	98.30	-	-	0	0	-	93.35	-	93.68	-	-	0	-	0.15%
2024-07-23	97.80	-	100.0	-	-	3	290	96.667	93.21	-	95.30	-	-	3	92.126	0.00%
2024-07-22	97.80	-	100.0	-	-	4	387	96.750	93.21	-	95.30	-	-	4	92.205	0.00%
2024-07-19	97.80	-	100.0	97.75	97.75	200	19,550	97.750	93.21	-	95.30	93.16	93.16	210	93.158	-0.51%
2024-07-18	98.30	-	100.0	-	-	0	0	-	93.68	-	95.30	-	-	0	-	0.00%
2024-07-17	98.30	-	-	-	-	27	2,610	96.667	93.68	-	-	-	-	28	92.126	0.00%
2024-07-16	98.30	-	-	-	-	0	0	-	93.68	-	-	-	-	0	-	0.00%
2024-07-15	98.30	-	-	98.30	98.30	150	14,672	97.813	93.68	-	-	93.68	93.68	157	93.219	0.25%
2024-07-12	98.05	-	-	-	-	0	0	-	93.44	-	-	-	-	0	-	0.00%
2024-07-11	98.05	-	-	98.05	98.05	100	9,805	98.050	93.44	-	-	93.44	93.44	105	93.444	0.05%
2024-07-10	98.00	-	-	-	-	110	10,780	98.000	93.40	-	-	-	-	115	93.397	0.00%
2024-07-09	98.00	-	-	97.05	98.00	300	29,305	97.683	93.40	-	-	92.49	93.40	315	93.095	0.98%
2024-07-08	97.05	-	-	-	-	0	0	-	92.49	-	-	-	-	0	-	0.05%
2024-07-05	97.00	-	-	97.00	97.00	115	11,140	96.870	92.44	-	-	92.44	92.44	121	92.319	0.26%
2024-07-04	96.75	-	97.00	96.75	96.75	100	9,675	96.750	92.21	-	92.44	92.21	92.21	105	92.205	0.10%
2024-07-03	96.65	-	97.00	96.65	96.65	400	38,660	96.650	92.11	-	92.44	92.11	92.11	420	92.110	0.00%
2024-07-02	96.65	-	97.65	-	-	0	0	-	92.11	-	93.06	-	-	0	-	0.00%
2024-06-28	96.65	-	97.65	96.65	96.65	100	9,665	96.650	92.11	-	93.06	92.11	92.11	105	92.110	-0.15%
2024-06-27	96.80	-	97.65	-	-	0	0	-	92.25	-	93.06	-	-	0	-	0.00%
2024-06-26	96.80	-	97.65	-	-	0	0	-	92.25	-	93.06	-	-	0	-	0.00%
2024-06-25	96.80	-	98.00	-	-	0	0	-	92.25	-	93.40	-	-	0	-	0.16%
2024-06-24	96.65	96.60	98.00	96.60	96.60	100	9,660	96.600	92.11	92.06	93.40	92.06	92.06	105	92.062	0.00%
2024-06-21	96.65	-	98.00	96.60	96.60	100	9,660	96.600	92.11	-	93.40	92.06	92.06	105	92.062	-0.10%
2024-06-20	96.75	-	98.00	-	-	0	0	-	92.21	-	93.40	-	-	0	-	0.00%
2024-06-19	96.75	-	98.00	-	-	0	0	-	92.21	-	93.40	-	-	0	-	0.16%
2024-06-18	96.60	-	-	96.60	96.60	200	19,320	96.600	92.06	-	-	92.06	92.06	210	92.062	-0.05%
2024-06-17	96.65	-	-	-	-	0	0	-	92.11	-	-	-	-	0	-	0.05%
2024-06-14	96.60	-	-	-	-	50	4,875	97.500	92.06	-	-	-	-	52	92.920	0.21%
2024-06-13	96.40	-	-	96.35	96.35	316	30,547	96.668	91.87	-	-	91.82	91.82	332	92.127	-0.57%
2024-06-12	96.95	-	-	96.95	96.95	200	19,390	96.950	92.40	-	-	92.40	92.40	210	92.396	0.73%
2024-06-11	96.25	-	97.35	-	-	0	0	-	91.73	-	92.78	-	-	0	-	0.00%
2024-06-07	96.25	-	-	-	-	0	0	-	91.73	-	-	-	-	0	-	0.05%
2024-06-06	96.20	-	-	96.10	96.95	600	58,085	96.808	91.68	-	-	91.59	92.40	630	92.261	0.21%
2024-06-05	96.00	95.40	-	96.00	96.00	500	48,000	96.000	91.49	90.92	-	91.49	91.49	525	91.491	0.00%
2024-06-04	96.00	95.40	96.50	96.00	96.00	100	9,600	96.000	91.49	90.92	91.97	91.49	91.49	105	91.491	-0.47%
2024-06-03	96.45	95.40	96.50	-	-	0	0	-	91.92	90.92	91.97	-	-	0	-	0.00%
2024-05-31	96.45	95.40	-	96.45	96.45	200	19,290	96.450	91.92	90.92	-	91.92	91.92	210	91.919	0.16%
2024-05-30	96.30	95.40	-	96.30	96.30	100	9,630	96.300	91.78	90.92	-	91.78	91.78	105	91.776	0.68%
2024-05-29	95.65	-	-	-	-	0	0	-	91.16	-	-	-	-	0	-	0.00%
2024-05-28	95.65	-	-	-	-	0	0	-	91.16	-	-	-	-	0	-	0.16%
2024-05-27	95.50	-	-	95.50	95.50	300	28,650	95.500	91.01	-	-	91.01	91.01	315	91.014	-0.21%
2024-05-24	95.70	-	97.50	-	-	0	0	-	91.20	-	92.92	-	-	0	-	0.00%
2024-05-23	95.70	-	97.50	95.65	95.70	700	66,985	95.693	91.20	-	92.92	91.16	91.20	735	91.198	-0.88%
2024-05-22	96.55	-	97.50	-	-	0	0	-	92.01	-	92.92	-	-	0	-	0.00%
2024-05-21	96.55	-	97.50	96.55	96.55	100	9,655	96.550	92.01	-	92.92	92.01	92.01	105	92.015	0.84%
2024-05-20	95.75	-	97.50	-	-	0	0	-	91.25	-	92.92	-	-	0	-	0.00%
2024-05-17	95.75	-	-	95.75	96.60	400	38,470	96.175	91.25	-	-	91.25	92.06	420	91.657	-1.08%
2024-05-16	96.80	-	-	96.80	96.80	149	14,352	96.322	92.25	-	-	92.25	92.25	156	91.798	0.47%
2024-05-14	96.35	-	-	-	-	0	0	-	91.82	-	-	-	-	0	-	0.00%
2024-05-13	96.35	-	-	-	-	0	0	-	91.82	-	-	-	-	0	-	0.00%
2024-05-10	96.35	-	96.50	96.35	96.35	262	25,243	96.347	91.82	-	91.97	91.82	91.82	275	91.822	0.57%
2024-05-09	95.80	-	96.50	95.35	95.80	6,000	572,190	95.365	91.30	-	91.97	90.87	91.30	6,296	90.885	0.47%
2024-05-08	95.35	-	95.80	95.35	95.35	100	9,535	95.350	90.87	-	91.30	90.87	90.87	105	90.871	0.00%
2024-05-07	95.35	-	96.50	-	-	0	0	-	90.87	-	91.97	-	-	0	-	0.10%
2024-05-06	95.25	-	-	95.25	96.20	200	19,145	95.725	90.78	-	-	90.78	91.68	210	91.228	0.26%
2024-05-03	95.00	94.90	-	95.00	95.90	545	52,090	95.578	90.54	90.44	-	90.54	91.40	572	91.088	0.05%
2024-05-02	94.95	94.90	-	94.95	94.95	100	9,495	94.950	90.49	90.44	-	90.49	90.49	105	90.490	-0.84%
2024-04-30	95.75	95.40	96.25	95.75	95.75	200	19,150	95.750	91.25	90.92	91.73	91.25	91.25	210	91.252	0.00%
2024-04-29	95.75	-	-	95.75	95.75	300	28,725	95.750	91.25	-	-	91.25	91.25	315	91.252	0.74%
2024-04-26	95.05	-	-	95.05	95.05	700	66,535	95.050	90.59	-	-	90.59	90.59	735	90.585	0.00%
2024-04-25	95.05	-	-	95.00	95.10	200	19,010	95.050	90.59	-	-	90.54	90.63	210	90.585	-0.05%
2024-04-24	95.10	-	-	-	-	0	0	-	90.63	-	-	-	-	0	-	0.11%
2024-04-23	95.00	-	-	95.00	95.00	310	29,443	94.977	90.54	-	-	90.54	90.54	325	90.516	-0.05%
2024-04-22	95.05	-	-	95.00	96.00	1,040	98,889	95.086	90.59	-	-	90.54	91.49	1,091	90.619	0.05%
2024-04-19	95.00	-	-	-	-	0	0	-	90.54	-	-	-	-	0	-	0.16%
2024-04-18	94.85	-	-	-	-	0	0	-	90.39	-	-	-	-	0	-	0.11%
2024-04-17	94.75	-	-	94.75	94.75	100	9,475	94.750	90.30	-	-	90.30	90.30	105	90.299	-0.47%
2024-04-16	95.20	-	95.20	-	-	521	49,421	94.858	90.73	-	90.73	-	-	547	90.402	-0.31%
2024-04-15	95.50	-	95.50	95.50	95.50	251	23,970	95.498	91.01	-	91.01	91.01	91.01	263	91.012	0.74%
2024-04-12	94.80	-	-	94.80	95.70	200	19,050	95.250	90.35	-	-	90.35	91.20	210	90.776	-0.21%
2024-04-11	95.00	-	95.00	95.20	95.20	198	18,751	94.702	90.54	-	90.54	90.73	90.73	208	90.254	-0.21%
2024-04-10	95.20	-	95.20	95.10	95.20	1,476	140,494	95.186	90.73	-	90.73	90.63	90.73	1,549	90.714	0.16%
2024-04-09	95.05	-	95.20	95.05	95.05	100	9,505	95.050	90.59	-	90.73	90.59	90.59	105	90.585	0.00%
2024-04-08	95.05	-	95.20	95.00	95.00	300	28,500	95.000	90.59	-	90.73	90.54	90.54	315	90.538	-0.21%
2024-04-05	95.25	-	96.05	95.25	95.25	4,300	409,515	95.236	90.78	-	91.54	90.78	90.78	4,512	90.762	0.16%
2024-04-03	95.10	-	-	-	-	0	0	-	90.63	-	-	-	-	0	-	0.00%
2024-04-02	95.10	-	-	95.10	95.10	100	9,510	95.100	90.63	-	-	90.63	90.63	105	90.633	-0.16%
2024-03-28	95.25	-	96.00	95.25	96.00	595	56,803	95.467	90.78	-	91.49	90.78	91.49	624	90.983	-0.78%
2024-03-27	96.00	96.00	96.05	-	-	0	0	-	91.49	91.49	91.54	-	-	0	-	0.00%
2024-03-26	96.00	-	96.05	-	-	0	0	-	91.49	-	91.54	-	-	0	-	0.00%
2024-03-25	96.00	-	96.15	-	-	0	0	-	91.49	-	91.63	-	-	0	-	0.00%
2024-03-22	96.00	-	96.00	95.15	96.05	300	28,635	95.450	91.49	-	91.49	90.68	91.54	315	90.966	-0.10%
2024-03-21	96.10	-	-	96.10	96.10	200	19,125	95.625	91.59	-	-	91.59	91.59	210	91.133	1.16%
2024-03-20	95.00	-	-	-	-	0	0	-	90.54	-	-	-	-	0	-	0.11%
2024-03-19	94.90	-	-	94.90	95.00	5,900	560,160	94.942	90.44	-	-	90.44	90.54	6,191	90.483	-0.16%
2024-03-18	95.05	-	-	95.05	95.05	100	9,505	95.050	90.59	-	-	90.59	90.59	105	90.585	-0.31%
2024-03-15	95.35	-	95.65	-	-	0	0	-	90.87	-	91.16	-	-	0	-	0.00%
2024-03-14	95.35	-	95.65	95.35	95.65	3,649	347,965	95.359	90.87	-	91.16	90.87	91.16	3,829	90.880	-0.05%
2024-03-13	95.40	-	95.40	95.40	95.45	700	66,795	95.421	90.92	-	90.92	90.92	90.97	735	90.939	-0.26%
2024-03-12	95.65	-	95.65	95.65	95.65	245	23,420	95.592	91.16	-	91.16	91.16	91.16	257	91.102	0.05%
2024-03-11	95.60	-	-	-	-	0	0	-	91.11	-	-	-	-	0	-	0.00%
2024-03-08	95.60	-	96.00	95.60	95.60	234	22,336	95.453	91.11	-	91.49	91.11	91.11	246	90.969	0.21%
2024-03-07	95.40	-	96.00	-	-	0	0	-	90.92	-	91.49	-	-	0	-	0.00%
2024-03-06	95.40	-	96.00	95.40	95.40	280	26,648	95.171	90.92	-	91.49	90.92	90.92	294	90.701	-0.62%
2024-03-05	96.00	-	96.10	-	-	0	0	-	91.49	-	91.59	-	-	0	-	0.00%
2024-03-04	96.00	-	96.10	-	-	0	0	-	91.49	-	91.59	-	-	0	-	0.00%
2024-03-01	96.00	-	96.05	-	-	0	0	-	91.49	-	91.54	-	-	0	-	0.00%
2024-02-29	96.00	-	96.05	-	-	0	0	-	91.49	-	91.54	-	-	0	-	0.00%
2024-02-28	96.00	-	96.05	-	-	0	0	-	91.49	-	91.54	-	-	0	-	0.00%
2024-02-27	96.00	-	96.05	96.00	96.00	1,200	115,200	96.000	91.49	-	91.54	91.49	91.49	1,259	91.491	0.95%
2024-02-26	95.10	-	96.05	95.10	95.10	200	19,020	95.100	90.63	-	91.54	90.63	90.63	210	90.633	-0.73%
2024-02-23	95.80	-	-	-	-	0	0	-	91.30	-	-	-	-	0	-	0.00%
2024-02-22	95.80	-	-	95.80	95.80	100	9,580	95.800	91.30	-	-	91.30	91.30	105	91.300	0.00%
2024-02-21	95.80	-	95.80	-	-	55	5,170	94.000	91.30	-	91.30	-	-	58	89.584	0.00%
2024-02-20	95.80	-	95.80	94.95	95.80	200	19,075	95.375	91.30	-	91.30	90.49	91.30	210	90.895	-0.05%
2024-02-19	95.85	-	-	95.85	95.85	151	14,473	95.848	91.35	-	-	91.35	91.35	158	91.345	-0.16%
2024-02-16	96.00	-	-	96.00	96.00	399	38,155	95.627	91.49	-	-	91.49	91.49	419	91.135	1.05%
2024-02-15	95.00	-	96.00	95.00	95.00	100	9,500	95.000	90.54	-	91.49	90.54	90.54	105	90.538	-0.94%
2024-02-14	95.90	-	96.50	95.25	95.90	351	33,546	95.573	91.40	-	91.97	90.78	91.40	368	91.083	-0.47%
2024-02-09	96.35	95.40	96.60	-	-	0	0	-	91.82	90.92	92.06	-	-	0	-	0.00%
2024-02-08	96.35	-	96.60	96.30	96.35	1,100	105,975	96.341	91.82	-	92.06	91.78	91.82	1,154	91.815	-0.05%
2024-02-07	96.40	-	97.40	-	-	0	0	-	91.87	-	92.82	-	-	0	-	0.00%
2024-02-06	96.40	85.75	96.40	96.40	96.40	100	9,640	96.400	91.87	81.72	91.87	91.87	91.87	105	91.872	0.68%
2024-02-05	95.75	86.10	99.15	95.75	95.80	221	21,144	95.674	91.25	82.06	94.49	91.25	91.30	232	91.180	-0.36%
2024-02-02	96.10	86.15	96.90	96.10	96.10	200	19,220	96.100	91.59	82.10	92.35	91.59	91.59	210	91.586	-0.10%
2024-02-01	96.20	86.10	96.80	-	-	0	0	-	91.68	82.06	92.25	-	-	0	-	0.00%
2024-01-31	96.20	86.20	99.20	96.20	96.20	4,800	461,760	96.200	91.68	82.15	94.54	91.68	91.68	5,037	91.681	0.00%
2024-01-30	96.20	86.20	96.20	-	-	0	0	-	91.68	82.15	91.68	-	-	0	-	-0.02%
2024-01-29	97.30	97.45	-	96.60	97.50	200	19,410	97.050	91.70	91.84	-	91.04	91.89	212	91.465	-0.10%
2024-01-26	97.40	-	-	97.40	97.40	500	48,775	97.550	91.79	-	-	91.79	91.79	531	91.936	0.78%
2024-01-25	96.65	-	97.40	-	-	0	0	-	91.09	-	91.79	-	-	0	-	0.00%
2024-01-24	96.65	-	97.40	-	-	0	0	-	91.09	-	91.79	-	-	0	-	0.05%
2024-01-23	96.60	-	97.40	96.55	96.55	200	19,310	96.550	91.04	-	91.79	90.99	90.99	212	90.993	-0.77%
2024-01-22	97.35	-	97.40	97.35	97.35	100	9,735	97.350	91.75	-	91.79	91.75	91.75	106	91.747	0.72%
2024-01-19	96.65	-	97.40	-	-	103	9,842	95.553	91.09	-	91.79	-	-	109	90.054	0.00%
2024-01-18	96.65	-	97.40	96.60	96.65	453	43,737	96.550	91.09	-	91.79	91.04	91.09	481	90.993	-0.15%
2024-01-17	96.80	-	97.40	96.80	96.80	219	21,180	96.712	91.23	-	91.79	91.23	91.23	232	91.146	-0.51%
2024-01-16	97.30	-	97.30	-	-	0	0	-	91.70	-	91.70	-	-	0	-	0.00%
2024-01-15	97.30	-	97.30	97.30	97.30	150	14,547	96.980	91.70	-	91.70	91.70	91.70	159	91.399	0.52%
2024-01-12	96.80	-	97.30	-	-	12	1,152	96.000	91.23	-	91.70	-	-	13	90.475	0.26%
2024-01-11	96.55	-	97.30	-	-	0	0	-	90.99	-	91.70	-	-	0	-	0.16%
2024-01-10	96.40	-	97.30	96.40	96.40	231	22,386	96.909	90.85	-	91.70	90.85	90.85	245	91.332	-0.10%
2024-01-09	96.50	-	-	-	-	0	0	-	90.95	-	-	-	-	0	-	0.00%
2024-01-08	96.50	-	97.35	96.50	96.50	100	9,650	96.500	90.95	-	91.75	90.95	90.95	106	90.946	0.05%
2024-01-05	96.45	-	97.35	96.45	96.65	630	60,759	96.443	90.90	-	91.75	90.90	91.09	668	90.892	-0.36%
2024-01-04	96.80	-	97.35	-	-	76	7,288	95.895	91.23	-	91.75	-	-	81	90.376	0.00%
2024-01-03	96.80	-	97.35	96.80	96.80	100	9,680	96.800	91.23	-	91.75	91.23	91.23	106	91.229	-0.10%
2024-01-02	96.90	-	97.35	96.90	96.90	457	44,234	96.792	91.32	-	91.75	91.32	91.32	485	91.222	0.00%
2023-12-29	96.90	-	-	96.85	96.85	400	38,740	96.850	91.32	-	-	91.28	91.28	424	91.276	0.05%
2023-12-28	96.85	-	-	96.85	96.90	700	67,825	96.893	91.28	-	-	91.28	91.32	743	91.316	0.10%
2023-12-27	96.75	-	-	96.70	96.70	600	58,020	96.700	91.18	-	-	91.13	91.13	637	91.135	0.10%
2023-12-22	96.65	-	97.00	96.65	96.65	500	48,325	96.650	91.09	-	91.42	91.09	91.09	531	91.088	-0.15%
2023-12-21	96.80	-	97.00	-	-	0	0	-	91.23	-	91.42	-	-	0	-	0.00%
2023-12-20	96.80	-	97.00	96.80	96.80	187	17,979	96.144	91.23	-	91.42	91.23	91.23	198	90.611	0.47%
2023-12-19	96.35	-	97.00	-	-	0	0	-	90.80	-	91.42	-	-	0	-	0.05%
2023-12-18	96.30	-	97.00	96.30	96.30	600	57,780	96.300	90.76	-	91.42	90.76	90.76	637	90.758	0.05%
2023-12-15	96.25	-	97.00	96.25	96.25	100	9,625	96.250	90.71	-	91.42	90.71	90.71	106	90.711	-0.05%
2023-12-14	96.30	-	-	96.25	96.25	250	24,107	96.428	90.76	-	-	90.71	90.71	265	90.878	0.73%
2023-12-13	95.60	-	-	95.60	95.60	400	38,240	95.600	90.10	-	-	90.10	90.10	424	90.098	0.10%
2023-12-12	95.50	-	96.70	-	-	131	12,628	96.397	90.00	-	91.13	-	-	139	90.849	0.00%
2023-12-11	95.50	-	96.10	95.50	95.70	300	28,690	95.633	90.00	-	90.57	90.00	90.19	318	90.129	-0.21%
2023-12-08	95.70	-	96.00	-	-	0	0	-	90.19	-	90.48	-	-	0	-	0.10%
2023-12-07	95.60	-	96.70	-	-	0	0	-	90.10	-	91.13	-	-	0	-	0.05%
2023-12-06	95.55	-	-	95.55	95.55	400	38,220	95.550	90.05	-	-	90.05	90.05	424	90.051	0.10%
2023-12-05	95.45	-	96.70	-	-	0	0	-	89.96	-	91.13	-	-	0	-	0.16%
2023-12-04	95.30	-	96.70	-	-	0	0	-	89.82	-	91.13	-	-	0	-	0.16%
2023-12-01	95.15	-	96.70	95.15	95.15	800	76,120	95.150	89.67	-	91.13	89.67	89.67	849	89.674	0.05%
2023-11-30	95.10	-	96.70	95.10	95.10	372	35,319	94.944	89.63	-	91.13	89.63	89.63	395	89.479	-0.63%
2023-11-29	95.70	-	96.00	95.70	95.70	100	9,570	95.700	90.19	-	90.48	90.19	90.19	106	90.192	1.38%
2023-11-28	94.40	-	-	-	-	0	0	-	88.97	-	-	-	-	0	-	0.21%
2023-11-27	94.20	-	-	94.20	94.20	300	28,260	94.200	88.78	-	-	88.78	88.78	318	88.779	-1.05%
2023-11-24	95.20	-	-	95.20	95.20	200	19,040	95.200	89.72	-	-	89.72	89.72	212	89.721	0.74%
2023-11-23	94.50	-	-	94.50	94.50	100	9,450	94.500	89.06	-	-	89.06	89.06	106	89.061	0.00%
2023-11-22	94.50	-	-	-	-	0	0	-	89.06	-	-	-	-	0	-	0.05%
2023-11-21	94.45	-	96.70	-	-	0	0	-	89.01	-	91.13	-	-	0	-	0.00%
2023-11-20	94.45	-	96.70	94.45	94.45	100	9,445	94.450	89.01	-	91.13	89.01	89.01	106	89.014	-0.79%
2023-11-17	95.20	-	96.70	-	-	0	0	-	89.72	-	91.13	-	-	0	-	0.00%
2023-11-16	95.20	-	96.70	-	-	0	0	-	89.72	-	91.13	-	-	0	-	0.00%
2023-11-15	95.20	-	95.20	93.65	95.40	449	42,206	94.000	89.72	-	89.72	88.26	89.91	476	88.590	1.66%
2023-11-14	93.65	-	-	93.65	93.65	300	28,095	93.650	88.26	-	-	88.26	88.26	318	88.260	-0.11%
2023-11-13	93.75	-	-	93.75	93.75	200	18,750	93.750	88.35	-	-	88.35	88.35	212	88.355	-0.69%
2023-11-10	94.40	-	-	94.40	94.40	296	27,942	94.399	88.97	-	-	88.97	88.97	314	88.966	0.53%
2023-11-09	93.90	-	-	93.80	93.80	100	9,380	93.800	88.50	-	-	88.40	88.40	106	88.402	0.11%
2023-11-08	93.80	-	-	-	-	0	0	-	88.40	-	-	-	-	0	-	0.00%
2023-11-07	93.80	-	-	-	-	0	0	-	88.40	-	-	-	-	0	-	0.00%
2023-11-06	93.80	-	-	-	-	0	0	-	88.40	-	-	-	-	0	-	0.43%
2023-11-03	93.40	-	-	-	-	0	0	-	88.02	-	-	-	-	0	-	0.00%
2023-11-02	93.40	-	-	93.30	93.35	1,700	158,625	93.309	88.02	-	-	87.93	87.98	1,804	87.939	0.32%
2023-11-01	93.10	-	93.30	-	-	0	0	-	87.74	-	87.93	-	-	0	-	0.00%
2023-10-31	93.10	-	93.30	-	-	0	0	-	87.74	-	87.93	-	-	0	-	0.00%
2023-10-30	93.10	-	93.30	92.85	93.05	3,000	279,200	93.067	87.74	-	87.93	87.51	87.69	3,183	87.711	0.05%
2023-10-27	93.05	-	93.30	93.00	93.00	500	46,500	93.000	87.69	-	87.93	87.65	87.65	531	87.648	0.00%
2023-10-26	93.05	-	93.30	-	-	0	0	-	87.69	-	87.93	-	-	0	-	0.00%
2023-10-25	93.05	-	93.30	-	-	0	0	-	87.69	-	87.93	-	-	0	-	0.00%
2023-10-24	93.05	-	93.30	-	-	0	0	-	87.69	-	87.93	-	-	0	-	0.00%
2023-10-20	93.05	-	93.30	-	-	0	0	-	87.69	-	87.93	-	-	0	-	0.00%
2023-10-19	93.05	-	93.30	-	-	2	183	91.500	87.69	-	87.93	-	-	2	86.234	0.00%
2023-10-18	93.05	-	93.05	-	-	0	0	-	87.69	-	87.69	-	-	0	-	0.00%
2023-10-17	93.05	-	93.30	93.05	93.05	100	9,305	93.050	87.69	-	87.93	87.69	87.69	106	87.695	-0.05%
2023-10-16	93.10	-	93.30	93.10	93.10	1,900	176,830	93.068	87.74	-	87.93	87.74	87.74	2,016	87.712	-0.05%
2023-10-13	93.15	-	94.00	93.15	93.15	152	14,203	93.441	87.79	-	88.59	87.79	87.79	161	88.063	-0.90%
2023-10-12	94.00	-	94.00	-	-	0	0	-	88.59	-	88.59	-	-	0	-	0.00%
2023-10-11	94.00	-	94.00	93.25	94.10	445	41,704	93.717	88.59	-	88.59	87.88	88.68	472	88.323	1.18%
2023-10-10	92.90	-	-	-	-	200	18,640	93.200	87.55	-	-	-	-	212	87.836	0.00%
2023-10-09	92.90	-	-	92.90	92.90	100	9,290	92.900	87.55	-	-	87.55	87.55	106	87.553	0.11%
2023-10-06	92.80	-	-	-	-	0	0	-	87.46	-	-	-	-	0	-	0.00%
2023-10-05	92.80	-	-	92.80	92.80	200	18,560	92.800	87.46	-	-	87.46	87.46	212	87.459	0.05%
2023-10-04	92.75	-	94.00	-	-	0	0	-	87.41	-	88.59	-	-	0	-	0.00%
2023-10-03	92.75	-	94.00	-	-	0	0	-	87.41	-	88.59	-	-	0	-	0.00%
2023-09-29	92.75	-	94.00	-	-	0	0	-	87.41	-	88.59	-	-	0	-	0.00%
2023-09-28	92.75	-	94.00	-	-	0	0	-	87.41	-	88.59	-	-	0	-	0.00%
2023-09-27	92.75	-	94.00	92.75	92.75	600	55,650	92.750	87.41	-	88.59	87.41	87.41	637	87.412	-1.33%
2023-09-26	94.00	-	94.00	-	-	0	0	-	88.59	-	88.59	-	-	0	-	0.00%
2023-09-25	94.00	-	94.00	-	-	0	0	-	88.59	-	88.59	-	-	0	-	0.00%
2023-09-22	94.00	-	94.00	-	-	0	0	-	88.59	-	88.59	-	-	0	-	0.00%
2023-09-21	94.00	-	94.00	-	-	0	0	-	88.59	-	88.59	-	-	0	-	0.00%
2023-09-20	94.00	-	94.00	-	-	1,000	93,100	93.100	88.59	-	88.59	-	-	1,061	87.742	0.00%
2023-09-19	94.00	-	94.00	-	-	100	9,320	93.200	88.59	-	88.59	-	-	106	87.836	0.00%
2023-09-18	94.00	-	94.00	-	-	0	0	-	88.59	-	88.59	-	-	0	-	0.00%
2023-09-15	94.00	-	94.00	-	-	0	0	-	88.59	-	88.59	-	-	0	-	0.00%
2023-09-14	94.00	-	94.00	94.00	94.00	284	26,599	93.659	88.59	-	88.59	88.59	88.59	301	88.268	0.00%
2023-09-13	94.00	-	94.00	94.00	94.00	298	28,012	94.000	88.59	-	88.59	88.59	88.59	316	88.590	0.00%
2023-09-12	94.00	-	94.00	94.00	94.00	100	9,400	94.000	88.59	-	88.59	88.59	88.59	106	88.590	0.32%
2023-09-11	93.70	-	94.00	-	-	0	0	-	88.31	-	88.59	-	-	0	-	0.00%
2023-09-07	93.70	-	94.00	-	-	0	0	-	88.31	-	88.59	-	-	0	-	0.00%
2023-09-06	93.70	-	93.90	93.70	93.70	100	9,370	93.700	88.31	-	88.50	88.31	88.31	106	88.307	-0.21%
2023-09-05	93.90	-	93.90	-	-	0	0	-	88.50	-	88.50	-	-	0	-	0.00%
2023-09-04	93.90	-	93.90	93.90	93.90	600	56,340	93.900	88.50	-	88.50	88.50	88.50	637	88.496	0.05%
2023-08-31	93.85	-	94.00	-	-	0	0	-	88.45	-	88.59	-	-	0	-	0.00%
2023-08-30	93.85	-	94.00	93.85	93.85	100	9,385	93.850	88.45	-	88.59	88.45	88.45	106	88.449	0.37%
2023-08-29	93.50	-	94.00	-	-	7	648	92.571	88.12	-	88.59	-	-	7	87.244	0.00%
2023-08-28	93.50	-	94.00	93.50	93.50	100	9,350	93.500	88.12	-	88.59	88.12	88.12	106	88.119	0.54%
2023-08-25	93.00	-	-	-	-	0	0	-	87.65	-	-	-	-	0	-	0.00%
2023-08-24	93.00	-	-	-	-	0	0	-	87.65	-	-	-	-	0	-	0.00%
2023-08-23	93.00	93.00	-	-	-	100	9,300	93.000	87.65	87.65	-	-	-	106	87.648	0.00%
2023-08-22	93.00	93.00	-	-	-	0	0	-	87.65	87.65	-	-	-	0	-	0.00%
2023-08-21	93.00	93.00	93.10	-	-	0	0	-	87.65	87.65	87.74	-	-	0	-	0.00%
2023-08-18	93.00	93.00	-	-	-	0	0	-	87.65	87.65	-	-	-	0	-	0.00%
2023-08-17	93.00	93.00	-	92.80	92.80	100	9,280	92.800	87.65	87.65	-	87.46	87.46	106	87.459	-0.85%
2023-08-16	93.80	-	-	-	-	0	0	-	88.40	-	-	-	-	0	-	0.00%
2023-08-15	93.80	-	-	93.80	93.80	116	10,880	93.793	88.40	-	-	88.40	88.40	123	88.395	0.54%
2023-08-14	93.30	-	-	92.80	93.30	5,700	531,710	93.283	87.93	-	-	87.46	87.93	6,048	87.914	-0.74%
2023-08-11	94.00	-	94.00	-	-	1,000	93,300	93.300	88.59	-	88.59	-	-	1,061	87.930	-0.21%
2023-08-10	94.20	-	95.30	94.20	94.20	282	26,564	94.199	88.78	-	89.82	88.78	88.78	299	88.777	0.96%
2023-08-09	93.30	-	95.30	93.30	93.30	100	9,330	93.300	87.93	-	89.82	87.93	87.93	106	87.930	0.05%
2023-08-08	93.25	-	95.30	93.25	93.25	200	18,650	93.250	87.88	-	89.82	87.88	87.88	212	87.883	0.05%
2023-08-07	93.20	-	95.30	-	-	0	0	-	87.84	-	89.82	-	-	0	-	0.00%
2023-08-04	93.20	-	95.30	93.20	93.20	166	15,411	92.837	87.84	-	89.82	87.84	87.84	176	87.494	-0.75%
2023-08-03	93.90	83.90	95.30	-	-	0	0	-	88.50	79.07	89.82	-	-	0	-	0.00%
2023-08-02	93.90	84.00	95.30	-	-	0	0	-	88.50	79.17	89.82	-	-	0	-	0.00%
2023-08-01	93.90	84.00	94.00	93.85	93.90	2,700	253,485	93.883	88.50	79.17	88.59	88.45	88.50	2,865	88.480	-0.11%
2023-07-31	94.00	84.00	94.00	-	-	3	276	92.000	88.59	79.17	88.59	-	-	3	86.705	-0.36%
2023-07-28	94.34	84.00	95.25	-	-	0	0	-	88.91	79.17	89.77	-	-	0	-	-0.00%
2023-07-27	94.70	-	94.70	-	-	0	0	-	88.91	-	88.91	-	-	0	-	0.00%
2023-07-26	94.70	84.00	95.25	-	-	0	0	-	88.91	78.86	89.43	-	-	0	-	0.00%
2023-07-25	94.70	84.20	95.25	94.70	94.70	100	9,470	94.700	88.91	79.05	89.43	88.91	88.91	107	88.911	0.42%
2023-07-24	94.30	84.00	94.30	-	-	1,000	93,900	93.900	88.54	78.86	88.54	-	-	1,065	88.159	-0.53%
2023-07-21	94.80	84.75	94.80	94.80	94.80	1,100	103,480	94.073	89.00	79.57	89.00	89.00	89.00	1,172	88.322	-0.11%
2023-07-20	94.90	89.00	94.90	90.00	94.90	1,600	146,515	91.572	89.10	83.56	89.10	84.50	89.10	1,704	85.974	-0.16%
2023-07-19	95.05	-	95.30	-	-	1,348	126,875	94.121	89.24	-	89.47	-	-	1,436	88.367	0.00%
2023-07-18	95.05	-	95.30	-	-	2,000	187,900	93.950	89.24	-	89.47	-	-	2,130	88.206	0.00%
2023-07-14	95.05	-	95.30	-	-	0	0	-	89.24	-	89.47	-	-	0	-	0.00%
2023-07-13	95.05	-	95.30	95.05	95.05	115	10,930	95.044	89.24	-	89.47	89.24	89.24	122	89.233	1.28%
2023-07-12	93.85	-	95.30	-	-	322	30,429	94.500	88.11	-	89.47	-	-	343	88.723	0.00%
2023-07-11	93.85	-	95.30	-	-	0	0	-	88.11	-	89.47	-	-	0	-	0.00%
2023-07-10	93.85	-	95.30	-	-	500	46,675	93.350	88.11	-	89.47	-	-	533	87.643	0.00%
2023-07-07	93.85	-	94.35	-	-	0	0	-	88.11	-	88.58	-	-	0	-	0.00%
2023-07-06	93.85	-	94.35	-	-	0	0	-	88.11	-	88.58	-	-	0	-	0.00%
2023-07-05	93.85	-	94.35	93.85	93.85	118	11,056	93.695	88.11	-	88.58	88.11	88.11	126	87.967	-0.53%
2023-07-04	94.35	-	94.35	-	-	0	0	-	88.58	-	88.58	-	-	0	-	0.00%
2023-07-03	94.35	-	94.35	-	-	0	0	-	88.58	-	88.58	-	-	0	-	0.00%
2023-06-30	94.35	-	96.60	-	-	0	0	-	88.58	-	90.69	-	-	0	-	0.00%
2023-06-29	94.35	-	96.60	-	-	0	0	-	88.58	-	90.69	-	-	0	-	0.00%
2023-06-28	94.35	-	96.60	-	-	0	0	-	88.58	-	90.69	-	-	0	-	0.00%
2023-06-27	94.35	-	96.70	94.35	94.35	100	9,435	94.350	88.58	-	90.79	88.58	88.58	107	88.582	0.48%
2023-06-26	93.90	-	96.70	-	-	0	0	-	88.16	-	90.79	-	-	0	-	0.00%
2023-06-23	93.90	-	96.70	93.90	93.90	400	37,560	93.900	88.16	-	90.79	88.16	88.16	426	88.159	-1.26%
2023-06-21	95.10	-	96.70	-	-	1,200	114,120	95.100	89.29	-	90.79	-	-	1,278	89.286	0.00%
2023-06-20	95.10	-	96.70	-	-	0	0	-	89.29	-	90.79	-	-	0	-	0.00%
2023-06-19	95.10	-	96.70	95.10	95.10	100	9,510	95.100	89.29	-	90.79	89.29	89.29	107	89.286	-0.11%
2023-06-16	95.20	-	96.70	95.20	95.20	100	9,520	95.200	89.38	-	90.79	89.38	89.38	107	89.380	0.21%
2023-06-15	95.00	-	96.70	95.00	95.00	115	10,925	95.000	89.19	-	90.79	89.19	89.19	122	89.192	0.05%
2023-06-14	94.95	-	96.70	94.95	94.95	100	9,495	94.950	89.15	-	90.79	89.15	89.15	107	89.145	-0.16%
2023-06-13	95.10	-	96.70	-	-	0	0	-	89.29	-	90.79	-	-	0	-	0.00%
2023-06-12	95.10	-	96.70	95.10	95.10	443	42,129	95.099	89.29	-	90.79	89.29	89.29	472	89.285	0.42%
2023-06-09	94.70	-	96.70	-	-	0	0	-	88.91	-	90.79	-	-	0	-	0.00%
2023-06-08	94.70	-	96.70	-	-	0	0	-	88.91	-	90.79	-	-	0	-	0.00%
2023-06-07	94.70	-	96.70	-	-	0	0	-	88.91	-	90.79	-	-	0	-	0.00%
2023-06-06	94.70	-	96.70	-	-	0	0	-	88.91	-	90.79	-	-	0	-	0.00%
2023-06-05	94.70	-	96.70	-	-	0	0	-	88.91	-	90.79	-	-	0	-	0.00%
2023-06-02	94.70	-	96.70	-	-	0	0	-	88.91	-	90.79	-	-	0	-	0.00%
2023-06-01	94.70	-	96.70	-	-	0	0	-	88.91	-	90.79	-	-	0	-	0.00%
2023-05-31	94.70	-	96.70	-	-	0	0	-	88.91	-	90.79	-	-	0	-	0.00%
2023-05-30	94.70	-	96.70	-	-	0	0	-	88.91	-	90.79	-	-	0	-	0.00%
2023-05-29	94.70	-	96.70	-	-	0	0	-	88.91	-	90.79	-	-	0	-	0.00%
2023-05-25	94.70	90.00	96.70	-	-	0	0	-	88.91	84.50	90.79	-	-	0	-	0.00%
2023-05-24	94.70	90.00	96.70	94.70	94.70	318	30,093	94.632	88.91	84.50	90.79	88.91	88.91	339	88.847	-0.05%
2023-05-23	94.75	-	96.50	94.75	96.50	300	28,775	95.917	88.96	-	90.60	88.96	90.60	320	90.053	-1.92%
2023-05-22	96.60	-	96.70	-	-	0	0	-	90.69	-	90.79	-	-	0	-	0.00%
2023-05-19	96.60	-	96.70	-	-	0	0	-	90.69	-	90.79	-	-	0	-	0.00%
2023-05-18	96.60	-	96.60	-	-	667	63,511	95.219	90.69	-	90.69	-	-	710	89.398	0.00%
2023-05-17	96.60	-	96.65	-	-	0	0	-	90.69	-	90.74	-	-	0	-	0.00%
2023-05-16	96.60	-	96.60	-	-	10	948	94.800	90.69	-	90.69	-	-	11	89.004	0.00%
2023-05-15	96.60	-	96.60	95.80	96.65	213	20,501	96.249	90.69	-	90.69	89.94	90.74	227	90.365	0.73%
2023-05-12	95.90	95.00	96.65	-	-	0	0	-	90.04	89.19	90.74	-	-	0	-	0.00%
2023-05-11	95.90	95.00	96.65	-	-	0	0	-	90.04	89.19	90.74	-	-	0	-	0.00%
2023-05-10	95.90	95.00	96.65	-	-	325	31,378	96.548	90.04	89.19	90.74	-	-	346	90.645	0.00%
2023-05-09	95.90	95.00	96.65	-	-	0	0	-	90.04	89.19	90.74	-	-	0	-	0.00%
2023-05-08	95.90	95.00	96.65	-	-	0	0	-	90.04	89.19	90.74	-	-	0	-	0.00%
2023-05-05	95.90	-	96.65	95.90	95.90	300	28,770	95.900	90.04	-	90.74	90.04	90.04	320	90.037	0.31%
2023-05-04	95.60	-	96.65	-	-	0	0	-	89.76	-	90.74	-	-	0	-	0.00%
2023-05-03	95.60	-	95.60	95.60	95.70	400	38,270	95.675	89.76	-	89.76	89.76	89.85	426	89.826	-0.16%
2023-05-02	95.75	95.70	96.65	95.75	95.75	100	9,575	95.750	89.90	89.85	90.74	89.90	89.90	107	89.896	0.00%
2023-04-28	95.75	95.75	96.65	-	-	0	0	-	89.90	89.90	90.74	-	-	0	-	0.00%
2023-04-27	95.75	95.75	96.65	95.75	95.75	100	9,575	95.750	89.90	89.90	90.74	89.90	89.90	107	89.896	-0.31%
2023-04-26	96.05	96.05	96.65	96.05	96.05	100	9,605	96.050	90.18	90.18	90.74	90.18	90.18	107	90.178	0.00%
2023-04-25	96.05	96.05	96.65	95.75	95.75	200	19,150	95.750	90.18	90.18	90.74	89.90	89.90	213	89.896	0.31%
2023-04-24	95.75	95.75	96.60	-	-	0	0	-	89.90	89.90	90.69	-	-	0	-	0.00%
2023-04-21	95.75	95.75	96.60	-	-	0	0	-	89.90	89.90	90.69	-	-	0	-	0.26%
2023-04-20	95.50	-	96.60	-	-	0	0	-	89.66	-	90.69	-	-	0	-	0.00%
2023-04-19	95.50	-	96.60	-	-	7	658	94.000	89.66	-	90.69	-	-	7	88.253	0.00%
2023-04-18	95.50	-	96.60	95.05	96.00	2,500	237,995	95.198	89.66	-	90.69	89.24	90.13	2,663	89.378	-0.47%
2023-04-17	95.95	95.50	95.95	-	-	0	0	-	90.08	89.66	90.08	-	-	0	-	-0.47%
2023-04-14	96.40	95.50	96.60	96.35	96.40	213	20,527	96.371	90.51	89.66	90.69	90.46	90.51	227	90.479	0.42%
2023-04-13	96.00	95.50	96.60	96.00	96.00	326	31,352	96.172	90.13	89.66	90.69	90.13	90.13	347	90.292	0.00%
2023-04-12	96.00	95.50	96.00	-	-	0	0	-	90.13	89.66	90.13	-	-	0	-	0.00%
2023-04-11	96.00	-	96.00	-	-	0	0	-	90.13	-	90.13	-	-	0	-	-0.31%
2023-04-06	96.30	-	96.50	96.30	96.30	100	9,630	96.300	90.41	-	90.60	90.41	90.41	107	90.413	1.58%
2023-04-04	94.80	-	96.50	-	-	0	0	-	89.00	-	90.60	-	-	0	-	0.00%
2023-04-03	94.80	-	96.50	-	-	5	469	93.800	89.00	-	90.60	-	-	5	88.066	0.00%
2023-03-31	94.80	-	96.20	94.80	94.90	281	26,575	94.573	89.00	-	90.32	89.00	89.10	299	88.791	-1.30%
2023-03-30	96.05	-	96.20	-	-	0	0	-	90.18	-	90.32	-	-	0	-	0.00%
2023-03-29	96.05	-	96.20	-	-	0	0	-	90.18	-	90.32	-	-	0	-	0.00%
2023-03-28	96.05	-	96.20	-	-	0	0	-	90.18	-	90.32	-	-	0	-	0.00%
2023-03-27	96.05	-	97.00	96.05	96.05	100	9,605	96.050	90.18	-	91.07	90.18	90.18	107	90.178	1.53%
2023-03-24	94.60	-	97.00	-	-	100	9,500	95.000	88.82	-	91.07	-	-	107	89.192	0.00%
2023-03-23	94.60	-	95.30	94.60	94.60	200	18,920	94.600	88.82	-	89.47	88.82	88.82	213	88.817	0.16%
2023-03-22	94.45	-	94.60	94.45	94.45	200	18,890	94.450	88.68	-	88.82	88.68	88.68	213	88.676	0.05%
2023-03-21	94.40	-	94.60	-	-	0	0	-	88.63	-	88.82	-	-	0	-	0.00%
2023-03-20	94.40	-	94.60	94.40	94.40	100	9,440	94.400	88.63	-	88.82	88.63	88.63	107	88.629	0.32%
2023-03-17	94.10	-	94.60	94.10	94.10	100	9,410	94.100	88.35	-	88.82	88.35	88.35	107	88.347	-0.16%
2023-03-16	94.25	-	94.40	-	-	300	28,290	94.300	88.49	-	88.63	-	-	320	88.535	0.00%
2023-03-15	94.25	-	94.30	94.25	94.30	516	48,638	94.260	88.49	-	88.54	88.49	88.54	550	88.497	1.34%
2023-03-14	93.00	-	94.20	-	-	600	55,980	93.300	87.31	-	88.44	-	-	639	87.596	0.00%
2023-03-13	93.00	-	93.00	-	-	0	0	-	87.31	-	87.31	-	-	0	-	0.00%
2023-03-10	93.00	-	93.00	93.00	93.00	551	51,243	93.000	87.31	-	87.31	87.31	87.31	587	87.314	0.76%
2023-03-09	92.30	-	93.00	-	-	0	0	-	86.66	-	87.31	-	-	0	-	0.00%
2023-03-08	92.30	90.00	93.00	-	-	0	0	-	86.66	84.50	87.31	-	-	0	-	0.00%
2023-03-07	92.30	92.30	92.90	-	-	0	0	-	86.66	86.66	87.22	-	-	0	-	0.00%
2023-03-06	92.30	90.00	92.90	-	-	0	0	-	86.66	84.50	87.22	-	-	0	-	0.00%
2023-03-03	92.30	90.00	92.35	91.50	92.30	1,100	100,730	91.573	86.66	84.50	86.70	85.91	86.66	1,172	85.974	-0.70%
2023-03-02	92.95	90.00	92.95	92.95	92.95	200	18,590	92.950	87.27	84.50	87.27	87.27	87.27	213	87.268	0.49%
2023-03-01	92.50	90.00	92.80	-	-	0	0	-	86.85	84.50	87.13	-	-	0	-	0.00%
2023-02-28	92.50	90.00	92.70	-	-	0	0	-	86.85	84.50	87.03	-	-	0	-	0.00%
2023-02-27	92.50	92.40	92.50	-	-	0	0	-	86.85	86.75	86.85	-	-	0	-	0.00%
2023-02-24	92.50	92.50	92.85	92.50	92.50	200	18,500	92.500	86.85	86.85	87.17	86.85	86.85	213	86.845	0.00%
2023-02-23	92.50	92.50	93.50	-	-	1,000	93,000	93.000	86.85	86.85	87.78	-	-	1,065	87.314	0.00%
2023-02-22	92.50	92.50	94.60	92.50	92.50	937	86,635	92.460	86.85	86.85	88.82	86.85	86.85	998	86.807	-1.33%
2023-02-21	93.75	90.00	94.60	-	-	67	6,157	91.896	88.02	84.50	88.82	-	-	71	86.278	0.00%
2023-02-20	93.75	90.00	94.60	93.75	93.75	3,800	353,070	92.913	88.02	84.50	88.82	88.02	88.02	4,047	87.233	1.08%
2023-02-17	92.75	90.00	92.85	92.75	92.75	200	18,550	92.750	87.08	84.50	87.17	87.08	87.08	213	87.080	-0.11%
2023-02-16	92.85	92.50	93.40	92.85	92.85	600	55,710	92.850	87.17	86.85	87.69	87.17	87.17	639	87.174	-0.59%
2023-02-15	93.40	-	94.60	93.40	93.40	283	26,349	93.106	87.69	-	88.82	87.69	87.69	301	87.414	0.00%
2023-02-14	93.40	-	93.40	-	-	0	0	-	87.69	-	87.69	-	-	0	-	0.00%
2023-02-13	93.40	-	94.60	93.40	93.40	100	9,340	93.400	87.69	-	88.82	87.69	87.69	107	87.690	-1.22%
2023-02-10	94.55	-	95.15	-	-	958	90,448	94.413	88.77	-	89.33	-	-	1,020	88.641	0.00%
2023-02-09	94.55	94.50	95.15	94.40	94.55	200	18,895	94.475	88.77	88.72	89.33	88.63	88.77	213	88.699	0.11%
2023-02-08	94.45	94.40	95.15	-	-	0	0	-	88.68	88.63	89.33	-	-	0	-	0.00%
2023-02-07	94.45	-	95.25	-	-	5	463	92.600	88.68	-	89.43	-	-	5	86.939	0.00%
2023-02-06	94.45	-	97.00	-	-	0	0	-	88.68	-	91.07	-	-	0	-	0.00%
2023-02-03	94.45	-	95.15	94.45	94.45	144	13,561	94.174	88.68	-	89.33	88.68	88.68	153	88.416	-0.74%
2023-02-02	95.15	-	95.15	95.15	95.15	100	9,515	95.150	89.33	-	89.33	89.33	89.33	107	89.333	0.00%
2023-02-01	95.15	94.50	95.15	95.15	95.15	100	9,515	95.150	89.33	88.72	89.33	89.33	89.33	107	89.333	0.69%
2023-01-31	94.50	94.50	95.50	94.25	94.25	100	9,425	94.250	88.72	88.72	89.66	88.49	88.49	107	88.488	-0.79%
2023-01-30	95.25	94.00	95.50	95.25	95.25	100	9,525	95.250	89.43	88.25	89.66	89.43	89.43	107	89.427	0.11%
2023-01-27	95.20	94.00	95.50	95.20	95.20	104	9,893	95.125	89.33	88.21	89.61	89.33	89.33	111	89.263	0.11%
2023-01-26	95.10	87.10	-	95.10	95.10	500	47,230	94.460	89.24	81.73	-	89.24	89.24	533	88.639	1.28%
2023-01-20	93.90	93.00	94.25	-	-	0	0	-	88.11	87.27	88.44	-	-	0	-	0.00%
2023-01-19	93.90	87.10	94.50	93.90	93.90	1,594	149,642	93.878	88.11	81.73	88.68	88.11	88.11	1,699	88.093	-0.32%
2023-01-18	94.20	87.10	94.20	-	-	0	0	-	88.39	81.73	88.39	-	-	0	-	0.00%
2023-01-17	94.20	94.00	94.20	94.30	94.35	202	19,051	94.312	88.39	88.21	88.39	88.49	88.54	215	88.500	0.86%
2023-01-16	93.40	90.00	-	93.40	94.25	269	25,140	93.457	87.64	84.45	-	87.64	88.44	287	87.698	-0.80%
2023-01-13	94.15	87.10	94.15	94.20	94.20	116	10,927	94.198	88.35	81.73	88.35	88.39	88.39	124	88.393	0.27%
2023-01-12	93.90	87.10	-	-	-	0	0	-	88.11	81.73	-	-	-	0	-	0.00%
2023-01-11	93.90	87.10	94.25	93.90	93.90	669	62,819	93.900	88.11	81.73	88.44	88.11	88.11	713	88.113	0.32%
2023-01-10	93.60	87.10	-	93.60	93.60	200	18,720	93.600	87.83	81.73	-	87.83	87.83	213	87.832	0.65%
2023-01-09	93.00	87.10	-	-	-	0	0	-	87.27	81.73	-	-	-	0	-	0.00%
2023-01-06	93.00	87.10	-	-	-	0	0	-	87.27	81.73	-	-	-	0	-	0.00%
2023-01-05	93.00	87.10	-	92.80	93.00	405	37,605	92.852	87.27	81.73	-	87.08	87.27	432	87.130	1.25%
2023-01-04	91.85	87.10	-	-	-	0	0	-	86.19	81.73	-	-	-	0	-	0.00%
2023-01-03	91.85	87.10	-	91.85	91.85	826	75,877	91.861	86.19	81.73	-	86.19	86.19	880	86.200	-0.38%
2022-12-30	92.20	87.10	-	-	-	110	10,024	91.127	86.52	81.73	-	-	-	117	85.511	0.00%
2022-12-29	92.20	92.20	93.50	92.20	92.20	2,100	194,620	92.676	86.52	86.52	87.74	86.52	86.52	2,238	86.965	0.00%
2022-12-28	92.20	92.20	93.50	-	-	0	0	-	86.52	86.52	87.74	-	-	0	-	0.00%
2022-12-23	92.20	87.10	93.50	-	-	0	0	-	86.52	81.73	87.74	-	-	0	-	0.00%
2022-12-22	92.20	87.10	-	-	-	0	0	-	86.52	81.73	-	-	-	0	-	0.00%
2022-12-21	92.20	87.10	-	-	-	0	0	-	86.52	81.73	-	-	-	0	-	0.00%
2022-12-20	92.20	87.10	93.50	92.20	92.20	173	15,877	91.775	86.52	81.73	87.74	86.52	86.52	184	86.119	-0.86%
2022-12-19	93.00	87.10	93.50	-	-	0	0	-	87.27	81.73	87.74	-	-	0	-	0.00%
2022-12-16	93.00	87.10	93.50	-	-	0	0	-	87.27	81.73	87.74	-	-	0	-	0.00%
2022-12-15	93.00	87.10	93.50	93.00	93.00	117	10,881	93.000	87.27	81.73	87.74	87.27	87.27	125	87.269	0.11%
2022-12-14	92.90	92.45	93.50	92.90	92.90	100	9,290	92.900	87.17	86.75	87.74	87.17	87.17	107	87.175	0.49%
2022-12-13	92.45	92.45	-	92.45	92.45	5,300	491,035	92.648	86.75	86.75	-	86.75	86.75	5,648	86.938	0.00%
2022-12-12	92.45	92.45	-	92.45	92.45	1,101	101,877	92.531	86.75	86.75	-	86.75	86.75	1,173	86.829	0.00%
2022-12-09	92.45	92.45	-	92.45	92.45	146	13,426	91.959	86.75	86.75	-	86.75	86.75	156	86.292	0.93%
2022-12-08	91.60	91.60	-	91.60	91.60	1,200	109,920	91.600	85.95	85.95	-	85.95	85.95	1,279	85.955	0.22%
2022-12-07	91.40	91.40	-	-	-	0	0	-	85.77	85.77	-	-	-	0	-	0.00%
2022-12-06	91.40	91.40	-	91.40	91.40	1,100	100,540	91.400	85.77	85.77	-	85.77	85.77	1,172	85.767	-0.81%
2022-12-05	92.15	92.15	-	-	-	0	0	-	86.47	86.47	-	-	-	0	-	0.05%
2022-12-02	92.10	92.10	-	92.10	92.10	500	46,050	92.100	86.42	86.42	-	86.42	86.42	533	86.424	0.22%
2022-12-01	91.90	87.10	92.10	91.90	91.90	300	27,570	91.900	86.24	81.73	86.42	86.24	86.24	320	86.236	1.16%
2022-11-30	90.85	87.10	92.10	-	-	0	0	-	85.25	81.73	86.42	-	-	0	-	0.00%
2022-11-29	90.85	87.10	92.10	-	-	0	0	-	85.25	81.73	86.42	-	-	0	-	0.00%
2022-11-28	90.85	87.10	92.10	90.85	90.85	200	18,170	90.850	85.25	81.73	86.42	85.25	85.25	213	85.251	-0.93%
2022-11-25	91.70	91.70	92.10	-	-	0	0	-	86.05	86.05	86.42	-	-	0	-	0.99%
2022-11-24	90.80	87.10	92.10	-	-	0	0	-	85.20	81.73	86.42	-	-	0	-	0.00%
2022-11-23	90.80	87.10	92.10	90.80	90.80	300	27,240	90.800	85.20	81.73	86.42	85.20	85.20	320	85.204	0.00%
2022-11-22	90.80	87.10	92.10	-	-	0	0	-	85.20	81.73	86.42	-	-	0	-	0.00%
2022-11-21	90.80	87.10	92.10	90.80	90.80	100	9,080	90.800	85.20	81.73	86.42	85.20	85.20	107	85.204	-0.66%
2022-11-18	91.40	87.10	92.10	-	-	0	0	-	85.77	81.73	86.42	-	-	0	-	0.00%
2022-11-17	91.40	87.10	92.10	-	-	0	0	-	85.77	81.73	86.42	-	-	0	-	0.00%
2022-11-16	91.40	87.10	91.40	91.40	91.40	100	9,140	91.400	85.77	81.73	85.77	85.77	85.77	107	85.767	0.11%
2022-11-15	91.30	87.10	91.35	91.30	91.30	119	10,864	91.294	85.67	81.73	85.72	85.67	85.67	127	85.668	0.77%
2022-11-14	90.60	87.10	92.10	-	-	200	18,080	90.400	85.02	81.73	86.42	-	-	213	84.829	0.00%
2022-11-11	90.60	87.10	90.60	-	-	2,429	219,801	90.490	85.02	81.73	85.02	-	-	2,589	84.914	0.00%
2022-11-10	90.60	87.10	92.10	-	-	638	57,994	90.900	85.02	81.73	86.42	-	-	680	85.298	0.00%
2022-11-09	90.60	87.10	92.10	-	-	19	1,688	88.842	85.02	81.73	86.42	-	-	20	83.367	0.00%
2022-11-08	90.60	87.10	92.10	-	-	0	0	-	85.02	81.73	86.42	-	-	0	-	0.00%
2022-11-07	90.60	89.05	90.80	90.60	90.60	100	9,060	90.600	85.02	83.56	85.20	85.02	85.02	107	85.017	0.83%
2022-11-04	89.85	87.10	92.10	89.85	89.85	900	80,865	89.850	84.31	81.73	86.42	84.31	84.31	959	84.313	-0.28%
2022-11-03	90.10	87.10	92.10	-	-	0	0	-	84.55	81.73	86.42	-	-	0	-	0.00%
2022-11-02	90.10	87.10	92.10	-	-	0	0	-	84.55	81.73	86.42	-	-	0	-	0.00%
2022-11-01	90.10	87.10	90.10	-	-	0	0	-	84.55	81.73	84.55	-	-	0	-	0.00%
2022-10-31	90.10	87.10	90.15	90.10	90.10	106	9,545	90.047	84.55	81.73	84.59	84.55	84.55	113	84.498	0.45%
2022-10-28	89.70	87.10	92.10	-	-	0	0	-	84.17	81.73	86.42	-	-	0	-	0.00%
2022-10-27	89.70	88.10	92.10	-	-	0	0	-	84.17	82.67	86.42	-	-	0	-	0.00%
2022-10-26	89.70	88.10	92.10	89.70	89.70	100	8,970	89.700	84.17	82.67	86.42	84.17	84.17	107	84.172	-0.66%
2022-10-25	90.30	-	92.10	90.30	90.30	700	63,210	90.300	84.74	-	86.42	84.74	84.74	746	84.735	0.33%
2022-10-24	90.00	-	91.55	90.00	90.45	1,800	162,630	90.350	84.45	-	85.91	84.45	84.88	1,918	84.782	-0.88%
2022-10-21	90.80	-	91.55	-	-	0	0	-	85.20	-	85.91	-	-	0	-	0.00%
2022-10-20	90.80	-	91.55	-	-	0	0	-	85.20	-	85.91	-	-	0	-	0.00%
2022-10-19	90.80	-	91.70	90.80	90.80	400	36,320	90.800	85.20	-	86.05	85.20	85.20	426	85.204	-0.98%
2022-10-18	91.70	-	91.70	-	-	0	0	-	86.05	-	86.05	-	-	0	-	-0.11%
2022-10-17	91.80	-	92.10	91.80	91.80	200	18,360	91.800	86.14	-	86.42	86.14	86.14	213	86.143	0.55%
2022-10-14	91.30	-	92.10	91.30	91.30	744	67,883	91.241	85.67	-	86.42	85.67	85.67	793	85.618	-0.87%
2022-10-13	92.10	-	92.10	92.10	92.10	118	10,867	92.093	86.42	-	86.42	86.42	86.42	126	86.418	0.00%
2022-10-12	92.10	-	92.10	91.35	92.10	2,298	210,595	91.643	86.42	-	86.42	85.72	86.42	2,449	85.995	0.66%
2022-10-11	91.50	-	92.10	-	-	0	0	-	85.86	-	86.42	-	-	0	-	0.00%
2022-10-10	91.50	-	92.10	-	-	0	0	-	85.86	-	86.42	-	-	0	-	0.00%
2022-10-07	91.50	-	92.10	91.50	91.50	100	9,150	91.500	85.86	-	86.42	85.86	85.86	107	85.861	0.11%
2022-10-06	91.40	-	92.10	-	-	0	0	-	85.77	-	86.42	-	-	0	-	0.00%
2022-10-05	91.40	-	91.50	91.40	91.40	1,000	91,400	91.400	85.77	-	85.86	85.77	85.77	1,066	85.767	0.05%
2022-10-03	91.35	-	92.10	91.35	91.35	100	9,135	91.350	85.72	-	86.42	85.72	85.72	107	85.720	0.05%
2022-09-30	91.30	-	92.10	91.30	91.30	100	9,130	91.300	85.67	-	86.42	85.67	85.67	107	85.673	-0.11%
2022-09-29	91.40	-	92.10	91.40	91.40	400	36,560	91.400	85.77	-	86.42	85.77	85.77	426	85.767	-0.76%
2022-09-28	92.10	-	92.10	-	-	50	4,530	90.600	86.42	-	86.42	-	-	53	85.017	0.00%
2022-09-27	92.10	-	92.10	-	-	0	0	-	86.42	-	86.42	-	-	0	-	-0.22%
2022-09-26	92.30	-	-	92.30	92.30	1,700	156,910	92.300	86.61	-	-	86.61	86.61	1,812	86.612	-1.07%
2022-09-23	93.30	-	93.30	93.30	93.30	200	18,660	93.300	87.55	-	87.55	87.55	87.55	213	87.550	-0.11%
2022-09-22	93.40	93.30	93.40	-	-	0	0	-	87.64	87.55	87.64	-	-	0	-	-0.16%
2022-09-21	93.55	93.40	93.55	-	-	0	0	-	87.78	87.64	87.78	-	-	0	-	-0.11%
2022-09-20	93.65	-	93.65	-	-	0	0	-	87.88	-	87.88	-	-	0	-	-0.16%
2022-09-19	93.80	-	-	-	-	0	0	-	88.02	-	-	-	-	0	-	0.00%
2022-09-16	93.80	-	93.80	92.90	93.80	216	20,170	93.380	88.02	-	88.02	87.17	88.02	230	87.625	-0.16%
2022-09-15	93.95	-	93.95	-	-	0	0	-	88.16	-	88.16	-	-	0	-	-0.11%
2022-09-14	94.05	-	-	93.20	94.05	1,856	174,471	94.004	88.25	-	-	87.46	88.25	1,978	88.211	0.86%
2022-09-13	93.25	-	-	93.25	93.25	100	9,325	93.250	87.50	-	-	87.50	87.50	107	87.503	-0.16%
2022-09-09	93.40	-	-	-	-	0	0	-	87.64	-	-	-	-	0	-	0.00%
2022-09-08	93.40	-	-	-	-	0	0	-	87.64	-	-	-	-	0	-	0.00%
2022-09-07	93.40	-	-	-	-	0	0	-	87.64	-	-	-	-	0	-	0.00%
2022-09-06	93.40	-	-	93.40	93.40	600	56,040	93.400	87.64	-	-	87.64	87.64	639	87.644	0.00%
2022-09-05	93.40	-	-	93.40	93.40	100	9,340	93.400	87.64	-	-	87.64	87.64	107	87.644	-0.11%
2022-09-02	93.50	-	-	93.50	93.50	600	56,100	93.500	87.74	-	-	87.74	87.74	639	87.738	-0.74%
2022-09-01	94.20	-	94.60	-	-	0	0	-	88.39	-	88.77	-	-	0	-	0.00%
2022-08-31	94.20	-	-	-	-	0	0	-	88.39	-	-	-	-	0	-	0.00%
2022-08-30	94.20	-	-	-	-	6	568	94.667	88.39	-	-	-	-	6	88.833	0.00%
2022-08-29	94.20	-	-	-	-	0	0	-	88.39	-	-	-	-	0	-	0.00%
2022-08-26	94.20	-	-	-	-	3,300	310,860	94.200	88.39	-	-	-	-	3,517	88.395	0.00%
2022-08-25	94.20	-	-	94.20	94.20	200	18,840	94.200	88.39	-	-	88.39	88.39	213	88.395	-0.42%
2022-08-24	94.60	93.00	94.65	94.60	94.60	200	18,920	94.600	88.77	87.27	88.82	88.77	88.77	213	88.770	-0.05%
2022-08-23	94.65	93.00	94.65	-	-	0	0	-	88.82	87.27	88.82	-	-	0	-	0.00%
2022-08-22	94.65	93.00	95.50	94.65	95.50	1,600	152,140	95.088	88.82	87.27	89.61	88.82	89.61	1,705	89.227	-0.89%
2022-08-19	95.50	93.00	95.50	-	-	0	0	-	89.61	87.27	89.61	-	-	0	-	0.00%
2022-08-18	95.50	93.00	95.50	-	-	0	0	-	89.61	87.27	89.61	-	-	0	-	0.00%
2022-08-17	95.50	93.00	95.50	95.50	95.50	200	19,100	95.500	89.61	87.27	89.61	89.61	89.61	213	89.615	0.00%
2022-08-16	95.50	93.00	95.50	-	-	0	0	-	89.61	87.27	89.61	-	-	0	-	0.00%
2022-08-15	95.50	93.00	95.50	95.50	95.50	286	27,209	95.136	89.61	87.27	89.61	89.61	89.61	305	89.273	0.00%
2022-08-12	95.50	-	95.50	-	-	0	0	-	89.61	-	89.61	-	-	0	-	0.00%
2022-08-11	95.50	-	95.50	95.50	95.50	1,080	103,140	95.500	89.61	-	89.61	89.61	89.61	1,151	89.615	0.00%
2022-08-10	95.50	-	95.50	-	-	0	0	-	89.61	-	89.61	-	-	0	-	0.00%
2022-08-09	95.50	-	95.50	-	-	0	0	-	89.61	-	89.61	-	-	0	-	0.00%
2022-08-08	95.50	-	95.50	-	-	52	4,862	93.500	89.61	-	89.61	-	-	55	87.738	0.00%
2022-08-05	95.50	-	95.50	94.80	95.50	300	28,580	95.267	89.61	-	89.61	88.96	89.61	320	89.396	1.06%
2022-08-04	94.50	-	95.50	-	-	11	1,031	93.727	88.68	-	89.61	-	-	12	87.951	0.00%
2022-08-03	94.50	-	95.50	94.50	94.50	300	28,350	94.500	88.68	-	89.61	88.68	88.68	320	88.676	0.27%
2022-08-02	94.25	-	95.50	-	-	0	0	-	88.44	-	89.61	-	-	0	-	0.00%
2022-08-01	94.25	94.25	95.50	94.25	94.25	800	75,400	94.250	88.44	88.44	89.61	88.44	88.44	853	88.442	0.91%
2022-07-29	93.40	-	94.25	-	-	0	0	-	87.64	-	88.44	-	-	0	-	0.00%
2022-07-28	93.40	-	94.25	93.40	93.40	100	9,340	93.400	87.64	-	88.44	87.64	87.64	107	87.644	0.23%
2022-07-27	93.20	-	93.50	-	-	1,100	102,850	93.500	87.45	-	87.73	-	-	1,172	87.728	0.00%
2022-07-26	93.20	93.00	93.50	92.80	93.30	3,000	279,430	93.143	87.45	87.26	87.73	87.07	87.54	3,197	87.394	-0.11%
2022-07-25	93.30	-	93.50	93.30	93.30	102	9,514	93.275	87.54	-	87.73	87.54	87.54	109	87.517	0.00%
2022-07-22	93.30	-	93.50	93.30	93.30	200	18,660	93.300	87.54	-	87.73	87.54	87.54	213	87.541	-0.37%
2022-07-21	93.65	-	93.65	-	-	0	0	-	87.87	-	87.87	-	-	0	-	0.00%
2022-07-20	93.65	-	93.65	-	-	0	0	-	87.87	-	87.87	-	-	0	-	-0.21%
2022-07-19	93.85	-	93.85	93.85	93.85	300	28,155	93.850	88.06	-	88.06	88.06	88.06	320	88.057	-0.05%
2022-07-18	93.90	-	93.90	-	-	0	0	-	88.10	-	88.10	-	-	0	-	0.00%
2022-07-15	93.90	93.30	93.90	-	-	0	0	-	88.10	87.54	88.10	-	-	0	-	-0.21%
2022-07-14	94.10	93.30	94.10	94.10	94.10	116	10,915	94.095	88.29	87.54	88.29	88.29	88.29	124	88.287	0.00%
2022-07-13	94.10	93.30	94.10	93.30	94.10	1,188	111,710	94.032	88.29	87.54	88.29	87.54	88.29	1,266	88.228	0.00%
2022-07-12	94.10	93.30	94.10	-	-	0	0	-	88.29	87.54	88.29	-	-	0	-	0.00%
2022-07-11	94.10	93.30	94.10	93.95	94.10	500	47,020	94.040	88.29	87.54	88.29	88.15	88.29	533	88.235	0.86%
2022-07-08	93.30	93.30	93.95	93.30	93.30	211	19,676	93.251	87.54	87.54	88.15	87.54	87.54	225	87.495	-0.32%
2022-07-07	93.60	93.30	94.10	-	-	0	0	-	87.82	87.54	88.29	-	-	0	-	0.00%
2022-07-06	93.60	93.60	94.10	93.30	93.60	2,300	215,190	93.561	87.82	87.82	88.29	87.54	87.82	2,451	87.786	0.32%
2022-07-05	93.30	93.30	93.95	93.30	93.30	100	9,330	93.300	87.54	87.54	88.15	87.54	87.54	107	87.541	0.00%
2022-07-04	93.30	93.30	94.50	93.25	95.50	200	18,875	94.375	87.54	87.54	88.67	87.49	89.60	213	88.549	-0.74%
2022-06-30	94.00	-	95.50	-	-	0	0	-	88.20	-	89.60	-	-	0	-	0.00%
2022-06-29	94.00	-	94.00	94.00	94.00	100	9,400	94.000	88.20	-	88.20	88.20	88.20	107	88.198	0.00%
2022-06-28	94.00	-	94.00	94.00	94.00	100	9,400	94.000	88.20	-	88.20	88.20	88.20	107	88.198	0.80%
2022-06-27	93.25	-	94.00	93.25	94.00	2,400	223,950	93.313	87.49	-	88.20	87.49	88.20	2,558	87.552	-0.80%
2022-06-24	94.00	-	94.00	-	-	0	0	-	88.20	-	88.20	-	-	0	-	0.00%
2022-06-23	94.00	-	94.00	-	-	0	0	-	88.20	-	88.20	-	-	0	-	0.00%
2022-06-22	94.00	-	94.00	93.20	94.00	200	18,720	93.600	88.20	-	88.20	87.45	88.20	213	87.822	0.00%
2022-06-21	94.00	-	94.00	93.20	94.10	400	37,550	93.875	88.20	-	88.20	87.45	88.29	426	88.080	0.32%
2022-06-20	93.70	-	93.70	94.10	94.10	100	9,410	94.100	87.92	-	87.92	88.29	88.29	107	88.291	-0.53%
2022-06-17	94.20	-	95.50	-	-	0	0	-	88.39	-	89.60	-	-	0	-	0.00%
2022-06-16	94.20	-	95.50	94.20	94.20	207	19,486	94.135	88.39	-	89.60	88.39	88.39	221	88.324	0.11%
2022-06-15	94.10	94.00	95.50	94.10	94.10	116	10,915	94.095	88.29	88.20	89.60	88.29	88.29	124	88.287	0.43%
2022-06-14	93.70	-	95.50	93.70	94.60	300	28,200	94.000	87.92	-	89.60	87.92	88.76	320	88.198	-0.11%
2022-06-13	93.80	-	94.30	93.80	95.50	4,484	422,879	94.308	88.01	-	88.48	88.01	89.60	4,779	88.487	-1.05%
2022-06-10	94.80	-	95.30	94.80	94.80	103	9,761	94.767	88.95	-	89.42	88.95	88.95	110	88.917	-0.52%
2022-06-09	95.30	-	95.30	95.00	95.30	200	19,030	95.150	89.42	-	89.42	89.14	89.42	213	89.277	0.32%
2022-06-08	95.00	-	95.50	-	-	200	19,000	95.000	89.14	-	89.60	-	-	213	89.136	0.00%
2022-06-07	95.00	-	95.50	95.00	95.00	100	9,500	95.000	89.14	-	89.60	89.14	89.14	107	89.136	-0.52%
2022-06-06	95.50	95.00	95.50	95.50	95.50	100	9,550	95.500	89.60	89.14	89.60	89.60	89.60	107	89.605	0.53%
2022-06-02	95.00	-	95.50	95.00	95.00	100	9,500	95.000	89.14	-	89.60	89.14	89.14	107	89.136	0.00%
2022-06-01	95.00	-	95.50	95.00	95.00	100	9,500	95.000	89.14	-	89.60	89.14	89.14	107	89.136	0.00%
2022-05-31	95.00	95.00	95.50	-	-	0	0	-	89.14	89.14	89.60	-	-	0	-	0.00%
2022-05-30	95.00	-	95.50	95.00	95.00	100	9,500	95.000	89.14	-	89.60	89.14	89.14	107	89.136	-0.52%
2022-05-27	95.50	-	95.50	95.00	95.50	305	29,070	95.312	89.60	-	89.60	89.14	89.60	325	89.428	0.00%
2022-05-26	95.50	-	95.50	95.50	95.50	1,131	107,470	95.022	89.60	-	89.60	89.60	89.60	1,205	89.157	0.53%
2022-05-25	95.00	-	95.50	-	-	0	0	-	89.14	-	89.60	-	-	0	-	0.00%
2022-05-24	95.00	-	95.50	-	-	0	0	-	89.14	-	89.60	-	-	0	-	0.00%
2022-05-23	95.00	-	95.50	95.00	95.00	100	9,500	95.000	89.14	-	89.60	89.14	89.14	107	89.136	0.00%
2022-05-20	95.00	-	95.50	95.00	95.00	100	9,500	95.000	89.14	-	89.60	89.14	89.14	107	89.136	-0.05%
2022-05-19	95.05	-	95.50	95.05	95.05	600	57,030	95.050	89.18	-	89.60	89.18	89.18	639	89.183	-0.05%
2022-05-18	95.10	-	96.40	95.10	96.05	703	66,947	95.230	89.23	-	90.45	89.23	90.12	749	89.352	0.00%
2022-05-17	95.10	-	96.40	95.10	95.10	100	9,510	95.100	89.23	-	90.45	89.23	89.23	107	89.230	0.05%
2022-05-16	95.05	-	96.40	-	-	0	0	-	89.18	-	90.45	-	-	0	-	0.00%
2022-05-13	95.05	92.00	96.40	95.05	96.00	914	86,984	95.169	89.18	86.32	90.45	89.18	90.07	974	89.294	-0.89%
2022-05-12	95.90	92.00	96.40	95.90	96.40	1,380	132,432	95.965	89.98	86.32	90.45	89.98	90.45	1,471	90.041	0.84%
2022-05-11	95.10	92.00	96.40	95.10	95.10	500	47,550	95.100	89.23	86.32	90.45	89.23	89.23	533	89.230	0.00%
2022-05-10	95.10	92.00	96.10	95.10	95.10	100	9,510	95.100	89.23	86.32	90.17	89.23	89.23	107	89.230	-1.09%
2022-05-06	96.15	-	96.40	96.15	96.15	100	9,615	96.150	90.21	-	90.45	90.21	90.21	107	90.215	0.79%
2022-05-05	95.40	-	96.40	-	-	72	6,789	94.292	89.51	-	90.45	-	-	77	88.471	0.00%
2022-05-04	95.40	95.20	96.40	-	-	0	0	-	89.51	89.32	90.45	-	-	0	-	0.00%
2022-05-03	95.40	95.20	96.40	95.40	95.45	207	19,745	95.387	89.51	89.32	90.45	89.51	89.56	221	89.498	-0.10%
2022-04-29	95.50	95.50	96.40	95.50	95.50	1,215	116,017	95.487	89.60	89.60	90.45	89.60	89.60	1,295	89.593	-0.31%
2022-04-28	95.80	-	96.00	-	-	10	946	94.600	89.89	-	90.07	-	-	11	88.761	0.00%
2022-04-27	95.80	-	96.00	-	-	0	0	-	89.89	-	90.07	-	-	0	-	0.00%
2022-04-26	95.80	-	96.00	95.80	95.80	1,100	105,380	95.800	89.89	-	90.07	89.89	89.89	1,172	89.886	0.00%
2022-04-25	95.80	-	97.00	95.80	96.50	700	67,130	95.900	89.89	-	91.01	89.89	90.54	746	89.980	-0.16%
2022-04-22	95.95	-	96.50	95.95	96.90	200	19,285	96.425	90.03	-	90.54	90.03	90.92	213	90.473	0.00%
2022-04-21	95.95	95.50	97.00	95.95	95.95	100	9,595	95.950	90.03	89.60	91.01	90.03	90.03	107	90.027	-0.10%
2022-04-20	96.05	95.50	97.00	96.05	96.05	100	9,605	96.050	90.12	89.60	91.01	90.12	90.12	107	90.121	-0.98%
2022-04-19	97.00	95.50	97.00	-	-	0	0	-	91.01	89.60	91.01	-	-	0	-	0.00%
2022-04-14	97.00	96.00	98.00	97.00	97.00	112	10,864	97.000	91.01	90.07	91.95	91.01	91.01	119	91.012	0.94%
2022-04-13	96.10	96.00	98.00	96.10	97.05	1,568	151,984	96.929	90.17	90.07	91.95	90.17	91.06	1,671	90.945	-0.10%
2022-04-12	96.20	96.00	98.00	96.20	96.20	100	9,620	96.200	90.26	90.07	91.95	90.26	90.26	107	90.262	-1.18%
2022-04-11	97.35	-	98.00	97.35	97.35	600	58,410	97.350	91.34	-	91.95	91.34	91.34	639	91.341	-0.66%
2022-04-08	98.00	-	98.00	-	-	0	0	-	91.95	-	91.95	-	-	0	-	0.00%
2022-04-07	98.00	-	98.00	98.00	98.00	100	9,800	98.000	91.95	-	91.95	91.95	91.95	107	91.951	-0.41%
2022-04-06	98.40	-	98.50	-	-	0	0	-	92.33	-	92.42	-	-	0	-	0.00%
2022-04-04	98.40	-	98.50	98.40	98.40	100	9,840	98.400	92.33	-	92.42	92.33	92.33	107	92.326	0.92%
2022-04-01	97.50	-	98.50	-	-	0	0	-	91.48	-	92.42	-	-	0	-	0.00%
2022-03-31	97.50	-	98.50	97.50	97.50	1,461	142,386	97.458	91.48	-	92.42	91.48	91.48	1,557	91.442	-0.05%
2022-03-30	97.55	97.55	98.50	97.50	98.50	1,700	166,250	97.794	91.53	91.53	92.42	91.48	92.42	1,812	91.757	-0.96%
2022-03-29	98.50	-	98.50	-	-	500	49,000	98.000	92.42	-	92.42	-	-	533	91.951	0.00%
2022-03-28	98.50	-	98.50	98.50	98.50	1,700	167,450	98.500	92.42	-	92.42	92.42	92.42	1,812	92.420	0.36%
2022-03-25	98.15	-	98.50	98.15	98.15	100	9,815	98.150	92.09	-	92.42	92.09	92.09	107	92.091	-0.36%
2022-03-24	98.50	-	98.50	98.50	98.50	600	59,100	98.500	92.42	-	92.42	92.42	92.42	639	92.420	0.25%
2022-03-23	98.25	98.25	99.05	98.25	98.25	200	19,650	98.250	92.19	92.19	92.94	92.19	92.19	213	92.185	-0.10%
2022-03-22	98.35	98.35	99.00	-	-	0	0	-	92.28	92.28	92.89	-	-	0	-	0.00%
2022-03-21	98.35	-	98.50	98.35	98.45	1,000	98,360	98.360	92.28	-	92.42	92.28	92.37	1,066	92.288	-0.10%
2022-03-18	98.45	98.40	99.00	98.45	99.00	343	33,780	98.484	92.37	92.33	92.89	92.37	92.89	366	92.405	-0.10%
2022-03-17	98.55	-	99.00	-	-	4	390	97.500	92.47	-	92.89	-	-	4	91.481	0.00%
2022-03-16	98.55	98.50	99.00	98.55	98.55	700	68,985	98.550	92.47	92.42	92.89	92.47	92.47	746	92.467	-0.45%
2022-03-15	99.00	97.80	99.00	98.70	99.00	1,313	129,652	98.745	92.89	91.76	92.89	92.61	92.89	1,399	92.650	0.10%
2022-03-14	98.90	97.80	98.90	99.00	99.00	300	29,700	99.000	92.80	91.76	92.80	92.89	92.89	320	92.889	0.10%
2022-03-11	98.80	97.80	99.00	98.80	99.00	3,531	349,059	98.856	92.70	91.76	92.89	92.70	92.89	3,763	92.753	-0.20%
2022-03-10	99.00	97.80	99.00	98.80	99.00	715	70,647	98.807	92.89	91.76	92.89	92.70	92.89	762	92.708	0.20%
2022-03-09	98.80	97.80	99.00	98.80	98.80	302	29,835	98.791	92.70	91.76	92.89	92.70	92.70	322	92.693	0.00%
2022-03-08	98.80	98.80	99.00	98.80	98.80	1,600	158,080	98.800	92.70	92.70	92.89	92.70	92.70	1,705	92.701	0.00%
2022-03-07	98.80	98.80	99.00	98.80	98.80	100	9,880	98.800	92.70	92.70	92.89	92.70	92.70	107	92.701	-0.20%
2022-03-04	99.00	-	99.00	98.80	99.00	204	20,171	98.878	92.89	-	92.89	92.70	92.89	217	92.774	0.20%
2022-03-03	98.80	98.10	99.00	98.80	98.80	100	9,880	98.800	92.70	92.04	92.89	92.70	92.70	107	92.701	0.00%
2022-03-02	98.80	98.10	99.00	98.80	98.80	200	19,760	98.800	92.70	92.04	92.89	92.70	92.70	213	92.701	0.00%
2022-03-01	98.80	98.10	99.00	-	-	0	0	-	92.70	92.04	92.89	-	-	0	-	0.00%
2022-02-28	98.80	98.10	99.00	98.80	98.80	100	9,880	98.800	92.70	92.04	92.89	92.70	92.70	107	92.701	0.00%
2022-02-25	98.80	98.10	99.00	98.80	98.80	1,300	128,440	98.800	92.70	92.04	92.89	92.70	92.70	1,386	92.701	-0.20%
2022-02-24	99.00	98.10	99.00	99.00	99.00	300	29,700	99.000	92.89	92.04	92.89	92.89	92.89	320	92.889	0.20%
2022-02-23	98.80	98.00	99.00	98.80	98.80	2,400	237,120	98.800	92.70	91.95	92.89	92.70	92.70	2,558	92.701	-0.10%
2022-02-22	98.90	-	99.00	-	-	18	1,764	98.000	92.80	-	92.89	-	-	19	91.951	0.00%
2022-02-21	98.90	-	99.00	98.90	98.90	726	71,772	98.860	92.80	-	92.89	92.80	92.80	774	92.757	-0.10%
2022-02-18	99.00	-	99.90	99.00	99.40	300	29,740	99.133	92.89	-	93.73	92.89	93.26	320	93.014	-0.90%
2022-02-17	99.90	99.40	100.5	99.90	99.90	100	9,990	99.900	93.73	93.26	94.30	93.73	93.73	107	93.733	0.00%
2022-02-16	99.90	-	99.90	-	-	0	0	-	93.73	-	93.73	-	-	0	-	0.00%
2022-02-15	99.90	-	99.90	99.95	99.95	109	10,894	99.945	93.73	-	93.73	93.78	93.78	116	93.776	0.81%
2022-02-14	99.10	99.10	100.0	99.10	99.40	1,900	188,320	99.116	92.98	92.98	93.83	92.98	93.26	2,025	92.998	-1.20%
2022-02-11	100.3	99.40	100.3	100.3	100.3	1,223	122,411	100.09	94.11	93.26	94.11	94.11	94.11	1,303	93.912	0.30%
2022-02-10	100.0	99.40	100.3	99.40	100.0	200	19,940	99.700	93.83	93.26	94.11	93.26	93.83	213	93.546	0.00%
2022-02-09	100.0	99.85	100.3	100.0	100.0	100	10,000	100.00	93.83	93.69	94.11	93.83	93.83	107	93.827	0.60%
2022-02-08	99.40	-	100.0	-	-	0	0	-	93.26	-	93.83	-	-	0	-	0.00%
2022-02-07	99.40	99.40	100.0	99.40	100.0	1,122	111,564	99.433	93.26	93.26	93.83	93.26	93.83	1,196	93.295	0.00%
2022-02-04	99.40	-	100.0	99.40	99.70	700	69,645	99.493	93.26	-	93.83	93.26	93.55	746	93.351	-0.30%
2022-01-31	99.70	99.70	100.6	99.70	99.70	200	19,940	99.700	93.55	93.55	94.34	93.55	93.55	213	93.546	0.00%
2022-01-28	99.70	99.70	100.6	99.70	99.70	415	41,360	99.663	93.55	93.55	94.34	93.55	93.55	442	93.511	-0.29%
2022-01-27	100.5	99.70	100.6	100.5	100.5	200	20,100	100.50	93.82	93.07	93.86	93.82	93.82	214	93.818	1.07%
2022-01-26	99.95	99.95	100.5	99.90	100.5	500	50,065	100.13	92.83	92.83	93.34	92.78	93.34	538	92.995	0.05%
2022-01-25	99.90	99.90	100.5	99.90	100.5	700	70,230	100.33	92.78	92.78	93.29	92.78	93.34	754	93.180	-0.55%
2022-01-24	100.5	99.90	100.5	100.5	100.5	100	10,045	100.45	93.29	92.78	93.34	93.29	93.29	108	93.293	0.55%
2022-01-21	99.90	99.90	100.5	99.90	99.90	500	49,950	99.900	92.78	92.78	93.29	92.78	92.78	538	92.782	0.00%
2022-01-20	99.90	99.00	100.5	99.90	99.90	100	9,990	99.900	92.78	91.95	93.29	92.78	92.78	108	92.782	-0.10%
2022-01-19	100.0	99.00	100.5	-	-	0	0	-	92.87	91.95	93.29	-	-	0	-	0.00%
2022-01-18	100.0	99.00	100.5	100.0	100.0	100	10,000	100.00	92.87	91.95	93.29	92.87	92.87	108	92.875	0.00%
2022-01-17	100.0	99.00	100.5	-	-	0	0	-	92.87	91.95	93.29	-	-	0	-	0.00%
2022-01-14	100.0	100.0	100.5	100.0	100.0	200	20,000	100.00	92.87	92.87	93.29	92.87	92.87	215	92.875	-0.45%
2022-01-13	100.5	100.0	100.5	100.0	100.5	244	24,414	100.06	93.29	92.87	93.29	92.87	93.29	263	92.928	0.00%
2022-01-12	100.5	-	100.5	100.3	100.5	1,323	132,761	100.35	93.29	-	93.29	93.15	93.34	1,424	93.198	0.45%
2022-01-11	100.0	-	100.3	100.0	100.1	1,200	120,020	100.02	92.87	-	93.15	92.87	92.97	1,292	92.890	0.00%
2022-01-10	100.0	-	100.6	100.0	100.1	1,534	153,509	100.07	92.87	-	93.39	92.87	92.97	1,652	92.941	-0.20%
2022-01-07	100.2	-	100.5	-	-	0	0	-	93.06	-	93.34	-	-	0	-	0.00%
2022-01-06	100.2	-	100.7	100.2	100.2	600	60,120	100.20	93.06	-	93.48	93.06	93.06	646	93.060	-0.50%
2022-01-05	100.7	-	100.7	100.2	100.7	300	30,160	100.53	93.52	-	93.52	93.06	93.52	323	93.370	0.00%
2022-01-04	100.7	-	100.7	-	-	18	1,785	99.167	93.52	-	93.52	-	-	19	92.101	0.00%
2022-01-03	100.7	-	100.7	100.7	100.7	1,500	150,400	100.27	93.52	-	93.52	93.52	93.52	1,615	93.122	0.20%
2021-12-31	100.5	-	100.3	-	-	0	0	-	93.34	-	93.15	-	-	0	-	-0.05%
2021-12-30	100.6	-	100.6	100.7	100.7	100	10,070	100.70	93.39	-	93.39	93.52	93.52	108	93.525	0.25%
2021-12-29	100.3	-	100.8	100.3	100.3	500	50,150	100.30	93.15	-	93.62	93.15	93.15	538	93.153	0.00%
2021-12-28	100.3	100.3	100.9	100.3	100.9	696	69,987	100.56	93.15	93.15	93.66	93.15	93.66	749	93.391	0.00%
2021-12-24	100.3	100.3	100.9	100.3	100.3	100	10,030	100.30	93.15	93.11	93.66	93.15	93.15	108	93.153	-0.35%
2021-12-23	100.7	100.3	100.7	-	-	0	0	-	93.48	93.11	93.48	-	-	0	-	-0.30%
2021-12-22	101.0	100.3	101.0	100.3	101.0	3,000	300,965	100.32	93.76	93.11	93.76	93.15	93.76	3,230	93.173	0.65%
2021-12-21	100.3	100.3	101.1	100.3	100.4	300	30,095	100.32	93.15	93.11	93.85	93.15	93.20	323	93.169	-0.79%
2021-12-20	101.1	100.4	101.1	101.0	101.1	500	50,520	101.04	93.90	93.20	93.90	93.80	93.90	538	93.841	0.10%
2021-12-17	101.0	101.0	101.3	101.0	101.0	105	10,600	100.95	93.80	93.80	94.08	93.80	93.80	113	93.759	-0.30%
2021-12-16	101.3	101.0	101.3	101.3	101.3	100	10,130	101.30	94.08	93.80	94.08	94.08	94.08	108	94.082	0.30%
2021-12-15	101.0	101.0	101.3	101.0	101.3	892	90,004	100.90	93.80	93.80	94.04	93.80	94.04	960	93.712	0.65%
2021-12-14	100.4	100.3	100.4	100.4	101.3	400	40,325	100.81	93.20	93.15	93.20	93.20	94.08	431	93.629	-0.94%
2021-12-13	101.3	100.4	101.3	100.3	101.3	2,050	206,944	100.95	94.08	93.20	94.08	93.15	94.08	2,207	93.755	0.95%
2021-12-10	100.4	-	101.3	100.3	101.3	600	60,475	100.79	93.20	-	94.04	93.15	94.08	646	93.610	0.05%
2021-12-09	100.3	-	101.3	100.3	101.3	700	70,310	100.44	93.15	-	94.04	93.15	94.04	754	93.286	0.00%
2021-12-08	100.3	-	101.3	100.3	101.3	2,692	270,310	100.41	93.15	-	94.04	93.15	94.08	2,899	93.258	-0.99%
2021-12-07	101.3	100.3	101.3	100.3	101.3	1,800	182,125	101.18	94.08	93.15	94.08	93.15	94.08	1,938	93.971	0.10%
2021-12-06	101.2	-	101.2	100.3	101.3	1,739	175,517	100.93	93.99	-	93.99	93.15	94.08	1,872	93.738	0.10%
2021-12-03	101.1	100.3	101.1	100.3	101.1	2,260	228,218	100.98	93.90	93.15	93.90	93.15	93.90	2,433	93.786	1.30%
2021-12-02	99.80	-	101.0	99.80	101.1	2,300	230,275	100.12	92.69	-	93.80	92.69	93.90	2,476	92.986	-0.50%
2021-12-01	100.3	-	101.1	100.3	101.1	900	90,425	100.47	93.15	-	93.90	93.15	93.90	969	93.313	0.00%
2021-11-30	100.3	-	101.0	100.3	100.3	300	30,090	100.30	93.15	-	93.80	93.15	93.15	323	93.153	-0.10%
2021-11-29	100.4	-	101.1	100.4	101.1	600	60,360	100.60	93.25	-	93.90	93.25	93.90	646	93.432	0.00%
2021-11-26	100.4	-	101.1	100.4	100.4	100	10,040	100.40	93.25	-	93.85	93.25	93.25	108	93.246	0.00%
2021-11-25	100.4	100.4	101.3	100.4	101.4	406	40,911	100.77	93.25	93.25	94.08	93.25	94.13	437	93.586	0.00%
2021-11-24	100.4	-	101.1	100.4	101.0	200	20,140	100.70	93.25	-	93.85	93.25	93.80	215	93.525	0.00%
2021-11-23	100.4	-	101.1	100.4	100.4	476	47,714	100.24	93.25	-	93.85	93.25	93.25	513	93.097	-0.10%
2021-11-22	100.5	-	101.1	100.5	100.5	102	10,248	100.47	93.34	-	93.90	93.34	93.34	110	93.312	-0.69%
2021-11-19	101.2	100.5	101.8	101.2	101.2	100	10,120	101.20	93.99	93.34	94.55	93.99	93.99	108	93.989	0.70%
2021-11-18	100.5	-	101.2	100.5	100.5	113	11,343	100.38	93.34	-	93.94	93.34	93.34	122	93.228	0.00%
2021-11-17	100.5	-	101.2	100.5	100.5	137	13,731	100.23	93.34	-	93.99	93.34	93.34	148	93.085	0.00%
2021-11-16	100.5	-	101.2	100.5	100.6	1,500	150,770	100.51	93.34	-	93.99	93.34	93.43	1,615	93.351	-0.10%
2021-11-15	100.6	100.6	101.5	100.6	101.5	207	20,915	101.04	93.43	93.43	94.22	93.43	94.22	223	93.839	0.05%
2021-11-12	100.6	100.4	101.5	100.5	100.5	600	60,300	100.50	93.39	93.25	94.22	93.34	93.34	646	93.339	-0.94%
2021-11-11	101.5	100.5	101.7	100.5	101.5	1,476	149,464	101.26	94.27	93.34	94.41	93.34	94.27	1,589	94.048	1.00%
2021-11-10	100.5	100.4	101.2	100.5	101.1	2,878	289,216	100.49	93.34	93.25	93.94	93.34	93.85	3,099	93.332	0.00%
2021-11-09	100.5	-	101.1	100.5	101.2	677	68,091	100.58	93.34	-	93.85	93.34	93.99	729	93.411	0.00%
2021-11-08	100.5	-	101.0	100.5	100.5	514	51,643	100.47	93.34	-	93.80	93.34	93.34	553	93.314	-0.50%
2021-11-05	101.0	100.5	101.0	100.5	101.0	618	62,291	100.79	93.80	93.34	93.80	93.34	93.80	665	93.613	0.50%
2021-11-04	100.5	100.5	101.2	100.5	100.5	1,100	110,550	100.50	93.34	93.34	93.99	93.34	93.34	1,184	93.339	-0.69%
2021-11-03	101.2	98.00	101.2	100.5	101.2	910	91,655	100.72	93.99	91.02	93.99	93.34	93.99	980	93.543	0.70%
2021-11-02	100.5	-	101.2	100.5	100.5	100	10,050	100.50	93.34	-	93.99	93.34	93.34	108	93.339	0.00%
2021-11-01	100.5	-	101.2	100.5	100.5	302	30,349	100.49	93.34	-	93.99	93.34	93.34	325	93.333	-0.10%
2021-10-29	100.6	-	101.2	100.6	100.6	700	70,420	100.60	93.43	-	93.99	93.43	93.43	754	93.432	-0.59%
2021-10-28	101.2	98.00	101.2	-	-	34	3,386	99.588	93.99	91.02	93.99	-	-	37	92.492	0.00%
2021-10-27	101.2	-	101.2	100.6	101.5	605	61,128	101.04	93.99	-	93.99	93.43	94.27	651	93.839	0.60%
2021-10-26	100.6	-	101.5	100.6	100.6	300	30,180	100.60	93.43	-	94.27	93.43	93.43	323	93.432	0.00%
2021-10-25	100.6	-	101.5	100.6	100.6	100	10,060	100.60	93.43	-	94.27	93.43	93.43	108	93.432	-0.10%
2021-10-22	100.7	-	101.5	100.7	100.7	400	40,280	100.70	93.52	-	94.27	93.52	93.52	431	93.525	0.00%
2021-10-21	100.7	99.00	101.5	100.7	101.5	383	38,565	100.69	93.52	91.95	94.27	93.52	94.27	412	93.517	0.00%
2021-10-20	100.7	-	101.5	100.7	100.7	299	30,010	100.37	93.52	-	94.27	93.52	93.52	322	93.216	0.00%
2021-10-19	100.7	-	101.5	100.7	100.8	2,281	229,718	100.71	93.52	-	94.27	93.52	93.62	2,456	93.533	-0.10%
2021-10-18	100.8	-	101.5	100.8	101.5	254	25,631	100.91	93.62	-	94.27	93.62	94.27	273	93.719	-0.69%
2021-10-15	101.5	-	101.5	101.0	101.5	1,909	192,881	101.04	94.27	-	94.27	93.80	94.27	2,055	93.838	0.59%
2021-10-12	100.9	-	101.0	-	-	10	998	99.800	93.71	-	93.80	-	-	11	92.689	0.00%
2021-10-11	100.9	-	101.0	100.9	101.0	500	50,470	100.94	93.71	-	93.80	93.71	93.80	538	93.748	-0.10%
2021-10-08	101.0	-	101.0	101.0	101.0	100	10,100	101.00	93.80	-	93.80	93.80	93.80	108	93.803	0.10%
2021-10-07	100.9	-	101.0	100.9	101.9	743	75,025	100.98	93.71	-	93.80	93.71	94.64	800	93.781	0.00%
2021-10-06	100.9	-	101.0	100.9	100.9	2,002	201,999	100.90	93.71	-	93.80	93.71	93.71	2,156	93.709	0.00%
2021-10-05	100.9	-	101.0	100.9	100.9	600	60,540	100.90	93.71	-	93.80	93.71	93.71	646	93.711	-0.10%
2021-10-04	101.0	-	101.0	100.5	101.0	2,200	222,145	100.98	93.80	-	93.80	93.29	93.80	2,369	93.780	0.10%
2021-09-30	100.9	-	101.0	100.9	101.9	1,157	116,684	100.85	93.71	-	93.80	93.71	94.64	1,246	93.665	0.00%
2021-09-29	100.9	-	101.0	-	-	1,015	102,398	100.88	93.71	-	93.80	-	-	1,093	93.696	0.00%
2021-09-28	100.9	-	101.0	100.9	100.9	119	11,990	100.76	93.71	-	93.76	93.71	93.71	128	93.577	-0.10%
2021-09-27	101.0	-	101.0	101.0	101.0	118	11,898	100.83	93.80	-	93.80	93.80	93.80	127	93.646	0.10%
2021-09-24	100.9	-	101.0	100.9	100.9	200	20,180	100.90	93.71	-	93.80	93.71	93.71	215	93.711	0.00%
2021-09-23	100.9	-	101.0	100.9	101.0	1,640	165,375	100.84	93.71	-	93.80	93.71	93.80	1,766	93.653	-0.10%
2021-09-21	101.0	98.00	101.0	100.9	101.0	2,914	294,278	100.99	93.80	91.02	93.80	93.71	93.80	3,138	93.792	0.00%
2021-09-20	101.0	-	101.0	100.9	101.0	356	35,884	100.80	93.80	-	93.80	93.71	93.80	383	93.616	0.10%
2021-09-17	100.9	-	101.0	100.9	100.9	230	23,177	100.77	93.71	-	93.80	93.71	93.71	248	93.589	0.00%
2021-09-16	100.9	-	101.0	100.9	101.0	1,500	151,360	100.91	93.71	-	93.80	93.71	93.80	1,615	93.717	0.40%
2021-09-15	100.5	100.5	101.0	100.5	101.0	508	51,228	100.84	93.34	93.34	93.80	93.34	93.80	547	93.657	-0.50%
2021-09-14	101.0	-	101.0	100.9	101.0	30,415	3,071,878	101.00	93.80	-	93.80	93.71	93.80	32,748	93.802	-0.15%
2021-09-13	101.2	-	101.6	100.9	101.7	2,566	260,342	101.46	93.94	-	94.36	93.71	94.45	2,763	94.229	0.20%
2021-09-10	101.0	-	101.7	101.0	101.0	102	10,294	100.92	93.76	-	94.41	93.76	93.76	110	93.731	-0.25%
2021-09-09	101.2	101.0	101.7	-	-	0	0	-	93.99	93.76	94.41	-	-	0	-	0.00%
2021-09-08	101.2	100.8	101.7	101.2	101.2	300	30,360	101.20	93.99	93.57	94.41	93.99	93.99	323	93.989	0.00%
2021-09-07	101.2	100.8	101.5	101.2	101.7	228	23,090	101.27	93.99	93.57	94.27	93.99	94.41	245	94.056	0.00%
2021-09-06	101.2	100.8	101.7	101.2	101.2	200	20,240	101.20	93.99	93.57	94.41	93.99	93.99	215	93.989	-0.44%
2021-09-03	101.7	-	101.7	101.2	101.7	930	94,176	101.26	94.41	-	94.41	93.99	94.41	1,001	94.049	0.44%
2021-09-02	101.2	100.8	101.7	101.2	101.7	700	70,930	101.33	93.99	93.57	94.41	93.99	94.41	754	94.109	-0.44%
2021-09-01	101.7	100.9	101.7	101.7	101.7	200	20,330	101.65	94.41	93.71	94.41	94.41	94.41	215	94.407	0.00%
2021-08-31	101.7	101.0	101.7	101.7	101.7	1,200	121,575	101.31	94.41	93.76	94.41	94.41	94.41	1,292	94.094	0.44%
2021-08-30	101.2	100.8	101.3	101.2	101.7	800	81,005	101.26	93.99	93.57	94.08	93.99	94.41	861	94.041	0.00%
2021-08-27	101.2	100.9	101.7	101.2	101.7	400	40,525	101.31	93.99	93.71	94.41	93.99	94.41	431	94.094	-0.05%
2021-08-26	101.3	100.9	101.7	-	-	0	0	-	94.04	93.71	94.41	-	-	0	-	0.00%
2021-08-25	101.3	100.9	101.7	100.9	101.3	700	70,670	100.96	94.04	93.71	94.45	93.71	94.04	754	93.764	0.05%
2021-08-24	101.2	101.0	101.7	101.2	101.2	2,500	253,000	101.20	93.99	93.76	94.45	93.99	93.99	2,692	93.989	0.00%
2021-08-23	101.2	101.0	101.9	101.2	101.2	300	30,360	101.20	93.99	93.76	94.64	93.99	93.99	323	93.989	-0.05%
2021-08-20	101.3	101.0	101.9	101.2	102.0	400	40,565	101.41	94.04	93.76	94.59	93.99	94.73	431	94.187	0.05%
2021-08-19	101.2	101.0	101.6	100.9	102.0	1,500	151,640	101.09	93.99	93.76	94.36	93.71	94.69	1,615	93.890	0.00%
2021-08-18	101.2	100.9	102.0	100.9	101.2	900	90,840	100.93	93.99	93.71	94.73	93.71	93.99	969	93.742	0.00%
2021-08-17	101.2	101.0	102.0	101.2	101.2	927	93,786	101.17	93.99	93.76	94.69	93.99	93.99	998	93.963	-0.78%
2021-08-16	102.0	101.3	102.0	102.0	102.0	100	10,200	102.00	94.73	94.04	94.73	94.73	94.73	108	94.732	0.00%
2021-08-13	102.0	101.3	102.0	102.0	102.0	128	13,019	101.71	94.73	94.04	94.73	94.73	94.73	138	94.464	0.00%
2021-08-12	102.0	101.3	102.0	102.0	102.0	103	10,500	101.94	94.73	94.08	94.73	94.73	94.73	111	94.678	0.00%
2021-08-11	102.0	101.3	102.0	101.3	102.1	7,680	778,589	101.38	94.73	94.08	94.73	94.04	94.78	8,269	94.155	0.54%
2021-08-10	101.5	100.8	101.5	101.3	101.7	300	30,460	101.53	94.22	93.62	94.22	94.04	94.45	323	94.299	0.45%
2021-08-09	101.0	100.9	101.7	101.0	101.0	300	30,300	101.00	93.80	93.71	94.41	93.80	93.80	323	93.803	-0.30%
2021-08-06	101.3	101.0	102.2	101.3	102.3	300	30,480	101.60	94.08	93.76	94.92	94.04	94.96	323	94.361	0.05%
2021-08-05	101.3	101.0	102.9	101.3	101.3	600	60,750	101.25	94.04	93.76	95.57	94.04	94.04	646	94.036	-0.05%
2021-08-04	101.3	101.0	101.5	101.3	102.0	1,900	192,535	101.33	94.08	93.76	94.27	94.08	94.69	2,046	94.114	0.10%
2021-08-03	101.2	101.0	101.9	101.2	101.3	479	48,400	101.04	93.99	93.76	94.64	93.99	94.04	516	93.844	-0.98%
2021-08-02	102.2	101.3	102.2	102.2	102.2	600	61,315	102.19	94.92	94.04	94.92	94.87	94.92	646	94.910	0.99%
2021-07-30	101.2	100.8	101.6	101.2	102.0	1,100	111,475	101.34	93.99	93.57	94.31	93.99	94.73	1,184	94.120	-0.05%
2021-07-29	101.3	100.9	101.9	100.8	102.2	5,709	577,386	101.14	94.04	93.66	94.64	93.57	94.87	6,147	93.930	-0.59%
2021-07-28	102.3	101.5	102.3	-	-	26	2,611	100.42	94.59	93.81	94.59	-	-	28	92.857	-0.05%
2021-07-27	102.4	101.5	102.8	101.4	102.4	300	30,520	101.73	94.64	93.81	95.06	93.76	94.64	324	94.069	-0.05%
2021-07-26	102.4	101.1	103.2	101.4	102.4	493	50,095	101.61	94.69	93.44	95.43	93.76	94.69	533	93.957	0.99%
2021-07-23	101.4	101.1	103.2	101.4	101.4	100	10,140	101.40	93.76	93.44	95.43	93.76	93.76	108	93.761	0.20%
2021-07-22	101.2	101.1	101.6	101.2	102.0	700	70,925	101.32	93.58	93.44	93.90	93.58	94.32	757	93.688	0.00%
2021-07-21	101.2	101.1	102.0	101.0	102.2	1,662	169,392	101.92	93.58	93.44	94.32	93.39	94.50	1,797	94.242	-0.10%
2021-07-20	101.3	101.1	102.2	101.3	102.2	577	58,719	101.77	93.67	93.44	94.50	93.67	94.50	624	94.099	-0.59%
2021-07-19	101.9	101.1	102.2	101.8	101.9	900	91,445	101.61	94.22	93.44	94.50	94.13	94.22	973	93.951	0.84%
2021-07-16	101.1	101.1	101.9	101.0	101.9	3,100	314,150	101.34	93.44	93.44	94.18	93.39	94.22	3,353	93.704	-0.25%
2021-07-15	101.3	101.3	101.8	101.3	101.8	507	51,462	101.50	93.67	93.67	94.13	93.67	94.13	548	93.856	0.00%
2021-07-14	101.3	101.0	101.8	101.3	101.8	204	20,711	101.52	93.67	93.39	94.13	93.67	94.13	221	93.876	-0.34%
2021-07-13	101.7	100.6	101.8	101.2	101.7	2,279	231,290	101.49	93.99	93.02	94.13	93.58	93.99	2,465	93.842	0.25%
2021-07-12	101.4	100.6	101.6	101.4	101.7	3,488	353,720	101.41	93.76	93.02	93.90	93.76	93.99	3,772	93.770	0.00%
2021-07-09	101.4	100.6	101.6	100.6	101.8	1,400	141,835	101.31	93.76	93.02	93.90	92.97	94.13	1,514	93.678	-0.20%
2021-07-08	101.6	100.6	101.6	101.8	101.8	100	10,180	101.80	93.95	93.02	93.95	94.13	94.13	108	94.131	-0.20%
2021-07-07	101.8	101.5	101.8	101.4	101.8	500	50,860	101.72	94.13	93.81	94.13	93.76	94.13	541	94.057	0.00%
2021-07-06	101.8	101.0	101.8	101.4	101.8	956	96,922	101.38	94.13	93.34	94.13	93.76	94.13	1,034	93.745	0.00%
2021-07-05	101.8	101.0	101.8	101.4	101.8	400	40,680	101.70	94.13	93.39	94.13	93.76	94.13	433	94.038	0.00%
2021-07-02	101.8	101.0	101.8	101.8	101.8	600	61,080	101.80	94.13	93.34	94.13	94.13	94.13	649	94.131	0.35%
2021-06-30	101.5	101.5	101.6	101.4	101.5	226	22,896	101.31	93.81	93.81	93.95	93.76	93.81	244	93.677	0.05%
2021-06-29	101.4	101.0	101.8	101.4	101.8	831	84,347	101.50	93.76	93.34	94.08	93.76	94.13	899	93.854	0.00%
2021-06-28	101.4	101.0	101.8	101.4	101.8	3,971	402,903	101.46	93.76	93.34	94.08	93.76	94.13	4,295	93.817	0.00%
2021-06-25	101.4	101.0	101.8	101.0	101.8	3,326	337,160	101.37	93.76	93.34	94.08	93.34	94.08	3,597	93.734	0.05%
2021-06-24	101.4	100.4	101.8	101.4	101.7	256	25,924	101.27	93.71	92.79	94.08	93.71	94.04	277	93.636	0.00%
2021-06-23	101.4	100.9	101.7	101.4	101.4	318	32,211	101.29	93.71	93.30	94.04	93.71	93.71	344	93.661	0.00%
2021-06-22	101.4	100.9	101.8	100.5	101.9	1,119	113,231	101.19	93.71	93.30	94.08	92.93	94.18	1,210	93.566	0.00%
2021-06-21	101.4	101.3	101.9	101.4	101.9	1,100	111,760	101.60	93.71	93.62	94.18	93.71	94.22	1,190	93.946	-0.05%
2021-06-18	101.4	101.3	101.9	100.4	101.9	1,300	131,900	101.46	93.76	93.62	94.18	92.84	94.22	1,406	93.818	0.05%
2021-06-17	101.4	101.3	101.9	101.4	101.9	384	38,944	101.42	93.71	93.62	94.22	93.71	94.22	415	93.776	-0.54%
2021-06-16	101.9	100.3	101.9	101.9	101.9	121	12,308	101.72	94.22	92.74	94.22	94.22	94.22	131	94.056	-0.05%
2021-06-15	102.0	100.3	102.0	100.2	102.0	2,000	201,545	100.77	94.27	92.70	94.27	92.65	94.32	2,163	93.180	-0.34%
2021-06-11	102.3	101.3	102.3	101.3	102.3	1,567	159,957	102.08	94.59	93.67	94.59	93.62	94.59	1,695	94.388	1.04%
2021-06-10	101.3	101.3	102.2	101.3	101.3	100	10,125	101.25	93.62	93.62	94.45	93.62	93.62	108	93.622	0.00%
2021-06-09	101.3	100.7	101.9	101.3	102.2	1,500	153,105	102.07	93.62	93.11	94.22	93.62	94.50	1,622	94.380	0.00%
2021-06-08	101.3	101.3	102.3	101.2	102.2	900	91,830	102.03	93.62	93.62	94.59	93.58	94.45	973	94.346	0.00%
2021-06-07	101.3	100.7	102.1	101.3	102.2	700	71,325	101.89	93.62	93.11	94.41	93.62	94.50	757	94.216	-0.20%
2021-06-04	101.5	101.3	102.0	-	-	0	0	-	93.81	93.62	94.32	-	-	0	-	0.00%
2021-06-03	101.5	101.3	101.5	101.5	102.2	651	66,430	102.04	93.81	93.62	93.81	93.81	94.50	704	94.355	0.15%
2021-06-02	101.3	101.3	101.6	101.3	102.2	900	91,525	101.69	93.67	93.67	93.90	93.62	94.50	973	94.033	-0.20%
2021-06-01	101.5	101.5	102.2	101.5	102.1	900	91,550	101.72	93.85	93.85	94.50	93.85	94.41	973	94.059	0.25%
2021-05-31	101.3	100.3	102.1	101.3	102.1	503	51,260	101.91	93.62	92.70	94.36	93.62	94.41	544	94.231	0.00%
2021-05-28	101.3	100.3	101.3	101.2	102.2	569	57,616	101.26	93.62	92.74	93.62	93.58	94.45	615	93.630	0.05%
2021-05-27	101.2	101.0	101.5	101.2	101.8	775	78,650	101.48	93.58	93.39	93.81	93.58	94.13	838	93.838	-0.30%
2021-05-26	101.5	101.2	101.5	101.8	101.8	400	40,715	101.79	93.85	93.58	93.85	94.08	94.13	433	94.119	0.35%
2021-05-25	101.2	100.3	101.8	101.2	101.2	100	10,115	101.15	93.53	92.74	94.08	93.53	93.53	108	93.530	-0.05%
2021-05-24	101.2	100.4	102.1	101.2	102.1	556	56,431	101.49	93.58	92.79	94.36	93.53	94.41	601	93.848	0.05%
2021-05-21	101.2	100.7	101.8	101.2	101.2	600	60,695	101.16	93.53	93.11	94.13	93.53	93.58	649	93.537	-0.78%
2021-05-20	102.0	101.2	102.0	100.3	102.1	1,259	127,521	101.29	94.27	93.58	94.27	92.74	94.41	1,362	93.657	0.74%
2021-05-18	101.2	101.2	102.0	101.2	102.1	753	76,338	101.38	93.58	93.58	94.27	93.58	94.41	814	93.741	0.00%
2021-05-17	101.2	101.2	102.1	101.2	102.1	2,515	255,043	101.41	93.58	93.58	94.36	93.53	94.41	2,720	93.769	0.00%
2021-05-14	101.2	101.2	101.9	101.1	102.0	1,212	122,701	101.24	93.58	93.58	94.22	93.44	94.27	1,311	93.611	0.15%
2021-05-13	101.1	101.1	101.9	101.1	102.0	593	60,052	101.27	93.44	93.44	94.22	93.44	94.32	641	93.639	-0.74%
2021-05-12	101.8	101.3	102.1	101.6	102.1	1,859	189,323	101.84	94.13	93.62	94.36	93.90	94.36	2,010	94.169	0.15%
2021-05-11	101.7	101.2	102.0	101.2	102.1	2,353	238,107	101.19	93.99	93.53	94.27	93.58	94.36	2,545	93.569	0.54%
2021-05-10	101.1	100.3	101.3	100.3	101.3	3,310	334,591	101.08	93.48	92.70	93.62	92.70	93.62	3,580	93.469	0.00%
2021-05-07	101.1	100.3	101.3	101.1	101.1	705	71,170	100.95	93.48	92.70	93.62	93.48	93.48	762	93.345	-0.05%
2021-05-06	101.2	101.2	101.2	101.1	101.4	1,345	135,994	101.11	93.53	93.53	93.58	93.48	93.76	1,455	93.493	0.15%
2021-05-05	101.0	100.5	101.3	101.0	101.4	4,044	408,675	101.06	93.39	92.93	93.67	93.39	93.76	4,373	93.444	0.00%
2021-05-04	101.0	100.5	101.0	101.0	101.5	2,370	239,350	100.99	93.39	92.93	93.39	93.39	93.85	2,563	93.383	0.00%
2021-05-03	101.0	100.5	101.4	101.0	101.6	4,592	464,488	101.15	93.39	92.93	93.76	93.39	93.95	4,966	93.531	-0.39%
2021-04-30	101.4	101.4	102.0	101.4	102.3	1,395	142,403	102.08	93.76	93.71	94.27	93.76	94.59	1,509	94.390	0.05%
2021-04-29	101.4	101.4	101.8	101.3	102.2	6,915	700,910	101.36	93.71	93.71	94.13	93.67	94.50	7,478	93.724	0.00%
2021-04-28	101.4	101.3	101.6	101.4	102.3	3,268	332,330	101.69	93.71	93.62	93.90	93.71	94.59	3,534	94.031	-0.15%
2021-04-27	101.5	101.4	101.5	101.5	102.4	2,728	277,591	101.76	93.85	93.76	93.85	93.81	94.64	2,950	94.090	0.10%
2021-04-26	101.4	101.3	101.6	101.4	102.3	17,453	1,771,399	101.50	93.76	93.62	93.90	93.76	94.59	18,875	93.849	-0.20%
2021-04-23	101.6	101.5	101.9	101.6	102.4	1,356	138,446	102.10	93.95	93.81	94.18	93.95	94.64	1,466	94.407	-0.10%
2021-04-22	101.7	101.3	101.7	101.5	102.4	1,807	183,943	101.79	94.04	93.67	94.04	93.81	94.69	1,954	94.126	-0.59%
2021-04-21	102.3	101.7	102.4	101.6	102.4	1,482	151,278	102.08	94.59	93.99	94.64	93.95	94.69	1,603	94.387	-0.10%
2021-04-20	102.4	101.6	102.4	101.6	102.4	2,600	266,030	102.32	94.69	93.95	94.69	93.95	94.69	2,812	94.611	0.79%
2021-04-19	101.6	101.4	102.3	101.6	102.6	6,700	682,265	101.83	93.95	93.71	94.59	93.90	94.82	7,246	94.159	-0.83%
2021-04-16	102.5	101.6	102.5	101.6	102.5	2,254	230,624	102.32	94.73	93.90	94.73	93.90	94.73	2,438	94.609	0.05%
2021-04-15	102.4	101.3	102.4	101.6	102.8	14,363	1,476,036	102.77	94.69	93.62	94.69	93.95	95.06	15,533	95.024	0.89%
2021-04-14	101.5	101.2	101.8	101.5	102.5	5,862	598,921	102.17	93.85	93.58	94.13	93.85	94.78	6,340	94.473	0.00%
2021-04-13	101.5	101.2	101.5	101.5	102.5	18,632	1,906,830	102.34	93.85	93.58	93.85	93.81	94.73	20,150	94.631	0.15%
2021-04-12	101.4	101.2	102.8	101.2	102.5	20,531	2,096,351	102.11	93.71	93.58	95.06	93.53	94.78	22,204	94.414	-0.10%
2021-04-09	101.5	101.2	101.5	101.4	101.5	206	20,885	101.38	93.81	93.53	93.81	93.76	93.81	223	93.745	-0.05%
2021-04-08	101.5	101.2	101.5	101.5	101.5	500	50,750	101.50	93.85	93.53	93.85	93.85	93.85	541	93.853	0.00%
2021-04-07	101.5	101.1	101.5	101.2	101.5	518	52,512	101.37	93.85	93.48	93.85	93.53	93.85	560	93.737	-0.49%
2021-04-01	102.0	101.1	102.0	101.1	102.0	736	74,673	101.46	94.32	93.48	94.32	93.48	94.32	796	93.814	0.34%
2021-03-31	101.7	101.1	101.7	101.1	101.7	200	20,275	101.38	93.99	93.48	93.99	93.48	93.99	216	93.738	-0.05%
2021-03-30	101.7	101.1	101.8	101.1	101.7	2,093	211,534	101.07	94.04	93.48	94.13	93.44	94.04	2,264	93.453	0.59%
2021-03-29	101.1	100.6	102.0	101.1	102.1	463	47,031	101.58	93.48	92.97	94.27	93.48	94.36	501	93.926	-0.54%
2021-03-26	101.7	101.1	101.7	101.7	101.7	136	13,768	101.24	93.99	93.48	93.99	93.99	93.99	147	93.608	-0.39%
2021-03-25	102.1	101.2	102.1	101.2	102.1	392	39,733	101.36	94.36	93.53	94.41	93.53	94.36	424	93.723	0.05%
2021-03-24	102.0	101.2	102.8	101.1	102.0	426	43,217	101.45	94.32	93.53	95.06	93.48	94.32	461	93.805	0.89%
2021-03-23	101.1	100.6	101.2	101.1	102.1	500	50,750	101.50	93.48	93.02	93.53	93.48	94.41	541	93.853	-0.05%
2021-03-22	101.2	100.6	101.2	101.1	102.0	402	40,735	101.33	93.53	93.02	93.53	93.48	94.27	435	93.697	-0.93%
2021-03-19	102.1	101.2	102.8	102.1	102.1	609	62,155	102.06	94.41	93.53	95.06	94.36	94.41	659	94.372	0.99%
2021-03-18	101.1	100.6	101.2	101.1	102.1	1,003	102,205	101.90	93.48	93.02	93.53	93.48	94.41	1,085	94.222	-0.88%
2021-03-17	102.0	101.2	102.0	102.1	102.1	400	40,840	102.10	94.32	93.53	94.32	94.41	94.41	433	94.408	0.25%
2021-03-16	101.8	101.2	101.8	101.1	102.1	595	60,354	101.44	94.08	93.58	94.08	93.48	94.41	643	93.793	-0.34%
2021-03-15	102.1	101.2	102.8	101.1	102.1	610	62,075	101.76	94.41	93.53	95.06	93.48	94.41	660	94.096	0.59%
2021-03-12	101.5	101.2	101.8	101.5	102.0	1,400	142,300	101.64	93.85	93.53	94.13	93.85	94.32	1,514	93.985	-0.44%
2021-03-11	102.0	101.2	102.0	101.2	102.0	4,666	475,757	101.96	94.27	93.53	94.32	93.53	94.32	5,046	94.281	0.89%
2021-03-10	101.1	100.5	102.0	101.1	102.0	215	21,805	101.42	93.44	92.93	94.27	93.44	94.32	233	93.778	-0.83%
2021-03-09	101.9	101.1	101.9	102.0	102.0	120	12,201	101.68	94.22	93.44	94.22	94.32	94.32	130	94.015	-0.44%
2021-03-08	102.4	101.5	102.6	101.5	102.4	252	25,600	101.59	94.64	93.81	94.87	93.81	94.64	273	93.934	0.34%
2021-03-05	102.0	101.5	102.0	102.0	102.4	700	71,560	102.23	94.32	93.81	94.32	94.32	94.69	757	94.527	0.05%
2021-03-04	102.0	101.8	102.0	102.0	102.0	200	20,400	102.00	94.27	94.13	94.27	94.32	94.32	216	94.315	-0.05%
2021-03-03	102.0	101.5	102.0	102.4	102.4	300	30,720	102.40	94.32	93.81	94.32	94.69	94.69	324	94.685	-0.39%
2021-03-02	102.4	101.5	102.6	102.4	102.4	306	31,322	102.36	94.69	93.81	94.87	94.69	94.69	331	94.648	0.00%
2021-03-01	102.4	98.55	102.6	101.5	102.4	1,925	196,150	101.90	94.69	91.13	94.87	93.85	94.69	2,082	94.219	0.89%
2021-02-26	101.5	98.55	102.6	101.5	102.5	1,909	195,554	102.44	93.85	91.13	94.87	93.85	94.78	2,065	94.720	-0.34%
2021-02-25	101.9	101.5	101.9	101.9	101.9	100	10,185	101.85	94.18	93.85	94.22	94.18	94.18	108	94.177	0.05%
2021-02-24	101.8	99.55	101.8	101.5	102.5	1,466	149,033	101.66	94.13	92.05	94.13	93.85	94.78	1,585	94.001	0.15%
2021-02-23	101.7	101.0	102.0	101.7	102.0	200	20,360	101.80	93.99	93.39	94.32	93.99	94.27	216	94.131	0.10%
2021-02-22	101.6	101.0	101.6	101.5	102.0	3,175	322,517	101.58	93.90	93.39	93.90	93.85	94.32	3,434	93.927	-0.49%
2021-02-19	102.1	-	102.1	102.6	102.6	621	63,642	102.48	94.36	-	94.36	94.82	94.82	672	94.762	0.00%
2021-02-18	102.1	102.0	102.1	102.6	102.6	304	31,183	102.58	94.36	94.27	94.36	94.87	94.87	329	94.848	0.10%
2021-02-17	102.0	100.1	102.0	102.0	102.1	207	21,119	102.02	94.27	92.56	94.27	94.32	94.36	224	94.338	-0.05%
2021-02-16	102.0	101.6	102.0	102.0	102.0	283	28,749	101.59	94.32	93.95	94.32	94.32	94.32	306	93.933	-0.58%
2021-02-11	102.6	101.6	102.8	102.0	102.6	1,480	151,668	102.48	94.87	93.95	95.06	94.32	94.87	1,601	94.758	0.59%
2021-02-10	102.0	101.6	102.0	102.0	102.0	400	40,800	102.00	94.32	93.95	94.32	94.32	94.32	433	94.315	0.00%
2021-02-09	102.0	101.7	102.0	102.0	102.0	304	30,997	101.96	94.32	93.99	94.32	94.27	94.32	329	94.282	0.39%
2021-02-08	101.6	101.1	102.0	101.6	102.6	1,698	173,318	102.07	93.95	93.48	94.27	93.95	94.87	1,836	94.382	-0.39%
2021-02-05	102.0	101.7	102.0	102.2	102.2	344	35,088	102.00	94.32	93.99	94.32	94.50	94.50	372	94.315	-0.20%
2021-02-04	102.2	100.1	102.2	101.6	102.2	485	49,361	101.78	94.50	92.56	94.50	93.95	94.50	525	94.108	0.10%
2021-02-03	102.1	100.1	102.1	101.6	102.2	1,113	113,237	101.74	94.41	92.56	94.41	93.95	94.50	1,204	94.075	0.10%
2021-02-02	102.0	101.1	102.0	102.0	102.0	971	98,962	101.92	94.32	93.48	94.32	94.27	94.32	1,050	94.239	0.05%
2021-02-01	102.0	101.1	102.0	101.6	102.0	1,268	128,800	101.58	94.27	93.48	94.27	93.95	94.32	1,371	93.925	0.05%
2021-01-29	101.9	101.9	102.0	101.9	102.0	934	95,150	101.87	94.22	94.22	94.27	94.22	94.32	1,010	94.199	0.00%
2021-01-28	101.9	100.1	101.9	101.6	102.0	5,052	513,301	101.60	94.22	92.56	94.22	93.95	94.32	5,464	93.949	0.58%
2021-01-27	101.6	101.2	102.0	-	-	100	10,195	101.95	93.68	93.26	94.00	-	-	108	94.000	0.00%
2021-01-26	101.6	101.2	102.0	101.5	102.0	9,818	996,920	101.54	93.68	93.26	94.00	93.59	94.00	10,648	93.622	0.00%
2021-01-25	101.6	101.2	101.9	101.6	102.0	8,468	860,959	101.67	93.68	93.31	93.91	93.68	94.00	9,184	93.744	-0.34%
2021-01-22	102.0	101.2	102.0	101.7	102.0	206	20,963	101.76	94.00	93.31	94.00	93.72	94.00	223	93.827	-0.05%
2021-01-21	102.0	101.2	102.0	102.0	102.1	1,740	177,506	102.01	94.05	93.31	94.05	94.05	94.09	1,887	94.060	0.34%
2021-01-20	101.7	101.2	102.1	101.7	102.1	1,803	183,421	101.73	93.72	93.26	94.09	93.72	94.09	1,955	93.798	-0.34%
2021-01-19	102.0	101.7	102.0	102.0	102.1	432	43,898	101.62	94.05	93.77	94.05	94.05	94.09	469	93.692	-0.05%
2021-01-18	102.1	101.3	102.1	101.3	102.1	1,137	115,624	101.69	94.09	93.35	94.09	93.40	94.14	1,233	93.762	0.05%
2021-01-15	102.0	101.3	102.0	101.7	102.1	461	46,929	101.80	94.05	93.40	94.05	93.72	94.14	500	93.860	-0.10%
2021-01-14	102.1	101.3	102.1	101.8	102.1	481	48,967	101.80	94.14	93.40	94.14	93.82	94.14	522	93.864	0.00%
2021-01-13	102.1	101.3	102.1	101.9	102.2	1,486	151,659	102.06	94.14	93.40	94.14	93.95	94.23	1,612	94.100	0.20%
2021-01-12	101.9	101.3	101.9	101.8	101.9	492	50,009	101.64	93.95	93.40	93.95	93.82	93.95	534	93.718	0.00%
2021-01-11	101.9	101.3	101.9	101.9	101.9	1,218	124,096	101.89	93.95	93.40	93.95	93.95	93.95	1,321	93.940	0.00%
2021-01-08	101.9	101.4	101.9	101.9	101.9	226	22,997	101.76	93.95	93.45	93.95	93.91	93.95	245	93.822	0.00%
2021-01-07	101.9	101.3	101.9	102.0	102.0	407	41,455	101.86	93.95	93.40	93.95	94.00	94.00	441	93.913	-0.05%
2021-01-06	102.0	101.9	102.0	101.9	102.0	1,010	102,954	101.93	94.00	93.95	94.00	93.95	94.00	1,095	93.986	0.00%
2021-01-05	102.0	101.7	102.0	102.0	102.2	8,317	847,931	101.95	94.00	93.77	94.00	94.00	94.23	9,020	94.002	-0.15%
2021-01-04	102.1	101.3	102.1	102.0	102.1	1,282	130,607	101.88	94.14	93.40	94.14	94.00	94.14	1,390	93.933	0.15%
2020-12-31	102.0	101.7	102.1	102.0	102.0	100	10,195	101.95	94.00	93.77	94.14	94.00	94.00	108	94.000	-0.05%
2020-12-30	102.0	101.7	102.1	102.0	102.0	160	16,257	101.61	94.05	93.72	94.09	94.05	94.05	174	93.683	0.00%
2020-12-29	102.0	101.5	102.6	102.0	102.7	675	68,890	102.06	94.05	93.54	94.55	94.00	94.65	732	94.101	-0.68%
2020-12-28	102.7	102.0	102.7	102.0	102.8	829	84,963	102.49	94.69	94.05	94.69	94.05	94.74	899	94.497	-0.05%
2020-12-24	102.8	101.4	102.8	-	-	0	0	-	94.74	93.45	94.74	-	-	0	-	0.00%
2020-12-23	102.8	101.5	102.8	102.9	102.9	200	20,570	102.85	94.74	93.54	94.74	94.83	94.83	217	94.830	0.00%
2020-12-22	102.8	102.0	102.8	102.9	102.9	141	14,423	102.29	94.74	94.00	94.74	94.83	94.83	153	94.314	0.00%
2020-12-21	102.8	102.7	102.8	102.1	102.8	1,200	122,940	102.45	94.74	94.69	94.74	94.14	94.78	1,301	94.461	0.78%
2020-12-18	102.0	102.0	102.1	101.7	102.0	1,239	126,024	101.71	94.00	94.00	94.09	93.77	94.00	1,344	93.783	-0.15%
2020-12-17	102.1	101.7	102.1	101.7	102.1	500	50,890	101.78	94.14	93.77	94.14	93.77	94.14	542	93.843	0.00%
2020-12-16	102.1	101.7	102.1	101.7	102.1	3,053	311,097	101.90	94.14	93.77	94.14	93.72	94.14	3,311	93.953	0.10%
2020-12-15	102.0	101.6	102.0	102.0	102.0	321	32,712	101.91	94.05	93.63	94.05	94.05	94.05	348	93.960	0.15%
2020-12-14	101.9	101.2	101.9	101.2	101.9	301	30,525	101.41	93.91	93.31	93.95	93.31	93.91	326	93.504	-0.05%
2020-12-11	101.9	101.3	102.1	101.9	102.1	1,751	178,640	102.02	93.95	93.40	94.14	93.95	94.14	1,899	94.066	-0.10%
2020-12-10	102.0	101.4	102.0	-	-	221	22,508	101.85	94.05	93.49	94.05	-	-	240	93.904	0.00%
2020-12-09	102.0	101.3	102.1	102.0	102.0	388	39,421	101.60	94.05	93.40	94.14	94.00	94.05	421	93.678	-0.10%
2020-12-08	102.1	101.3	102.1	101.3	102.1	475	48,258	101.60	94.14	93.35	94.14	93.35	94.14	515	93.674	0.00%
2020-12-07	102.1	101.4	102.1	101.2	102.1	1,248	126,609	101.45	94.14	93.49	94.14	93.26	94.14	1,354	93.539	0.25%
2020-12-04	101.9	101.3	102.0	101.2	101.9	403	40,805	101.25	93.91	93.40	94.05	93.31	93.91	437	93.358	-0.15%
2020-12-03	102.0	101.3	102.0	102.0	102.0	300	30,600	102.00	94.05	93.35	94.05	94.05	94.05	325	94.046	0.05%
2020-12-02	102.0	101.2	102.0	101.2	102.0	431	43,654	101.29	94.00	93.31	94.05	93.26	94.00	467	93.387	-0.05%
2020-12-01	102.0	101.3	102.0	102.0	102.0	601	61,300	102.00	94.05	93.35	94.05	94.05	94.05	652	94.043	0.00%
2020-11-30	102.0	101.2	102.0	102.0	102.0	117	11,902	101.73	94.05	93.26	94.05	94.05	94.05	127	93.794	0.00%
2020-11-27	102.0	101.2	102.0	102.0	102.0	100	10,200	102.00	94.05	93.26	94.05	94.05	94.05	108	94.046	0.00%
2020-11-26	102.0	101.2	102.0	102.0	102.0	100	10,200	102.00	94.05	93.26	94.05	94.05	94.05	108	94.046	0.00%
2020-11-25	102.0	101.2	102.0	102.0	102.0	103	10,500	101.94	94.05	93.26	94.05	94.05	94.05	112	93.993	0.00%
2020-11-24	102.0	101.2	102.0	101.1	102.0	2,487	251,773	101.24	94.05	93.26	94.05	93.22	94.05	2,697	93.342	0.10%
2020-11-23	101.9	101.2	101.9	102.0	102.0	1,430	145,804	101.96	93.95	93.26	93.95	94.05	94.05	1,551	94.010	-0.10%
2020-11-20	102.0	101.1	102.0	102.0	102.0	400	40,800	102.00	94.05	93.22	94.05	94.05	94.05	434	94.046	0.00%
2020-11-19	102.0	101.1	102.0	102.0	102.0	100	10,200	102.00	94.05	93.22	94.05	94.05	94.05	108	94.046	0.00%
2020-11-18	102.0	101.2	102.0	102.0	102.0	308	31,401	101.95	94.05	93.31	94.05	94.05	94.05	334	94.001	0.05%
2020-11-17	102.0	101.2	102.0	101.1	102.0	279	28,214	101.13	94.00	93.26	94.05	93.22	94.00	303	93.240	-0.05%
2020-11-16	102.0	101.1	102.0	101.8	102.0	235	23,883	101.63	94.05	93.22	94.05	93.86	94.05	255	93.705	0.00%
2020-11-13	102.0	101.1	102.0	102.0	102.0	347	35,306	101.75	94.05	93.22	94.05	94.05	94.05	376	93.812	0.05%
2020-11-12	102.0	101.2	102.0	102.0	102.0	105	10,695	101.86	94.00	93.26	94.05	94.00	94.00	114	93.915	0.15%
2020-11-11	101.8	-	101.9	101.1	102.0	2,202	223,971	101.71	93.86	-	93.91	93.22	94.05	2,388	93.781	-0.10%
2020-11-10	101.9	101.2	101.9	101.1	101.9	509	51,545	101.27	93.95	93.26	93.95	93.22	93.95	552	93.371	0.10%
2020-11-09	101.8	101.2	101.8	101.1	101.9	428	43,317	101.21	93.86	93.26	93.86	93.22	93.91	464	93.316	-0.10%
2020-11-06	101.9	101.2	102.0	101.9	101.9	106	10,790	101.79	93.95	93.26	94.05	93.95	93.95	115	93.855	-0.10%
2020-11-05	102.0	-	102.0	102.0	102.0	168	17,006	101.23	94.05	-	94.05	94.05	94.05	182	93.333	0.00%
2020-11-04	102.0	-	102.0	101.1	102.0	503	50,940	101.27	94.05	-	94.05	93.22	94.05	546	93.375	0.00%
2020-11-03	102.0	-	102.0	102.0	102.0	400	40,800	102.00	94.05	-	94.05	94.05	94.05	434	94.046	-0.10%
2020-11-02	102.1	-	102.1	102.1	102.1	206	21,020	102.04	94.14	-	94.14	94.14	94.14	223	94.082	0.29%
2020-10-30	101.8	-	102.0	101.8	101.8	113	11,481	101.60	93.86	-	94.05	93.86	93.86	123	93.679	-0.20%
2020-10-29	102.0	-	102.0	101.1	102.0	1,332	134,723	101.14	94.05	-	94.05	93.22	94.05	1,445	93.256	0.89%
2020-10-28	101.1	-	101.6	101.1	101.5	3,900	394,330	101.11	93.22	-	93.63	93.22	93.59	4,230	93.226	-0.44%
2020-10-27	101.6	-	101.6	101.6	101.8	1,192	121,119	101.61	93.63	-	93.63	93.68	93.82	1,293	93.687	-0.10%
2020-10-23	101.7	101.2	101.7	101.7	101.7	100	10,165	101.65	93.72	93.26	93.72	93.72	93.72	108	93.724	0.20%
2020-10-22	101.5	-	101.5	101.1	101.5	1,036	104,738	101.10	93.54	-	93.59	93.22	93.54	1,124	93.215	0.35%
2020-10-21	101.1	100.6	101.5	101.1	101.2	462	46,654	100.98	93.22	92.76	93.54	93.22	93.26	501	93.108	-0.74%
2020-10-20	101.9	101.2	101.9	101.1	101.9	1,169	118,646	101.49	93.91	93.26	93.91	93.22	93.91	1,268	93.579	0.00%
2020-10-19	101.9	101.2	102.0	101.1	102.1	1,943	197,911	101.86	93.91	93.26	94.00	93.22	94.14	2,107	93.916	-0.15%
2020-10-16	102.0	-	102.0	102.0	102.1	1,247	127,135	101.95	94.05	-	94.05	94.05	94.09	1,352	94.003	0.89%
2020-10-15	101.1	-	102.0	101.1	102.0	1,000	101,190	101.19	93.22	-	94.05	93.22	94.05	1,085	93.299	-0.88%
2020-10-14	102.0	98.00	102.0	101.7	102.0	1,699	173,186	101.93	94.05	90.36	94.05	93.77	94.05	1,843	93.985	-0.10%
2020-10-12	102.1	-	-	102.1	102.1	406	41,425	102.03	94.14	-	-	94.09	94.14	440	94.076	0.05%
2020-10-09	102.1	-	-	102.1	102.1	100	10,205	102.05	94.09	-	-	94.09	94.09	108	94.092	0.44%
2020-10-08	101.6	-	101.6	101.6	101.6	109	11,060	101.47	93.68	-	93.68	93.68	93.68	118	93.556	0.00%
2020-10-07	101.6	-	101.6	101.6	101.6	1,468	148,493	101.15	93.68	-	93.68	93.68	93.68	1,592	93.266	0.30%
2020-10-06	101.3	-	101.3	101.1	101.3	338	34,166	101.08	93.40	-	93.40	93.17	93.40	367	93.201	0.25%
2020-10-05	101.1	-	102.0	101.1	101.1	412	41,810	101.48	93.17	-	94.05	93.17	93.17	447	93.567	0.00%
2020-09-30	101.1	-	102.1	101.1	102.1	1,350	136,367	101.01	93.17	-	94.09	93.17	94.09	1,464	93.136	-0.98%
2020-09-29	102.1	-	102.1	102.1	102.1	300	30,605	102.02	94.09	-	94.14	94.09	94.09	325	94.062	0.94%
2020-09-28	101.1	-	102.0	101.1	101.1	882	89,178	101.11	93.22	-	94.05	93.22	93.22	957	93.225	-0.83%
2020-09-25	102.0	-	102.1	-	-	341	34,614	101.51	94.00	-	94.09	-	-	370	93.592	0.00%
2020-09-24	102.0	-	102.1	102.0	102.0	142	14,399	101.40	94.00	-	94.14	94.00	94.00	154	93.494	-0.05%
2020-09-23	102.0	102.0	102.0	102.0	102.0	100	10,200	102.00	94.05	94.00	94.05	94.05	94.05	108	94.046	0.05%
2020-09-22	102.0	-	102.0	101.9	102.0	985	100,198	101.72	94.00	-	94.00	93.91	94.00	1,068	93.792	0.10%
2020-09-21	101.9	-	101.9	101.8	101.9	700	71,275	101.82	93.91	-	93.91	93.86	93.91	759	93.882	0.00%
2020-09-18	101.9	-	101.9	101.9	101.9	100	10,185	101.85	93.91	-	93.91	93.91	93.91	108	93.908	0.10%
2020-09-17	101.8	-	101.8	101.8	101.8	126	12,777	101.40	93.82	-	93.82	93.82	93.82	137	93.497	-0.05%
2020-09-16	101.8	101.2	101.8	101.9	101.9	100	10,185	101.85	93.86	93.26	93.86	93.91	93.91	108	93.908	-0.05%
2020-09-15	101.9	100.2	101.9	101.0	101.9	4,803	485,455	101.07	93.91	92.34	93.91	93.12	93.91	5,209	93.192	0.00%
2020-09-14	101.9	-	101.9	101.9	101.9	502	51,146	101.88	93.91	-	93.91	93.91	93.95	544	93.940	-0.15%
2020-09-11	102.0	-	102.0	102.0	102.1	2,982	303,927	101.92	94.05	-	94.05	94.00	94.14	3,234	93.973	0.00%
2020-09-10	102.0	-	102.1	101.1	102.0	236	23,913	101.33	94.05	-	94.14	93.22	94.05	256	93.425	-0.10%
2020-09-09	102.1	-	102.2	101.1	102.1	469	47,446	101.16	94.14	-	94.23	93.22	94.14	509	93.276	0.00%
2020-09-08	102.1	-	102.2	101.1	102.1	1,310	133,303	101.76	94.14	-	94.23	93.22	94.14	1,421	93.823	0.00%
2020-09-07	102.1	101.8	-	102.1	102.1	200	20,420	102.10	94.14	93.86	-	94.14	94.14	217	94.138	0.00%
2020-09-04	102.1	101.8	102.2	102.1	102.1	518	52,869	102.06	94.14	93.86	94.23	94.14	94.14	562	94.105	0.00%
2020-09-03	102.1	101.8	102.2	102.1	102.1	706	72,070	102.08	94.14	93.86	94.23	94.14	94.14	766	94.122	0.00%
2020-09-02	102.1	102.0	102.1	102.0	102.1	633	64,551	101.98	94.14	94.00	94.14	94.05	94.14	687	94.024	0.20%
2020-09-01	101.9	-	101.9	102.0	102.0	600	61,180	101.97	93.95	-	93.95	94.00	94.05	651	94.016	-0.29%
2020-08-31	102.2	-	-	102.1	102.2	931	95,042	102.09	94.23	-	-	94.09	94.23	1,010	94.126	0.00%
2020-08-28	102.2	102.1	-	102.2	102.2	500	51,100	102.20	94.23	94.09	-	94.23	94.23	542	94.231	0.00%
2020-08-27	102.2	102.1	-	102.2	102.2	113	11,533	102.06	94.23	94.09	-	94.23	94.23	123	94.103	0.10%
2020-08-26	102.1	-	-	102.1	102.1	1,714	174,961	102.08	94.14	-	-	94.09	94.14	1,859	94.118	0.00%
2020-08-25	102.1	-	-	101.1	102.1	14,667	1,487,596	101.42	94.14	-	-	93.22	94.14	15,907	93.516	0.05%
2020-08-24	102.1	-	102.1	101.1	102.1	1,245	126,919	101.94	94.09	-	94.14	93.22	94.09	1,350	93.994	-0.05%
2020-08-21	102.1	-	-	102.1	102.1	1,000	102,100	102.10	94.14	-	-	94.14	94.14	1,085	94.138	0.05%
2020-08-20	102.1	102.1	102.3	102.1	102.1	604	61,630	102.04	94.09	94.09	94.32	94.09	94.09	655	94.080	-0.05%
2020-08-19	102.1	-	-	102.0	102.1	548	55,814	101.85	94.14	-	-	94.05	94.14	594	93.908	0.05%
2020-08-18	102.1	102.0	102.2	102.0	102.1	4,200	428,590	102.05	94.09	94.00	94.18	94.05	94.09	4,555	94.088	0.05%
2020-08-17	102.0	-	102.1	102.0	102.0	176	17,803	101.15	94.05	-	94.09	94.05	94.05	191	93.266	-0.10%
2020-08-14	102.1	-	102.1	102.0	102.1	352	35,825	101.78	94.14	-	94.14	94.05	94.14	382	93.839	0.00%
2020-08-13	102.1	-	102.2	101.2	102.1	10,077	1,021,302	101.35	94.14	-	94.23	93.26	94.14	10,929	93.447	0.00%
2020-08-12	102.1	-	102.1	101.9	102.2	1,852	188,891	101.99	94.14	-	94.14	93.95	94.18	2,009	94.040	0.29%
2020-08-11	101.8	-	101.8	101.8	101.8	3,400	342,720	100.80	93.86	-	93.86	93.86	93.86	3,688	92.940	0.79%
2020-08-10	101.0	-	101.8	101.0	101.8	2,346	237,226	101.12	93.12	-	93.86	93.12	93.86	2,544	93.234	-0.25%
2020-08-07	101.3	101.3	101.7	101.0	101.0	1,983	200,720	101.22	93.35	93.35	93.72	93.12	93.12	2,151	93.327	0.25%
2020-08-06	101.0	-	101.8	101.0	101.7	647	65,440	101.14	93.12	-	93.86	93.12	93.77	702	93.257	-0.88%
2020-08-05	101.9	-	101.9	101.0	101.9	376	38,080	101.28	93.95	-	93.95	93.12	93.95	408	93.379	0.00%
2020-08-04	101.9	-	101.9	101.9	101.9	210	21,380	101.81	93.95	-	93.95	93.95	93.95	228	93.871	-0.10%
2020-08-03	102.0	100.8	102.0	100.5	102.0	1,433	144,660	100.95	94.05	92.94	94.05	92.66	94.05	1,554	93.077	1.19%
2020-07-31	100.8	-	101.5	100.8	100.8	200	20,225	101.13	92.94	-	93.54	92.94	92.94	217	93.240	0.00%
2020-07-30	100.8	-	101.4	100.8	100.8	500	50,565	101.13	92.94	-	93.45	92.94	92.94	542	93.244	0.36%
2020-07-29	100.9	100.9	101.5	100.8	101.5	684	69,003	100.88	92.61	92.61	93.16	92.52	93.16	745	92.591	-0.59%
2020-07-28	101.5	101.1	101.5	101.5	101.6	632	64,113	101.44	93.16	92.79	93.16	93.16	93.25	689	93.108	-0.10%
2020-07-27	101.6	100.7	101.6	101.5	101.6	343	34,761	101.34	93.25	92.42	93.25	93.16	93.25	374	93.015	0.00%
2020-07-24	101.6	100.7	101.6	101.5	101.6	1,500	151,980	101.32	93.25	92.42	93.25	93.16	93.25	1,634	92.993	0.10%
2020-07-23	101.5	100.5	101.5	100.7	101.5	676	68,117	100.76	93.16	92.24	93.16	92.42	93.16	737	92.484	-0.10%
2020-07-22	101.6	100.9	101.6	101.7	101.7	232	23,526	101.41	93.25	92.61	93.25	93.30	93.30	253	93.072	0.05%
2020-07-21	101.6	100.5	101.6	100.7	101.6	855	86,206	100.83	93.20	92.24	93.20	92.42	93.20	932	92.540	0.35%
2020-07-20	101.2	101.2	101.3	101.0	101.2	1,500	151,660	101.11	92.88	92.88	92.98	92.70	92.88	1,634	92.798	0.30%
2020-07-17	100.9	100.9	101.0	100.9	100.9	330	33,261	100.79	92.61	92.61	92.70	92.61	92.61	360	92.508	0.00%
2020-07-16	100.9	100.5	101.0	100.7	100.9	790	79,483	100.61	92.61	92.24	92.70	92.42	92.61	861	92.343	-0.10%
2020-07-15	101.0	100.5	101.3	100.7	101.0	1,415	142,685	100.84	92.70	92.24	92.93	92.42	92.70	1,542	92.551	0.30%
2020-07-14	100.7	100.5	101.3	100.7	101.3	1,056	106,398	100.76	92.42	92.24	92.93	92.42	92.98	1,151	92.475	-0.54%
2020-07-13	101.3	-	101.3	100.5	101.3	3,960	400,298	101.09	92.93	-	92.93	92.24	92.98	4,315	92.778	0.15%
2020-07-10	101.1	101.1	101.1	100.5	101.5	1,186	119,317	100.60	92.79	92.75	92.79	92.24	93.16	1,292	92.337	0.10%
2020-07-09	101.0	100.5	101.1	100.5	101.1	840	84,556	100.66	92.70	92.24	92.79	92.24	92.79	915	92.389	-0.49%
2020-07-08	101.5	-	101.5	100.5	101.5	667	67,366	101.00	93.16	-	93.16	92.24	93.16	727	92.698	0.10%
2020-07-07	101.4	-	101.4	100.5	101.4	870	87,655	100.75	93.07	-	93.07	92.24	93.07	948	92.473	0.10%
2020-07-06	101.3	-	101.3	100.5	101.3	2,237	224,841	100.51	92.98	-	92.98	92.24	92.98	2,437	92.250	0.30%
2020-07-03	101.0	-	101.4	101.0	101.0	675	68,006	100.75	92.70	-	93.02	92.70	92.70	735	92.470	0.50%
2020-07-02	100.5	-	101.4	100.5	101.4	200	20,190	100.95	92.24	-	93.07	92.24	93.07	218	92.654	-0.89%
2020-06-30	101.4	-	101.4	100.6	101.5	600	60,505	100.84	93.07	-	93.07	92.29	93.16	654	92.554	0.90%
2020-06-29	100.5	-	101.0	100.5	101.0	1,908	191,821	100.54	92.24	-	92.70	92.24	92.70	2,079	92.273	-0.50%
2020-06-26	101.0	-	101.0	100.5	101.4	393	39,488	100.48	92.70	-	92.70	92.24	93.02	428	92.221	-0.39%
2020-06-24	101.4	100.4	101.4	-	-	100	10,140	101.40	93.07	92.15	93.07	-	-	109	93.067	-0.10%
2020-06-23	101.5	-	101.6	101.4	101.5	316	32,036	101.38	93.16	-	93.25	93.07	93.16	344	93.048	0.30%
2020-06-22	101.2	100.5	101.5	101.2	101.2	118	11,909	100.92	92.88	92.19	93.16	92.88	92.88	129	92.630	0.00%
2020-06-19	101.2	-	101.2	101.3	101.3	1,136	115,008	101.24	92.88	-	92.88	92.98	92.98	1,238	92.919	0.70%
2020-06-18	100.5	100.1	101.3	100.5	100.5	1,510	151,784	100.52	92.24	91.87	92.98	92.24	92.24	1,645	92.258	-0.69%
2020-06-17	101.2	100.5	101.2	-	-	100	10,115	101.15	92.88	92.24	92.88	-	-	109	92.837	0.00%
2020-06-16	101.2	100.5	101.2	101.2	101.2	200	20,240	101.20	92.88	92.19	92.88	92.88	92.88	218	92.883	0.20%
2020-06-15	101.0	-	101.0	101.0	101.0	248	24,971	100.69	92.70	-	92.70	92.70	92.70	270	92.415	0.00%
2020-06-12	101.0	-	101.0	100.4	101.1	325	32,675	100.54	92.70	-	92.70	92.15	92.79	354	92.276	-0.10%
2020-06-11	101.1	100.5	101.1	100.8	101.2	1,843	186,299	101.08	92.79	92.24	92.79	92.47	92.84	2,008	92.777	0.35%
2020-06-10	100.8	100.5	100.8	100.8	101.2	719	72,615	100.99	92.47	92.24	92.47	92.47	92.84	783	92.695	-0.40%
2020-06-09	101.2	101.2	101.2	101.2	101.2	1,619	163,765	101.15	92.84	92.84	92.88	92.84	92.88	1,764	92.839	-0.15%
2020-06-08	101.3	100.5	101.3	100.5	101.3	2,016	203,472	100.93	92.98	92.24	92.98	92.24	92.98	2,197	92.634	0.30%
2020-06-05	101.0	100.4	101.0	101.0	101.5	247	24,926	100.92	92.70	92.15	92.70	92.70	93.16	269	92.622	0.00%
2020-06-04	101.0	100.4	101.0	-	-	121	12,204	100.86	92.70	92.15	92.70	-	-	132	92.571	-0.20%
2020-06-03	101.2	-	101.2	100.4	101.4	1,892	191,254	101.09	92.88	-	92.88	92.15	93.07	2,061	92.778	0.10%
2020-06-02	101.1	100.5	101.1	-	-	472	47,644	100.94	92.79	92.24	92.79	-	-	514	92.645	-0.05%
2020-06-01	101.2	100.5	101.2	101.0	101.4	729	73,755	101.17	92.84	92.24	92.84	92.70	93.02	794	92.858	0.25%
2020-05-29	100.9	100.5	100.9	100.9	101.4	792	79,554	100.45	92.61	92.24	92.61	92.61	93.02	863	92.192	0.55%
2020-05-28	100.4	-	100.8	100.4	100.4	1,454	145,884	100.33	92.10	-	92.47	92.10	92.10	1,584	92.087	-0.35%
2020-05-27	100.7	-	100.7	100.4	100.8	221	22,196	100.43	92.42	-	92.42	92.10	92.47	241	92.181	0.20%
2020-05-26	100.5	-	100.8	100.5	100.5	3,700	371,850	100.50	92.24	-	92.47	92.24	92.24	4,031	92.241	-0.10%
2020-05-25	100.6	-	100.8	100.5	100.6	331	33,232	100.40	92.33	-	92.47	92.19	92.33	361	92.148	-0.15%
2020-05-22	100.8	-	100.8	100.5	100.8	268	26,882	100.31	92.47	-	92.47	92.19	92.47	292	92.063	-0.05%
2020-05-21	100.8	-	100.8	100.9	100.9	1,071	107,960	100.80	92.52	-	92.52	92.61	92.61	1,167	92.519	0.10%
2020-05-20	100.7	-	100.7	100.9	100.9	200	20,180	100.90	92.42	-	92.42	92.61	92.61	218	92.608	0.20%
2020-05-19	100.5	-	101.6	100.5	101.5	500	50,350	100.70	92.24	-	93.20	92.24	93.16	545	92.424	-0.89%
2020-05-18	101.4	-	-	100.4	101.4	1,303	130,980	100.52	93.07	-	-	92.15	93.07	1,420	92.261	-0.05%
2020-05-15	101.5	-	101.5	-	-	114	11,538	101.21	93.11	-	93.11	-	-	124	92.893	-0.05%
2020-05-14	101.5	-	101.5	101.5	101.6	302	30,649	101.49	93.16	-	93.16	93.11	93.20	329	93.146	0.10%
2020-05-13	101.4	-	101.4	101.4	101.4	3,783	383,556	101.39	93.07	-	93.07	93.07	93.07	4,122	93.057	1.00%
2020-05-12	100.4	-	101.2	100.4	101.2	421	42,387	100.68	92.15	-	92.88	92.15	92.88	459	92.408	-0.40%
2020-05-11	100.8	-	101.0	100.4	101.0	1,482	148,826	100.42	92.52	-	92.70	92.15	92.70	1,615	92.170	-0.20%
2020-05-08	101.0	-	101.0	101.0	101.0	200	20,200	101.00	92.70	-	92.70	92.70	92.70	218	92.700	0.00%
2020-05-07	101.0	-	101.0	101.0	101.0	300	30,300	101.00	92.70	-	92.70	92.70	92.70	327	92.700	0.00%
2020-05-06	101.0	100.6	101.0	101.0	101.0	485	48,840	100.70	92.70	92.33	92.70	92.70	92.70	528	92.425	0.00%
2020-05-05	101.0	-	101.0	100.3	101.0	701	70,729	100.90	92.70	-	92.70	92.06	92.70	764	92.605	0.40%
2020-05-04	100.6	100.4	101.0	100.5	100.6	241	24,185	100.35	92.33	92.15	92.70	92.24	92.33	263	92.106	0.10%
2020-04-29	100.5	-	100.5	100.5	101.0	601	60,649	100.91	92.24	-	92.24	92.24	92.70	655	92.620	-0.50%
2020-04-28	101.0	100.5	101.0	100.5	101.1	1,362	136,992	100.58	92.70	92.24	92.70	92.24	92.79	1,484	92.316	-0.10%
2020-04-27	101.1	-	101.1	100.4	101.1	889	89,436	100.60	92.79	-	92.79	92.15	92.79	969	92.335	0.00%
2020-04-24	101.1	-	101.1	100.3	101.1	1,019	102,426	100.52	92.79	-	92.79	92.06	92.79	1,110	92.256	0.10%
2020-04-23	101.0	-	101.1	101.0	101.0	200	20,200	101.00	92.70	-	92.79	92.70	92.70	218	92.700	0.00%
2020-04-22	101.0	100.4	101.0	101.0	101.3	633	63,996	101.10	92.70	92.10	92.70	92.70	92.98	690	92.791	0.70%
2020-04-21	100.3	-	101.3	100.3	101.3	2,028	204,620	100.90	92.06	-	92.98	92.06	92.98	2,210	92.606	-0.50%
2020-04-20	100.8	-	100.8	100.3	101.0	781	78,429	100.42	92.52	-	92.52	92.06	92.70	851	92.169	-0.20%
2020-04-17	101.0	-	101.0	101.0	101.0	202	20,399	100.99	92.70	-	92.70	92.70	92.70	220	92.686	0.70%
2020-04-16	100.3	100.2	101.0	100.3	101.0	429	43,069	100.39	92.06	91.92	92.70	92.06	92.70	467	92.143	-0.69%
2020-04-15	101.0	100.0	101.0	100.1	101.1	2,991	301,210	100.71	92.70	91.78	92.70	91.87	92.79	3,259	92.429	0.00%
2020-04-14	101.0	100.5	101.0	100.3	101.1	855	85,932	100.51	92.70	92.24	92.70	92.06	92.79	932	92.246	0.70%
2020-04-09	100.3	100.3	100.7	100.3	100.3	268	26,852	100.19	92.06	92.06	92.42	92.06	92.06	292	91.960	-0.50%
2020-04-08	100.8	-	100.8	100.8	100.8	100	10,080	100.80	92.52	-	92.52	92.52	92.52	109	92.516	-0.20%
2020-04-07	101.0	99.00	101.0	100.2	101.0	428	43,086	100.67	92.70	90.86	92.70	91.92	92.70	466	92.395	0.00%
2020-04-06	101.0	100.2	101.0	101.1	101.1	265	26,761	100.98	92.70	91.92	92.70	92.79	92.79	289	92.686	0.20%
2020-04-03	100.8	-	101.0	100.1	100.8	1,400	140,210	100.15	92.52	-	92.70	91.87	92.52	1,525	91.920	0.70%
2020-04-02	100.1	99.45	105.0	99.10	100.1	283	28,095	99.276	91.87	91.28	96.37	90.96	91.87	308	91.117	1.62%
2020-04-01	98.50	97.00	99.00	98.10	98.50	248	24,325	98.085	90.41	89.03	90.86	90.04	90.41	270	90.024	0.41%
2020-03-31	98.10	98.10	105.0	98.10	99.00	3,200	314,280	98.213	90.04	90.04	96.37	90.04	90.86	3,487	90.141	-0.91%
2020-03-30	99.00	98.15	99.00	98.10	99.00	655	64,296	98.162	90.86	90.08	90.86	90.04	90.86	714	90.095	0.20%
2020-03-27	98.80	98.00	105.0	98.70	98.80	400	39,500	98.750	90.68	89.95	96.37	90.59	90.68	436	90.635	0.61%
2020-03-26	98.20	97.90	98.80	98.10	98.20	1,784	175,024	98.108	90.13	89.85	90.68	90.04	90.13	1,944	90.045	0.20%
2020-03-25	98.00	97.90	98.00	97.90	98.80	722	70,794	98.053	89.95	89.85	89.95	89.85	90.68	787	89.995	0.10%
2020-03-24	97.90	97.90	98.80	97.90	98.80	1,928	189,062	98.061	89.85	89.85	90.68	89.85	90.68	2,101	90.002	-0.91%
2020-03-23	98.80	97.75	98.80	97.90	98.80	2,255	220,805	97.918	90.68	89.72	90.68	89.85	90.68	2,457	89.871	0.71%
2020-03-20	98.10	-	98.90	98.10	98.90	4,762	467,493	98.172	90.04	-	90.77	90.04	90.77	5,188	90.104	0.10%
2020-03-19	98.00	-	99.50	98.00	98.60	3,909	384,119	98.265	89.95	-	91.32	89.95	90.50	4,259	90.190	-1.01%
2020-03-18	99.00	-	99.00	98.60	99.00	1,402	138,275	98.627	90.86	-	90.86	90.50	90.86	1,528	90.522	0.00%
2020-03-17	99.00	-	99.00	98.45	99.45	2,589	255,701	98.764	90.86	-	90.86	90.36	91.28	2,821	90.648	0.41%
2020-03-16	98.60	-	99.35	98.60	99.00	1,796	177,256	98.695	90.50	-	91.19	90.50	90.86	1,957	90.584	-0.20%
2020-03-13	98.80	98.60	98.80	98.60	99.60	3,966	391,648	98.751	90.68	90.50	90.68	90.50	91.41	4,321	90.636	-0.50%
2020-03-12	99.30	98.65	99.50	98.65	99.30	339	33,532	98.915	91.14	90.54	91.32	90.54	91.14	369	90.786	-0.20%
2020-03-11	99.50	98.40	100.1	99.20	99.50	1,774	176,405	99.439	91.32	90.31	91.87	91.05	91.32	1,933	91.267	0.40%
2020-03-10	99.10	98.30	100.0	98.25	99.10	1,067	105,257	98.648	90.96	90.22	91.78	90.18	90.96	1,163	90.541	0.15%
2020-03-09	98.95	97.30	100.0	98.95	98.95	600	59,360	98.933	90.82	89.30	91.78	90.82	90.82	654	90.803	-0.65%
2020-03-06	99.60	98.80	100.0	98.75	99.60	300	29,715	99.050	91.41	90.68	91.78	90.63	91.41	327	90.910	-0.40%
2020-03-05	100.0	98.00	100.0	99.15	100.0	1,400	139,215	99.439	91.78	89.95	91.78	91.00	91.78	1,525	91.267	0.00%
2020-03-04	100.0	99.60	100.0	99.60	100.0	2,400	239,120	99.633	91.78	91.41	91.78	91.41	91.78	2,615	91.445	0.40%
2020-03-03	99.60	99.00	99.60	99.00	99.60	200	19,860	99.300	91.41	90.86	91.41	90.86	91.41	218	91.139	0.00%
2020-03-02	99.60	99.40	99.60	99.40	99.60	800	79,540	99.425	91.41	91.23	91.41	91.23	91.41	872	91.254	0.61%
2020-02-28	99.00	98.00	99.00	98.70	99.00	1,100	108,530	98.664	90.86	89.95	90.86	90.59	90.86	1,198	90.555	0.00%
2020-02-27	99.00	-	99.00	98.60	99.00	600	59,210	98.683	90.86	-	90.86	90.50	90.86	654	90.573	0.41%
2020-02-26	98.60	-	99.00	98.60	99.00	1,089	107,375	98.600	90.50	-	90.86	90.50	90.86	1,187	90.497	-0.40%
2020-02-25	99.00	98.65	99.00	98.90	99.00	286	28,196	98.587	90.86	90.54	90.86	90.77	90.86	312	90.485	-0.60%
2020-02-24	99.60	98.65	102.5	99.60	99.60	1,732	172,448	99.566	91.41	90.54	94.08	91.41	91.41	1,887	91.383	0.00%
2020-02-21	99.60	-	99.60	99.60	99.60	1,031	102,631	99.545	91.41	-	91.41	91.41	91.41	1,123	91.364	0.00%
2020-02-20	99.60	98.65	102.5	99.60	99.60	309	30,749	99.511	91.41	90.54	94.08	91.41	91.41	337	91.333	0.00%
2020-02-19	99.60	98.65	99.85	99.60	99.60	100	9,960	99.600	91.41	90.54	91.64	91.41	91.41	109	91.415	0.00%
2020-02-18	99.60	98.65	99.70	99.60	99.60	224	22,266	99.402	91.41	90.54	91.51	91.41	91.41	244	91.233	0.10%
2020-02-17	99.50	98.65	99.50	98.65	99.50	513	50,890	99.201	91.32	90.54	91.32	90.54	91.32	559	91.048	0.00%
2020-02-14	99.50	98.55	102.5	99.50	99.50	513	51,009	99.433	91.32	90.45	94.08	91.32	91.32	559	91.261	0.10%
2020-02-13	99.40	98.55	99.40	99.45	99.45	1,200	119,375	99.479	91.23	90.45	91.23	91.28	91.28	1,307	91.304	0.05%
2020-02-12	99.35	98.40	99.80	99.20	99.35	2,552	253,421	99.303	91.19	90.31	91.60	91.05	91.19	2,781	91.142	0.20%
2020-02-11	99.15	98.40	99.15	98.35	99.15	852	83,937	98.518	91.00	90.31	91.00	90.27	91.00	928	90.421	0.56%
2020-02-10	98.60	97.90	98.60	98.45	98.70	3,240	319,407	98.582	90.50	89.85	90.50	90.36	90.59	3,530	90.481	-1.05%
2020-02-07	99.65	98.70	99.80	99.40	99.65	514	51,143	99.500	91.46	90.59	91.60	91.23	91.46	560	91.323	0.00%
2020-02-06	99.65	98.70	100.2	99.65	99.65	330	32,827	99.476	91.46	90.59	91.97	91.46	91.46	360	91.301	0.25%
2020-02-05	99.40	98.55	99.40	99.50	99.50	100	9,950	99.500	91.23	90.45	91.23	91.32	91.32	109	91.323	0.40%
2020-02-04	99.00	98.30	99.00	99.00	99.00	1,215	120,713	99.352	90.86	90.22	90.86	90.86	90.86	1,324	91.187	-0.40%
2020-02-03	99.40	98.50	99.50	98.70	100.0	3,653	362,103	99.125	91.23	90.41	91.32	90.59	91.78	3,980	90.979	0.00%
2020-01-31	99.40	99.15	99.45	99.40	99.40	147	14,557	99.027	91.23	91.00	91.28	91.23	91.23	160	90.889	0.25%
2020-01-30	99.15	99.00	99.45	99.00	99.15	1,629	161,484	99.131	91.00	90.86	91.28	90.86	91.00	1,775	90.984	0.44%
2020-01-29	99.40	98.80	99.45	98.60	99.40	484	47,748	98.653	90.61	90.06	90.65	89.88	90.61	531	89.926	-0.05%
2020-01-24	99.45	99.00	102.5	99.15	99.90	1,100	109,410	99.464	90.65	90.24	93.43	90.38	91.06	1,207	90.665	0.10%
2020-01-23	99.35	99.30	102.5	99.35	99.35	226	22,428	99.239	90.56	90.52	93.43	90.56	90.56	248	90.460	0.15%
2020-01-22	99.20	99.00	102.5	99.00	99.20	300	29,740	99.133	90.42	90.24	93.43	90.24	90.42	329	90.364	0.00%
2020-01-21	99.20	98.35	102.5	98.20	99.20	897	88,307	98.447	90.42	89.65	93.43	89.51	90.42	984	89.738	0.00%
2020-01-20	99.20	98.25	102.5	99.20	99.20	1,000	99,200	99.200	90.42	89.56	93.43	90.42	90.42	1,097	90.425	0.40%
2020-01-17	98.80	98.25	102.5	98.25	98.80	1,376	135,233	98.280	90.06	89.56	93.43	89.56	90.06	1,510	89.586	-0.35%
2020-01-16	99.15	98.20	102.5	99.10	99.15	600	59,465	99.108	90.38	89.51	93.43	90.33	90.38	658	90.341	0.20%
2020-01-15	98.95	98.40	99.00	98.30	99.20	679	66,973	98.635	90.20	89.70	90.24	89.60	90.42	745	89.910	-0.50%
2020-01-14	99.45	99.30	102.5	99.45	99.45	1,204	119,533	99.280	90.65	90.52	93.43	90.65	90.65	1,321	90.498	0.20%
2020-01-13	99.25	98.25	99.30	99.10	99.25	2,024	200,676	99.148	90.47	89.56	90.52	90.33	90.47	2,220	90.378	0.00%
2020-01-10	99.25	98.30	99.30	99.25	99.25	232	22,966	98.991	90.47	89.60	90.52	90.47	90.47	255	90.235	0.15%
2020-01-09	99.10	98.30	99.10	99.10	99.10	100	9,910	99.100	90.33	89.60	90.33	90.33	90.33	110	90.334	0.00%
2020-01-08	99.10	98.15	102.5	99.05	99.10	1,301	128,897	99.075	90.33	89.47	93.43	90.29	90.33	1,427	90.311	0.05%
2020-01-07	99.05	98.10	102.5	98.10	99.05	447	44,111	98.682	90.29	89.42	93.43	89.42	90.29	490	89.953	0.97%
2020-01-06	98.10	98.10	99.00	98.10	98.50	5,548	545,493	98.323	89.42	89.42	90.24	89.42	89.79	6,086	89.625	-1.01%
2020-01-03	99.10	98.15	102.5	99.10	99.10	500	49,535	99.070	90.33	89.47	93.43	90.33	90.33	549	90.306	0.10%
2020-01-02	99.00	98.00	102.5	99.00	99.15	559	55,327	98.975	90.24	89.33	93.43	90.24	90.38	613	90.220	0.05%
2019-12-31	98.95	98.95	99.05	98.95	98.95	100	9,895	98.950	90.20	90.20	90.29	90.20	90.20	110	90.197	-0.05%
2019-12-30	99.00	98.95	99.05	98.95	99.00	1,312	129,813	98.943	90.24	90.20	90.29	90.20	90.24	1,439	90.190	0.05%
2019-12-27	98.95	98.25	99.25	98.85	98.95	1,522	150,555	98.919	90.20	89.56	90.47	90.11	90.20	1,670	90.169	0.05%
2019-12-24	98.90	98.90	99.25	-	-	0	0	-	90.15	90.15	90.47	-	-	0	-	0.00%
2019-12-23	98.90	98.90	98.95	98.90	98.90	122	12,030	98.607	90.15	90.15	90.20	90.15	90.15	134	89.884	-0.05%
2019-12-20	98.95	98.10	99.25	98.95	98.95	1,123	111,080	98.914	90.20	89.42	90.47	90.20	90.20	1,232	90.164	0.00%
2019-12-19	98.95	98.10	99.25	98.60	98.95	300	29,650	98.833	90.20	89.42	90.47	89.88	90.20	329	90.091	0.87%
2019-12-18	98.10	98.10	99.25	98.10	98.10	220	21,636	98.346	89.42	89.42	90.47	89.42	89.42	241	89.646	-0.81%
2019-12-17	98.90	98.10	99.25	98.80	98.90	800	79,100	98.875	90.15	89.42	90.47	90.06	90.15	878	90.129	0.10%
2019-12-16	98.80	98.10	99.25	98.70	98.80	1,866	184,307	98.771	90.06	89.42	90.47	89.97	90.06	2,047	90.034	0.10%
2019-12-13	98.70	98.00	98.70	98.80	98.80	248	24,428	98.500	89.97	89.33	89.97	90.06	90.06	272	89.787	-0.10%
2019-12-12	98.80	98.05	99.20	98.80	98.80	100	9,880	98.800	90.06	89.38	90.42	90.06	90.06	110	90.060	0.00%
2019-12-11	98.80	98.45	99.25	98.80	98.80	1,717	169,639	98.800	90.06	89.74	90.47	90.06	90.06	1,884	90.060	0.82%
2019-12-10	98.00	98.00	98.70	98.00	98.70	2,280	224,688	98.547	89.33	89.33	89.97	89.33	89.97	2,501	89.830	-0.71%
2019-12-09	98.70	98.00	98.70	98.70	98.70	649	63,977	98.578	89.97	89.33	89.97	89.97	89.97	712	89.858	0.00%
2019-12-06	98.70	-	98.70	98.60	98.70	300	29,600	98.667	89.97	-	89.97	89.88	89.97	329	89.939	0.20%
2019-12-05	98.50	97.90	98.50	98.70	98.70	333	32,811	98.532	89.79	89.24	89.79	89.97	89.97	365	89.815	-0.20%
2019-12-04	98.70	97.85	98.70	98.70	98.70	216	21,291	98.569	89.97	89.19	89.97	89.97	89.97	237	89.850	0.00%
2019-12-03	98.70	97.85	98.70	98.70	98.70	300	29,610	98.700	89.97	89.19	89.97	89.97	89.97	329	89.969	0.00%
2019-12-02	98.70	-	98.70	97.80	98.70	403	39,680	98.462	89.97	-	89.97	89.15	89.97	442	89.752	0.92%
2019-11-29	97.80	97.80	98.70	-	-	100	9,870	98.700	89.15	89.15	89.97	-	-	110	89.969	0.00%
2019-11-28	97.80	-	98.70	97.80	97.80	393	38,449	97.835	89.15	-	89.97	89.15	89.15	431	89.180	-0.71%
2019-11-27	98.50	96.50	98.65	98.50	98.50	802	78,933	98.420	89.79	87.96	89.92	89.79	89.79	880	89.714	0.10%
2019-11-26	98.40	97.85	98.40	98.20	98.40	354	34,735	98.122	89.70	89.19	89.70	89.51	89.70	388	89.442	-0.40%
2019-11-25	98.80	96.50	98.80	98.80	98.80	264	25,967	98.360	90.06	87.96	90.06	90.06	90.06	290	89.659	0.30%
2019-11-22	98.50	97.75	98.50	98.50	98.50	100	9,850	98.500	89.79	89.10	89.79	89.79	89.79	110	89.787	0.00%
2019-11-21	98.50	96.25	98.50	98.40	98.50	1,459	143,486	98.345	89.79	87.74	89.79	89.70	89.79	1,601	89.646	0.72%
2019-11-20	97.80	96.25	98.45	97.80	97.80	140	13,652	97.514	89.15	87.74	89.74	89.15	89.15	154	88.888	0.00%
2019-11-19	97.80	96.50	98.45	97.80	97.80	400	39,090	97.725	89.15	87.96	89.74	89.15	89.15	439	89.080	0.05%
2019-11-18	97.75	96.80	98.45	97.75	97.75	574	56,041	97.632	89.10	88.24	89.74	89.10	89.10	630	88.996	-0.96%
2019-11-15	98.70	97.75	98.80	97.70	98.70	300	29,510	98.367	89.97	89.10	90.06	89.06	89.97	329	89.665	0.66%
2019-11-14	98.05	96.30	98.05	98.60	98.80	273	26,828	98.271	89.38	87.78	89.38	89.88	90.06	299	89.578	-0.76%
2019-11-13	98.80	97.85	98.80	98.80	98.80	1,743	172,141	98.761	90.06	89.19	90.06	90.06	90.06	1,912	90.025	0.00%
2019-11-12	98.80	97.85	99.00	98.80	98.80	200	19,760	98.800	90.06	89.19	90.24	90.06	90.06	219	90.060	0.00%
2019-11-11	98.80	96.25	99.25	97.80	98.80	230	22,567	98.117	90.06	87.74	90.47	89.15	90.06	252	89.438	0.10%
2019-11-08	98.70	97.85	99.25	-	-	100	9,875	98.750	89.97	89.19	90.47	-	-	110	90.015	0.00%
2019-11-07	98.70	97.85	98.80	98.70	98.70	147	14,353	97.640	89.97	89.19	90.06	89.97	89.97	161	89.002	-0.10%
2019-11-06	98.80	96.25	98.80	97.80	98.80	300	29,520	98.400	90.06	87.74	90.06	89.15	90.06	329	89.696	0.00%
2019-11-05	98.80	96.25	99.25	98.50	98.80	529	52,106	98.499	90.06	87.74	90.47	89.79	90.06	580	89.786	0.00%
2019-11-04	98.80	96.25	98.80	98.50	98.80	1,669	164,394	98.499	90.06	87.74	90.06	89.79	90.06	1,831	89.785	0.30%
2019-11-01	98.50	98.00	99.25	98.00	98.50	2,801	275,657	98.414	89.79	89.33	90.47	89.33	89.79	3,073	89.708	0.31%
2019-10-31	98.20	98.00	98.30	98.10	98.20	1,687	165,404	98.046	89.51	89.33	89.60	89.42	89.51	1,851	89.373	0.05%
2019-10-30	98.15	98.10	98.20	98.10	98.15	1,110	108,887	98.096	89.47	89.42	89.51	89.42	89.47	1,218	89.419	-0.05%
2019-10-29	98.20	98.10	98.20	98.10	98.20	296	28,961	97.841	89.51	89.42	89.51	89.42	89.51	325	89.186	0.00%
2019-10-28	98.20	98.10	98.20	98.10	98.30	1,059	103,854	98.068	89.51	89.42	89.51	89.42	89.60	1,162	89.393	0.72%
2019-10-25	97.50	97.25	98.10	97.50	97.55	886	86,321	97.428	88.88	88.65	89.42	88.88	88.92	972	88.809	-0.71%
2019-10-24	98.20	97.00	98.20	97.50	98.20	335	32,701	97.615	89.51	88.42	89.51	88.88	89.51	368	88.980	0.10%
2019-10-23	98.10	97.55	98.10	98.10	98.10	114	11,163	97.921	89.42	88.92	89.42	89.42	89.42	125	89.259	-0.10%
2019-10-22	98.20	97.00	98.20	98.30	98.30	149	14,563	97.738	89.51	88.42	89.51	89.60	89.60	163	89.092	-0.10%
2019-10-21	98.30	97.55	98.30	98.30	98.30	1,103	108,419	98.295	89.60	88.92	89.60	89.60	89.60	1,210	89.600	0.00%
2019-10-18	98.30	96.50	98.30	97.50	98.30	314	30,762	97.968	89.60	87.96	89.60	88.88	89.60	344	89.302	0.00%
2019-10-17	98.30	96.55	98.30	98.40	98.40	111	10,902	98.216	89.60	88.01	89.60	89.70	89.70	122	89.528	-0.10%
2019-10-16	98.40	96.50	98.40	98.40	98.40	173	16,891	97.636	89.70	87.96	89.70	89.70	89.70	190	88.999	0.00%
2019-10-15	98.40	96.50	98.40	98.45	98.50	487	47,805	98.162	89.70	87.96	89.70	89.74	89.79	534	89.479	0.82%
2019-10-14	97.60	96.50	98.50	97.60	97.60	932	91,114	97.762	88.97	87.96	89.79	88.97	88.97	1,022	89.114	-0.71%
2019-10-11	98.30	96.50	98.30	98.00	98.50	1,861	183,118	98.398	89.60	87.96	89.60	89.33	89.79	2,042	89.693	0.72%
2019-10-10	97.60	96.30	98.00	97.60	98.00	783	76,459	97.649	88.97	87.78	89.33	88.97	89.33	859	89.011	-0.41%
2019-10-09	98.00	96.25	98.00	98.00	98.50	1,938	190,597	98.347	89.33	87.74	89.33	89.33	89.79	2,126	89.647	-0.51%
2019-10-08	98.50	98.20	98.50	98.40	98.50	220	21,632	98.327	89.79	89.51	89.79	89.70	89.79	241	89.629	0.10%
2019-10-04	98.40	96.25	98.40	98.00	98.50	483	47,409	98.155	89.70	87.74	89.70	89.33	89.79	530	89.472	0.41%
2019-10-03	98.00	97.80	98.00	98.20	98.30	459	45,024	98.092	89.33	89.15	89.33	89.51	89.60	504	89.414	-0.31%
2019-10-02	98.30	97.80	98.30	98.00	98.30	635	62,258	98.044	89.60	89.15	89.60	89.33	89.60	697	89.371	0.00%
2019-09-30	98.30	97.55	98.30	98.00	98.30	538	52,749	98.047	89.60	88.92	89.60	89.33	89.60	590	89.373	0.31%
2019-09-27	98.00	97.95	98.30	98.00	98.00	163	15,917	97.650	89.33	89.29	89.60	89.33	89.33	179	89.012	0.05%
2019-09-26	97.95	97.90	98.30	97.95	98.60	350	34,302	98.006	89.29	89.24	89.60	89.29	89.88	384	89.336	-0.46%
2019-09-25	98.40	97.95	98.60	98.00	98.40	297	29,049	97.808	89.70	89.29	89.88	89.33	89.70	326	89.156	0.00%
2019-09-24	98.40	98.00	98.40	98.50	98.50	198	19,365	97.803	89.70	89.33	89.70	89.79	89.79	217	89.151	-0.10%
2019-09-23	98.50	97.65	98.50	98.50	98.60	215	21,162	98.428	89.79	89.01	89.79	89.79	89.88	236	89.721	0.61%
2019-09-20	97.90	97.90	98.60	97.90	98.60	1,312	128,931	98.271	89.24	89.24	89.88	89.24	89.88	1,439	89.578	-0.51%
2019-09-19	98.40	97.90	98.40	98.40	98.40	100	9,840	98.400	89.70	89.24	89.70	89.70	89.70	110	89.696	0.00%
2019-09-18	98.40	97.65	98.40	97.60	98.60	4,495	440,726	98.048	89.70	89.01	89.70	88.97	89.88	4,931	89.375	-0.20%
2019-09-17	98.60	98.10	98.60	98.10	98.60	1,202	118,014	98.181	89.88	89.42	89.88	89.42	89.88	1,319	89.496	0.00%
2019-09-16	98.60	98.00	98.80	98.60	98.60	110	10,846	98.600	89.88	89.33	90.06	89.88	89.88	121	89.878	0.10%
2019-09-13	98.50	97.65	98.50	98.20	98.50	226	22,192	98.195	89.79	89.01	89.79	89.51	89.79	248	89.508	0.56%
2019-09-12	97.95	97.95	98.20	97.95	97.95	378	36,955	97.765	89.29	89.29	89.51	89.29	89.29	415	89.116	-0.51%
2019-09-11	98.45	97.55	98.50	97.50	98.50	3,758	368,113	97.955	89.74	88.92	89.79	88.88	89.79	4,123	89.289	0.77%
2019-09-10	97.70	97.25	98.45	97.70	98.05	5,207	509,990	97.943	89.06	88.65	89.74	89.06	89.38	5,712	89.279	-0.91%
2019-09-09	98.60	98.00	98.60	98.00	98.60	338	33,149	98.074	89.88	89.33	89.88	89.33	89.88	371	89.398	0.00%
2019-09-06	98.60	98.00	98.65	98.60	98.60	100	9,860	98.600	89.88	89.33	89.92	89.88	89.88	110	89.878	0.00%
2019-09-05	98.60	98.00	98.65	98.00	98.60	545	53,494	98.154	89.88	89.33	89.92	89.33	89.88	598	89.471	0.10%
2019-09-04	98.50	98.00	98.70	98.50	98.50	197	19,268	97.807	89.79	89.33	89.97	89.79	89.79	216	89.155	0.00%
2019-09-03	98.50	97.50	98.50	98.50	98.50	222	21,825	98.311	89.79	88.88	89.79	89.79	89.79	244	89.614	0.51%
2019-09-02	98.00	97.00	98.00	97.80	98.80	2,134	208,774	97.832	89.33	88.42	89.33	89.15	90.06	2,341	89.178	0.20%
2019-08-30	97.80	97.50	98.50	97.80	97.80	240	23,496	97.900	89.15	88.88	89.79	89.15	89.15	263	89.240	-0.51%
2019-08-29	98.30	98.00	98.50	98.00	98.30	422	41,307	97.884	89.60	89.33	89.79	89.33	89.60	463	89.225	-0.20%
2019-08-28	98.50	97.00	99.00	97.50	98.50	552	54,094	97.996	89.79	88.42	90.24	88.88	89.79	606	89.328	1.03%
2019-08-27	97.50	97.05	99.00	97.50	97.50	100	9,750	97.500	88.88	88.46	90.24	88.88	88.88	110	88.875	-0.05%
2019-08-26	97.55	97.55	98.45	97.55	98.45	600	58,910	98.183	88.92	88.92	89.74	88.92	89.74	658	89.498	-0.51%
2019-08-23	98.05	97.95	98.05	-	-	14	1,364	97.429	89.38	89.29	89.38	-	-	15	88.810	-0.41%
2019-08-22	98.45	97.95	98.45	98.50	98.50	119	11,698	98.303	89.74	89.29	89.74	89.79	89.79	131	89.607	0.00%
2019-08-21	98.45	97.95	98.45	98.45	98.45	212	20,859	98.392	89.74	89.29	89.74	89.74	89.74	233	89.688	0.00%
2019-08-20	98.45	97.00	99.00	98.00	98.45	719	70,532	98.097	89.74	88.42	90.24	89.33	89.74	789	89.420	0.97%
2019-08-19	97.50	97.00	97.80	-	-	1	97	97.000	88.88	88.42	89.15	-	-	1	88.419	0.00%
2019-08-16	97.50	97.00	98.30	-	-	100	9,785	97.850	88.88	88.42	89.60	-	-	110	89.194	0.00%
2019-08-15	97.50	97.30	98.00	97.50	98.00	1,238	120,736	97.525	88.88	88.69	89.33	88.88	89.33	1,358	88.898	-0.31%
2019-08-14	97.80	97.50	98.00	97.80	97.80	106	10,362	97.755	89.15	88.88	89.33	89.15	89.15	116	89.107	0.31%
2019-08-13	97.50	97.50	98.20	97.50	98.00	1,963	192,249	97.936	88.88	88.88	89.51	88.88	89.33	2,153	89.273	-0.51%
2019-08-12	98.00	97.50	98.00	97.50	98.00	3,669	357,882	97.542	89.33	88.88	89.33	88.88	89.33	4,025	88.914	0.00%
2019-08-09	98.00	97.50	98.00	98.00	98.00	425	41,625	97.941	89.33	88.88	89.33	89.33	89.33	466	89.277	0.00%
2019-08-08	98.00	97.60	98.00	98.00	98.00	244	23,885	97.889	89.33	88.97	89.33	89.33	89.33	268	89.230	0.00%
2019-08-07	98.00	97.50	98.00	97.50	98.00	1,362	133,304	97.874	89.33	88.88	89.33	88.88	89.33	1,494	89.216	0.00%
2019-08-06	98.00	97.50	98.00	97.70	98.00	1,090	106,633	97.828	89.33	88.88	89.33	89.06	89.33	1,196	89.175	0.31%
2019-08-05	97.70	97.20	97.90	97.70	97.70	332	32,417	97.642	89.06	88.60	89.24	89.06	89.06	364	89.004	0.00%
2019-08-02	97.70	97.45	97.95	97.70	97.70	1,745	170,504	97.710	89.06	88.83	89.29	89.06	89.06	1,914	89.067	-0.26%
2019-08-01	97.95	97.30	97.95	97.30	98.00	2,081	202,510	97.314	89.29	88.69	89.29	88.69	89.33	2,283	88.705	0.15%
2019-07-31	97.80	97.30	97.85	-	-	0	0	-	89.15	88.69	89.19	-	-	0	-	0.00%
2019-07-30	97.80	97.45	97.85	97.45	97.80	2,181	212,567	97.463	89.15	88.83	89.19	88.83	89.15	2,393	88.842	0.73%
2019-07-29	97.95	97.25	97.95	97.80	98.00	1,133	110,981	97.953	88.50	87.87	88.50	88.37	88.55	1,254	88.504	0.20%
2019-07-26	97.75	97.20	97.80	97.00	97.75	563	54,616	97.009	88.32	87.82	88.37	87.64	88.32	623	87.651	0.26%
2019-07-25	97.50	97.50	98.00	97.50	97.50	300	29,285	97.617	88.09	88.09	88.55	88.09	88.09	332	88.200	-0.51%
2019-07-24	98.00	97.10	98.00	98.00	98.00	300	29,360	97.867	88.55	87.73	88.55	88.55	88.55	332	88.426	0.41%
2019-07-23	97.60	97.00	97.80	97.60	97.60	121	11,788	97.422	88.19	87.64	88.37	88.19	88.19	134	88.024	0.10%
2019-07-22	97.50	97.50	98.00	97.50	98.00	2,147	209,594	97.622	88.09	88.09	88.55	88.09	88.55	2,376	88.205	-0.51%
2019-07-19	98.00	97.40	98.00	97.90	98.00	1,193	116,837	97.936	88.55	88.00	88.55	88.46	88.55	1,320	88.488	0.10%
2019-07-18	97.90	97.40	97.90	97.85	97.90	300	29,340	97.800	88.46	88.00	88.46	88.41	88.46	332	88.366	0.00%
2019-07-17	97.90	97.45	97.90	97.90	97.90	134	13,088	97.672	88.46	88.05	88.46	88.46	88.46	148	88.250	-0.05%
2019-07-16	97.95	97.00	97.95	97.00	98.00	560	54,531	97.377	88.50	87.64	88.50	87.64	88.55	620	87.984	0.46%
2019-07-15	97.50	96.90	97.50	97.95	97.95	1,452	142,168	97.912	88.09	87.55	88.09	88.50	88.50	1,607	88.467	0.10%
2019-07-12	97.40	96.90	97.40	97.00	97.40	1,211	117,871	97.334	88.00	87.55	88.00	87.64	88.00	1,340	87.944	0.00%
2019-07-11	97.40	96.70	97.00	97.20	97.40	1,856	180,614	97.314	88.00	87.37	87.64	87.82	88.00	2,054	87.926	0.21%
2019-07-10	97.20	96.75	97.20	-	-	100	9,695	96.950	87.82	87.42	87.82	-	-	111	87.598	-0.05%
2019-07-09	97.25	96.20	97.25	96.35	97.30	684	66,316	96.953	87.87	86.92	87.87	87.06	87.91	757	87.601	0.78%
2019-07-08	96.50	96.50	97.00	96.50	96.50	345	33,373	96.733	87.19	87.19	87.64	87.19	87.19	382	87.402	-0.52%
2019-07-05	97.00	96.20	97.00	96.40	97.20	254	24,544	96.630	87.64	86.92	87.64	87.10	87.82	281	87.309	0.62%
2019-07-04	96.40	96.40	96.90	96.40	96.40	305	29,450	96.557	87.10	87.10	87.55	87.10	87.10	338	87.243	-0.52%
2019-07-03	96.90	96.25	96.95	96.20	96.90	3,733	359,747	96.369	87.55	86.97	87.60	86.92	87.55	4,132	87.073	0.05%
2019-07-02	96.85	96.65	96.90	96.60	96.85	395	38,144	96.567	87.51	87.33	87.55	87.28	87.51	437	87.252	-0.26%
2019-06-28	97.10	96.15	97.10	96.30	97.30	4,546	438,541	96.467	87.73	86.88	87.73	87.01	87.91	5,031	87.162	0.62%
2019-06-27	96.50	96.15	96.50	96.50	96.50	101	9,745	96.485	87.19	86.88	87.19	87.19	87.19	112	87.178	0.36%
2019-06-26	96.15	96.15	96.60	96.15	96.65	2,391	230,303	96.321	86.88	86.88	87.28	86.88	87.33	2,646	87.029	-0.52%
2019-06-25	96.65	96.15	96.65	96.10	96.65	7,592	732,100	96.431	87.33	86.88	87.33	86.83	87.33	8,403	87.128	0.00%
2019-06-24	96.65	96.60	96.65	96.60	96.65	3,692	356,709	96.617	87.33	87.28	87.33	87.28	87.33	4,086	87.297	0.00%
2019-06-21	96.65	96.15	96.65	96.15	96.70	1,266	122,286	96.592	87.33	86.88	87.33	86.88	87.37	1,401	87.275	0.16%
2019-06-20	96.50	96.15	96.50	96.15	96.50	221	21,275	96.267	87.19	86.88	87.19	86.88	87.19	245	86.981	0.00%
2019-06-19	96.50	96.15	96.50	96.15	96.60	1,391	133,923	96.278	87.19	86.88	87.19	86.88	87.28	1,540	86.991	0.42%
2019-06-18	96.10	96.10	96.45	96.00	96.00	226	21,685	95.951	86.83	86.83	87.15	86.74	86.74	250	86.696	-0.16%
2019-06-17	96.25	96.25	96.85	96.25	96.25	1,433	137,943	96.262	86.97	86.97	87.51	86.97	86.97	1,586	86.976	-0.52%
2019-06-14	96.75	96.05	96.80	96.05	96.80	1,952	188,728	96.684	87.42	86.78	87.46	86.78	87.46	2,160	87.358	0.21%
2019-06-13	96.55	96.00	96.60	96.00	96.55	623	59,979	96.275	87.24	86.74	87.28	86.74	87.24	690	86.988	0.05%
2019-06-12	96.50	95.95	96.50	96.50	96.55	2,045	197,325	96.491	87.19	86.69	87.19	87.19	87.24	2,263	87.184	0.16%
2019-06-11	96.35	95.90	96.45	95.90	96.35	775	74,502	96.132	87.06	86.65	87.15	86.65	87.06	858	86.858	0.00%
2019-06-10	96.35	95.90	96.35	96.35	96.35	233	22,421	96.228	87.06	86.65	87.06	87.06	87.06	258	86.945	0.00%
2019-06-06	96.35	95.90	96.35	96.35	96.35	213	20,511	96.296	87.06	86.65	87.06	87.06	87.06	236	87.007	0.05%
2019-06-05	96.30	95.90	96.30	95.85	96.30	500	47,970	95.940	87.01	86.65	87.01	86.60	87.01	553	86.685	-0.05%
2019-06-04	96.35	95.85	96.35	96.35	96.35	330	31,768	96.267	87.06	86.60	87.06	87.06	87.06	365	86.980	0.00%
2019-06-03	96.35	95.60	96.35	95.65	96.40	4,788	461,174	96.319	87.06	86.38	87.06	86.42	87.10	5,299	87.027	0.57%
2019-05-31	95.80	95.80	96.40	95.70	96.40	224	21,487	95.924	86.56	86.56	87.10	86.47	87.10	248	86.671	0.00%
2019-05-30	95.80	95.75	96.35	95.75	96.40	7,200	689,915	95.822	86.56	86.51	87.06	86.51	87.10	7,969	86.578	-0.62%
2019-05-29	96.40	95.95	96.40	96.40	96.40	100	9,640	96.400	87.10	86.69	87.10	87.10	87.10	111	87.101	0.00%
2019-05-28	96.40	95.70	96.40	95.80	96.40	899	86,184	95.867	87.10	86.47	87.10	86.56	87.10	995	86.619	0.21%
2019-05-27	96.20	96.20	96.75	96.20	96.20	897	86,307	96.217	86.92	86.92	87.42	86.92	86.92	993	86.936	-0.72%
2019-05-24	96.90	96.35	96.90	96.35	96.90	3,111	300,389	96.557	87.55	87.06	87.55	87.06	87.55	3,443	87.243	0.05%
2019-05-23	96.85	96.00	96.85	96.90	96.90	162	15,600	96.296	87.51	86.74	87.51	87.55	87.55	179	87.007	-0.05%
2019-05-22	96.90	96.00	97.00	96.90	96.90	129	12,462	96.605	87.55	86.74	87.64	87.55	87.55	143	87.286	0.41%
2019-05-21	96.50	96.05	97.00	96.50	96.70	416	40,157	96.531	87.19	86.78	87.64	87.19	87.37	460	87.220	-0.05%
2019-05-20	96.55	96.00	96.60	96.50	96.55	1,921	185,402	96.513	87.24	86.74	87.28	87.19	87.24	2,126	87.203	0.05%
2019-05-17	96.50	96.00	96.60	96.50	96.50	339	32,678	96.395	87.19	86.74	87.28	87.19	87.19	375	87.097	0.00%
2019-05-16	96.50	96.10	96.50	96.45	96.50	245	23,618	96.400	87.19	86.83	87.19	87.15	87.19	271	87.101	0.00%
2019-05-15	96.50	96.00	96.60	96.50	96.50	516	49,779	96.471	87.19	86.74	87.28	87.19	87.19	571	87.165	0.00%
2019-05-14	96.50	95.65	96.50	96.00	96.50	3,038	292,936	96.424	87.19	86.42	87.19	86.74	87.19	3,362	87.123	0.99%
2019-05-10	95.55	95.55	96.05	95.55	96.15	1,598	152,744	95.585	86.33	86.33	86.78	86.33	86.88	1,769	86.364	-0.47%
2019-05-09	96.00	96.00	96.45	96.00	96.05	422	40,513	96.002	86.74	86.74	87.15	86.74	86.78	467	86.742	-0.52%
2019-05-08	96.50	96.00	96.50	96.50	96.50	803	77,486	96.496	87.19	86.74	87.19	87.19	87.19	889	87.187	0.00%
2019-05-07	96.50	95.95	96.60	95.90	96.50	1,000	96,295	96.295	87.19	86.69	87.28	86.65	87.19	1,107	87.006	0.05%
2019-05-06	96.45	95.60	96.45	95.60	96.50	1,128	108,443	96.137	87.15	86.38	87.15	86.38	87.19	1,248	86.864	0.00%
2019-05-03	96.45	95.60	96.45	96.45	96.45	428	41,242	96.360	87.15	86.38	87.15	87.15	87.15	474	87.065	0.47%
2019-05-02	96.00	96.00	96.50	95.65	96.00	606	58,068	95.822	86.74	86.74	87.19	86.42	86.74	671	86.578	-0.52%
2019-04-30	96.50	95.60	96.50	95.60	96.50	806	77,410	96.042	87.19	86.38	87.19	86.38	87.19	892	86.778	0.05%
2019-04-29	96.45	95.55	96.45	95.55	96.45	1,050	100,752	95.954	87.15	86.33	87.15	86.33	87.15	1,162	86.698	0.00%
2019-04-26	96.45	95.55	96.50	96.45	96.45	200	19,290	96.450	87.15	86.33	87.19	87.15	87.15	221	87.146	0.00%
2019-04-25	96.45	95.55	96.50	96.45	96.45	268	25,753	96.093	87.15	86.33	87.19	87.15	87.15	297	86.824	0.00%
2019-04-24	96.45	95.55	96.50	96.45	96.45	128	12,306	96.141	87.15	86.33	87.19	87.15	87.15	142	86.867	0.00%
2019-04-23	96.45	95.00	96.50	95.50	96.50	2,321	222,790	95.989	87.15	85.84	87.19	86.29	87.19	2,569	86.729	-0.05%
2019-04-18	96.50	95.55	96.55	96.50	96.50	200	19,300	96.500	87.19	86.33	87.24	87.19	87.19	221	87.191	0.00%
2019-04-17	96.50	95.55	96.55	96.50	96.50	100	9,650	96.500	87.19	86.33	87.24	87.19	87.19	111	87.191	-0.05%
2019-04-16	96.55	-	96.60	96.55	96.55	800	76,610	95.763	87.24	-	87.28	87.24	87.24	885	86.525	-0.05%
2019-04-15	96.60	-	96.60	96.60	96.60	1,243	119,091	95.809	87.28	-	87.28	87.28	87.28	1,376	86.567	-0.05%
2019-04-12	96.65	-	97.35	96.00	96.65	1,436	137,540	95.780	87.33	-	87.96	86.74	87.33	1,589	86.541	0.00%
2019-04-11	96.65	96.00	96.70	95.65	96.65	2,584	249,025	96.372	87.33	86.74	87.37	86.42	87.33	2,860	87.076	0.00%
2019-04-10	96.65	-	96.90	96.50	96.65	445	42,921	96.452	87.33	-	87.55	87.19	87.33	493	87.148	0.16%
2019-04-09	96.50	-	96.75	95.50	96.50	745	71,425	95.873	87.19	-	87.42	86.29	87.19	825	86.624	0.00%
2019-04-08	96.50	-	97.35	96.40	96.50	843	81,265	96.400	87.19	-	87.96	87.10	87.19	933	87.101	0.52%
2019-04-04	96.00	-	96.50	96.00	96.00	362	34,721	95.914	86.74	-	87.19	86.74	86.74	401	86.662	-0.52%
2019-04-03	96.50	96.00	96.50	-	-	109	10,509	96.413	87.19	86.74	87.19	-	-	121	87.113	0.00%
2019-04-02	96.50	-	96.50	95.55	96.50	472	45,248	95.864	87.19	-	87.19	86.33	87.19	522	86.617	-0.05%
2019-04-01	96.55	-	96.60	95.55	96.55	240	23,012	95.883	87.24	-	87.28	86.33	87.24	266	86.634	0.00%
2019-03-29	96.55	-	96.60	96.55	96.55	161	15,453	95.981	87.24	-	87.28	87.24	87.24	178	86.723	0.26%
2019-03-28	96.30	96.00	96.60	96.30	96.30	666	64,036	96.150	87.01	86.74	87.28	87.01	87.01	737	86.875	0.00%
2019-03-27	96.30	95.80	96.40	96.30	96.30	2,000	192,600	96.300	87.01	86.56	87.10	87.01	87.01	2,214	87.011	0.00%
2019-03-26	96.30	95.10	97.00	96.30	96.30	200	19,260	96.300	87.01	85.93	87.64	87.01	87.01	221	87.011	0.00%
2019-03-25	96.30	95.50	-	95.30	96.30	2,423	231,240	95.435	87.01	86.29	-	86.11	87.01	2,682	86.229	0.00%
2019-03-22	96.30	95.50	97.50	96.00	96.30	1,547	148,848	96.217	87.01	86.29	88.09	86.74	87.01	1,712	86.936	0.31%
2019-03-21	96.00	96.00	96.35	96.00	96.00	209	20,084	96.096	86.74	86.74	87.06	86.74	86.74	231	86.826	-0.31%
2019-03-20	96.30	96.00	96.50	96.30	96.60	1,296	124,788	96.287	87.01	86.74	87.19	87.01	87.28	1,434	86.999	0.00%
2019-03-19	96.30	95.80	96.70	96.30	96.30	511	49,183	96.249	87.01	86.56	87.37	87.01	87.01	566	86.964	0.10%
2019-03-18	96.20	95.70	96.60	96.20	96.20	100	9,620	96.200	86.92	86.47	87.28	86.92	86.92	111	86.920	0.05%
2019-03-15	96.15	95.70	97.50	-	-	100	9,610	96.100	86.88	86.47	88.09	-	-	111	86.830	0.00%
2019-03-14	96.15	95.75	96.15	96.05	96.15	432	41,408	95.852	86.88	86.51	86.88	86.78	86.88	478	86.606	0.16%
2019-03-13	96.00	95.75	96.00	95.80	96.00	1,904	182,357	95.776	86.74	86.51	86.74	86.56	86.74	2,107	86.537	0.26%
2019-03-12	95.75	95.10	95.75	95.50	95.75	1,091	104,295	95.596	86.51	85.93	86.51	86.29	86.51	1,207	86.374	0.00%
2019-03-11	95.75	95.10	95.75	95.80	96.40	297	28,435	95.741	86.51	85.93	86.51	86.56	87.10	329	86.505	-0.83%
2019-03-08	96.55	96.00	96.55	95.75	96.60	200	19,235	96.175	87.24	86.74	87.24	86.51	87.28	221	86.898	-0.05%
2019-03-07	96.60	95.75	96.60	96.60	96.60	100	9,660	96.600	87.28	86.51	87.28	87.28	87.28	111	87.282	1.05%
2019-03-06	95.60	95.10	96.85	95.60	96.40	2,138	204,754	95.769	86.38	85.93	87.51	86.38	87.10	2,366	86.531	-0.73%
2019-03-05	96.30	96.00	96.30	96.00	96.30	557	53,540	96.122	87.01	86.74	87.01	86.74	87.01	616	86.850	0.31%
2019-03-04	96.00	95.10	96.00	96.00	96.00	628	60,260	95.955	86.74	85.93	86.74	86.74	86.74	695	86.699	0.00%
2019-03-01	96.00	95.00	96.00	95.50	96.00	207	19,815	95.725	86.74	85.84	86.74	86.29	86.74	229	86.491	0.10%
2019-02-28	95.90	95.00	96.00	95.90	96.00	3,000	287,600	95.867	86.65	85.84	86.74	86.65	86.74	3,320	86.619	-0.72%
2019-02-27	96.60	95.90	96.60	95.60	96.60	334	32,013	95.847	87.28	86.65	87.28	86.38	87.28	370	86.602	0.10%
2019-02-26	96.50	96.00	96.75	96.50	96.50	200	19,290	96.450	87.19	86.74	87.42	87.19	87.19	221	87.146	0.21%
2019-02-25	96.30	95.50	96.50	95.30	96.30	2,175	208,510	95.867	87.01	86.29	87.19	86.11	87.01	2,407	86.619	0.73%
2019-02-22	95.60	95.00	95.60	95.55	95.60	6,964	665,713	95.594	86.38	85.84	86.38	86.33	86.38	7,707	86.372	-0.42%
2019-02-21	96.00	95.70	96.60	96.00	96.00	1,190	114,175	95.945	86.74	86.47	87.28	86.74	86.74	1,317	86.690	-0.52%
2019-02-20	96.50	95.55	96.60	95.60	96.55	5,945	570,214	95.915	87.19	86.33	87.28	86.38	87.24	6,580	86.663	-0.10%
2019-02-19	96.60	95.70	96.65	96.60	96.60	2,800	268,435	95.870	87.28	86.47	87.33	87.28	87.28	3,099	86.622	0.10%
2019-02-18	96.50	95.55	96.65	96.00	96.65	946	91,168	96.372	87.19	86.33	87.33	86.74	87.33	1,047	87.076	-0.05%
2019-02-15	96.55	95.75	96.55	96.55	96.55	325	31,352	96.468	87.24	86.51	87.24	87.24	87.24	360	87.162	0.00%
2019-02-14	96.55	96.00	96.55	96.00	96.60	505	48,631	96.299	87.24	86.74	87.24	86.74	87.28	559	87.010	0.57%
2019-02-13	96.00	95.50	96.65	96.00	96.65	5,118	492,694	96.267	86.74	86.29	87.33	86.74	87.33	5,664	86.981	-0.72%
2019-02-12	96.70	95.75	96.85	96.00	96.70	1,611	155,000	96.214	87.37	86.51	87.51	86.74	87.37	1,783	86.932	0.31%
2019-02-11	96.40	95.75	96.40	96.80	96.80	100	9,680	96.800	87.10	86.51	87.10	87.46	87.46	111	87.462	-0.41%
2019-02-08	96.80	95.00	96.80	96.00	96.80	1,120	108,070	96.491	87.46	85.84	87.46	86.74	87.46	1,240	87.183	0.41%
2019-02-04	96.40	96.10	96.40	96.80	96.80	100	9,680	96.800	87.10	86.83	87.10	87.46	87.46	111	87.462	0.00%
2019-02-01	96.40	95.50	96.40	96.40	96.40	1,003	96,686	96.397	87.10	86.29	87.10	87.10	87.10	1,110	87.098	0.10%
2019-01-31	96.30	95.05	96.95	96.30	96.40	4,328	416,930	96.333	87.01	85.88	87.60	87.01	87.10	4,790	87.041	-0.16%
2019-01-30	96.45	96.40	96.45	96.40	96.45	5,044	486,414	96.434	87.15	87.10	87.15	87.10	87.15	5,583	87.132	0.21%
2019-01-29	97.15	96.55	97.15	96.50	97.15	413	40,044	96.959	86.97	86.43	86.97	86.38	86.97	461	86.794	0.00%
2019-01-28	97.15	96.50	97.15	97.15	97.15	814	79,064	97.130	86.97	86.38	86.97	86.97	86.97	909	86.948	0.00%
2019-01-25	97.15	96.60	97.20	-	-	100	9,715	97.150	86.97	86.47	87.01	-	-	112	86.965	0.00%
2019-01-24	97.15	96.70	97.20	-	-	100	9,715	97.150	86.97	86.56	87.01	-	-	112	86.965	0.00%
2019-01-23	97.15	96.60	97.15	97.20	97.20	319	30,983	97.125	86.97	86.47	86.97	87.01	87.01	356	86.943	0.67%
2019-01-22	96.50	96.50	97.15	96.40	96.40	200	19,355	96.775	86.38	86.38	86.97	86.29	86.29	223	86.630	-0.52%
2019-01-21	97.00	96.45	97.00	97.00	97.00	191	18,454	96.618	86.83	86.34	86.83	86.83	86.83	213	86.489	-0.21%
2019-01-18	97.20	96.40	97.20	97.10	97.20	1,100	106,905	97.186	87.01	86.29	87.01	86.92	87.01	1,229	86.998	0.00%
2019-01-17	97.20	96.40	97.20	96.85	97.20	300	29,120	97.067	87.01	86.29	87.01	86.70	87.01	335	86.891	0.67%
2019-01-16	96.55	95.00	97.15	-	-	158	15,274	96.671	86.43	85.04	86.97	-	-	177	86.537	0.00%
2019-01-15	96.55	95.00	97.15	-	-	844	81,428	96.479	86.43	85.04	86.97	-	-	943	86.364	0.00%
2019-01-14	96.55	96.55	97.00	96.55	97.15	1,805	174,977	96.940	86.43	86.43	86.83	86.43	86.97	2,016	86.778	-0.67%
2019-01-11	97.20	97.00	97.20	97.10	97.30	2,378	230,941	97.116	87.01	86.83	87.01	86.92	87.10	2,656	86.935	0.10%
2019-01-10	97.10	95.20	97.10	97.10	97.10	1,152	111,096	96.438	86.92	85.22	86.92	86.92	86.92	1,287	86.328	0.00%
2019-01-09	97.10	96.00	97.10	97.10	97.15	1,303	125,828	96.568	86.92	85.94	86.92	86.92	86.97	1,456	86.444	-0.05%
2019-01-08	97.15	96.00	97.15	96.45	97.15	3,253	313,812	96.469	86.97	85.94	86.97	86.34	86.97	3,634	86.355	0.73%
2019-01-07	96.45	96.40	96.45	96.40	97.20	638	61,574	96.511	86.34	86.29	86.34	86.29	87.01	713	86.393	-0.77%
2019-01-04	97.20	96.50	97.20	97.20	97.20	100	9,720	97.200	87.01	86.38	87.01	87.01	87.01	112	87.010	0.62%
2019-01-03	96.60	96.50	97.30	-	-	5	481	96.200	86.47	86.38	87.10	-	-	6	86.115	0.00%
2019-01-02	96.60	96.60	97.10	96.50	96.60	386	37,190	96.347	86.47	86.47	86.92	86.38	86.47	431	86.247	0.42%
2018-12-31	96.20	96.20	96.50	-	-	0	0	-	86.11	86.11	86.38	-	-	0	-	0.00%
2018-12-28	96.20	96.20	97.20	96.20	96.20	1,080	103,881	96.186	86.11	86.11	87.01	86.11	86.11	1,206	86.103	-1.03%
2018-12-27	97.20	96.00	97.20	96.20	97.20	1,189	114,932	96.663	87.01	85.94	87.01	86.11	87.01	1,328	86.529	0.00%
2018-12-24	97.20	95.80	97.20	97.00	97.20	1,000	97,060	97.060	87.01	85.76	87.01	86.83	87.01	1,117	86.885	0.21%
2018-12-21	97.00	95.80	97.00	96.70	97.10	871	84,267	96.747	86.83	85.76	86.83	86.56	86.92	973	86.605	0.94%
2018-12-20	96.10	95.20	96.30	96.10	96.30	810	77,899	96.172	86.03	85.22	86.20	86.03	86.20	905	86.090	0.21%
2018-12-19	95.90	95.20	96.15	95.90	95.90	447	42,843	95.846	85.85	85.22	86.07	85.85	85.85	499	85.798	-0.42%
2018-12-18	96.30	95.20	96.30	95.75	96.30	1,602	153,580	95.868	86.20	85.22	86.20	85.71	86.20	1,790	85.818	0.42%
2018-12-17	95.90	95.80	95.90	-	-	132	12,639	95.750	85.85	85.76	85.85	-	-	147	85.712	-0.52%
2018-12-14	96.40	95.60	96.45	96.40	96.40	106	10,210	96.321	86.29	85.58	86.34	86.29	86.29	118	86.223	-0.10%
2018-12-13	96.50	95.60	96.50	96.55	96.55	267	25,678	96.172	86.38	85.58	86.38	86.43	86.43	298	86.090	0.52%
2018-12-12	96.00	95.20	96.30	95.30	96.00	4,377	419,139	95.759	85.94	85.22	86.20	85.31	85.94	4,890	85.721	0.73%
2018-12-11	95.30	95.00	95.30	95.30	95.30	413	39,295	95.145	85.31	85.04	85.31	85.31	85.31	461	85.171	0.11%
2018-12-10	95.20	95.05	95.30	-	-	46	4,377	95.152	85.22	85.09	85.31	-	-	51	85.177	0.00%
2018-12-07	95.20	95.20	95.25	95.15	95.30	556	52,906	95.155	85.22	85.22	85.26	85.18	85.31	621	85.179	-0.10%
2018-12-06	95.30	95.15	95.30	95.15	95.30	1,350	128,593	95.254	85.31	85.18	85.31	85.18	85.31	1,508	85.268	-0.21%
2018-12-05	95.50	95.30	95.50	95.50	95.50	605	57,727	95.417	85.49	85.31	85.49	85.49	85.49	676	85.414	0.00%
2018-12-04	95.50	95.20	95.50	95.50	95.50	168	15,989	95.173	85.49	85.22	85.49	85.49	85.49	188	85.195	0.26%
2018-12-03	95.25	95.25	95.75	95.25	95.70	2,621	250,290	95.494	85.26	85.26	85.71	85.26	85.67	2,928	85.483	-0.47%
2018-11-30	95.70	95.00	95.75	95.70	95.70	120	11,462	95.517	85.67	85.04	85.71	85.67	85.67	134	85.503	0.00%
2018-11-29	95.70	95.00	95.70	95.15	95.80	391	37,223	95.200	85.67	85.04	85.67	85.18	85.76	437	85.219	-0.16%
2018-11-28	95.85	95.00	95.85	95.85	95.85	100	9,585	95.850	85.80	85.04	85.80	85.80	85.80	112	85.802	0.58%
2018-11-27	95.30	95.00	95.85	95.30	95.50	244	23,264	95.344	85.31	85.04	85.80	85.31	85.49	273	85.349	0.00%
2018-11-26	95.30	95.00	95.85	95.30	95.30	1,474	140,495	95.316	85.31	85.04	85.80	85.31	85.31	1,647	85.323	-0.63%
2018-11-23	95.90	95.00	95.90	95.80	95.90	2,188	209,702	95.842	85.85	85.04	85.85	85.76	85.85	2,444	85.794	0.10%
2018-11-22	95.80	95.35	95.80	95.85	95.85	132	12,620	95.606	85.76	85.35	85.76	85.80	85.80	147	85.583	-0.05%
2018-11-21	95.85	95.50	95.85	95.80	95.85	406	38,904	95.823	85.80	85.49	85.80	85.76	85.80	454	85.777	0.00%
2018-11-20	95.85	93.60	95.85	95.30	95.90	1,086	103,992	95.757	85.80	83.79	85.80	85.31	85.85	1,213	85.718	0.00%
2018-11-19	95.85	93.50	95.85	95.20	95.85	1,217	116,120	95.415	85.80	83.70	85.80	85.22	85.80	1,360	85.412	0.89%
2018-11-16	95.00	94.50	95.20	95.00	95.00	125	11,857	94.856	85.04	84.59	85.22	85.04	85.04	140	84.912	0.21%
2018-11-15	94.80	94.60	95.80	94.80	95.80	376	35,799	95.210	84.86	84.68	85.76	84.86	85.76	420	85.229	-0.99%
2018-11-14	95.75	94.85	95.75	94.85	95.75	624	59,314	95.055	85.71	84.91	85.71	84.91	85.71	697	85.090	1.00%
2018-11-13	94.80	94.60	95.80	94.80	95.80	2,656	254,211	95.712	84.86	84.68	85.76	84.86	85.76	2,967	85.678	-1.04%
2018-11-12	95.80	94.55	95.90	94.55	95.80	246	23,372	95.008	85.76	84.64	85.85	84.64	85.76	275	85.048	1.22%
2018-11-09	94.65	94.55	95.80	94.65	95.65	30,283	2,883,497	95.218	84.73	84.64	85.76	84.73	85.62	33,829	85.236	-1.05%
2018-11-08	95.65	-	95.80	95.65	95.80	200	19,145	95.725	85.62	-	85.76	85.62	85.76	223	85.690	-0.05%
2018-11-07	95.70	-	95.70	95.70	95.70	132	12,632	95.697	85.67	-	85.67	85.67	85.67	147	85.665	-0.10%
2018-11-06	95.80	-	95.80	95.80	95.80	139	13,313	95.777	85.76	-	85.76	85.76	85.76	155	85.736	-0.10%
2018-11-05	95.90	88.00	95.90	95.90	95.90	211	20,179	95.635	85.85	78.77	85.85	85.85	85.85	236	85.609	-0.10%
2018-11-02	96.00	88.00	96.00	96.00	96.00	137	13,141	95.920	85.94	78.77	85.94	85.94	85.94	153	85.864	0.52%
2018-11-01	95.50	-	95.95	95.50	95.50	1,779	169,855	95.478	85.49	-	85.89	85.49	85.49	1,987	85.469	-0.47%
2018-10-31	95.95	-	95.95	-	-	32	3,049	95.281	85.89	-	85.89	-	-	36	85.293	-0.05%
2018-10-30	96.00	-	96.00	95.50	96.00	224	21,444	95.732	85.94	-	85.94	85.49	85.94	250	85.696	0.52%
2018-10-29	95.50	-	95.95	95.50	95.50	150	14,312	95.413	85.49	-	85.89	85.49	85.49	168	85.411	0.00%
2018-10-26	95.50	-	96.00	95.50	96.00	407	38,965	95.737	85.49	-	85.94	85.49	85.94	455	85.701	-0.52%
2018-10-25	96.00	96.00	96.50	96.00	96.00	3,725	356,875	95.805	85.94	85.94	86.38	85.94	85.94	4,161	85.762	-0.52%
2018-10-24	96.50	96.00	96.50	96.50	96.50	100	9,650	96.500	86.38	85.94	86.38	86.38	86.38	112	86.384	0.00%
2018-10-23	96.50	96.00	96.50	-	-	43	4,149	96.488	86.38	85.94	86.38	-	-	48	86.373	-0.10%
2018-10-22	96.60	96.00	96.60	96.00	96.60	305	29,294	96.046	86.47	85.94	86.47	85.94	86.47	341	85.977	0.00%
2018-10-19	96.60	96.00	96.60	96.00	96.60	4,448	429,501	96.561	86.47	85.94	86.47	85.94	86.47	4,969	86.438	0.00%
2018-10-18	96.60	96.00	96.60	-	-	100	9,660	96.600	86.47	85.94	86.47	-	-	112	86.473	0.00%
2018-10-16	96.60	96.00	96.95	96.00	96.60	413	39,761	96.274	86.47	85.94	86.79	85.94	86.47	461	86.181	0.00%
2018-10-15	96.60	96.00	96.65	96.60	96.65	662	63,950	96.601	86.47	85.94	86.52	86.47	86.52	740	86.474	0.10%
2018-10-12	96.50	-	96.65	95.70	96.60	8,192	784,331	95.744	86.38	-	86.52	85.67	86.47	9,151	85.706	-0.16%
2018-10-11	96.65	-	96.65	95.70	96.70	2,677	258,513	96.568	86.52	-	86.52	85.67	86.56	2,991	86.445	0.05%
2018-10-10	96.60	-	96.90	96.60	96.60	142	13,656	96.169	86.47	-	86.74	86.47	86.47	159	86.087	-0.05%
2018-10-09	96.65	-	96.90	96.65	96.65	1,194	114,259	95.694	86.52	-	86.74	86.52	86.52	1,334	85.662	0.16%
2018-10-08	96.50	-	96.50	95.80	96.50	654	62,836	96.080	86.38	-	86.38	85.76	86.38	731	86.007	-0.52%
2018-10-05	97.00	-	97.10	97.00	97.00	157	15,143	96.452	86.83	-	86.92	86.83	86.83	175	86.341	0.00%
2018-10-04	97.00	-	97.00	96.20	97.10	388	37,448	96.516	86.83	-	86.83	86.11	86.92	433	86.397	0.94%
2018-10-03	96.10	-	97.00	96.10	96.10	373	35,968	96.429	86.03	-	86.83	86.03	86.03	417	86.320	-0.93%
2018-10-02	97.00	-	97.00	-	-	125	12,090	96.720	86.83	-	86.83	-	-	140	86.580	0.00%
2018-09-28	97.00	-	97.05	96.10	97.00	517	49,825	96.373	86.83	-	86.88	86.03	86.83	578	86.270	-0.15%
2018-09-27	97.15	-	97.20	97.15	97.15	200	19,430	97.150	86.97	-	87.01	86.97	86.97	223	86.965	0.99%
2018-09-26	96.20	96.20	97.20	96.20	96.20	3,720	357,954	96.224	86.11	86.11	87.01	86.11	86.11	4,156	86.137	-0.82%
2018-09-24	97.00	-	97.20	-	-	129	12,504	96.930	86.83	-	87.01	-	-	144	86.769	0.00%
2018-09-21	97.00	96.10	97.20	97.00	97.00	111	10,752	96.865	86.83	86.03	87.01	86.83	86.83	124	86.710	0.00%
2018-09-20	97.00	96.15	97.00	97.00	97.10	4,631	449,571	97.079	86.83	86.07	86.83	86.83	86.92	5,173	86.901	0.00%
2018-09-19	97.00	96.00	97.10	96.10	97.00	2,141	205,819	96.132	86.83	85.94	86.92	86.03	86.83	2,392	86.054	0.00%
2018-09-18	97.00	-	97.00	97.00	97.15	3,856	371,821	96.427	86.83	-	86.83	86.83	86.97	4,308	86.318	-0.10%
2018-09-17	97.10	97.00	97.10	97.10	97.10	238	23,087	97.004	86.92	86.83	86.92	86.92	86.92	266	86.835	-0.05%
2018-09-14	97.15	96.20	97.15	97.00	97.20	753	73,134	97.124	86.97	86.11	86.97	86.83	87.01	841	86.942	0.15%
2018-09-13	97.00	97.00	97.25	97.00	97.20	2,400	232,785	96.994	86.83	86.83	87.05	86.83	87.01	2,681	86.826	-0.10%
2018-09-12	97.10	97.00	97.20	97.00	97.10	2,915	283,036	97.096	86.92	86.83	87.01	86.83	86.92	3,256	86.917	0.00%
2018-09-11	97.10	96.25	97.15	97.10	97.10	342	33,151	96.933	86.92	86.16	86.97	86.92	86.92	382	86.771	0.88%
2018-09-10	96.25	-	97.00	96.20	97.20	5,140	494,398	96.186	86.16	-	86.83	86.11	87.01	5,742	86.103	-0.98%
2018-09-07	97.20	96.50	97.20	96.50	97.20	316	30,556	96.696	87.01	86.38	87.01	86.38	87.01	353	86.559	0.00%
2018-09-06	97.20	96.50	97.30	97.20	97.20	141	13,656	96.851	87.01	86.38	87.10	87.01	87.01	158	86.698	0.00%
2018-09-05	97.20	96.50	97.20	96.50	97.20	364	35,234	96.797	87.01	86.38	87.01	86.38	87.01	407	86.649	0.00%
2018-09-04	97.20	96.50	97.20	97.25	97.25	429	41,692	97.184	87.01	86.38	87.01	87.05	87.05	479	86.996	0.21%
2018-09-03	97.00	96.50	97.00	96.50	97.00	401	38,806	96.773	86.83	86.38	86.83	86.38	86.83	448	86.628	0.41%
2018-08-31	96.60	96.50	97.60	96.60	97.00	5,649	545,995	96.653	86.47	86.38	87.37	86.47	86.83	6,311	86.521	-0.97%
2018-08-30	97.55	96.50	97.55	97.60	97.60	189	18,312	96.889	87.32	86.38	87.32	87.37	87.37	211	86.732	0.00%
2018-08-29	97.55	96.50	97.55	96.60	97.60	280	27,108	96.814	87.32	86.38	87.32	86.47	87.37	313	86.665	0.05%
2018-08-28	97.50	96.50	97.50	96.50	97.50	1,793	174,573	97.364	87.28	86.38	87.28	86.38	87.28	2,003	87.157	0.00%
2018-08-27	97.50	96.50	97.50	97.50	97.50	785	76,320	97.223	87.28	86.38	87.28	87.28	87.28	877	87.031	0.00%
2018-08-24	97.50	96.50	97.50	97.50	97.60	208	20,278	97.490	87.28	86.38	87.28	87.28	87.37	232	87.270	0.05%
2018-08-23	97.45	96.50	97.55	97.45	97.45	211	20,547	97.379	87.23	86.38	87.32	87.23	87.23	236	87.171	-0.15%
2018-08-22	97.60	96.30	97.60	97.60	97.60	114	11,109	97.447	87.37	86.20	87.37	87.37	87.37	127	87.232	0.21%
2018-08-21	97.40	96.40	98.00	97.30	97.40	4,900	477,250	97.398	87.19	86.29	87.73	87.10	87.19	5,474	87.187	0.15%
2018-08-20	97.25	96.60	97.25	96.50	97.35	391	37,851	96.806	87.05	86.47	87.05	86.38	87.14	437	86.657	-0.05%
2018-08-17	97.30	96.25	97.30	97.30	97.30	444	43,145	97.173	87.10	86.16	87.10	87.10	87.10	496	86.986	1.04%
2018-08-16	96.30	96.25	97.50	96.30	97.30	5,874	567,051	96.536	86.20	86.16	87.28	86.20	87.10	6,562	86.416	-1.23%
2018-08-15	97.50	96.50	98.00	97.00	97.50	527	51,244	97.237	87.28	86.38	87.73	86.83	87.28	589	87.043	0.05%
2018-08-14	97.45	97.00	97.45	97.40	97.45	204	19,871	97.407	87.23	86.83	87.23	87.19	87.23	228	87.195	-0.05%
2018-08-13	97.50	97.00	97.50	96.50	97.60	4,088	396,785	97.061	87.28	86.83	87.28	86.38	87.37	4,567	86.886	0.10%
2018-08-10	97.40	96.50	97.40	97.40	97.40	385	37,392	97.122	87.19	86.38	87.19	87.19	87.19	430	86.940	0.05%
2018-08-09	97.35	97.00	97.35	97.00	97.40	1,406	136,474	97.065	87.14	86.83	87.14	86.83	87.19	1,571	86.890	-0.05%
2018-08-08	97.40	97.10	97.40	97.40	97.65	781	76,053	97.379	87.19	86.92	87.19	87.19	87.41	872	87.170	0.00%
2018-08-07	97.40	97.10	97.40	97.40	97.40	159	15,439	97.101	87.19	86.92	87.19	87.19	87.19	178	86.921	0.10%
2018-08-06	97.30	97.10	97.30	-	-	223	21,701	97.314	87.10	86.92	87.10	-	-	249	87.112	-0.10%
2018-08-03	97.40	97.10	97.45	97.25	97.40	710	69,101	97.325	87.19	86.92	87.23	87.05	87.19	793	87.122	0.15%
2018-08-02	97.25	96.50	97.50	97.25	97.25	126	12,221	96.992	87.05	86.38	87.28	87.05	87.05	141	86.824	-0.15%
2018-08-01	97.40	96.50	98.60	97.20	97.40	300	29,200	97.333	87.19	86.38	88.26	87.01	87.19	335	87.130	0.21%
2018-07-31	97.20	96.65	98.60	97.20	97.20	100	9,720	97.200	87.01	86.52	88.26	87.01	87.01	112	87.010	0.57%
2018-07-30	96.65	96.50	97.40	96.65	97.00	985	95,307	96.758	86.52	86.38	87.19	86.52	86.83	1,100	86.615	-0.41%
2018-07-27	97.65	97.00	98.60	97.65	97.65	144	14,011	97.299	86.88	86.30	87.72	86.88	86.88	162	86.563	0.00%
2018-07-26	97.65	97.00	98.60	97.65	97.65	200	19,510	97.550	86.88	86.30	87.72	86.88	86.88	225	86.787	0.05%
2018-07-25	97.60	97.30	98.60	97.40	97.60	713	69,478	97.445	86.83	86.56	87.72	86.65	86.83	801	86.693	0.21%
2018-07-24	97.40	97.30	97.40	97.40	97.40	100	9,740	97.400	86.65	86.56	86.65	86.65	86.65	112	86.653	0.93%
2018-07-23	96.50	96.50	97.40	96.50	96.50	584	56,404	96.582	85.85	85.85	86.65	85.85	85.85	656	85.926	-0.92%
2018-07-20	97.40	96.50	97.40	97.40	97.40	317	30,856	97.338	86.65	85.85	86.65	86.65	86.65	356	86.598	0.00%
2018-07-19	97.40	96.55	97.40	97.40	97.40	4,699	457,568	97.376	86.65	85.90	86.65	86.65	86.65	5,282	86.632	0.05%
2018-07-18	97.35	96.50	-	97.35	97.35	148	14,352	96.973	86.61	85.85	-	86.61	86.61	166	86.274	-0.05%
2018-07-17	97.40	96.55	-	96.55	97.40	424	41,120	96.981	86.65	85.90	-	85.90	86.65	477	86.281	0.05%
2018-07-16	97.35	96.55	-	97.20	97.35	1,384	134,668	97.304	86.61	85.90	-	86.48	86.61	1,556	86.568	0.00%
2018-07-13	97.35	96.30	-	96.35	97.35	362	35,041	96.798	86.61	85.67	-	85.72	86.61	407	86.118	0.10%
2018-07-12	97.25	96.80	-	97.25	97.25	249	24,145	96.968	86.52	86.12	-	86.52	86.52	280	86.269	-0.05%
2018-07-11	97.30	96.25	-	97.25	97.30	1,931	187,773	97.241	86.56	85.63	-	86.52	86.56	2,170	86.512	0.10%
2018-07-10	97.20	96.40	-	96.70	97.20	828	80,400	97.101	86.48	85.76	-	86.03	86.48	931	86.388	0.00%
2018-07-09	97.20	96.25	-	97.20	97.20	242	23,417	96.765	86.48	85.63	-	86.48	86.48	272	86.088	0.78%
2018-07-06	96.45	96.25	96.70	96.45	96.45	969	93,281	96.265	85.81	85.63	86.03	85.81	85.81	1,089	85.644	0.00%
2018-07-05	96.45	96.25	97.40	96.45	97.45	3,809	369,508	97.009	85.81	85.63	86.65	85.81	86.70	4,281	86.306	-1.03%
2018-07-04	97.45	96.80	97.45	97.45	97.45	434	42,254	97.359	86.70	86.12	86.70	86.70	86.70	488	86.617	0.00%
2018-07-03	97.45	96.80	97.45	96.80	97.45	1,334	129,769	97.278	86.70	86.12	86.70	86.12	86.70	1,499	86.545	0.05%
2018-06-29	97.40	96.60	97.90	97.10	97.40	2,568	249,349	97.099	86.65	85.94	87.10	86.39	86.65	2,886	86.385	-0.05%
2018-06-28	97.45	96.60	97.80	96.90	97.80	521	50,564	97.052	86.70	85.94	87.01	86.21	87.01	586	86.344	0.05%
2018-06-27	97.40	96.60	97.40	96.90	97.40	18,246	1,768,099	96.903	86.65	85.94	86.65	86.21	86.65	20,509	86.212	0.00%
2018-06-26	97.40	97.20	98.00	97.40	97.90	6,519	634,991	97.406	86.65	86.48	87.19	86.65	87.10	7,327	86.659	-0.71%
2018-06-25	98.10	97.20	98.10	97.40	98.40	3,461	340,950	98.512	87.28	86.48	87.28	86.65	87.54	3,890	87.643	-0.10%
2018-06-22	98.20	97.05	-	98.20	98.20	115	11,270	98.000	87.37	86.34	-	87.37	87.37	129	87.187	1.03%
2018-06-21	97.20	96.50	98.20	97.20	98.10	5,213	510,655	97.958	86.48	85.85	87.37	86.48	87.28	5,860	87.150	-0.92%
2018-06-20	98.10	96.80	98.20	98.10	98.10	336	32,907	97.938	87.28	86.12	87.37	87.28	87.28	378	87.132	0.93%
2018-06-19	97.20	97.10	98.10	97.20	97.20	632	61,514	97.332	86.48	86.39	87.28	86.48	86.48	710	86.593	-0.10%
2018-06-15	97.30	97.30	98.15	97.20	98.15	1,313	127,818	97.348	86.56	86.56	87.32	86.48	87.32	1,476	86.607	-0.97%
2018-06-14	98.25	97.25	98.25	98.20	98.25	652	63,950	98.083	87.41	86.52	87.41	87.37	87.41	733	87.261	1.08%
2018-06-13	97.20	96.50	98.25	97.20	98.20	2,527	247,508	97.945	86.48	85.85	87.41	86.48	87.37	2,840	87.139	-0.97%
2018-06-12	98.15	97.25	98.15	96.90	98.20	2,781	271,420	97.598	87.32	86.52	87.32	86.21	87.37	3,126	86.830	-0.05%
2018-06-11	98.20	96.50	-	97.20	98.20	1,705	167,023	97.961	87.37	85.85	-	86.48	87.37	1,916	87.152	0.00%
2018-06-08	98.20	96.50	99.00	98.20	98.20	1,000	98,200	98.200	87.37	85.85	88.08	87.37	87.37	1,124	87.365	0.00%
2018-06-07	98.20	96.50	99.00	98.20	98.20	906	88,960	98.190	87.37	85.85	88.08	87.37	87.37	1,018	87.356	-0.10%
2018-06-06	98.30	97.70	99.00	97.30	98.30	466	45,525	97.693	87.45	86.92	88.08	86.56	87.45	524	86.914	1.13%
2018-06-05	97.20	97.20	98.15	97.20	98.20	8,989	875,275	97.372	86.48	86.48	87.32	86.48	87.37	10,104	86.628	-0.82%
2018-06-04	98.00	97.50	98.00	98.00	98.00	319	31,243	97.940	87.19	86.74	87.19	87.19	87.19	359	87.134	-0.15%
2018-06-01	98.15	97.50	98.70	98.15	98.50	2,995	294,270	98.254	87.32	86.74	87.81	87.32	87.63	3,366	87.413	0.00%
2018-05-31	98.15	97.50	98.50	98.20	98.20	403	39,571	98.191	87.32	86.74	87.63	87.37	87.37	453	87.357	0.67%
2018-05-30	97.50	97.50	98.20	97.50	98.30	840	82,120	97.762	86.74	86.74	87.37	86.74	87.45	944	86.975	-0.10%
2018-05-29	97.60	97.60	-	97.60	97.65	19,002	1,855,604	97.653	86.83	86.83	-	86.83	86.88	21,359	86.879	-1.01%
2018-05-28	98.60	97.60	-	98.60	98.60	555	54,640	98.451	87.72	86.83	-	87.72	87.72	624	87.588	0.00%
2018-05-25	98.60	97.60	98.60	-	-	121	11,899	98.339	87.72	86.83	87.72	-	-	136	87.489	0.00%
2018-05-24	98.60	97.60	-	97.60	98.60	967	95,135	98.382	87.72	86.83	-	86.83	87.72	1,087	87.527	1.02%
2018-05-23	97.60	97.60	98.50	97.60	97.60	674	65,835	97.678	86.83	86.83	87.63	86.83	86.83	758	86.901	-0.91%
2018-05-21	98.50	97.50	-	97.50	98.50	921	89,999	97.719	87.63	86.74	-	86.74	87.63	1,035	86.937	0.00%
2018-05-18	98.50	97.50	98.50	98.50	98.50	4,455	438,735	98.482	87.63	86.74	87.63	87.63	87.63	5,007	87.616	0.05%
2018-05-17	98.45	97.50	98.50	98.45	98.45	100	9,845	98.450	87.59	86.74	87.63	87.59	87.59	112	87.588	0.05%
2018-05-16	98.40	97.50	98.40	97.50	98.50	473	46,181	97.634	87.54	86.74	87.54	86.74	87.63	532	86.862	-0.10%
2018-05-15	98.50	97.50	98.50	97.50	98.50	601	58,726	97.714	87.63	86.74	87.63	86.74	87.63	676	86.933	0.00%
2018-05-14	98.50	97.60	98.60	98.50	98.60	634	62,421	98.456	87.63	86.83	87.72	87.63	87.72	713	87.593	0.00%
2018-05-11	98.50	98.40	98.60	98.40	98.60	2,355	231,970	98.501	87.63	87.54	87.72	87.54	87.72	2,647	87.633	0.10%
2018-05-10	98.40	97.50	98.40	98.40	98.40	400	39,360	98.400	87.54	86.74	87.54	87.54	87.54	450	87.543	0.20%
2018-05-09	98.20	97.50	98.40	98.10	98.20	347	34,009	98.009	87.37	86.74	87.54	87.28	87.37	390	87.195	0.00%
2018-05-08	98.20	97.50	98.20	98.20	98.20	437	42,758	97.844	87.37	86.74	87.37	87.37	87.37	491	87.049	0.00%
2018-05-07	98.20	97.50	98.20	97.60	98.20	398	38,895	97.726	87.37	86.74	87.37	86.83	87.37	447	86.944	0.00%
2018-05-04	98.20	97.50	98.20	98.20	98.20	400	39,280	98.200	87.37	86.74	87.37	87.37	87.37	450	87.365	-0.20%
2018-05-03	98.40	97.50	98.40	98.50	98.50	225	22,127	98.342	87.54	86.74	87.54	87.63	87.63	253	87.492	-0.20%
2018-05-02	98.60	97.65	-	98.20	98.60	438	42,891	97.925	87.72	86.88	-	87.37	87.72	492	87.120	0.00%
2018-04-30	98.60	97.50	98.60	-	-	1,339	131,036	97.861	87.72	86.74	87.72	-	-	1,505	87.064	-0.15%
2018-04-27	98.75	97.50	99.00	98.75	98.75	1,803	178,041	98.747	87.85	86.74	88.08	87.85	87.85	2,027	87.852	0.00%
2018-04-26	98.75	97.60	98.75	98.75	98.75	1,100	107,925	98.114	87.85	86.83	87.85	87.85	87.85	1,236	87.288	0.00%
2018-04-25	98.75	97.50	98.75	98.75	98.75	241	23,735	98.486	87.85	86.74	87.85	87.85	87.85	271	87.619	0.05%
2018-04-24	98.70	97.80	99.00	98.60	98.70	200	19,730	98.650	87.81	87.01	88.08	87.72	87.81	225	87.766	0.10%
2018-04-23	98.60	97.50	98.65	97.75	98.65	4,163	407,110	97.793	87.72	86.74	87.77	86.96	87.77	4,679	87.003	-0.15%
2018-04-20	98.75	97.60	99.00	97.85	98.75	1,522	149,183	98.018	87.85	86.83	88.08	87.05	87.85	1,711	87.203	0.15%
2018-04-19	98.60	97.85	98.60	98.60	98.60	5,839	575,665	98.590	87.72	87.05	87.72	87.72	87.72	6,563	87.712	0.00%
2018-04-18	98.60	97.50	98.70	97.80	98.60	240	23,532	98.050	87.72	86.74	87.81	87.01	87.72	270	87.232	0.00%
2018-04-17	98.60	97.50	98.60	98.60	98.60	348	34,240	98.391	87.72	86.74	87.72	87.72	87.72	391	87.535	0.92%
2018-04-16	97.70	97.70	-	97.70	98.60	933	91,344	97.904	86.92	86.92	-	86.92	87.72	1,049	87.101	-1.06%
2018-04-13	98.75	97.50	-	98.50	98.75	536	52,885	98.666	87.85	86.74	-	87.63	87.85	602	87.780	0.05%
2018-04-12	98.70	97.80	98.70	98.75	98.75	163	16,004	98.184	87.81	87.01	87.81	87.85	87.85	183	87.351	0.00%
2018-04-11	98.70	98.55	98.90	98.70	98.70	4,316	425,567	98.602	87.81	87.68	87.99	87.81	87.81	4,851	87.723	0.15%
2018-04-10	98.55	98.55	98.60	98.55	98.60	300	29,570	98.567	87.68	87.68	87.72	87.68	87.72	337	87.691	-0.05%
2018-04-09	98.60	97.80	98.60	97.80	98.60	810	79,613	98.288	87.72	87.01	87.72	87.01	87.72	910	87.443	0.82%
2018-04-06	97.80	97.50	97.80	97.80	97.80	132	12,887	97.629	87.01	86.74	87.01	87.01	87.01	148	86.857	0.00%
2018-04-04	97.80	97.80	98.60	97.80	98.60	924	90,555	98.003	87.01	87.01	87.72	87.01	87.72	1,039	87.190	-0.81%
2018-04-03	98.60	97.80	-	97.80	98.60	2,372	233,505	98.442	87.72	87.01	-	87.01	87.72	2,666	87.581	0.10%
2018-03-29	98.50	98.00	98.50	98.50	98.50	624	61,440	98.462	87.63	87.19	87.63	87.63	87.63	701	87.598	0.05%
2018-03-28	98.45	98.10	98.45	98.50	98.50	112	11,022	98.411	87.59	87.28	87.59	87.63	87.63	126	87.553	0.05%
2018-03-27	98.40	98.00	98.50	98.40	98.50	1,141	112,213	98.346	87.54	87.19	87.63	87.54	87.63	1,283	87.495	-0.10%
2018-03-26	98.50	98.00	98.50	98.00	98.50	477	46,772	98.055	87.63	87.19	87.63	87.19	87.63	536	87.236	0.00%
2018-03-23	98.50	97.55	99.10	97.55	98.50	1,008	99,126	98.339	87.63	86.79	88.17	86.79	87.63	1,133	87.489	0.05%
2018-03-22	98.45	97.80	98.45	98.50	98.50	198	19,375	97.854	87.59	87.01	87.59	87.63	87.63	223	87.057	0.00%
2018-03-21	98.45	97.75	-	97.75	98.45	4,810	473,303	98.400	87.59	86.96	-	86.96	87.59	5,407	87.543	0.05%
2018-03-20	98.40	97.75	98.40	98.30	98.40	356	34,953	98.183	87.54	86.96	87.54	87.45	87.54	400	87.350	0.66%
2018-03-19	97.75	97.75	98.40	97.70	97.70	281	27,443	97.662	86.96	86.96	87.54	86.92	86.92	316	86.886	-0.66%
2018-03-16	98.40	97.70	98.40	97.60	98.40	600	58,870	98.117	87.54	86.92	87.54	86.83	87.54	674	87.291	0.00%
2018-03-15	98.40	98.30	100.0	98.40	98.40	123	12,094	98.325	87.54	87.45	88.97	87.54	87.54	138	87.477	0.00%
2018-03-14	98.40	97.80	-	98.40	98.40	200	19,680	98.400	87.54	87.01	-	87.54	87.54	225	87.543	0.00%
2018-03-13	98.40	97.55	98.40	97.55	98.40	2,136	209,469	98.066	87.54	86.79	87.54	86.79	87.54	2,401	87.246	0.56%
2018-03-12	97.85	97.85	98.00	97.85	98.40	6,613	650,484	98.364	87.05	87.05	87.19	87.05	87.54	7,433	87.511	-0.61%
2018-03-09	98.45	97.55	98.45	97.55	98.45	741	72,367	97.661	87.59	86.79	87.59	86.79	87.59	833	86.886	0.00%
2018-03-08	98.45	97.90	98.45	97.90	98.45	437	42,920	98.215	87.59	87.10	87.59	87.10	87.59	491	87.379	0.05%
2018-03-07	98.40	97.60	98.45	98.45	98.45	317	31,194	98.404	87.54	86.83	87.59	87.59	87.59	356	87.547	-0.05%
2018-03-06	98.45	97.60	98.45	98.45	98.45	647	63,629	98.345	87.59	86.83	87.59	87.59	87.59	727	87.494	0.00%
2018-03-05	98.45	98.00	98.45	98.40	98.45	736	72,416	98.391	87.59	87.19	87.59	87.54	87.59	827	87.535	0.00%
2018-03-02	98.45	98.00	98.45	98.45	98.45	1,900	187,055	98.450	87.59	87.19	87.59	87.59	87.59	2,136	87.588	0.00%
2018-03-01	98.45	98.00	98.45	98.45	98.45	219	21,548	98.393	87.59	87.19	87.59	87.59	87.59	246	87.537	0.00%
2018-02-28	98.45	98.00	98.45	98.45	98.45	771	75,830	98.353	87.59	87.19	87.59	87.59	87.59	867	87.501	0.00%
2018-02-27	98.45	98.20	98.45	98.45	98.50	519	51,088	98.436	87.59	87.37	87.59	87.59	87.63	583	87.575	0.87%
2018-02-26	97.60	97.60	98.70	97.50	98.30	14,551	1,423,202	97.808	86.83	86.83	87.81	86.74	87.45	16,356	87.016	-1.01%
2018-02-23	98.60	98.60	98.70	98.35	98.60	2,627	258,360	98.348	87.72	87.72	87.81	87.50	87.72	2,953	87.497	0.25%
2018-02-22	98.35	97.70	98.35	98.15	99.50	5,940	585,998	98.653	87.50	86.92	87.50	87.32	88.52	6,677	87.768	-0.46%
2018-02-21	98.80	97.00	98.80	98.80	99.15	6,827	675,603	98.961	87.90	86.30	87.90	87.90	88.21	7,674	88.042	-1.45%
2018-02-20	100.3	-	100.3	100.0	100.3	637	63,719	100.03	89.19	-	89.23	88.97	89.19	716	88.993	-0.05%
2018-02-15	100.3	100.0	100.3	100.3	100.3	309	30,992	100.30	89.23	88.97	89.23	89.23	89.23	347	89.231	0.00%
2018-02-14	100.3	99.40	100.3	100.3	100.3	100	10,030	100.30	89.23	88.43	89.23	89.23	89.23	112	89.234	0.10%
2018-02-13	100.2	-	100.2	100.2	100.2	1,556	155,900	100.19	89.14	-	89.14	89.14	89.14	1,749	89.138	-0.05%
2018-02-12	100.3	-	100.3	100.0	100.3	1,917	191,058	99.665	89.19	-	89.23	88.97	89.19	2,155	88.669	0.05%
2018-02-09	100.2	99.30	100.2	99.50	100.2	2,005	199,634	99.568	89.14	88.34	89.14	88.52	89.14	2,254	88.582	-0.30%
2018-02-08	100.5	100.1	100.5	100.5	100.5	108	10,846	100.43	89.41	89.06	89.41	89.41	89.41	121	89.346	0.00%
2018-02-07	100.5	100.1	100.6	100.5	100.5	154	15,412	100.08	89.41	89.06	89.50	89.41	89.41	173	89.036	0.00%
2018-02-06	100.5	100.1	100.5	100.1	100.5	1,118	112,097	100.27	89.41	89.06	89.41	89.06	89.41	1,257	89.203	-0.05%
2018-02-05	100.6	100.1	100.9	100.1	100.6	2,511	252,543	100.57	89.46	89.06	89.77	89.06	89.50	2,822	89.478	0.25%
2018-02-02	100.3	100.1	100.4	100.3	100.3	1,319	132,288	100.29	89.23	89.06	89.32	89.23	89.23	1,483	89.228	0.00%
2018-02-01	100.3	100.2	100.8	100.1	100.3	1,380	138,182	100.13	89.23	89.14	89.68	89.06	89.23	1,551	89.084	0.00%
2018-01-31	100.3	99.90	100.8	100.2	100.3	253	25,318	100.07	89.23	88.88	89.68	89.14	89.23	284	89.030	0.20%
2018-01-30	100.1	100.0	100.5	100.0	100.7	7,415	741,744	100.03	89.06	88.97	89.41	88.97	89.54	8,335	88.996	0.17%
2018-01-29	100.5	100.0	100.8	100.5	100.5	300	30,150	100.50	88.90	88.46	89.17	88.90	88.90	339	88.904	0.00%
2018-01-26	100.5	99.50	-	100.5	100.5	404	40,596	100.49	88.90	88.02	-	88.90	88.90	457	88.891	0.00%
2018-01-25	100.5	99.50	-	99.50	100.5	3,214	320,486	99.716	88.90	88.02	-	88.02	88.90	3,633	88.210	0.00%
2018-01-24	100.5	99.70	-	100.5	100.5	6,900	693,450	100.50	88.90	88.20	-	88.90	88.90	7,800	88.904	0.00%
2018-01-23	100.5	100.5	-	99.70	100.5	1,212	121,643	100.37	88.90	88.90	-	88.20	88.90	1,370	88.785	-0.05%
2018-01-22	100.6	99.70	-	100.5	100.6	3,515	353,403	100.54	88.95	88.20	-	88.90	88.95	3,973	88.941	0.05%
2018-01-19	100.5	99.80	100.5	100.5	100.5	150	15,010	100.07	88.90	88.29	88.90	88.90	88.90	170	88.521	0.80%
2018-01-18	99.70	99.70	100.6	99.70	100.6	2,975	296,654	99.716	88.20	88.20	88.95	88.20	88.99	3,363	88.210	-0.89%
2018-01-17	100.6	99.70	100.7	100.6	100.6	2,137	214,937	100.58	88.99	88.20	89.04	88.99	88.99	2,416	88.974	0.00%
2018-01-16	100.6	99.70	100.7	100.7	100.7	335	33,667	100.50	88.99	88.20	89.08	89.04	89.04	379	88.903	-0.05%
2018-01-15	100.7	99.70	100.7	99.65	100.7	1,470	147,793	100.54	89.04	88.20	89.08	88.15	89.08	1,662	88.939	-0.05%
2018-01-12	100.7	-	100.8	100.7	100.7	542	54,516	100.58	89.08	-	89.13	89.08	89.08	613	88.978	0.00%
2018-01-11	100.7	-	100.8	99.80	100.8	3,675	370,055	100.70	89.08	-	89.13	88.29	89.17	4,154	89.077	-0.05%
2018-01-10	100.8	99.90	100.8	99.90	100.9	89,178	8,719,508	97.776	89.13	88.37	89.13	88.37	89.26	100,809	86.495	-0.15%
2018-01-09	100.9	100.1	-	100.0	100.9	576	57,891	100.51	89.26	88.55	-	88.46	89.26	651	88.909	0.00%
2018-01-08	100.9	99.90	-	99.90	100.9	525	52,630	100.25	89.26	88.37	-	88.37	89.26	593	88.681	1.00%
2018-01-05	99.90	-	-	99.70	101.3	23,208	2,335,942	100.65	88.37	-	-	88.20	89.61	26,235	89.039	-0.75%
2018-01-04	100.7	100.4	100.7	100.6	100.7	1,588	159,778	100.62	89.04	88.77	89.08	88.99	89.04	1,795	89.007	0.05%
2018-01-03	100.6	100.4	100.7	100.6	100.6	1,400	140,835	100.60	88.99	88.77	89.08	88.95	88.99	1,583	88.990	0.00%
2018-01-02	100.6	100.4	100.7	100.6	100.6	441	44,313	100.48	88.99	88.77	89.08	88.99	88.99	499	88.889	0.05%
2017-12-29	100.6	100.4	-	100.4	100.6	302	30,353	100.51	88.95	88.77	-	88.77	88.99	341	88.910	0.00%
2017-12-28	100.6	100.4	-	100.4	100.9	2,472	248,725	100.62	88.95	88.77	-	88.82	89.21	2,794	89.008	0.00%
2017-12-27	100.6	96.00	-	99.55	100.6	1,057	105,779	100.07	88.95	84.92	-	88.06	88.95	1,195	88.528	0.00%
2017-12-22	100.6	100.4	-	100.4	100.6	432	43,370	100.39	88.95	88.82	-	88.82	88.95	488	88.810	0.00%
2017-12-21	100.6	100.5	-	100.4	100.6	2,818	283,299	100.53	88.95	88.90	-	88.82	88.95	3,186	88.933	0.00%
2017-12-20	100.6	100.4	-	100.6	100.6	311	31,258	100.51	88.95	88.82	-	88.95	88.95	352	88.911	0.00%
2017-12-19	100.6	100.4	-	100.6	100.6	200	20,110	100.55	88.95	88.82	-	88.95	88.95	226	88.949	0.00%
2017-12-18	100.6	100.4	100.6	100.6	100.6	355	35,632	100.37	88.95	88.82	88.95	88.95	88.95	401	88.791	0.00%
2017-12-15	100.6	99.00	-	100.6	100.6	158	15,797	99.981	88.95	87.58	-	88.95	88.95	179	88.445	0.00%
2017-12-14	100.6	99.00	-	99.55	100.6	800	80,187	100.23	88.95	87.58	-	88.06	88.95	904	88.669	0.00%
2017-12-13	100.6	99.00	101.4	100.6	100.6	2,434	244,670	100.52	88.95	87.58	89.70	88.95	88.95	2,751	88.924	0.05%
2017-12-12	100.5	99.00	100.5	99.50	100.5	402	40,298	100.24	88.90	87.58	88.90	88.02	88.90	454	88.678	0.00%
2017-12-11	100.5	99.00	100.5	100.5	100.5	1,521	151,529	99.625	88.90	87.58	88.90	88.90	88.90	1,719	88.130	0.00%
2017-12-08	100.5	98.00	100.5	100.5	100.5	183	18,258	99.771	88.90	86.69	88.90	88.90	88.90	207	88.259	0.10%
2017-12-07	100.4	98.00	100.4	100.4	100.4	100	10,040	100.40	88.82	86.69	88.82	88.82	88.82	113	88.816	0.00%
2017-12-06	100.4	98.00	100.4	100.4	100.4	400	40,160	100.40	88.82	86.69	88.82	88.82	88.82	452	88.816	0.00%
2017-12-05	100.4	98.50	100.4	100.4	100.4	523	52,477	100.34	88.82	87.14	88.82	88.82	88.82	591	88.761	0.00%
2017-12-04	100.4	99.70	100.4	100.4	103.5	5,400	548,780	101.63	88.82	88.20	88.82	88.82	91.56	6,104	89.900	0.00%
2017-12-01	100.4	96.00	100.4	100.0	100.5	4,008	402,192	100.35	88.82	84.92	88.82	88.46	88.90	4,531	88.769	-0.10%
2017-11-30	100.5	96.00	100.5	99.75	100.6	2,400	240,300	100.13	88.90	84.92	88.90	88.24	88.99	2,713	88.573	-1.08%
2017-11-29	101.6	-	101.6	100.7	101.6	7,692	777,392	101.07	89.88	-	89.88	89.04	89.88	8,695	89.404	-0.05%
2017-11-28	101.7	-	102.9	101.7	102.7	10,465	1,064,104	101.68	89.92	-	90.98	89.92	90.81	11,830	89.950	-1.17%
2017-11-27	102.9	-	103.5	101.9	102.9	2,051	209,079	101.94	90.98	-	91.56	90.10	90.98	2,319	90.178	0.00%
2017-11-24	102.9	-	103.5	102.9	103.5	416	42,883	103.08	90.98	-	91.56	90.98	91.56	470	91.190	0.93%
2017-11-23	101.9	-	103.5	101.9	102.9	2,301	234,660	101.98	90.14	-	91.56	90.14	91.03	2,601	90.215	0.00%
2017-11-22	101.9	101.9	102.8	101.9	102.7	2,276	233,388	102.54	90.14	90.14	90.94	90.14	90.85	2,573	90.712	-0.29%
2017-11-21	102.2	101.9	102.9	102.2	102.9	286	29,182	102.04	90.41	90.14	90.98	90.41	90.98	323	90.262	0.29%
2017-11-20	101.9	101.9	102.8	101.9	102.8	692	70,775	102.28	90.14	90.14	90.94	90.14	90.94	782	90.475	-0.92%
2017-11-17	102.9	102.8	103.5	102.9	102.9	499	51,218	102.64	90.98	90.94	91.56	90.98	90.98	564	90.799	0.00%
2017-11-16	102.9	102.8	103.5	102.9	102.9	131	13,465	102.79	90.98	90.94	91.56	90.98	90.98	148	90.927	0.00%
2017-11-15	102.9	102.7	103.5	102.9	102.9	225	23,117	102.74	90.98	90.85	91.56	90.98	90.98	254	90.888	0.00%
2017-11-14	102.9	102.7	103.5	102.9	102.9	727	74,740	102.81	90.98	90.85	91.56	90.98	90.98	822	90.944	0.10%
2017-11-13	102.8	-	103.5	102.8	102.9	1,378	141,501	102.69	90.89	-	91.56	90.89	90.98	1,558	90.838	0.00%
2017-11-10	102.8	-	103.5	102.8	102.8	112	11,484	102.54	90.89	-	91.56	90.89	90.89	127	90.705	0.00%
2017-11-09	102.8	-	103.5	101.8	102.8	732	74,749	102.12	90.89	-	91.56	90.01	90.89	827	90.334	0.05%
2017-11-08	102.7	-	103.5	102.5	102.7	6,922	709,545	102.51	90.85	-	91.56	90.67	90.85	7,825	90.679	0.15%
2017-11-07	102.6	102.6	102.7	102.6	102.6	226	23,124	102.32	90.72	90.76	90.85	90.72	90.72	255	90.513	-0.15%
2017-11-06	102.7	102.0	103.0	102.7	102.7	169	17,239	102.01	90.85	90.23	91.12	90.85	90.85	191	90.236	0.10%
2017-11-03	102.6	102.0	102.6	102.6	102.6	303	31,083	102.58	90.76	90.23	90.76	90.76	90.76	343	90.748	0.00%
2017-11-02	102.6	102.0	102.6	102.6	102.6	935	95,875	102.54	90.76	90.23	90.76	90.76	90.76	1,057	90.709	0.00%
2017-11-01	102.6	102.0	102.7	102.0	102.6	1,323	135,103	102.12	90.76	90.23	90.85	90.23	90.76	1,496	90.336	0.00%
2017-10-31	102.6	102.0	102.6	102.0	102.6	237	24,197	102.10	90.76	90.23	90.76	90.23	90.76	268	90.317	0.00%
2017-10-30	102.6	-	102.7	102.6	102.6	112	11,467	102.38	90.76	-	90.85	90.76	90.76	127	90.571	-0.05%
2017-10-27	102.7	-	102.7	102.0	102.7	667	68,086	102.08	90.81	-	90.85	90.23	90.85	754	90.300	-0.05%
2017-10-26	102.7	36.05	102.7	103.6	103.6	100	10,360	103.60	90.85	31.89	90.85	91.65	91.65	113	91.647	-1.25%
2017-10-25	104.0	36.55	104.0	104.3	104.3	1,190	124,387	104.53	92.00	32.33	92.00	92.27	92.27	1,345	92.467	-0.76%
2017-10-24	104.8	104.8	104.8	104.8	104.8	1,000	104,755	104.76	92.71	92.66	92.71	92.66	92.71	1,130	92.668	0.05%
2017-10-23	104.8	104.8	104.8	101.8	104.8	12,618	1,307,362	103.61	92.66	92.66	92.71	90.05	92.71	14,264	91.656	3.00%
2017-10-20	101.7	-	103.0	101.7	101.7	1,900	193,230	101.70	89.97	-	91.12	89.97	89.97	2,148	89.966	0.00%
2017-10-19	101.7	-	103.0	100.8	101.7	408	41,208	101.00	89.97	-	91.12	89.17	89.97	461	89.347	-0.10%
2017-10-18	101.8	100.8	101.8	101.8	101.8	104	10,579	101.72	90.05	89.17	90.05	90.05	90.05	118	89.985	0.00%
2017-10-17	101.8	100.8	101.8	101.8	101.8	205	20,859	101.75	90.05	89.17	90.05	90.05	90.05	232	90.011	0.00%
2017-10-16	101.8	100.0	101.8	100.8	101.8	618	62,576	101.26	90.05	88.46	90.05	89.17	90.05	699	89.573	0.00%
2017-10-13	101.8	-	101.8	101.8	101.8	457	46,522	101.80	90.05	-	90.05	90.05	90.05	517	90.053	0.00%
2017-10-12	101.8	-	101.8	101.8	101.8	300	30,540	101.80	90.05	-	90.05	90.05	90.05	339	90.054	0.00%
2017-10-11	101.8	-	101.8	101.8	101.8	3,960	402,890	101.74	90.05	-	90.05	90.05	90.05	4,476	90.001	0.00%
2017-10-10	101.8	-	103.0	101.8	101.8	1,600	162,880	101.80	90.05	-	91.12	90.05	90.05	1,809	90.054	0.00%
2017-10-09	101.8	101.8	103.0	101.8	101.8	5,297	539,132	101.78	90.05	90.01	91.12	90.05	90.05	5,988	90.037	0.00%
2017-10-06	101.8	101.8	101.9	101.8	101.9	461	46,878	101.69	90.05	90.01	90.14	90.05	90.10	521	89.955	-0.10%
2017-10-04	101.9	101.8	101.9	101.8	101.9	4,025	409,648	101.78	90.14	90.05	90.14	90.05	90.14	4,550	90.033	0.15%
2017-10-03	101.8	-	101.9	100.8	101.8	16,175	1,644,021	101.64	90.01	-	90.14	89.13	90.01	18,285	89.912	-0.05%
2017-09-29	101.8	101.7	102.0	101.7	101.8	1,195	121,441	101.62	90.05	89.97	90.23	89.97	90.05	1,351	89.899	0.10%
2017-09-28	101.7	101.7	101.7	101.7	101.7	163	16,510	101.29	89.97	89.92	89.97	89.97	89.97	184	89.602	-0.10%
2017-09-27	101.8	101.8	102.0	101.8	101.8	100	10,180	101.80	90.05	90.05	90.23	90.05	90.05	113	90.054	0.05%
2017-09-26	101.8	101.7	101.8	101.9	101.9	500	50,925	101.85	90.01	89.92	90.01	90.10	90.10	565	90.099	0.00%
2017-09-25	101.8	100.7	101.8	100.8	101.8	2,100	212,775	101.32	90.01	89.08	90.01	89.13	90.01	2,374	89.631	0.00%
2017-09-22	101.8	98.50	103.0	101.7	101.8	1,400	142,335	101.67	90.01	87.14	91.12	89.92	90.01	1,583	89.937	-0.05%
2017-09-21	101.8	101.7	101.8	101.8	101.8	1,100	111,980	101.80	90.05	89.97	90.05	90.05	90.05	1,243	90.054	-0.05%
2017-09-20	101.9	101.7	103.0	101.7	101.9	314	31,934	101.70	90.10	89.97	91.12	89.97	90.10	355	89.966	0.15%
2017-09-19	101.7	98.50	101.7	101.8	101.8	100	10,175	101.75	89.97	87.14	89.97	90.01	90.01	113	90.010	-0.05%
2017-09-18	101.8	98.50	101.8	101.8	101.8	300	30,525	101.75	90.01	87.14	90.05	90.01	90.01	339	90.010	0.00%
2017-09-15	101.8	100.2	101.8	101.8	101.8	329	33,445	101.66	90.01	88.64	90.05	90.01	90.01	372	89.927	-0.05%
2017-09-14	101.8	100.2	101.8	101.8	101.8	221	22,497	101.80	90.05	88.64	90.05	90.05	90.05	250	90.051	0.00%
2017-09-13	101.8	100.2	101.8	101.8	101.8	2,277	231,476	101.66	90.05	88.64	90.05	90.05	90.05	2,574	89.929	0.00%
2017-09-12	101.8	100.2	103.0	101.8	101.8	502	51,000	101.59	90.05	88.64	91.12	90.05	90.05	567	89.872	0.00%
2017-09-11	101.8	100.2	101.8	101.8	101.8	1,000	101,800	101.80	90.05	88.64	90.05	90.05	90.05	1,130	90.054	0.00%
2017-09-08	101.8	98.50	101.8	101.8	101.8	300	30,540	101.80	90.05	87.14	90.05	90.05	90.05	339	90.054	0.00%
2017-09-07	101.8	98.50	101.8	101.7	101.8	400	40,710	101.78	90.05	87.14	90.05	89.97	90.05	452	90.032	0.10%
2017-09-06	101.7	98.50	101.7	101.8	101.8	700	71,260	101.80	89.97	87.14	89.97	90.05	90.05	791	90.054	-0.10%
2017-09-05	101.8	98.50	103.0	101.8	101.8	300	30,540	101.80	90.05	87.14	91.12	90.05	90.05	339	90.054	0.00%
2017-09-04	101.8	98.50	101.8	101.8	101.8	127	12,893	101.52	90.05	87.14	90.05	90.05	90.05	144	89.806	-0.05%
2017-09-01	101.9	98.50	103.0	101.9	101.9	600	61,110	101.85	90.10	87.14	91.12	90.10	90.10	678	90.099	0.05%
2017-08-31	101.8	101.6	103.0	101.8	101.8	1,000	101,800	101.80	90.05	89.88	91.12	90.05	90.05	1,130	90.054	0.10%
2017-08-30	101.7	98.50	-	101.7	101.7	1,315	133,660	101.64	89.97	87.14	-	89.92	89.97	1,487	89.915	0.10%
2017-08-29	101.6	101.0	-	101.6	101.6	207	21,020	101.55	89.88	89.35	-	89.88	89.88	234	89.830	0.10%
2017-08-28	101.5	101.0	101.5	101.5	101.6	3,900	396,140	101.57	89.79	89.35	89.79	89.79	89.83	4,409	89.855	-0.05%
2017-08-25	101.6	101.0	-	101.6	101.6	400	40,510	101.28	89.83	89.35	-	89.83	89.83	452	89.590	0.15%
2017-08-24	101.4	101.0	-	101.4	101.4	4,301	436,160	101.41	89.70	89.35	-	89.70	89.70	4,862	89.708	0.40%
2017-08-22	101.0	100.5	-	100.5	101.0	6,025	608,107	100.93	89.35	88.90	-	88.90	89.35	6,811	89.285	0.15%
2017-08-21	100.9	100.5	-	100.5	100.9	2,400	241,865	100.78	89.21	88.90	-	88.90	89.21	2,713	89.149	0.85%
2017-08-18	100.0	98.50	100.0	99.85	100.0	707	70,623	99.891	88.46	87.14	88.46	88.33	88.46	799	88.366	0.00%
2017-08-17	100.0	98.50	100.8	100.0	100.6	2,000	200,410	100.21	88.46	87.14	89.17	88.46	88.99	2,261	88.643	-0.79%
2017-08-16	100.8	100.5	100.8	100.8	101.0	205	20,677	100.86	89.17	88.90	89.17	89.17	89.35	232	89.226	-0.20%
2017-08-15	101.0	100.5	101.0	101.0	101.1	594	59,868	100.79	89.35	88.90	89.35	89.35	89.39	671	89.159	0.00%
2017-08-14	101.0	100.0	102.0	100.5	101.0	507	51,124	100.84	89.35	88.46	90.23	88.86	89.35	573	89.202	0.00%
2017-08-11	101.0	100.0	102.0	100.9	101.0	2,461	248,537	100.99	89.35	88.46	90.23	89.26	89.35	2,782	89.338	0.10%
2017-08-10	100.9	100.2	100.9	100.9	100.9	154	15,446	100.30	89.26	88.64	89.26	89.26	89.26	174	88.726	-0.10%
2017-08-09	101.0	100.2	101.1	101.0	101.0	513	51,789	100.95	89.35	88.64	89.44	89.35	89.35	580	89.305	0.80%
2017-08-08	100.2	100.2	105.0	100.2	100.5	440	44,158	100.36	88.64	88.64	92.89	88.64	88.90	497	88.780	-0.10%
2017-08-07	100.3	100.2	100.3	101.1	101.2	988	99,260	100.47	88.73	88.64	88.73	89.44	89.48	1,117	88.874	-0.84%
2017-08-04	101.2	100.2	105.0	101.2	101.2	205	20,726	101.10	89.48	88.64	92.89	89.48	89.48	232	89.437	0.60%
2017-08-03	100.6	100.2	105.0	100.5	100.6	1,100	110,575	100.52	88.95	88.64	92.89	88.86	88.95	1,243	88.924	0.10%
2017-08-02	100.5	100.2	105.0	100.5	100.5	300	30,135	100.45	88.86	88.64	92.89	88.86	88.86	339	88.860	0.05%
2017-08-01	100.4	100.2	100.4	100.1	100.4	1,105	110,815	100.29	88.82	88.64	88.82	88.55	88.82	1,249	88.714	0.05%
2017-07-31	100.4	100.2	100.4	100.4	100.4	226	22,649	100.22	88.77	88.64	88.82	88.77	88.77	255	88.654	0.25%
2017-07-28	100.1	100.0	100.5	100.1	100.1	123	12,291	99.927	88.55	88.46	88.90	88.55	88.55	139	88.397	-0.26%
2017-07-27	101.1	100.5	102.0	100.5	101.1	529	53,292	100.74	88.78	88.25	89.57	88.25	88.78	602	88.465	0.10%
2017-07-26	101.0	100.2	101.0	101.0	101.0	886	89,331	100.83	88.69	87.99	88.69	88.69	88.69	1,009	88.539	-0.15%
2017-07-25	101.2	100.9	101.1	101.2	101.2	302	30,546	101.15	88.82	88.56	88.78	88.82	88.82	344	88.821	0.30%
2017-07-24	100.9	100.2	102.0	100.9	100.9	103	10,382	100.80	88.56	87.99	89.57	88.56	88.56	117	88.514	0.00%
2017-07-21	100.9	100.2	100.9	101.0	101.0	221	22,103	100.01	88.56	87.99	88.56	88.69	88.69	252	87.826	-0.15%
2017-07-20	101.0	100.2	-	100.2	101.0	3,110	313,304	100.74	88.69	87.99	-	87.99	88.69	3,542	88.465	0.00%
2017-07-19	101.0	100.2	101.0	101.0	101.0	104	10,498	100.94	88.69	87.99	88.69	88.69	88.69	118	88.642	0.20%
2017-07-18	100.8	100.2	101.0	100.8	101.0	1,202	121,379	100.98	88.52	87.99	88.69	88.52	88.69	1,369	88.676	-0.20%
2017-07-17	101.0	100.2	101.0	101.0	101.0	336	33,709	100.32	88.69	87.99	88.69	88.69	88.69	383	88.099	0.00%
2017-07-14	101.0	100.0	101.0	101.0	101.0	1,100	111,100	101.00	88.69	87.81	88.69	88.69	88.69	1,253	88.693	0.00%
2017-07-13	101.0	100.2	101.0	101.0	101.0	240	24,176	100.73	88.69	87.99	88.69	88.69	88.69	273	88.458	0.20%
2017-07-12	100.8	98.80	100.8	101.0	101.0	1,514	152,707	100.86	88.52	86.76	88.52	88.69	88.69	1,724	88.573	0.75%
2017-07-11	100.1	98.80	101.0	100.0	101.0	3,723	374,432	100.57	87.86	86.76	88.69	87.81	88.69	4,240	88.317	-0.94%
2017-07-10	101.0	100.0	101.0	100.0	101.0	260	26,076	100.29	88.69	87.81	88.69	87.81	88.69	296	88.071	-0.05%
2017-07-07	101.1	100.0	-	101.1	101.1	206	20,808	101.01	88.74	87.81	-	88.74	88.74	235	88.701	0.00%
2017-07-06	101.1	100.0	-	101.1	101.1	100	10,105	101.05	88.74	87.81	-	88.74	88.74	114	88.737	0.05%
2017-07-05	101.0	100.0	101.0	100.1	101.1	3,203	323,558	101.02	88.69	87.81	88.69	87.86	88.74	3,647	88.708	-0.05%
2017-07-04	101.1	100.0	101.1	101.1	101.1	1,500	151,575	101.05	88.74	87.81	88.74	88.74	88.74	1,708	88.737	0.00%
2017-07-03	101.1	100.0	101.1	100.1	101.1	1,100	110,255	100.23	88.74	87.81	88.74	87.86	88.74	1,253	88.018	0.00%
2017-06-30	101.1	100.0	-	101.1	101.1	200	20,210	101.05	88.74	87.81	-	88.74	88.74	228	88.737	0.00%
2017-06-29	101.1	100.0	-	101.1	101.1	200	20,210	101.05	88.74	87.81	-	88.74	88.74	228	88.737	0.00%
2017-06-28	101.1	100.0	-	101.1	101.1	400	40,420	101.05	88.74	87.81	-	88.74	88.74	456	88.737	0.00%
2017-06-27	101.1	100.0	-	100.5	101.1	800	80,675	100.84	88.74	87.81	-	88.25	88.74	911	88.555	0.50%
2017-06-26	100.6	100.0	100.7	100.6	101.0	251	25,244	100.57	88.30	87.81	88.43	88.30	88.69	286	88.318	-0.45%
2017-06-23	101.0	100.0	101.0	101.0	101.1	1,116	112,723	101.01	88.69	87.81	88.69	88.69	88.74	1,271	88.698	-0.05%
2017-06-22	101.1	98.50	101.1	101.1	101.1	100	10,105	101.05	88.74	86.50	88.74	88.74	88.74	114	88.737	0.00%
2017-06-21	101.1	98.50	101.1	101.1	101.1	100	10,105	101.05	88.74	86.50	88.74	88.74	88.74	114	88.737	0.00%
2017-06-20	101.1	98.50	-	101.1	101.1	400	40,420	101.05	88.74	86.50	-	88.74	88.74	456	88.737	-0.05%
2017-06-19	101.1	98.50	-	101.1	101.1	200	20,220	101.10	88.78	86.50	-	88.78	88.78	228	88.780	0.10%
2017-06-16	101.0	100.0	101.2	101.0	101.0	100	10,100	101.00	88.69	87.81	88.87	88.69	88.69	114	88.693	0.00%
2017-06-15	101.0	98.50	101.0	101.0	101.0	427	43,086	100.90	88.69	86.50	88.69	88.69	88.69	486	88.608	0.00%
2017-06-14	101.0	100.1	101.1	101.0	101.0	100	10,100	101.00	88.69	87.86	88.78	88.69	88.69	114	88.693	0.00%
2017-06-13	101.0	98.50	101.0	101.0	101.0	1,430	144,430	101.00	88.69	86.50	88.69	88.69	88.69	1,628	88.693	0.00%
2017-06-12	101.0	98.50	101.0	101.0	101.0	737	74,374	100.91	88.69	86.50	88.69	88.69	88.69	839	88.618	0.00%
2017-06-09	101.0	98.50	101.0	101.0	101.0	524	52,880	100.92	88.69	86.50	88.69	88.69	88.69	597	88.619	0.00%
2017-06-08	101.0	100.3	101.0	100.3	101.0	406	40,790	100.47	88.69	88.08	88.69	88.08	88.69	462	88.225	0.00%
2017-06-07	101.0	99.80	101.0	101.0	101.0	300	30,300	101.00	88.69	87.64	88.69	88.69	88.69	342	88.693	0.00%
2017-06-06	101.0	99.80	101.0	101.0	101.0	107	10,803	100.96	88.69	87.64	88.69	88.69	88.69	122	88.660	0.00%
2017-06-05	101.0	99.80	101.0	101.0	101.0	200	20,200	101.00	88.69	87.64	88.69	88.69	88.69	228	88.693	0.65%
2017-06-02	100.4	99.80	100.8	100.0	100.4	1,291	129,853	100.58	88.12	87.64	88.52	87.81	88.12	1,470	88.327	-0.45%
2017-06-01	100.8	98.50	100.8	100.8	100.8	400	40,320	100.80	88.52	86.50	88.52	88.52	88.52	456	88.517	0.00%
2017-05-31	100.8	98.50	100.8	100.8	100.8	287	28,819	100.41	88.52	86.50	88.52	88.52	88.52	327	88.179	0.00%
2017-05-29	100.8	98.50	100.8	100.8	100.8	900	90,150	100.17	88.52	86.50	88.52	88.52	88.52	1,025	87.961	0.20%
2017-05-26	100.6	98.50	100.6	100.6	100.6	148	14,809	100.06	88.34	86.50	88.34	88.34	88.34	169	87.868	-0.15%
2017-05-25	100.8	98.50	101.0	100.7	100.8	200	20,145	100.73	88.47	86.50	88.69	88.43	88.47	228	88.451	0.05%
2017-05-24	100.7	98.50	101.0	100.7	100.7	206	20,736	100.66	88.43	86.50	88.69	88.43	88.43	235	88.394	0.00%
2017-05-23	100.7	98.50	101.0	100.7	100.7	200	20,140	100.70	88.43	86.50	88.69	88.43	88.43	228	88.429	0.95%
2017-05-22	99.75	98.50	101.0	99.75	100.7	1,229	122,921	100.02	87.59	86.50	88.69	87.59	88.43	1,400	87.830	-0.89%
2017-05-19	100.7	100.0	100.7	100.0	100.7	303	30,362	100.20	88.39	87.81	88.39	87.81	88.39	345	87.994	0.05%
2017-05-18	100.6	100.0	100.7	-	-	114	11,475	100.66	88.34	87.81	88.43	-	-	130	88.392	0.00%
2017-05-17	100.6	100.0	101.0	100.5	100.6	700	70,370	100.53	88.34	87.81	88.65	88.25	88.34	797	88.279	0.10%
2017-05-16	100.5	100.0	101.0	100.5	100.5	200	20,100	100.50	88.25	87.81	88.65	88.25	88.25	228	88.254	0.05%
2017-05-15	100.5	100.0	100.7	100.0	100.5	2,408	241,241	100.18	88.21	87.81	88.39	87.81	88.21	2,742	87.975	0.25%
2017-05-12	100.2	99.70	100.2	100.3	100.3	100	10,030	100.30	87.99	87.55	87.99	88.08	88.08	114	88.078	-0.10%
2017-05-11	100.3	99.70	101.0	100.1	100.3	1,583	158,546	100.16	88.08	87.55	88.69	87.90	88.08	1,803	87.951	0.30%
2017-05-10	100.0	100.0	101.0	100.0	100.0	400	40,000	100.00	87.81	87.81	88.69	87.81	87.81	456	87.815	0.00%
2017-05-09	100.0	99.50	100.0	100.0	100.0	100	10,000	100.00	87.81	87.38	87.81	87.81	87.81	114	87.815	0.25%
2017-05-08	99.75	99.75	99.80	-	-	18	1,793	99.611	87.59	87.59	87.64	-	-	20	87.473	0.00%
2017-05-05	99.75	99.50	99.75	99.80	99.80	107	10,670	99.720	87.59	87.38	87.59	87.64	87.64	122	87.568	-0.05%
2017-05-04	99.80	99.50	99.80	99.80	99.85	400	39,935	99.838	87.64	87.38	87.64	87.64	87.68	456	87.672	0.10%
2017-05-02	99.70	99.70	99.85	99.70	99.85	721	71,884	99.700	87.55	87.55	87.68	87.55	87.68	821	87.551	-0.30%
2017-04-28	100.0	99.70	100.0	99.90	100.0	207	20,684	99.923	87.81	87.55	87.81	87.73	87.81	236	87.747	0.10%
2017-04-27	99.90	98.50	99.90	99.90	99.95	400	39,970	99.925	87.73	86.50	87.73	87.73	87.77	456	87.749	-0.05%
2017-04-26	99.95	99.50	99.95	99.95	99.95	900	89,955	99.950	87.77	87.38	87.77	87.77	87.77	1,025	87.771	-0.05%
2017-04-25	100.0	99.90	100.0	99.85	100.0	469	46,795	99.776	87.81	87.73	87.81	87.68	87.81	534	87.618	0.00%
2017-04-24	100.0	99.90	100.0	99.90	100.0	607	60,655	99.926	87.81	87.73	87.81	87.73	87.81	691	87.749	0.10%
2017-04-21	99.90	99.50	99.90	99.90	99.95	1,527	152,541	99.896	87.73	87.38	87.73	87.73	87.77	1,739	87.723	0.00%
2017-04-20	99.90	98.90	100.0	99.90	99.90	300	29,970	99.900	87.73	86.85	87.81	87.73	87.73	342	87.727	0.91%
2017-04-19	99.00	98.90	100.0	99.00	99.00	1,000	99,000	99.000	86.94	86.85	87.81	86.94	86.94	1,139	86.936	0.00%
2017-04-18	99.00	98.90	100.0	99.00	99.80	1,200	118,880	99.067	86.94	86.85	87.81	86.94	87.64	1,367	86.995	-0.50%
2017-04-13	99.50	98.90	99.80	99.45	99.50	483	48,046	99.474	87.38	86.85	87.64	87.33	87.38	550	87.353	0.05%
2017-04-12	99.45	98.90	99.45	98.45	99.45	1,588	157,470	99.163	87.33	86.85	87.33	86.45	87.33	1,808	87.079	0.35%
2017-04-11	99.10	98.45	99.50	99.10	99.10	100	9,910	99.100	87.02	86.45	87.38	87.02	87.02	114	87.024	0.61%
2017-04-10	98.50	98.45	99.10	-	-	7	693	99.000	86.50	86.45	87.02	-	-	8	86.936	0.00%
2017-04-07	98.50	98.50	99.50	98.50	99.00	500	49,300	98.600	86.50	86.50	87.38	86.50	86.94	569	86.585	-0.30%
2017-04-06	98.80	98.50	98.80	99.00	99.00	100	9,900	99.000	86.76	86.50	86.76	86.94	86.94	114	86.936	-0.20%
2017-04-05	99.00	98.20	99.00	99.10	99.10	700	69,370	99.100	86.94	86.23	86.94	87.02	87.02	797	87.024	-0.10%
2017-04-03	99.10	98.50	99.10	-	-	0	0	-	87.02	86.50	87.02	-	-	0	-	-0.10%
2017-03-31	99.20	97.50	99.20	99.20	99.20	100	9,920	99.200	87.11	85.62	87.11	87.11	87.11	114	87.112	0.05%
2017-03-30	99.15	98.00	99.20	99.15	99.15	600	59,490	99.150	87.07	86.06	87.11	87.07	87.07	683	87.068	0.15%
2017-03-29	99.00	98.00	99.20	99.00	99.00	3,300	326,700	99.000	86.94	86.06	87.11	86.94	86.94	3,758	86.936	0.41%
2017-03-28	98.60	98.00	99.00	98.60	98.60	200	19,720	98.600	86.59	86.06	86.94	86.59	86.59	228	86.585	0.10%
2017-03-27	98.50	98.00	99.00	98.50	98.50	600	59,100	98.500	86.50	86.06	86.94	86.50	86.50	683	86.497	-0.51%
2017-03-24	99.00	98.00	99.00	99.00	99.00	100	9,900	99.000	86.94	86.06	86.94	86.94	86.94	114	86.936	0.00%
2017-03-23	99.00	98.00	99.10	99.00	99.00	200	19,800	99.000	86.94	86.06	87.02	86.94	86.94	228	86.936	0.10%
2017-03-22	98.90	98.00	99.00	98.90	98.90	2,900	284,850	98.224	86.85	86.06	86.94	86.85	86.85	3,302	86.255	0.61%
2017-03-21	98.30	98.00	99.00	98.30	99.00	10,656	1,047,596	98.310	86.32	86.06	86.94	86.32	86.94	12,135	86.331	-0.71%
2017-03-20	99.00	97.50	99.05	99.00	99.00	45,700	4,524,300	99.000	86.94	85.62	86.98	86.94	86.94	52,042	86.936	0.00%
2017-03-17	99.00	97.50	99.05	98.50	99.00	5,107	503,381	98.567	86.94	85.62	86.98	86.50	86.94	5,816	86.556	-0.05%
2017-03-16	99.05	98.50	99.05	98.50	99.05	300	29,660	98.867	86.98	86.50	86.98	86.50	86.98	342	86.819	0.00%
2017-03-15	99.05	97.50	99.10	99.05	99.05	350	34,598	98.851	86.98	85.62	87.02	86.98	86.98	399	86.806	0.00%
2017-03-14	99.05	97.50	99.10	99.05	99.05	200	19,810	99.050	86.98	85.62	87.02	86.98	86.98	228	86.980	-0.05%
2017-03-13	99.10	97.50	99.10	99.00	99.10	1,762	174,588	99.085	87.02	85.62	87.02	86.94	87.02	2,007	87.011	0.20%
2017-03-10	98.90	-	99.00	98.90	98.90	200	19,780	98.900	86.85	-	86.94	86.85	86.85	228	86.849	-0.10%
2017-03-09	99.00	97.50	99.00	99.00	99.00	1,216	120,352	98.974	86.94	85.62	86.94	86.94	86.94	1,385	86.913	0.00%
2017-03-08	99.00	-	99.00	98.90	99.10	5,516	545,908	98.968	86.94	-	86.94	86.85	87.02	6,281	86.908	0.10%
2017-03-07	98.90	-	99.50	98.10	98.90	763	74,867	98.122	86.85	-	87.38	86.15	86.85	869	86.165	0.82%
2017-03-06	98.10	97.00	99.30	98.10	98.90	4,288	422,312	98.487	86.15	85.18	87.20	86.15	86.85	4,883	86.486	-0.81%
2017-03-03	98.90	-	98.90	98.10	98.90	500	49,130	98.260	86.85	-	86.85	86.15	86.85	569	86.287	-0.10%
2017-03-02	99.00	-	99.20	99.00	99.10	649	64,202	98.925	86.94	-	87.11	86.94	87.02	739	86.870	-0.10%
2017-03-01	99.10	-	99.20	99.10	99.10	119	11,759	98.815	87.02	-	87.11	87.02	87.02	136	86.774	-0.20%
2017-02-28	99.30	98.50	100.0	99.00	99.30	200	19,830	99.150	87.20	86.50	87.81	86.94	87.20	228	87.068	0.10%
2017-02-27	99.20	98.50	99.20	-	-	0	0	-	87.11	86.50	87.11	-	-	0	-	0.00%
2017-02-24	99.20	98.50	99.20	99.20	99.20	100	9,920	99.200	87.11	86.50	87.11	87.11	87.11	114	87.112	0.00%
2017-02-23	99.20	98.50	99.20	99.20	99.20	400	39,680	99.200	87.11	86.50	87.11	87.11	87.11	456	87.112	0.00%
2017-02-22	99.20	98.50	99.20	99.20	99.20	700	69,440	99.200	87.11	86.50	87.11	87.11	87.11	797	87.112	0.71%
2017-02-21	98.50	98.50	99.30	98.50	98.50	100	9,850	98.500	86.50	86.50	87.20	86.50	86.50	114	86.497	-0.71%
2017-02-20	99.20	-	99.20	99.20	99.20	100	9,920	99.200	87.11	-	87.11	87.11	87.11	114	87.112	0.05%
2017-02-17	99.15	-	99.20	99.15	99.15	110	10,903	99.118	87.07	-	87.11	87.07	87.07	125	87.040	0.00%
2017-02-16	99.15	-	99.15	99.20	99.20	200	19,835	99.175	87.07	-	87.07	87.11	87.11	228	87.090	-0.05%
2017-02-15	99.20	98.20	100.0	99.20	99.20	425	42,122	99.111	87.11	86.23	87.81	87.11	87.11	484	87.033	0.00%
2017-02-14	99.20	98.20	99.20	99.20	99.20	110	10,890	99.000	87.11	86.23	87.11	87.11	87.11	125	86.936	0.00%
2017-02-13	99.20	98.10	100.0	99.20	99.20	2,010	198,761	98.886	87.11	86.15	87.81	87.11	87.11	2,289	86.836	0.10%
2017-02-10	99.10	98.10	100.0	99.10	99.10	100	9,910	99.100	87.02	86.15	87.81	87.02	87.02	114	87.024	0.00%
2017-02-09	99.10	98.00	99.90	98.90	99.10	203	20,096	98.995	87.02	86.06	87.73	86.85	87.02	231	86.932	0.20%
2017-02-08	98.90	98.60	100.0	98.90	99.00	1,700	168,140	98.906	86.85	86.59	87.81	86.85	86.94	1,936	86.854	0.20%
2017-02-07	98.70	98.70	100.0	98.65	98.85	839	82,783	98.669	86.67	86.67	87.81	86.63	86.80	955	86.645	0.05%
2017-02-06	98.65	98.00	98.65	98.65	98.90	2,200	217,280	98.764	86.63	86.06	86.63	86.63	86.85	2,505	86.729	0.00%
2017-02-03	98.65	97.65	98.90	-	-	0	0	-	86.63	85.75	86.85	-	-	0	-	0.00%
2017-02-02	98.65	97.60	99.95	97.80	98.65	1,100	108,230	98.391	86.63	85.71	87.77	85.88	86.63	1,253	86.402	0.87%
2017-02-01	97.80	97.80	99.50	97.80	97.80	100	9,780	97.800	85.88	85.88	87.38	85.88	85.88	114	85.883	-1.11%
2017-01-27	98.90	96.90	98.95	98.00	98.90	200	19,690	98.450	86.85	85.09	86.89	86.06	86.85	228	86.453	-0.15%
2017-01-26	99.05	97.45	99.05	99.05	99.05	200	19,810	99.050	86.98	85.58	86.98	86.98	86.98	228	86.980	0.00%
2017-01-25	99.05	97.45	100.0	98.95	99.05	2,300	227,630	98.970	86.98	85.58	87.81	86.89	86.98	2,619	86.910	0.17%
2017-01-24	99.45	99.10	99.45	-	-	0	0	-	86.83	86.53	86.83	-	-	0	-	-0.05%
2017-01-23	99.50	99.10	99.50	99.50	99.50	100	9,950	99.500	86.87	86.53	86.87	86.87	86.87	115	86.875	0.40%
2017-01-20	99.10	99.10	99.20	99.10	99.10	10,700	1,060,350	99.098	86.53	86.53	86.61	86.53	86.53	12,255	86.524	0.00%
2017-01-19	99.10	98.80	99.20	99.10	99.10	100	9,910	99.100	86.53	86.26	86.61	86.53	86.53	115	86.525	-0.10%
2017-01-18	99.20	98.00	99.20	99.20	99.20	100	9,920	99.200	86.61	85.56	86.61	86.61	86.61	115	86.613	-0.25%
2017-01-17	99.45	98.00	99.50	98.40	99.45	400	39,465	98.663	86.83	85.56	86.87	85.91	86.83	458	86.143	0.61%
2017-01-16	98.85	98.00	104.0	98.85	99.30	1,000	99,120	99.120	86.31	85.56	90.80	86.31	86.70	1,145	86.543	-0.45%
2017-01-13	99.30	98.55	99.30	99.30	99.30	125	12,381	99.048	86.70	86.05	86.70	86.70	86.70	143	86.480	0.00%
2017-01-12	99.30	98.55	100.4	99.30	99.30	100	9,930	99.300	86.70	86.05	87.66	86.70	86.70	115	86.700	0.10%
2017-01-11	99.20	98.70	100.6	99.20	99.20	2,017	199,516	98.917	86.61	86.18	87.84	86.61	86.61	2,310	86.366	0.66%
2017-01-10	98.55	98.55	100.0	98.40	98.55	1,000	98,415	98.415	86.05	86.05	87.31	85.91	86.05	1,145	85.927	0.77%
2017-01-09	97.80	97.80	104.0	97.55	97.80	2,300	224,515	97.615	85.39	85.39	90.80	85.17	85.39	2,634	85.229	0.00%
2017-01-06	97.80	97.60	99.00	97.80	98.50	2,700	264,940	98.126	85.39	85.22	86.44	85.39	86.00	3,092	85.675	-1.01%
2017-01-05	98.80	97.60	98.80	98.45	98.90	1,100	108,735	98.850	86.26	85.22	86.26	85.96	86.35	1,260	86.307	0.36%
2017-01-04	98.45	97.60	98.45	98.45	98.45	100	9,845	98.450	85.96	85.22	85.96	85.96	85.96	115	85.958	0.46%
2017-01-03	98.00	97.55	98.00	-	-	0	0	-	85.56	85.17	85.56	-	-	0	-	-0.46%
2016-12-30	98.45	97.55	98.45	98.45	98.45	200	19,690	98.450	85.96	85.17	85.96	85.96	85.96	229	85.958	0.00%
2016-12-29	98.45	97.55	98.45	98.45	98.45	100	9,845	98.450	85.96	85.17	85.96	85.96	85.96	115	85.958	0.46%
2016-12-28	98.00	97.50	98.00	98.00	98.00	2,500	245,000	98.000	85.56	85.13	85.56	85.56	85.56	2,863	85.565	-1.01%
2016-12-23	99.00	98.00	99.00	98.50	99.00	1,500	147,910	98.607	86.44	85.56	86.44	86.00	86.44	1,718	86.095	0.30%
2016-12-22	98.70	98.70	99.95	98.70	99.00	1,100	108,620	98.746	86.18	86.18	87.27	86.18	86.44	1,260	86.216	-1.00%
2016-12-21	99.70	98.80	99.70	99.70	99.70	100	9,970	99.700	87.05	86.26	87.05	87.05	87.05	115	87.049	0.00%
2016-12-20	99.70	99.00	99.70	-	-	0	0	-	87.05	86.44	87.05	-	-	0	-	0.00%
2016-12-19	99.70	98.80	99.80	99.70	99.70	100	9,970	99.700	87.05	86.26	87.14	87.05	87.05	115	87.049	0.71%
2016-12-16	99.00	99.00	100.6	98.70	99.50	1,700	168,310	99.006	86.44	86.44	87.79	86.18	86.87	1,947	86.443	-0.50%
2016-12-15	99.50	99.25	100.0	99.50	99.50	313	31,143	99.498	86.87	86.66	87.31	86.87	86.87	358	86.873	0.00%
2016-12-14	99.50	99.50	100.0	-	-	0	0	-	86.87	86.87	87.31	-	-	0	-	0.10%
2016-12-13	99.40	99.40	100.0	99.40	100.2	3,925	391,635	99.780	86.79	86.79	87.31	86.79	87.49	4,495	87.119	-0.70%
2016-12-12	100.1	99.50	100.1	-	-	0	0	-	87.40	86.87	87.40	-	-	0	-	-0.10%
2016-12-09	100.2	99.50	100.3	-	-	0	0	-	87.49	86.87	87.57	-	-	0	-	0.00%
2016-12-08	100.2	99.50	100.2	100.2	100.2	1,000	100,200	100.20	87.49	86.87	87.49	87.49	87.49	1,145	87.486	0.00%
2016-12-07	100.2	99.50	100.3	100.2	100.2	100	10,020	100.20	87.49	86.87	87.57	87.49	87.49	115	87.486	0.70%
2016-12-06	99.50	99.50	100.2	-	-	0	0	-	86.87	86.87	87.49	-	-	0	-	0.00%
2016-12-05	99.50	99.50	100.2	99.50	99.50	600	59,700	99.500	86.87	86.87	87.49	86.87	86.87	687	86.875	0.00%
2016-12-02	99.50	99.50	99.80	99.50	99.50	209	20,788	99.464	86.87	86.87	87.14	86.87	86.87	239	86.843	-0.30%
2016-12-01	99.80	99.50	99.80	-	-	0	0	-	87.14	86.87	87.14	-	-	0	-	0.00%
2016-11-30	99.80	99.50	99.80	99.80	99.80	100	9,980	99.800	87.14	86.87	87.14	87.14	87.14	115	87.137	0.00%
2016-11-29	99.80	99.50	99.80	-	-	0	0	-	87.14	86.87	87.14	-	-	0	-	0.00%
2016-11-28	99.80	99.50	100.0	99.80	99.80	1,000	99,800	99.800	87.14	86.87	87.31	87.14	87.14	1,145	87.137	0.00%
2016-11-25	99.80	99.50	100.2	99.80	99.80	500	49,900	99.800	87.14	86.87	87.44	87.14	87.14	573	87.137	-0.35%
2016-11-24	100.2	99.70	100.1	99.80	100.2	200	19,995	99.975	87.44	87.05	87.35	87.14	87.44	229	87.289	0.00%
2016-11-23	100.2	99.80	100.2	-	-	0	0	-	87.44	87.14	87.44	-	-	0	-	0.00%
2016-11-22	100.2	99.80	100.2	100.0	100.2	200	20,015	100.08	87.44	87.14	87.44	87.31	87.44	229	87.377	0.30%
2016-11-21	99.85	99.80	100.3	99.85	99.85	1,000	99,850	99.850	87.18	87.14	87.53	87.18	87.18	1,145	87.180	-0.45%
2016-11-18	100.3	99.85	100.3	-	-	0	0	-	87.57	87.18	87.57	-	-	0	-	0.00%
2016-11-17	100.3	99.85	100.3	-	-	0	0	-	87.57	87.18	87.57	-	-	0	-	-0.05%
2016-11-16	100.4	99.85	100.4	99.85	100.5	937	93,826	100.13	87.62	87.18	87.62	87.18	87.70	1,073	87.429	0.50%
2016-11-15	99.85	99.90	99.95	99.85	100.8	2,231	223,193	100.04	87.18	87.22	87.27	87.18	87.97	2,555	87.348	-0.94%
2016-11-14	100.8	100.0	100.8	100.0	100.8	3,600	360,090	100.03	88.01	87.31	88.01	87.31	88.01	4,123	87.333	0.50%
2016-11-11	100.3	100.2	101.0	100.3	101.1	4,852	489,490	100.88	87.57	87.44	88.18	87.57	88.27	5,557	88.083	-0.79%
2016-11-10	101.1	101.0	-	101.1	101.1	100	10,110	101.10	88.27	88.18	-	88.27	88.27	115	88.272	-0.34%
2016-11-09	101.5	100.6	101.5	101.4	101.5	2,700	273,765	101.39	88.58	87.84	88.58	88.49	88.58	3,092	88.529	0.45%
2016-11-08	101.0	100.6	101.5	-	-	0	0	-	88.18	87.84	88.62	-	-	0	-	0.00%
2016-11-07	101.0	100.6	101.0	101.5	101.5	100	10,150	101.50	88.18	87.79	88.18	88.62	88.62	115	88.621	0.35%
2016-11-04	100.7	100.7	101.5	100.7	100.7	3,600	362,340	100.65	87.88	87.88	88.62	87.88	87.88	4,123	87.879	-0.94%
2016-11-03	101.6	100.7	101.6	-	-	0	0	-	88.71	87.88	88.71	-	-	0	-	0.00%
2016-11-02	101.6	100.6	101.6	101.6	101.6	1,000	101,600	101.60	88.71	87.84	88.71	88.71	88.71	1,145	88.708	0.00%
2016-11-01	101.6	100.5	-	101.6	101.6	700	71,120	101.60	88.71	87.75	-	88.71	88.71	802	88.708	0.79%
2016-10-31	100.8	100.7	-	-	-	0	0	-	88.01	87.92	-	-	-	0	-	0.00%
2016-10-28	100.8	100.8	-	-	-	0	0	-	88.01	88.01	-	-	-	0	-	0.00%
2016-10-27	100.8	100.8	102.0	100.8	100.8	400	40,300	100.75	88.01	88.01	89.06	87.97	87.97	458	87.966	-0.79%
2016-10-26	101.6	101.0	102.0	-	-	0	0	-	88.71	88.18	89.06	-	-	0	-	0.00%
2016-10-25	101.6	100.5	101.6	101.7	101.7	400	40,660	101.65	88.71	87.75	88.71	88.75	88.75	458	88.752	-0.05%
2016-10-24	101.7	100.5	102.0	101.6	101.7	200	20,325	101.63	88.75	87.75	89.06	88.71	88.75	229	88.730	0.00%
2016-10-20	101.7	100.5	-	-	-	0	0	-	88.75	87.75	-	-	-	0	-	0.00%
2016-10-19	101.7	100.5	-	-	-	0	0	-	88.75	87.75	-	-	-	0	-	0.00%
2016-10-18	101.7	100.5	-	101.7	101.7	300	30,495	101.65	88.75	87.75	-	88.75	88.75	344	88.752	0.05%
2016-10-17	101.6	100.5	-	101.5	101.6	1,800	182,760	101.53	88.71	87.75	-	88.62	88.71	2,062	88.650	0.10%
2016-10-14	101.5	-	101.5	101.5	101.5	209	21,213	101.50	88.62	-	88.62	88.62	88.62	239	88.619	0.05%
2016-10-13	101.5	100.5	101.5	101.3	101.5	2,703	274,049	101.39	88.58	87.75	88.58	88.40	88.58	3,096	88.522	0.84%
2016-10-12	100.6	100.5	101.3	-	-	0	0	-	87.84	87.75	88.40	-	-	0	-	0.00%
2016-10-11	100.6	100.6	101.3	100.6	100.6	712	71,617	100.59	87.84	87.84	88.40	87.84	87.84	815	87.823	0.00%
2016-10-07	100.6	100.5	100.6	100.6	100.6	800	80,480	100.60	87.84	87.75	87.84	87.84	87.84	916	87.835	-0.40%
2016-10-06	101.0	100.6	101.2	-	-	0	0	-	88.18	87.84	88.36	-	-	0	-	0.00%
2016-10-05	101.0	100.6	101.2	101.0	101.0	300	30,300	101.00	88.18	87.84	88.36	88.18	88.18	344	88.184	0.50%
2016-10-04	100.5	100.5	100.8	99.40	100.6	10,000	1,000,030	100.00	87.75	87.75	88.01	86.79	87.84	11,453	87.314	-0.40%
2016-10-03	100.9	100.9	101.2	-	-	0	0	-	88.10	88.10	88.36	-	-	0	-	0.00%
2016-09-30	100.9	100.7	101.3	100.9	100.9	500	50,450	100.90	88.10	87.92	88.40	88.10	88.10	573	88.097	0.20%
2016-09-29	100.7	100.7	101.0	100.7	100.7	1,000	100,700	100.70	87.92	87.92	88.18	87.92	87.92	1,145	87.922	0.10%
2016-09-28	100.6	100.6	101.4	-	-	0	0	-	87.84	87.84	88.53	-	-	0	-	0.00%
2016-09-27	100.6	100.6	102.0	100.6	100.6	1,100	110,660	100.60	87.84	87.84	89.06	87.84	87.84	1,260	87.835	0.00%
2016-09-26	100.6	100.6	102.0	-	-	0	0	-	87.84	87.84	89.06	-	-	0	-	0.00%
2016-09-23	100.6	100.6	102.0	-	-	0	0	-	87.84	87.84	89.06	-	-	0	-	0.00%
2016-09-22	100.6	100.6	102.0	100.6	100.6	1,000	100,600	100.60	87.84	87.84	89.06	87.84	87.84	1,145	87.835	-0.40%
2016-09-21	101.0	100.8	101.0	101.0	101.0	1,100	111,100	101.00	88.18	88.01	88.18	88.18	88.18	1,260	88.184	0.00%
2016-09-20	101.0	100.5	101.0	101.0	101.9	700	70,990	101.41	88.18	87.75	88.18	88.18	88.97	802	88.546	-0.39%
2016-09-19	101.4	101.0	101.7	101.4	101.8	1,800	182,840	101.58	88.53	88.18	88.75	88.53	88.88	2,062	88.689	-0.98%
2016-09-15	102.4	101.8	104.8	102.4	102.4	304	31,129	102.40	89.41	88.88	91.46	89.41	89.41	348	89.405	0.59%
2016-09-14	101.8	101.8	104.8	-	-	700	71,260	101.80	88.88	88.88	91.46	-	-	802	88.883	0.00%
2016-09-13	101.8	101.8	104.8	101.8	102.4	2,021	206,206	102.03	88.88	88.88	91.46	88.88	89.41	2,315	89.085	-0.20%
2016-09-12	102.0	101.9	102.0	-	-	671	68,296	101.78	89.06	88.97	89.06	-	-	769	88.867	0.00%
2016-09-09	102.0	101.8	101.9	-	-	100	10,200	102.00	89.06	88.88	88.97	-	-	115	89.057	0.00%
2016-09-08	102.0	101.8	104.8	-	-	100	10,200	102.00	89.06	88.88	91.46	-	-	115	89.057	0.00%
2016-09-07	102.0	101.7	102.0	-	-	0	0	-	89.06	88.80	89.06	-	-	0	-	0.00%
2016-09-06	102.0	101.7	102.0	102.0	102.0	500	51,000	102.00	89.06	88.75	89.06	89.06	89.06	573	89.057	0.10%
2016-09-05	101.9	101.9	102.0	101.9	101.9	183	18,575	101.50	88.97	88.97	89.06	88.97	88.97	210	88.623	0.00%
2016-09-02	101.9	101.8	102.0	-	-	0	0	-	88.97	88.88	89.06	-	-	0	-	0.00%
2016-09-01	101.9	101.9	102.0	-	-	500	51,000	102.00	88.97	88.97	89.06	-	-	573	89.057	0.10%
2016-08-31	101.8	101.8	102.0	-	-	0	0	-	88.88	88.88	89.06	-	-	0	-	0.00%
2016-08-30	101.8	101.8	102.0	-	-	0	0	-	88.88	88.88	89.06	-	-	0	-	0.05%
2016-08-29	101.8	101.8	102.0	101.8	101.8	1,000	101,750	101.75	88.84	88.84	89.06	88.84	88.84	1,145	88.839	0.00%
2016-08-26	101.8	101.8	102.3	101.7	101.7	300	30,510	101.70	88.84	88.84	89.32	88.80	88.80	344	88.796	0.00%
2016-08-25	101.8	101.8	102.3	-	-	0	0	-	88.84	88.84	89.32	-	-	0	-	0.05%
2016-08-24	101.7	101.7	102.3	-	-	0	0	-	88.80	88.75	89.32	-	-	0	-	0.00%
2016-08-23	101.7	101.7	102.3	-	-	0	0	-	88.80	88.80	89.32	-	-	0	-	0.05%
2016-08-22	101.7	101.7	102.5	101.7	102.4	500	50,900	101.80	88.75	88.75	89.49	88.75	89.41	573	88.883	-0.73%
2016-08-19	102.4	101.7	102.5	-	-	0	0	-	89.41	88.75	89.49	-	-	0	-	0.00%
2016-08-18	102.4	101.7	102.5	-	-	0	0	-	89.41	88.75	89.49	-	-	0	-	0.00%
2016-08-17	102.4	102.1	104.8	102.4	102.4	700	71,680	102.40	89.41	89.14	91.46	89.41	89.41	802	89.407	0.00%
2016-08-16	102.4	102.1	102.4	102.4	102.4	600	61,440	102.40	89.41	89.14	89.41	89.41	89.41	687	89.407	0.00%
2016-08-15	102.4	102.1	102.4	102.4	102.4	629	64,409	102.40	89.41	89.14	89.41	89.41	89.41	720	89.406	0.00%
2016-08-12	102.4	102.0	102.4	-	-	0	0	-	89.41	89.06	89.41	-	-	0	-	0.00%
2016-08-11	102.4	102.2	102.4	101.7	102.4	1,955	199,371	101.98	89.41	89.23	89.41	88.80	89.41	2,239	89.040	0.69%
2016-08-10	101.7	101.6	101.7	101.7	101.7	700	71,190	101.70	88.80	88.71	88.80	88.80	88.80	802	88.796	0.10%
2016-08-09	101.6	101.6	104.8	-	-	0	0	-	88.71	88.71	91.46	-	-	0	-	0.00%
2016-08-08	101.6	101.6	104.8	101.6	101.8	559	56,755	101.53	88.71	88.71	91.46	88.71	88.88	640	88.647	-0.68%
2016-08-05	102.3	101.8	104.8	102.3	102.3	900	92,070	102.30	89.32	88.88	91.46	89.32	89.32	1,031	89.319	0.10%
2016-08-04	102.2	101.8	104.8	101.9	102.2	500	51,010	102.02	89.23	88.88	91.46	88.97	89.23	573	89.075	0.29%
2016-08-03	101.9	101.8	101.9	-	-	0	0	-	88.97	88.88	88.97	-	-	0	-	-0.10%
2016-08-01	102.0	101.6	104.8	-	-	0	0	-	89.06	88.71	91.46	-	-	0	-	0.00%
2016-07-29	102.0	101.6	104.8	101.6	102.0	1,600	162,800	101.75	89.06	88.71	91.46	88.71	89.06	1,833	88.839	0.41%
2016-07-28	101.6	101.6	104.8	-	-	0	0	-	88.69	88.66	91.46	-	-	0	-	0.00%
2016-07-27	102.4	101.0	104.8	102.0	102.4	1,400	143,200	102.29	88.69	87.48	90.73	88.34	88.69	1,616	88.592	0.49%
2016-07-26	101.9	101.9	104.8	-	-	0	0	-	88.26	88.26	90.73	-	-	0	-	0.39%
2016-07-25	101.5	101.4	101.5	101.5	102.5	1,500	152,750	101.83	87.91	87.82	87.91	87.91	88.78	1,732	88.200	-0.20%
2016-07-22	101.7	101.5	101.7	101.7	101.7	800	81,360	101.70	88.08	87.91	88.08	88.08	88.08	924	88.084	-0.29%
2016-07-21	102.0	101.7	102.5	-	-	0	0	-	88.34	88.08	88.78	-	-	0	-	0.00%
2016-07-20	102.0	101.8	102.5	-	-	9	907	100.78	88.34	88.17	88.78	-	-	10	87.286	0.00%
2016-07-19	102.0	101.7	102.5	102.0	102.0	1,000	102,000	102.00	88.34	88.08	88.78	88.34	88.34	1,155	88.344	-0.49%
2016-07-18	102.5	102.0	102.5	102.5	102.5	300	30,750	102.50	88.78	88.34	88.78	88.78	88.78	346	88.777	0.49%
2016-07-15	102.0	102.0	102.7	102.0	102.0	348	35,448	101.86	88.34	88.34	88.95	88.34	88.34	402	88.225	-0.78%
2016-07-14	102.8	102.0	102.8	102.8	102.8	224	22,988	102.63	89.04	88.34	89.04	89.04	89.04	259	88.886	0.19%
2016-07-13	102.6	101.8	102.6	101.8	102.6	2,339	239,834	102.54	88.86	88.17	88.86	88.17	88.86	2,701	88.809	0.10%
2016-07-12	102.5	101.8	102.5	-	-	0	0	-	88.78	88.17	88.78	-	-	0	-	0.00%
2016-07-11	102.5	101.8	102.8	-	-	0	0	-	88.78	88.17	89.04	-	-	0	-	0.00%
2016-07-08	102.5	101.8	102.5	-	-	0	0	-	88.78	88.17	88.78	-	-	0	-	0.00%
2016-07-07	102.5	101.9	102.5	-	-	0	0	-	88.78	88.26	88.78	-	-	0	-	-0.10%
2016-07-06	102.6	102.0	103.0	-	-	58	5,858	101.00	88.86	88.34	89.21	-	-	67	87.478	0.00%
2016-07-05	102.6	102.0	103.0	102.0	102.6	3,000	307,100	102.37	88.86	88.34	89.21	88.34	88.86	3,464	88.662	0.79%
2016-07-04	101.8	101.8	101.9	101.8	101.8	400	40,720	101.80	88.17	88.17	88.26	88.17	88.17	462	88.171	-0.10%
2016-06-30	101.9	100.9	101.9	101.8	101.9	400	40,730	101.83	88.26	87.39	88.26	88.17	88.26	462	88.193	0.10%
2016-06-29	101.8	100.9	101.8	-	-	0	0	-	88.17	87.39	88.17	-	-	0	-	0.00%
2016-06-28	101.8	100.9	101.8	101.8	101.8	1,100	111,980	101.80	88.17	87.39	88.17	88.17	88.17	1,270	88.171	0.30%
2016-06-27	101.5	101.5	101.8	-	-	0	0	-	87.91	87.91	88.17	-	-	0	-	0.50%
2016-06-24	101.0	100.5	101.5	-	-	0	0	-	87.48	87.05	87.91	-	-	0	-	0.00%
2016-06-23	101.0	100.5	101.5	-	-	0	0	-	87.48	87.05	87.91	-	-	0	-	0.00%
2016-06-22	101.0	100.5	101.5	101.0	101.0	1,500	151,300	100.87	87.48	87.05	87.91	87.48	87.48	1,732	87.363	-0.20%
2016-06-21	101.2	101.2	101.8	100.9	101.2	1,400	141,620	101.16	87.65	87.65	88.17	87.39	87.65	1,616	87.614	-0.30%
2016-06-20	101.5	101.2	101.5	-	-	0	0	-	87.91	87.65	87.91	-	-	0	-	-0.20%
2016-06-17	101.7	101.2	101.7	-	-	0	0	-	88.08	87.65	88.08	-	-	0	-	-0.10%
2016-06-16	101.8	101.2	101.8	-	-	0	0	-	88.17	87.65	88.17	-	-	0	-	0.00%
2016-06-15	101.8	101.0	101.8	102.0	102.0	178	18,156	102.00	88.17	87.48	88.17	88.34	88.34	206	88.344	0.00%
2016-06-14	101.8	100.8	101.8	101.3	101.8	2,326	236,086	101.50	88.17	87.30	88.17	87.74	88.17	2,686	87.910	1.50%
2016-06-13	100.3	100.3	101.3	100.3	100.7	2,800	281,820	100.65	86.87	86.87	87.74	86.87	87.22	3,233	87.175	-0.30%
2016-06-10	100.6	100.6	101.3	-	-	0	0	-	87.13	87.13	87.74	-	-	0	-	0.00%
2016-06-08	100.6	100.6	101.1	-	-	0	0	-	87.13	87.13	87.56	-	-	0	-	0.00%
2016-06-07	100.6	100.6	101.0	-	-	0	0	-	87.13	87.13	87.48	-	-	0	-	0.00%
2016-06-06	100.6	100.2	101.0	100.6	100.6	600	60,360	100.60	87.13	86.79	87.48	87.13	87.13	693	87.132	0.00%
2016-06-03	100.6	100.2	100.8	-	-	0	0	-	87.13	86.79	87.30	-	-	0	-	0.00%
2016-06-02	100.6	100.2	100.8	-	-	0	0	-	87.13	86.79	87.26	-	-	0	-	0.00%
2016-06-01	100.6	100.2	100.8	-	-	0	0	-	87.13	86.79	87.26	-	-	0	-	0.00%
2016-05-31	100.6	100.2	100.8	-	-	0	0	-	87.13	86.74	87.26	-	-	0	-	0.00%
2016-05-30	100.6	100.1	100.8	-	-	0	0	-	87.13	86.70	87.30	-	-	0	-	0.00%
2016-05-27	100.6	100.1	100.8	-	-	0	0	-	87.13	86.70	87.30	-	-	0	-	0.00%
2016-05-26	100.6	100.2	100.6	-	-	0	0	-	87.13	86.74	87.13	-	-	0	-	0.00%
2016-05-25	100.6	100.1	100.6	-	-	0	0	-	87.13	86.66	87.13	-	-	0	-	0.00%
2016-05-24	100.6	100.0	100.6	-	-	0	0	-	87.13	86.61	87.13	-	-	0	-	0.00%
2016-05-23	100.6	100.0	100.6	-	-	2,000	201,200	100.60	87.13	86.61	87.13	-	-	2,309	87.132	0.00%
2016-05-20	100.6	100.1	100.6	100.6	100.6	600	60,360	100.60	87.13	86.66	87.13	87.13	87.13	693	87.132	0.00%
2016-05-19	100.6	100.1	100.6	-	-	0	0	-	87.13	86.70	87.13	-	-	0	-	0.00%
2016-05-18	100.6	100.1	100.6	-	-	1,500	150,150	100.10	87.13	86.70	87.13	-	-	1,732	86.699	0.00%
2016-05-17	100.6	100.6	101.0	-	-	19	1,882	99.053	87.13	87.13	87.48	-	-	22	85.792	0.00%
2016-05-16	100.6	100.1	101.0	-	-	0	0	-	87.13	86.70	87.48	-	-	0	-	0.00%
2016-05-13	100.6	100.1	100.6	100.6	100.6	200	20,120	100.60	87.13	86.70	87.13	87.13	87.13	231	87.132	-0.10%
2016-05-12	100.7	100.1	101.1	-	-	0	0	-	87.22	86.70	87.56	-	-	0	-	0.00%
2016-05-11	100.7	100.7	101.0	100.6	100.9	1,797	180,947	100.69	87.22	87.22	87.48	87.13	87.39	2,075	87.213	0.95%
2016-05-10	99.75	99.75	100.6	99.75	99.75	1,400	139,650	99.750	86.40	86.40	87.13	86.40	86.40	1,616	86.396	0.00%
2016-05-09	99.75	99.70	100.5	99.75	99.75	1,900	189,525	99.750	86.40	86.35	87.05	86.40	86.40	2,194	86.396	-0.89%
2016-05-06	100.7	99.75	100.7	100.7	100.7	1,000	100,650	100.65	87.18	86.40	87.22	87.18	87.18	1,155	87.175	0.00%
2016-05-05	100.7	99.75	100.7	100.7	100.7	200	20,130	100.65	87.18	86.40	87.18	87.18	87.18	231	87.175	0.90%
2016-05-04	99.75	99.70	100.6	-	-	0	0	-	86.40	86.35	87.13	-	-	0	-	0.00%
2016-05-03	99.75	99.75	100.5	-	-	0	0	-	86.40	86.40	87.05	-	-	0	-	0.00%
2016-04-29	99.75	99.75	100.5	-	-	0	0	-	86.40	86.40	87.05	-	-	0	-	0.05%
2016-04-28	99.70	99.70	100.5	99.70	99.70	100	9,970	99.700	86.35	86.35	87.05	86.35	86.35	115	86.352	0.00%
2016-04-27	99.70	99.70	100.4	-	-	0	0	-	86.35	86.35	86.96	-	-	0	-	0.00%
2016-04-26	99.70	99.70	100.5	99.60	100.0	1,600	159,800	99.875	86.35	86.35	87.05	86.27	86.61	1,847	86.504	-0.30%
2016-04-25	100.0	100.0	100.7	100.0	100.0	100	10,000	100.00	86.61	86.61	87.22	86.61	86.61	115	86.612	0.00%
2016-04-22	100.0	100.0	100.7	100.0	100.2	2,700	270,055	100.02	86.61	86.61	87.22	86.61	86.79	3,117	86.630	-0.20%
2016-04-21	100.2	100.2	101.1	-	-	0	0	-	86.79	86.79	87.56	-	-	0	-	0.00%
2016-04-20	100.2	100.2	101.2	100.2	100.3	1,400	140,390	100.28	86.79	86.79	87.65	86.79	86.87	1,616	86.853	-0.35%
2016-04-19	100.6	100.6	101.4	100.6	101.6	1,100	110,705	100.64	87.09	87.09	87.82	87.09	87.95	1,270	87.167	-0.98%
2016-04-18	101.6	100.6	101.6	100.6	101.6	600	60,830	101.38	87.95	87.09	87.95	87.09	87.95	693	87.810	0.00%
2016-04-15	101.6	100.6	101.6	-	-	0	0	-	87.95	87.09	87.95	-	-	0	-	0.00%
2016-04-14	101.6	100.6	101.6	101.6	101.6	222	22,510	101.40	87.95	87.13	87.95	87.95	87.95	256	87.821	0.05%
2016-04-13	101.5	100.6	101.6	101.3	104.8	1,609	163,507	101.62	87.91	87.09	87.95	87.74	90.73	1,858	88.015	0.30%
2016-04-12	101.2	100.7	101.2	101.0	101.3	200	20,230	101.15	87.65	87.22	87.65	87.48	87.74	231	87.608	0.20%
2016-04-11	101.0	101.0	101.2	-	-	0	0	-	87.48	87.48	87.65	-	-	0	-	0.00%
2016-04-08	101.0	101.0	101.3	-	-	0	0	-	87.48	87.48	87.74	-	-	0	-	0.00%
2016-04-07	101.0	101.0	101.3	101.0	101.0	100	10,100	101.00	87.48	87.48	87.74	87.48	87.48	115	87.478	-0.39%
2016-04-06	101.4	101.0	101.4	-	-	0	0	-	87.82	87.48	87.82	-	-	0	-	0.00%
2016-04-05	101.4	101.0	101.4	101.2	105.0	2,000	206,200	103.10	87.82	87.48	87.82	87.65	90.94	2,309	89.297	1.00%
2016-04-01	100.4	100.4	101.1	-	-	0	0	-	86.96	86.96	87.56	-	-	0	-	0.20%
2016-03-31	100.2	100.2	101.2	100.0	100.3	1,200	120,300	100.25	86.79	86.79	87.65	86.61	86.87	1,385	86.829	-0.60%
2016-03-30	100.8	100.8	101.2	100.8	101.2	1,400	140,800	100.57	87.30	87.30	87.65	87.30	87.65	1,616	87.107	0.20%
2016-03-29	100.6	100.6	101.2	-	-	0	0	-	87.13	87.13	87.65	-	-	0	-	0.10%
2016-03-24	100.5	100.5	101.2	100.5	100.5	1,100	110,550	100.50	87.05	87.05	87.65	87.05	87.05	1,270	87.045	0.00%
2016-03-23	100.5	100.5	101.2	-	-	0	0	-	87.05	87.05	87.65	-	-	0	-	0.00%
2016-03-22	100.5	100.5	101.2	-	-	0	0	-	87.05	87.05	87.65	-	-	0	-	0.00%
2016-03-21	100.5	100.5	101.3	100.5	100.7	1,600	160,980	100.61	87.05	87.05	87.74	87.05	87.22	1,847	87.143	-0.10%
2016-03-18	100.6	100.6	101.4	-	-	0	0	-	87.13	87.13	87.82	-	-	0	-	0.00%
2016-03-17	100.6	100.6	101.4	100.6	100.7	1,100	110,760	100.69	87.13	87.13	87.82	87.13	87.22	1,270	87.210	-0.79%
2016-03-16	101.4	100.6	101.4	-	-	0	0	-	87.82	87.13	87.82	-	-	0	-	0.00%
2016-03-15	101.4	100.6	101.4	101.4	101.4	222	22,480	101.26	87.82	87.13	87.82	87.82	87.82	256	87.704	0.50%
2016-03-14	100.9	100.8	100.9	100.9	100.9	100	10,090	100.90	87.39	87.26	87.39	87.39	87.39	115	87.392	-0.49%
2016-03-11	101.4	100.9	101.4	101.4	101.4	1,461	148,145	101.40	87.82	87.39	87.82	87.82	87.82	1,687	87.824	0.00%
2016-03-10	101.4	100.9	101.4	-	-	0	0	-	87.82	87.39	87.82	-	-	0	-	0.00%
2016-03-09	101.4	100.9	101.4	-	-	0	0	-	87.82	87.39	87.82	-	-	0	-	0.00%
2016-03-08	101.4	100.9	101.4	-	-	0	0	-	87.82	87.39	87.82	-	-	0	-	-0.10%
2016-03-07	101.5	100.6	101.5	100.5	101.5	2,100	211,610	100.77	87.91	87.13	87.91	87.05	87.91	2,425	87.276	0.00%
2016-03-04	101.5	100.7	101.5	101.5	101.5	500	50,750	101.50	87.91	87.22	87.91	87.91	87.91	577	87.911	0.00%
2016-03-03	101.5	100.7	101.5	-	-	0	0	-	87.91	87.22	87.91	-	-	0	-	-0.10%
2016-03-02	101.6	100.7	101.6	-	-	0	0	-	88.00	87.22	88.00	-	-	0	-	-0.10%
2016-03-01	101.7	100.7	101.7	-	-	0	0	-	88.08	87.22	88.08	-	-	0	-	0.00%
2016-02-29	101.7	100.8	101.7	-	-	0	0	-	88.08	87.30	88.08	-	-	0	-	0.00%
2016-02-26	101.7	100.8	101.7	-	-	0	0	-	88.08	87.30	88.08	-	-	0	-	0.00%
2016-02-25	101.7	101.0	101.7	-	-	0	0	-	88.08	87.48	88.08	-	-	0	-	-0.10%
2016-02-24	101.8	101.0	101.8	101.8	101.8	200	20,360	101.80	88.17	87.48	88.17	88.17	88.17	231	88.171	0.79%
2016-02-23	101.0	100.8	101.8	101.0	101.0	100	10,100	101.00	87.48	87.30	88.17	87.48	87.48	115	87.478	0.00%
2016-02-22	101.0	100.9	101.8	-	-	0	0	-	87.48	87.39	88.17	-	-	0	-	0.00%
2016-02-19	101.0	100.9	101.8	-	-	0	0	-	87.48	87.39	88.17	-	-	0	-	0.00%
2016-02-18	101.0	101.0	101.9	101.0	101.0	300	30,300	101.00	87.48	87.48	88.26	87.48	87.48	346	87.478	-0.59%
2016-02-17	101.6	101.5	101.6	101.5	101.6	1,100	111,660	101.51	88.00	87.91	88.00	87.91	88.00	1,270	87.919	0.10%
2016-02-16	101.5	101.2	101.5	101.5	101.5	222	22,513	101.41	87.91	87.65	87.91	87.91	87.91	256	87.833	0.30%
2016-02-15	101.2	101.2	101.5	101.2	101.2	1,579	159,986	101.32	87.65	87.65	87.91	87.65	87.65	1,823	87.756	0.00%
2016-02-12	101.2	100.2	101.2	101.2	101.2	600	60,720	101.20	87.65	86.79	87.65	87.65	87.65	693	87.651	0.30%
2016-02-11	100.9	100.6	101.2	100.9	100.9	500	50,450	100.90	87.39	87.13	87.65	87.39	87.39	577	87.392	0.20%
2016-02-05	100.7	100.6	101.2	-	-	0	0	-	87.22	87.13	87.65	-	-	0	-	0.00%
2016-02-04	100.7	100.3	101.3	-	-	0	0	-	87.22	86.87	87.74	-	-	0	-	0.00%
2016-02-03	100.7	100.3	101.3	-	-	0	0	-	87.22	86.87	87.74	-	-	0	-	0.00%
2016-02-02	100.7	100.7	101.7	-	-	0	0	-	87.22	87.22	88.08	-	-	0	-	0.00%
2016-02-01	100.7	100.7	101.7	100.7	100.7	700	70,490	100.70	87.22	87.22	88.08	87.22	87.22	808	87.218	-0.89%
2016-01-29	101.6	100.7	101.7	-	-	0	0	-	88.00	87.22	88.08	-	-	0	-	0.00%
2016-01-28	101.6	100.6	101.6	101.6	101.6	500	50,800	101.60	88.00	87.13	88.00	88.00	88.00	577	87.998	0.24%
2016-01-27	102.2	101.3	102.3	102.2	102.2	1,000	102,200	102.20	87.79	87.02	87.88	87.79	87.79	1,164	87.790	0.00%
2016-01-26	102.2	101.2	102.2	102.2	102.2	300	30,660	102.20	87.79	86.93	87.79	87.79	87.79	349	87.790	0.20%
2016-01-25	102.0	101.2	102.2	102.0	102.0	1,000	102,000	102.00	87.62	86.93	87.79	87.62	87.62	1,164	87.618	0.69%
2016-01-22	101.3	101.0	102.0	101.3	102.3	2,500	253,750	101.50	87.02	86.76	87.62	87.02	87.88	2,910	87.189	-0.69%
2016-01-21	102.0	102.0	102.3	101.8	101.8	1,000	101,800	101.80	87.62	87.62	87.88	87.45	87.45	1,164	87.446	0.20%
2016-01-20	101.8	101.2	102.2	101.8	101.8	1,000	101,800	101.80	87.45	86.93	87.79	87.45	87.45	1,164	87.446	-0.20%
2016-01-19	102.0	101.1	102.1	-	-	0	0	-	87.62	86.85	87.70	-	-	0	-	0.00%
2016-01-18	102.0	101.0	102.0	101.9	102.0	1,500	152,900	101.93	87.62	86.76	87.62	87.53	87.62	1,746	87.561	0.10%
2016-01-15	101.9	100.9	101.9	101.9	101.9	300	30,570	101.90	87.53	86.67	87.53	87.53	87.53	349	87.532	0.00%
2016-01-14	101.9	100.9	101.9	101.8	101.9	1,503	153,050	101.83	87.53	86.67	87.53	87.45	87.53	1,750	87.472	0.10%
2016-01-13	101.8	100.8	101.8	101.7	101.8	1,497	152,264	101.71	87.45	86.59	87.45	87.36	87.45	1,743	87.371	0.10%
2016-01-12	101.7	100.7	101.7	101.0	101.7	1,800	182,150	101.19	87.36	86.50	87.36	86.76	87.36	2,095	86.926	0.99%
2016-01-11	100.7	100.7	101.0	-	-	0	0	-	86.50	86.50	86.76	-	-	0	-	0.00%
2016-01-08	100.7	100.7	101.0	100.7	100.7	600	60,570	100.95	86.50	86.50	86.76	86.50	86.50	698	86.716	-0.30%
2016-01-07	101.0	100.7	101.0	101.0	101.0	100	10,100	101.00	86.76	86.50	86.76	86.76	86.76	116	86.759	0.00%
2016-01-06	101.0	100.7	101.0	-	-	0	0	-	86.76	86.50	86.76	-	-	0	-	0.00%
2016-01-05	101.0	100.7	101.0	101.0	101.0	1,700	171,700	101.00	86.76	86.50	86.76	86.76	86.76	1,979	86.759	0.00%
2016-01-04	101.0	101.0	102.0	101.0	102.0	700	71,200	101.71	86.76	86.76	87.62	86.76	87.62	815	87.373	-1.08%
2015-12-31	102.1	101.1	102.1	-	-	0	0	-	87.70	86.85	87.70	-	-	0	-	0.00%
2015-12-30	102.1	101.1	102.1	-	-	0	0	-	87.70	86.85	87.70	-	-	0	-	0.00%
2015-12-29	102.1	101.2	102.1	-	-	0	0	-	87.70	86.93	87.70	-	-	0	-	0.00%
2015-12-28	102.1	101.2	102.2	102.1	102.1	1,000	102,100	102.10	87.70	86.93	87.79	87.70	87.70	1,164	87.704	0.10%
2015-12-24	102.0	101.1	102.1	-	-	0	0	-	87.62	86.85	87.70	-	-	0	-	0.00%
2015-12-23	102.0	101.1	102.1	-	-	0	0	-	87.62	86.85	87.70	-	-	0	-	0.00%
2015-12-22	102.0	101.1	102.1	102.0	102.0	1,000	102,000	102.00	87.62	86.85	87.70	87.62	87.62	1,164	87.618	0.89%
2015-12-21	101.1	101.0	102.0	101.1	101.1	1,000	101,100	101.10	86.85	86.76	87.62	86.85	86.85	1,164	86.845	-0.93%
2015-12-18	102.1	101.1	102.1	-	-	0	0	-	87.66	86.85	87.66	-	-	0	-	-0.05%
2015-12-17	102.1	101.1	102.1	-	-	0	0	-	87.70	86.85	87.70	-	-	0	-	0.00%
2015-12-16	102.1	101.1	102.1	102.1	102.1	500	51,040	102.08	87.70	86.85	87.70	87.70	87.70	582	87.687	-0.20%
2015-12-15	102.3	101.3	102.3	102.3	102.3	177	18,107	102.30	87.88	87.02	87.88	87.88	87.88	206	87.875	0.00%
2015-12-14	102.3	101.3	102.3	-	-	0	0	-	87.88	87.02	87.88	-	-	0	-	-0.05%
2015-12-11	102.4	101.4	102.4	101.7	102.4	6,855	698,809	101.94	87.92	87.06	87.92	87.36	87.92	7,980	87.568	0.84%
2015-12-10	101.5	101.3	101.6	-	-	0	0	-	87.19	87.02	87.27	-	-	0	-	0.00%
2015-12-09	101.5	101.3	101.5	101.5	101.5	500	50,750	101.50	87.19	87.02	87.19	87.19	87.19	582	87.189	0.00%
2015-12-08	101.5	101.3	101.5	-	-	0	0	-	87.19	87.02	87.19	-	-	0	-	0.00%
2015-12-07	101.5	101.2	101.5	101.5	101.5	500	50,750	101.50	87.19	86.93	87.19	87.19	87.19	582	87.189	0.00%
2015-12-04	101.5	101.2	101.5	-	-	0	0	-	87.19	86.93	87.19	-	-	0	-	-0.10%
2015-12-03	101.6	101.6	101.8	101.4	101.4	700	70,980	101.40	87.27	87.27	87.45	87.10	87.10	815	87.103	0.20%
2015-12-02	101.4	101.2	101.4	-	-	0	0	-	87.10	86.93	87.10	-	-	0	-	0.00%
2015-12-01	101.4	101.2	101.4	-	-	0	0	-	87.10	86.93	87.10	-	-	0	-	-0.10%
2015-11-30	101.5	101.2	101.7	101.5	101.5	1,000	101,500	101.50	87.19	86.93	87.36	87.19	87.19	1,164	87.189	0.30%
2015-11-27	101.2	100.3	101.3	-	-	0	0	-	86.93	86.16	87.02	-	-	0	-	0.00%
2015-11-26	101.2	100.3	101.3	-	-	0	0	-	86.93	86.16	87.02	-	-	0	-	0.00%
2015-11-25	101.2	100.4	101.2	101.2	101.2	3,000	303,600	101.20	86.93	86.20	86.93	86.93	86.93	3,492	86.931	0.00%
2015-11-24	101.2	100.4	101.4	101.2	101.2	1,000	101,200	101.20	86.93	86.20	87.06	86.93	86.93	1,164	86.931	0.10%
2015-11-23	101.1	100.1	101.1	101.1	101.1	500	50,550	101.10	86.85	85.99	86.85	86.85	86.85	582	86.845	0.10%
2015-11-20	101.0	100.1	101.1	101.0	101.0	1,138	114,879	100.95	86.76	85.99	86.85	86.76	86.76	1,325	86.715	0.00%
2015-11-19	101.0	100.0	101.0	101.0	101.0	6,000	603,500	100.58	86.76	85.90	86.76	86.76	86.76	6,985	86.401	0.80%
2015-11-18	100.2	100.0	101.0	100.2	101.1	3,000	302,670	100.89	86.07	85.90	86.76	86.07	86.85	3,492	86.665	-0.89%
2015-11-17	101.1	100.2	101.2	101.1	101.1	700	70,770	101.10	86.85	86.07	86.93	86.85	86.85	815	86.845	-0.10%
2015-11-16	101.2	100.2	101.2	-	-	0	0	-	86.93	86.07	86.93	-	-	0	-	0.00%
2015-11-13	101.2	101.0	101.2	101.2	101.2	212	21,454	101.20	86.93	86.76	86.93	86.93	86.93	247	86.929	0.10%
2015-11-12	101.1	100.1	101.1	101.1	101.1	100	10,110	101.10	86.85	85.99	86.85	86.85	86.85	116	86.845	0.10%
2015-11-11	101.0	100.1	101.1	101.0	101.0	2,079	209,979	101.00	86.76	85.99	86.85	86.76	86.76	2,420	86.759	0.00%
2015-11-10	101.0	100.1	101.0	101.0	101.0	800	80,800	101.00	86.76	85.99	86.76	86.76	86.76	931	86.759	0.00%
2015-11-09	101.0	100.0	101.0	101.0	101.0	1,000	101,000	101.00	86.76	85.90	86.76	86.76	86.76	1,164	86.759	-0.79%
2015-11-06	101.8	101.4	101.8	101.8	101.8	100	10,180	101.80	87.45	87.10	87.45	87.45	87.45	116	87.446	-0.20%
2015-11-05	102.0	101.4	102.0	-	-	0	0	-	87.62	87.10	87.62	-	-	0	-	0.00%
2015-11-04	102.0	101.4	102.0	102.0	102.0	200	20,400	102.00	87.62	87.10	87.62	87.62	87.62	233	87.618	0.20%
2015-11-03	101.8	101.8	101.9	-	-	0	0	-	87.45	87.45	87.53	-	-	0	-	0.20%
2015-11-02	101.6	101.6	101.9	-	-	0	0	-	87.27	87.27	87.53	-	-	0	-	0.10%
2015-10-30	101.5	101.5	101.8	101.5	101.6	1,200	121,910	101.59	87.19	87.19	87.45	87.19	87.27	1,397	87.267	0.00%
2015-10-29	101.5	101.1	101.7	101.5	101.5	1,000	101,500	101.50	87.19	86.85	87.36	87.19	87.19	1,164	87.189	-0.20%
2015-10-28	101.7	101.1	102.0	101.7	101.7	1,000	101,700	101.70	87.36	86.85	87.62	87.36	87.36	1,164	87.360	0.79%
2015-10-27	100.9	100.9	101.9	100.9	100.9	100	10,090	100.90	86.67	86.67	87.53	86.67	86.67	116	86.673	-0.98%
2015-10-26	101.9	100.9	101.9	101.0	101.9	1,189	120,720	101.53	87.53	86.67	87.53	86.76	87.53	1,384	87.215	0.89%
2015-10-23	101.0	101.0	101.9	100.9	100.9	800	80,720	100.90	86.76	86.76	87.53	86.67	86.67	931	86.673	-0.10%
2015-10-22	101.1	101.1	102.1	101.1	101.7	1,100	111,750	101.59	86.85	86.85	87.70	86.85	87.36	1,281	87.267	-0.59%
2015-10-20	101.7	100.8	101.8	101.7	101.7	100	10,170	101.70	87.36	86.59	87.45	87.36	87.36	116	87.360	0.00%
2015-10-19	101.7	100.8	101.8	101.7	101.7	600	61,020	101.70	87.36	86.59	87.45	87.36	87.36	698	87.360	-0.10%
2015-10-16	101.8	100.8	101.8	101.8	101.8	200	20,360	101.80	87.45	86.59	87.45	87.45	87.45	233	87.446	-0.10%
2015-10-15	101.9	100.9	101.9	101.9	101.9	237	24,087	101.63	87.53	86.67	87.53	87.53	87.53	276	87.303	0.89%
2015-10-14	101.0	100.8	101.8	101.0	101.0	300	30,300	101.00	86.76	86.54	87.40	86.76	86.76	349	86.759	-0.49%
2015-10-13	101.5	100.5	101.5	101.3	101.5	2,096	212,304	101.29	87.19	86.33	87.19	86.97	87.19	2,440	87.008	0.50%
2015-10-12	101.0	100.5	101.5	100.9	101.0	1,100	111,090	100.99	86.76	86.33	87.19	86.67	86.76	1,281	86.751	0.10%
2015-10-09	100.9	100.5	100.9	100.7	101.0	400	40,370	100.93	86.67	86.33	86.67	86.50	86.76	466	86.695	-0.10%
2015-10-08	101.0	100.7	101.0	-	-	0	0	-	86.76	86.50	86.76	-	-	0	-	-0.25%
2015-10-07	101.3	100.4	101.3	101.3	101.3	200	20,250	101.25	86.97	86.24	86.97	86.97	86.97	233	86.974	0.25%
2015-10-06	101.0	100.4	101.0	-	-	0	0	-	86.76	86.24	86.76	-	-	0	-	0.00%
2015-10-05	101.0	100.4	101.0	-	-	0	0	-	86.76	86.24	86.76	-	-	0	-	-0.39%
2015-10-02	101.4	100.5	101.4	101.0	101.4	1,600	161,840	101.15	87.10	86.33	87.10	86.76	87.10	1,863	86.888	0.40%
2015-09-30	101.0	100.0	101.0	101.0	101.0	300	30,300	101.00	86.76	85.90	86.76	86.76	86.76	349	86.759	0.50%
2015-09-29	100.5	100.5	101.0	100.5	100.5	1,300	130,650	100.50	86.33	86.33	86.76	86.33	86.33	1,513	86.330	0.90%
2015-09-25	99.60	99.60	100.6	-	-	0	0	-	85.56	85.56	86.42	-	-	0	-	0.00%
2015-09-24	99.60	99.60	100.6	-	-	0	0	-	85.56	85.56	86.42	-	-	0	-	0.00%
2015-09-23	99.60	99.60	100.6	99.60	99.60	100	9,960	99.600	85.56	85.56	86.42	85.56	85.56	116	85.557	0.00%
2015-09-22	99.60	99.60	100.5	99.50	99.90	400	39,840	99.600	85.56	85.56	86.33	85.47	85.81	466	85.557	-0.40%
2015-09-21	100.0	99.90	100.0	-	-	0	0	-	85.90	85.81	85.90	-	-	0	-	0.00%
2015-09-18	100.0	99.60	100.0	-	-	100	10,030	100.30	85.90	85.56	85.90	-	-	116	86.158	-0.30%
2015-09-17	100.3	99.50	100.3	100.3	100.3	500	50,150	100.30	86.16	85.47	86.16	86.16	86.16	582	86.158	0.00%
2015-09-16	100.3	99.50	100.3	100.3	100.3	500	50,150	100.30	86.16	85.47	86.16	86.16	86.16	582	86.158	-0.10%
2015-09-15	100.4	99.50	100.5	100.4	100.4	1,046	105,018	100.40	86.24	85.47	86.33	86.24	86.24	1,218	86.243	0.00%
2015-09-14	100.4	99.50	100.4	99.50	100.4	600	60,150	100.25	86.24	85.47	86.24	85.47	86.24	698	86.115	0.90%
2015-09-11	99.50	99.50	100.5	99.50	100.5	1,639	164,119	100.13	85.47	85.47	86.33	85.47	86.33	1,908	86.015	0.00%
2015-09-10	99.50	99.50	100.0	-	-	0	0	-	85.47	85.47	85.90	-	-	0	-	0.00%
2015-09-09	99.50	99.50	99.90	99.50	99.50	100	9,950	99.500	85.47	85.47	85.81	85.47	85.47	116	85.471	-0.40%
2015-09-08	99.90	99.50	99.90	99.90	99.90	500	49,950	99.900	85.81	85.47	85.81	85.81	85.81	582	85.814	0.00%
2015-09-07	99.90	99.50	99.90	99.90	99.90	500	49,950	99.900	85.81	85.47	85.81	85.81	85.81	582	85.814	0.40%
2015-09-04	99.50	99.50	99.90	99.30	99.30	100	9,930	99.300	85.47	85.47	85.81	85.30	85.30	116	85.299	0.00%
2015-09-02	99.50	99.20	99.50	-	-	0	0	-	85.47	85.21	85.47	-	-	0	-	-0.40%
2015-09-01	99.90	99.20	99.90	99.80	99.90	600	59,890	99.817	85.81	85.21	85.81	85.73	85.81	698	85.743	0.10%
2015-08-31	99.80	99.80	99.90	-	-	0	0	-	85.73	85.73	85.81	-	-	0	-	0.00%
2015-08-28	99.80	99.20	99.90	99.80	99.90	1,200	119,770	99.808	85.73	85.21	85.81	85.73	85.81	1,397	85.736	0.00%
2015-08-27	99.80	98.90	99.80	99.80	99.80	500	49,900	99.800	85.73	84.96	85.73	85.73	85.73	582	85.728	0.50%
2015-08-26	99.30	99.00	99.90	-	-	0	0	-	85.30	85.04	85.81	-	-	0	-	0.00%
2015-08-25	99.30	98.90	99.90	99.10	100.0	2,700	268,820	99.563	85.30	84.96	85.81	85.13	85.90	3,143	85.525	0.71%
2015-08-24	98.60	98.60	99.50	98.50	100.0	2,751	272,323	98.991	84.70	84.70	85.47	84.61	85.90	3,203	85.033	-1.40%
2015-08-21	100.0	99.25	100.0	100.0	100.0	3,100	310,000	100.00	85.90	85.26	85.90	85.90	85.90	3,609	85.900	0.00%
2015-08-20	100.0	99.25	100.3	-	-	0	0	-	85.90	85.26	86.11	-	-	0	-	0.00%
2015-08-19	100.0	99.25	100.0	100.0	100.0	3,000	300,000	100.00	85.90	85.26	85.90	85.90	85.90	3,492	85.900	-0.30%
2015-08-18	100.3	100.0	100.3	-	-	0	0	-	86.16	85.90	86.16	-	-	0	-	0.00%
2015-08-17	100.3	100.0	100.3	100.3	100.3	500	50,150	100.30	86.16	85.90	86.16	86.16	86.16	582	86.158	0.00%
2015-08-14	100.3	100.0	100.3	100.3	100.3	200	20,060	100.30	86.16	85.90	86.16	86.16	86.16	233	86.158	0.00%
2015-08-13	100.3	99.30	100.3	100.2	100.3	1,360	136,398	100.29	86.16	85.30	86.16	86.07	86.16	1,583	86.152	0.00%
2015-08-12	100.3	100.0	100.3	100.0	100.9	2,590	259,490	100.19	86.16	85.90	86.16	85.90	86.67	3,015	86.063	0.30%
2015-08-11	100.0	100.0	100.1	100.0	100.0	1,500	150,000	100.00	85.90	85.90	85.99	85.90	85.90	1,746	85.900	-0.10%
2015-08-10	100.1	100.0	100.2	-	-	200	20,000	100.00	85.99	85.90	86.07	-	-	233	85.900	0.00%
2015-08-07	100.1	99.70	100.1	-	-	0	0	-	85.99	85.64	85.99	-	-	0	-	-0.10%
2015-08-06	100.2	99.20	100.2	-	-	0	0	-	86.07	85.21	86.07	-	-	0	-	0.00%
2015-08-05	100.2	100.0	100.2	-	-	400	40,080	100.20	86.07	85.90	86.07	-	-	466	86.072	0.00%
2015-08-04	100.2	100.0	100.2	-	-	0	0	-	86.07	85.90	86.07	-	-	0	-	0.00%
2015-08-03	100.2	100.0	100.2	-	-	0	0	-	86.07	85.90	86.07	-	-	0	-	0.00%
2015-07-31	100.2	100.0	100.3	100.2	100.2	800	80,160	100.20	86.07	85.90	86.11	86.07	86.07	931	86.072	0.20%
2015-07-30	100.0	100.0	100.2	100.0	100.1	2,000	200,100	100.05	85.90	85.90	86.07	85.90	85.99	2,328	85.943	0.59%
2015-07-29	100.3	100.1	100.6	100.3	100.3	1,000	100,300	100.30	85.39	85.22	85.65	85.39	85.39	1,175	85.393	-0.20%
2015-07-28	100.5	100.1	100.5	-	-	0	0	-	85.56	85.22	85.56	-	-	0	-	-0.40%
2015-07-27	100.9	100.1	100.9	100.9	100.9	400	40,360	100.90	85.90	85.22	85.90	85.90	85.90	470	85.904	-0.10%
2015-07-24	101.0	100.1	101.0	-	-	0	0	-	85.99	85.22	85.99	-	-	0	-	0.00%
2015-07-23	101.0	100.1	101.0	101.0	101.0	2,000	202,000	101.00	85.99	85.22	85.99	85.99	85.99	2,349	85.989	0.10%
2015-07-22	100.9	100.1	100.9	-	-	0	0	-	85.90	85.22	85.90	-	-	0	-	0.00%
2015-07-21	100.9	100.1	100.9	100.9	100.9	1,000	100,900	100.90	85.90	85.22	85.90	85.90	85.90	1,175	85.904	0.00%
2015-07-20	100.9	100.0	100.9	-	-	0	0	-	85.90	85.14	85.90	-	-	0	-	0.00%
2015-07-17	100.9	100.0	101.0	-	-	0	0	-	85.90	85.14	85.99	-	-	0	-	0.00%
2015-07-16	100.9	100.0	101.0	-	-	100	10,125	101.25	85.90	85.14	85.99	-	-	117	86.202	0.00%
2015-07-15	100.9	100.0	101.0	100.9	100.9	507	50,954	100.50	85.90	85.14	85.99	85.90	85.90	596	85.564	0.90%
2015-07-14	100.0	100.0	100.9	99.90	99.90	200	19,980	99.900	85.14	85.14	85.90	85.05	85.05	235	85.053	-0.89%
2015-07-13	100.9	99.90	100.9	100.7	100.9	1,468	147,921	100.76	85.90	85.05	85.90	85.73	85.90	1,724	85.788	0.10%
2015-07-10	100.8	99.80	100.8	100.8	100.8	500	50,400	100.80	85.82	84.97	85.82	85.82	85.82	587	85.819	0.70%
2015-07-09	100.1	99.90	100.9	-	-	0	0	-	85.22	85.05	85.90	-	-	0	-	0.00%
2015-07-08	100.1	99.90	100.9	100.1	100.1	100	10,010	100.10	85.22	85.05	85.90	85.22	85.22	117	85.223	0.00%
2015-07-07	100.1	100.1	100.9	100.0	100.0	3,000	300,000	100.00	85.22	85.22	85.90	85.14	85.14	3,524	85.138	0.10%
2015-07-06	100.0	100.0	100.1	100.0	100.1	2,100	210,110	100.05	85.14	85.14	85.22	85.14	85.22	2,467	85.183	-0.10%
2015-07-03	100.1	100.1	100.8	-	-	0	0	-	85.22	85.22	85.82	-	-	0	-	0.00%
2015-07-02	100.1	100.1	100.9	-	-	0	0	-	85.22	85.22	85.90	-	-	0	-	0.00%
2015-06-30	100.1	100.1	100.9	100.0	100.0	700	70,000	100.00	85.22	85.22	85.90	85.14	85.14	822	85.138	-0.60%
2015-06-29	100.7	100.1	100.9	-	-	0	0	-	85.73	85.22	85.90	-	-	0	-	0.00%
2015-06-26	100.7	100.0	100.8	-	-	0	0	-	85.73	85.14	85.82	-	-	0	-	0.00%
2015-06-25	100.7	100.3	100.8	100.7	100.7	1,000	100,700	100.70	85.73	85.39	85.82	85.73	85.73	1,175	85.734	0.40%
2015-06-24	100.3	100.3	100.7	-	-	0	0	-	85.39	85.39	85.69	-	-	0	-	0.20%
2015-06-23	100.1	100.1	100.7	100.0	100.0	400	40,000	100.00	85.22	85.22	85.73	85.14	85.14	470	85.138	-0.10%
2015-06-22	100.2	100.1	100.8	100.2	100.2	2,500	250,500	100.20	85.31	85.22	85.82	85.31	85.31	2,936	85.308	0.00%
2015-06-19	100.2	100.1	100.2	-	-	0	0	-	85.31	85.22	85.31	-	-	0	-	0.00%
2015-06-18	100.2	100.2	100.9	-	-	0	0	-	85.31	85.31	85.86	-	-	0	-	0.20%
2015-06-17	100.0	100.0	100.8	-	-	0	0	-	85.14	85.14	85.82	-	-	0	-	0.00%
2015-06-16	100.0	100.0	100.8	100.0	100.3	1,800	180,270	100.15	85.14	85.14	85.82	85.14	85.39	2,114	85.266	-0.30%
2015-06-15	100.3	100.3	100.9	100.3	100.9	663	66,643	100.52	85.39	85.39	85.86	85.39	85.86	779	85.578	-0.40%
2015-06-12	100.7	100.3	100.8	-	-	0	0	-	85.73	85.39	85.82	-	-	0	-	0.00%
2015-06-11	100.7	100.1	100.7	100.0	100.7	2,679	269,305	100.52	85.73	85.22	85.73	85.14	85.73	3,147	85.584	0.70%
2015-06-10	100.0	100.0	100.8	100.0	100.7	2,200	221,050	100.48	85.14	85.14	85.82	85.14	85.69	2,584	85.544	-0.65%
2015-06-09	100.7	100.4	100.7	-	-	100	10,050	100.50	85.69	85.48	85.73	-	-	117	85.564	0.00%
2015-06-08	100.7	100.4	100.7	-	-	0	0	-	85.69	85.48	85.69	-	-	0	-	-0.05%
2015-06-05	100.7	100.3	100.8	-	-	0	0	-	85.73	85.39	85.82	-	-	0	-	0.00%
2015-06-04	100.7	100.2	100.7	-	-	0	0	-	85.73	85.31	85.73	-	-	0	-	-0.10%
2015-06-03	100.8	100.4	100.8	-	-	0	0	-	85.82	85.48	85.82	-	-	0	-	-0.05%
2015-06-02	100.9	100.2	100.9	-	-	700	70,595	100.85	85.86	85.31	85.86	-	-	822	85.862	-0.05%
2015-06-01	100.9	99.95	100.9	-	-	0	0	-	85.90	85.10	85.90	-	-	0	-	0.00%
2015-05-29	100.9	100.8	100.9	100.9	100.9	1,300	131,120	100.86	85.90	85.82	85.90	85.86	85.90	1,527	85.871	0.10%
2015-05-28	100.8	100.8	100.9	100.8	100.8	100	10,080	100.80	85.82	85.82	85.86	85.82	85.82	117	85.819	0.30%
2015-05-27	100.5	100.5	100.8	100.4	100.4	199	19,880	99.900	85.56	85.56	85.82	85.48	85.48	234	85.052	0.10%
2015-05-26	100.4	100.4	100.8	-	-	709	71,103	100.29	85.48	85.48	85.82	-	-	833	85.382	0.15%
2015-05-22	100.3	100.3	100.8	-	-	0	0	-	85.35	85.35	85.82	-	-	0	-	0.05%
2015-05-21	100.2	100.2	100.8	100.2	100.5	500	50,130	100.26	85.31	85.31	85.78	85.31	85.56	587	85.359	-0.55%
2015-05-20	100.8	100.5	100.8	-	-	0	0	-	85.78	85.56	85.78	-	-	0	-	-0.05%
2015-05-19	100.8	100.5	100.8	100.8	100.8	100	10,080	100.80	85.82	85.56	85.82	85.82	85.82	117	85.819	0.00%
2015-05-18	100.8	100.5	100.8	100.8	100.8	900	90,720	100.80	85.82	85.56	85.82	85.82	85.82	1,057	85.819	0.00%
2015-05-15	100.8	100.0	100.8	100.8	100.8	100	10,080	100.80	85.82	85.14	85.82	85.82	85.82	117	85.819	0.00%
2015-05-14	100.8	100.0	100.8	100.8	100.8	404	40,719	100.79	85.82	85.14	85.82	85.82	85.82	475	85.810	0.00%
2015-05-13	100.8	100.0	100.8	100.8	100.9	1,680	169,295	100.77	85.82	85.14	85.82	85.78	85.90	1,973	85.794	0.80%
2015-05-12	100.0	100.0	100.8	-	-	0	0	-	85.14	85.14	85.78	-	-	0	-	0.00%
2015-05-11	100.0	100.0	100.9	99.95	99.95	300	29,985	99.950	85.14	85.14	85.90	85.10	85.10	352	85.095	-0.79%
2015-05-08	100.8	99.95	100.8	100.8	100.8	100	10,080	100.80	85.82	85.10	85.82	85.82	85.82	117	85.819	0.20%
2015-05-07	100.6	99.85	100.6	-	-	0	0	-	85.65	85.01	85.65	-	-	0	-	0.00%
2015-05-06	100.6	99.85	100.8	-	-	0	0	-	85.65	85.01	85.82	-	-	0	-	0.00%
2015-05-05	100.6	99.90	100.8	100.8	100.8	200	20,160	100.80	85.65	85.05	85.82	85.82	85.82	235	85.819	0.60%
2015-05-04	100.0	99.90	100.8	100.0	100.0	3,000	300,000	100.00	85.14	85.05	85.82	85.14	85.14	3,524	85.138	-0.60%
2015-04-30	100.6	100.5	100.6	100.6	100.6	1,500	150,900	100.60	85.65	85.56	85.65	85.65	85.65	1,762	85.649	-0.20%
2015-04-29	100.8	100.5	100.8	-	-	0	0	-	85.82	85.56	85.82	-	-	0	-	0.00%
2015-04-28	100.8	100.6	100.8	-	-	0	0	-	85.82	85.65	85.82	-	-	0	-	0.00%
2015-04-27	100.8	100.5	100.8	-	-	0	0	-	85.82	85.56	85.82	-	-	0	-	-0.05%
2015-04-24	100.9	100.5	101.5	-	-	0	0	-	85.86	85.56	86.42	-	-	0	-	0.00%
2015-04-23	100.9	100.6	101.5	100.9	101.5	2,000	202,350	101.18	85.86	85.65	86.42	85.86	86.42	2,349	86.138	-0.15%
2015-04-22	101.0	101.0	102.0	-	-	0	0	-	85.99	85.99	86.84	-	-	0	-	0.00%
2015-04-21	101.0	101.0	102.0	101.0	101.0	100	10,100	101.00	85.99	85.99	86.84	85.99	85.99	117	85.989	-0.39%
2015-04-20	101.4	101.4	102.0	101.4	101.4	100	10,140	101.40	86.33	86.33	86.84	86.33	86.33	117	86.330	-0.10%
2015-04-17	101.5	101.5	102.0	101.0	101.5	3,000	303,800	101.27	86.42	86.42	86.84	85.99	86.42	3,524	86.216	-0.39%
2015-04-16	101.9	101.9	102.0	-	-	0	0	-	86.76	86.76	86.84	-	-	0	-	0.10%
2015-04-15	101.8	101.8	102.0	101.8	102.0	2,332	237,444	101.82	86.67	86.67	86.84	86.67	86.84	2,739	86.687	0.79%
2015-04-14	101.0	100.8	101.8	101.0	102.0	5,800	589,050	101.56	85.99	85.82	86.67	85.99	86.84	6,812	86.466	-0.39%
2015-04-13	101.4	101.3	101.4	101.3	101.5	2,575	261,004	101.36	86.33	86.24	86.33	86.24	86.42	3,025	86.296	1.00%
2015-04-10	100.4	100.3	101.3	100.4	101.3	800	80,405	100.51	85.48	85.39	86.20	85.48	86.20	940	85.569	0.00%
2015-04-09	100.4	100.3	101.3	100.3	100.4	892	89,445	100.27	85.48	85.39	86.24	85.39	85.48	1,048	85.372	-0.59%
2015-04-08	101.0	100.4	101.0	101.0	101.0	400	40,490	101.23	85.99	85.48	85.99	85.99	85.99	470	86.181	0.60%
2015-04-02	100.4	100.3	101.3	-	-	0	0	-	85.48	85.39	86.24	-	-	0	-	0.00%
2015-04-01	100.4	100.4	101.3	100.4	100.4	1,600	160,640	100.40	85.48	85.48	86.20	85.48	85.48	1,879	85.478	0.00%
2015-03-31	100.4	100.4	101.2	100.2	100.5	1,400	140,370	100.26	85.48	85.48	86.16	85.31	85.56	1,644	85.363	0.15%
2015-03-30	100.3	100.2	100.5	100.3	101.3	1,774	177,998	100.34	85.35	85.31	85.56	85.35	86.20	2,084	85.425	-0.05%
2015-03-27	100.3	100.2	101.2	-	-	0	0	-	85.39	85.31	86.16	-	-	0	-	0.00%
2015-03-26	100.3	100.2	101.0	-	-	0	0	-	85.39	85.31	85.99	-	-	0	-	0.00%
2015-03-25	100.3	100.3	101.0	100.3	100.3	500	50,150	100.30	85.39	85.39	85.95	85.39	85.39	587	85.393	-0.69%
2015-03-24	101.0	100.7	101.0	-	-	0	0	-	85.99	85.73	85.99	-	-	0	-	0.00%
2015-03-23	101.0	100.3	101.0	101.0	101.0	1,400	141,400	101.00	85.99	85.39	85.99	85.99	85.99	1,644	85.989	0.70%
2015-03-20	100.3	100.3	101.0	100.3	100.3	200	20,060	100.30	85.39	85.39	85.99	85.39	85.39	235	85.393	-0.10%
2015-03-19	100.4	100.4	101.0	-	-	0	0	-	85.48	85.48	85.99	-	-	0	-	0.10%
2015-03-18	100.3	100.3	101.0	-	-	0	0	-	85.39	85.39	85.99	-	-	0	-	0.00%
2015-03-17	100.3	100.3	101.0	100.3	100.3	400	40,120	100.30	85.39	85.39	85.99	85.39	85.39	470	85.393	0.00%
2015-03-16	100.3	100.3	101.0	100.3	100.3	100	10,030	100.30	85.39	85.39	85.99	85.39	85.39	117	85.393	-0.69%
2015-03-13	101.0	100.3	101.0	101.0	101.0	391	39,363	100.67	85.99	85.39	85.99	85.99	85.99	459	85.711	0.10%
2015-03-12	100.9	100.5	100.9	-	-	0	0	-	85.90	85.56	85.90	-	-	0	-	0.00%
2015-03-11	100.9	100.9	101.0	100.5	100.9	2,589	260,805	100.74	85.90	85.90	85.99	85.56	85.90	3,041	85.764	0.40%
2015-03-10	100.5	100.3	100.5	-	-	0	0	-	85.56	85.39	85.56	-	-	0	-	0.00%
2015-03-09	100.5	100.3	100.5	100.5	100.5	300	30,150	100.50	85.56	85.39	85.56	85.56	85.56	352	85.564	-0.10%
2015-03-06	100.6	100.5	100.6	-	-	0	0	-	85.65	85.56	85.65	-	-	0	-	0.00%
2015-03-05	100.6	100.3	100.6	100.5	100.6	500	50,280	100.56	85.65	85.39	85.65	85.56	85.65	587	85.615	0.20%
2015-03-04	100.4	100.4	100.5	100.3	100.3	1,000	100,300	100.30	85.48	85.48	85.56	85.39	85.39	1,175	85.393	0.10%
2015-03-03	100.3	99.70	100.3	-	-	0	0	-	85.39	84.88	85.39	-	-	0	-	-0.20%
2015-03-02	100.5	99.70	100.5	100.5	100.5	349	34,996	100.28	85.56	84.88	85.56	85.56	85.56	410	85.372	0.00%
2015-02-27	100.5	99.50	100.5	-	-	0	0	-	85.56	84.71	85.56	-	-	0	-	0.00%
2015-02-26	100.5	99.70	100.5	100.5	100.5	100	10,050	100.50	85.56	84.88	85.56	85.56	85.56	117	85.564	0.80%
2015-02-25	99.70	99.45	100.5	-	-	0	0	-	84.88	84.67	85.52	-	-	0	-	0.00%
2015-02-24	99.70	99.50	100.4	-	-	0	0	-	84.88	84.71	85.44	-	-	0	-	0.00%
2015-02-23	99.70	99.70	100.3	99.70	99.70	300	29,910	99.700	84.88	84.88	85.39	84.88	84.88	352	84.883	0.00%
2015-02-18	99.70	99.70	100.2	-	-	0	0	-	84.88	84.88	85.31	-	-	0	-	0.00%
2015-02-17	99.70	99.70	100.5	99.70	99.70	100	9,970	99.700	84.88	84.88	85.56	84.88	84.88	117	84.883	0.00%
2015-02-16	99.70	99.50	100.0	99.70	100.5	1,732	173,224	100.01	84.88	84.71	85.14	84.88	85.56	2,034	85.150	-0.89%
2015-02-13	100.6	99.60	100.6	100.6	100.6	210	21,126	100.60	85.65	84.80	85.65	85.65	85.65	247	85.649	0.30%
2015-02-12	100.3	100.3	100.7	100.3	100.3	1,248	125,126	100.26	85.39	85.39	85.73	85.39	85.39	1,466	85.360	0.00%
2015-02-11	100.3	99.70	100.7	100.3	100.5	2,653	266,226	100.35	85.39	84.88	85.73	85.39	85.56	3,116	85.435	0.70%
2015-02-10	99.60	99.60	100.3	-	-	0	0	-	84.80	84.80	85.39	-	-	0	-	0.00%
2015-02-09	99.60	99.60	100.5	99.50	100.0	1,700	169,930	99.959	84.80	84.80	85.56	84.71	85.14	1,997	85.103	-0.40%
2015-02-06	100.0	99.90	100.0	-	-	0	0	-	85.14	85.05	85.14	-	-	0	-	0.00%
2015-02-05	100.0	99.90	100.0	100.7	100.7	2,001	200,799	100.35	85.14	85.05	85.14	85.73	85.73	2,350	85.435	0.00%
2015-02-04	100.0	100.0	100.6	-	-	0	0	-	85.14	85.14	85.65	-	-	0	-	0.20%
2015-02-03	99.80	99.80	100.8	-	-	0	0	-	84.97	84.97	85.82	-	-	0	-	0.00%
2015-02-02	99.80	99.80	100.8	99.80	100.0	2,138	213,602	99.907	84.97	84.97	85.82	84.97	85.14	2,511	85.059	-0.99%
2015-01-30	100.8	99.90	100.9	-	-	0	0	-	85.82	85.05	85.90	-	-	0	-	0.00%
2015-01-29	100.8	99.80	100.8	100.8	100.8	100	10,080	100.80	85.82	84.97	85.82	85.82	85.82	117	85.819	0.42%
2015-01-28	101.4	101.0	101.4	-	-	0	0	-	85.46	85.17	85.46	-	-	0	-	0.00%
2015-01-27	101.4	101.0	101.4	101.4	101.4	1,000	101,350	101.35	85.46	85.17	85.46	85.46	85.46	1,186	85.461	-0.05%
2015-01-26	101.4	101.0	101.4	101.4	101.4	600	60,840	101.40	85.50	85.17	85.50	85.50	85.50	712	85.504	0.40%
2015-01-23	101.0	101.0	101.4	-	-	0	0	-	85.17	85.17	85.50	-	-	0	-	0.00%
2015-01-22	101.0	100.7	101.4	101.0	101.0	500	50,500	101.00	85.17	84.91	85.50	85.17	85.17	593	85.166	-0.39%
2015-01-21	101.4	101.0	101.4	-	-	0	0	-	85.50	85.17	85.50	-	-	0	-	0.00%
2015-01-20	101.4	101.0	101.4	101.4	101.4	200	20,280	101.40	85.50	85.17	85.50	85.50	85.50	237	85.504	0.00%
2015-01-19	101.4	101.1	101.4	-	-	0	0	-	85.50	85.25	85.50	-	-	0	-	0.00%
2015-01-16	101.4	100.8	101.4	-	-	0	0	-	85.50	85.00	85.50	-	-	0	-	-0.10%
2015-01-15	101.5	100.6	101.6	101.3	101.5	1,617	164,082	101.47	85.59	84.83	85.67	85.42	85.59	1,918	85.565	0.30%
2015-01-14	101.2	100.5	101.2	-	-	0	0	-	85.33	84.74	85.33	-	-	0	-	0.00%
2015-01-13	101.2	100.2	101.2	100.9	101.2	1,755	177,246	100.99	85.33	84.49	85.33	85.08	85.33	2,081	85.162	1.10%
2015-01-12	100.1	100.1	100.9	100.1	100.1	400	40,040	100.10	84.41	84.41	85.08	84.41	84.41	474	84.407	0.10%
2015-01-09	100.0	100.0	100.2	100.0	100.2	3,000	300,250	100.08	84.32	84.32	84.49	84.32	84.49	3,558	84.393	-0.05%
2015-01-08	100.1	100.1	100.8	100.1	100.1	200	20,010	100.05	84.37	84.37	85.00	84.37	84.37	237	84.365	-0.45%
2015-01-07	100.5	100.5	100.9	100.5	100.5	400	40,200	100.50	84.74	84.74	85.08	84.74	84.74	474	84.745	0.00%
2015-01-06	100.5	100.5	100.6	100.0	100.6	2,131	214,275	100.55	84.74	84.74	84.83	84.32	84.83	2,527	84.788	-0.10%
2015-01-05	100.6	99.80	100.8	-	-	0	0	-	84.83	84.15	85.00	-	-	0	-	0.00%
2015-01-02	100.6	99.60	100.6	99.65	100.6	1,200	120,025	100.02	84.83	83.99	84.83	84.03	84.83	1,423	84.341	0.00%
2014-12-31	100.6	99.85	100.8	100.6	100.6	3,500	352,100	100.60	84.83	84.20	85.00	84.83	84.83	4,151	84.829	0.00%
2014-12-30	100.6	100.1	100.6	100.5	100.6	1,300	130,680	100.52	84.83	84.41	84.83	84.74	84.83	1,542	84.764	-0.30%
2014-12-29	100.9	100.5	100.9	-	-	0	0	-	85.08	84.74	85.08	-	-	0	-	0.00%
2014-12-24	100.9	100.1	100.9	-	-	0	0	-	85.08	84.41	85.08	-	-	0	-	-0.10%
2014-12-23	101.0	100.1	101.0	100.8	101.0	1,700	171,490	100.88	85.17	84.41	85.17	85.00	85.17	2,016	85.062	1.00%
2014-12-22	100.0	99.90	100.8	100.0	100.0	1,700	170,000	100.00	84.32	84.24	85.00	84.32	84.32	2,016	84.323	0.00%
2014-12-19	100.0	99.90	100.0	-	-	0	0	-	84.32	84.24	84.32	-	-	0	-	0.00%
2014-12-18	100.0	99.90	100.6	100.0	100.7	1,700	170,490	100.29	84.32	84.24	84.83	84.32	84.91	2,016	84.566	-0.20%
2014-12-17	100.2	100.1	100.7	-	-	0	0	-	84.49	84.41	84.91	-	-	0	-	0.00%
2014-12-16	100.2	100.2	100.7	100.0	100.0	4,400	440,000	100.00	84.49	84.49	84.91	84.32	84.32	5,218	84.323	-0.50%
2014-12-15	100.7	100.1	100.7	100.7	100.7	233	23,463	100.70	84.91	84.37	84.91	84.91	84.91	276	84.913	0.90%
2014-12-12	99.80	99.80	100.7	99.80	99.80	200	19,960	99.800	84.15	84.15	84.91	84.15	84.15	237	84.154	-0.99%
2014-12-11	100.8	99.80	100.8	100.0	100.8	6,475	648,335	100.13	85.00	84.15	85.00	84.32	85.00	7,679	84.432	0.60%
2014-12-10	100.2	99.60	100.4	-	-	0	0	-	84.49	83.99	84.66	-	-	0	-	0.00%
2014-12-09	100.2	100.2	100.4	99.60	100.2	4,700	469,140	99.817	84.49	84.49	84.66	83.99	84.49	5,574	84.169	0.60%
2014-12-08	99.60	99.60	100.2	-	-	0	0	-	83.99	83.99	84.49	-	-	0	-	0.05%
2014-12-05	99.55	99.55	100.2	-	-	0	0	-	83.94	83.94	84.49	-	-	0	-	0.10%
2014-12-04	99.45	99.45	100.2	99.45	99.75	2,300	229,185	99.646	83.86	83.86	84.49	83.86	84.11	2,728	84.024	-0.45%
2014-12-03	99.90	99.70	100.4	-	-	0	0	-	84.24	84.07	84.66	-	-	0	-	0.00%
2014-12-02	99.90	99.70	100.4	-	-	0	0	-	84.24	84.07	84.66	-	-	0	-	0.00%
2014-12-01	99.90	99.70	100.4	-	-	0	0	-	84.24	84.07	84.66	-	-	0	-	0.00%
2014-11-28	99.90	99.55	100.4	-	-	0	0	-	84.24	83.94	84.66	-	-	0	-	0.00%
2014-11-27	99.90	99.55	99.90	-	-	0	0	-	84.24	83.94	84.24	-	-	0	-	-0.10%
2014-11-26	100.0	99.50	100.0	100.0	100.0	1,000	100,000	100.00	84.32	83.90	84.32	84.32	84.32	1,186	84.323	0.10%
2014-11-25	99.90	99.40	100.0	-	-	0	0	-	84.24	83.82	84.32	-	-	0	-	0.00%
2014-11-24	99.90	99.40	100.0	-	-	0	0	-	84.24	83.82	84.32	-	-	0	-	0.00%
2014-11-21	99.90	99.30	99.90	-	-	0	0	-	84.24	83.73	84.24	-	-	0	-	0.00%
2014-11-20	99.90	99.30	99.90	99.90	99.90	200	19,980	99.900	84.24	83.73	84.24	84.24	84.24	237	84.239	0.40%
2014-11-19	99.50	99.30	99.90	-	-	0	0	-	83.90	83.73	84.24	-	-	0	-	0.00%
2014-11-18	99.50	99.30	100.0	-	-	0	0	-	83.90	83.73	84.32	-	-	0	-	0.00%
2014-11-17	99.50	99.30	100.0	99.50	100.0	2,200	219,650	99.841	83.90	83.73	84.32	83.90	84.32	2,609	84.189	-0.40%
2014-11-14	99.90	99.45	100.0	-	-	0	0	-	84.24	83.86	84.32	-	-	0	-	0.00%
2014-11-13	99.90	99.25	99.90	99.90	99.90	357	35,613	99.756	84.24	83.69	84.24	84.24	84.24	423	84.118	0.00%
2014-11-12	99.90	99.25	99.90	99.90	99.90	1,770	176,823	99.900	84.24	83.69	84.24	84.24	84.24	2,099	84.239	0.10%
2014-11-11	99.80	99.25	99.90	-	-	0	0	-	84.15	83.69	84.24	-	-	0	-	0.00%
2014-11-10	99.80	99.35	99.80	-	-	100	9,990	99.900	84.15	83.77	84.15	-	-	119	84.239	-0.10%
2014-11-07	99.90	99.50	99.90	-	-	0	0	-	84.24	83.90	84.24	-	-	0	-	0.00%
2014-11-06	99.90	99.50	99.90	99.50	99.90	600	59,900	99.833	84.24	83.90	84.24	83.90	84.24	712	84.183	0.10%
2014-11-05	99.80	99.50	99.80	99.80	99.80	1,000	99,800	99.800	84.15	83.90	84.15	84.15	84.15	1,186	84.154	0.10%
2014-11-04	99.70	99.50	99.80	-	-	0	0	-	84.07	83.90	84.15	-	-	0	-	0.00%
2014-11-03	99.70	99.50	100.0	99.70	99.70	2,000	199,400	99.700	84.07	83.90	84.32	84.07	84.07	2,372	84.070	-0.30%
2014-10-31	100.0	99.70	100.0	99.50	100.2	3,000	299,200	99.733	84.32	84.07	84.32	83.90	84.49	3,558	84.098	0.50%
2014-10-30	99.50	99.20	99.50	-	-	0	0	-	83.90	83.65	83.90	-	-	0	-	0.00%
2014-10-29	99.50	99.45	99.50	99.50	99.50	300	29,850	99.500	83.90	83.86	83.90	83.90	83.90	356	83.901	0.05%
2014-10-28	99.45	99.30	99.50	-	-	0	0	-	83.86	83.73	83.90	-	-	0	-	0.00%
2014-10-27	99.45	99.45	99.50	99.45	99.45	1,800	179,010	99.450	83.86	83.86	83.90	83.86	83.86	2,135	83.859	0.20%
2014-10-24	99.25	99.20	99.45	-	-	0	0	-	83.69	83.65	83.86	-	-	0	-	0.00%
2014-10-23	99.25	99.25	99.45	99.25	99.25	400	39,700	99.250	83.69	83.69	83.86	83.69	83.69	474	83.691	0.05%
2014-10-22	99.20	99.00	99.40	-	-	0	0	-	83.65	83.48	83.82	-	-	0	-	0.00%
2014-10-21	99.20	99.00	99.40	99.20	99.20	1,000	99,200	99.200	83.65	83.48	83.82	83.65	83.65	1,186	83.649	0.00%
2014-10-20	99.20	98.80	99.50	-	-	0	0	-	83.65	83.31	83.90	-	-	0	-	0.00%
2014-10-17	99.20	99.20	99.30	-	-	0	0	-	83.65	83.65	83.73	-	-	0	-	0.10%
2014-10-16	99.10	99.10	99.50	99.10	99.10	100	9,910	99.100	83.56	83.56	83.90	83.56	83.56	119	83.564	0.20%
2014-10-15	98.90	98.90	99.50	98.90	99.50	566	56,191	99.277	83.40	83.40	83.90	83.40	83.90	671	83.714	-0.40%
2014-10-14	99.30	99.30	99.50	98.90	98.90	169	16,658	98.568	83.73	83.73	83.90	83.40	83.40	200	83.116	-0.20%
2014-10-13	99.50	98.80	99.50	-	-	1,723	171,438	99.500	83.90	83.31	83.90	-	-	2,043	83.901	0.00%
2014-10-10	99.50	98.80	99.50	99.50	99.50	400	39,800	99.500	83.90	83.31	83.90	83.90	83.90	474	83.901	0.00%
2014-10-09	99.50	99.50	99.60	99.50	99.50	2,100	208,950	99.500	83.90	83.90	83.99	83.90	83.90	2,490	83.901	0.81%
2014-10-08	98.70	98.70	99.40	98.40	98.40	300	29,520	98.400	83.23	83.23	83.82	82.97	82.97	356	82.974	0.20%
2014-10-07	98.50	98.50	99.30	-	-	0	0	-	83.06	83.06	83.73	-	-	0	-	0.00%
2014-10-06	98.50	98.30	98.50	98.50	98.50	1,000	98,500	98.500	83.06	82.89	83.06	83.06	83.06	1,186	83.058	-0.10%
2014-10-03	98.60	98.50	99.50	98.60	98.60	1,000	98,600	98.600	83.14	83.06	83.90	83.14	83.14	1,186	83.143	-0.40%
2014-09-30	99.00	98.50	99.30	99.00	99.00	2,000	198,000	99.000	83.48	83.06	83.73	83.48	83.48	2,372	83.480	0.00%
2014-09-29	99.00	99.00	99.20	-	-	200	19,840	99.200	83.48	83.48	83.65	-	-	237	83.649	0.00%
2014-09-26	99.00	99.00	99.50	-	-	0	0	-	83.48	83.48	83.90	-	-	0	-	0.00%
2014-09-25	99.00	99.00	99.20	99.00	99.00	900	89,100	99.000	83.48	83.48	83.65	83.48	83.48	1,067	83.480	0.30%
2014-09-24	98.70	98.40	99.40	-	-	0	0	-	83.23	82.97	83.82	-	-	0	-	0.00%
2014-09-23	98.70	98.70	99.40	-	-	0	0	-	83.23	83.23	83.82	-	-	0	-	0.25%
2014-09-22	98.45	98.45	99.45	98.45	98.45	200	19,765	98.825	83.02	83.02	83.86	83.02	83.02	237	83.332	-1.06%
2014-09-19	99.50	99.30	99.50	99.50	99.50	1,000	99,500	99.500	83.90	83.73	83.90	83.90	83.90	1,186	83.901	0.51%
2014-09-18	99.00	98.65	99.40	99.00	99.00	100	9,900	99.000	83.48	83.18	83.82	83.48	83.48	119	83.480	-0.30%
2014-09-17	99.30	98.65	99.30	-	-	0	0	-	83.73	83.18	83.73	-	-	0	-	-0.05%
2014-09-16	99.35	98.70	99.60	-	-	0	0	-	83.77	83.23	83.99	-	-	0	-	0.00%
2014-09-15	99.35	98.70	99.50	99.35	99.35	317	31,476	99.293	83.77	83.23	83.90	83.77	83.77	376	83.727	-0.25%
2014-09-12	99.60	98.70	99.60	99.40	99.60	2,094	208,314	99.481	83.99	83.23	83.99	83.82	83.99	2,483	83.886	0.91%
2014-09-11	98.70	98.70	99.50	-	-	0	0	-	83.23	83.23	83.90	-	-	0	-	0.00%
2014-09-10	98.70	98.70	99.50	98.70	98.70	200	19,740	98.700	83.23	83.23	83.90	83.23	83.23	237	83.227	-0.20%
2014-09-08	98.90	98.65	99.60	98.90	98.90	9,700	959,330	98.900	83.40	83.18	83.99	83.40	83.40	11,503	83.396	-1.10%
2014-09-05	100.0	99.10	100.0	100.0	100.0	400	40,000	100.00	84.32	83.56	84.32	84.32	84.32	474	84.323	0.00%
2014-09-04	100.0	99.00	100.0	100.0	100.0	1,300	129,850	99.885	84.32	83.48	84.32	84.32	84.32	1,542	84.226	1.11%
2014-09-03	98.90	98.90	99.90	-	-	0	0	-	83.40	83.40	84.24	-	-	0	-	0.00%
2014-09-02	98.90	98.90	99.90	-	-	700	69,860	99.800	83.40	83.40	84.24	-	-	830	84.154	0.00%
2014-09-01	98.90	98.90	99.90	98.90	98.90	100	9,890	98.900	83.40	83.40	84.24	83.40	83.40	119	83.396	0.00%
2014-08-29	98.90	98.90	99.70	-	-	0	0	-	83.40	83.40	84.07	-	-	0	-	0.00%
2014-08-28	98.90	98.90	99.70	98.90	98.90	500	49,450	98.900	83.40	83.40	84.07	83.40	83.40	593	83.396	-0.60%
2014-08-27	99.50	98.80	99.50	-	-	0	0	-	83.90	83.31	83.90	-	-	0	-	0.00%
2014-08-26	99.50	99.00	99.50	-	-	0	0	-	83.90	83.48	83.90	-	-	0	-	0.00%
2014-08-25	99.50	99.10	99.50	-	-	0	0	-	83.90	83.56	83.90	-	-	0	-	-0.20%
2014-08-22	99.70	98.90	99.70	99.50	99.70	1,600	159,320	99.575	84.07	83.40	84.07	83.90	84.07	1,897	83.965	0.61%
2014-08-21	99.10	98.90	99.50	-	-	0	0	-	83.56	83.40	83.90	-	-	0	-	0.00%
2014-08-20	99.10	99.00	99.50	-	-	0	0	-	83.56	83.48	83.90	-	-	0	-	0.00%
2014-08-19	99.10	99.00	99.50	99.10	99.10	1,100	109,010	99.100	83.56	83.48	83.90	83.56	83.56	1,305	83.564	-0.40%
2014-08-18	99.50	99.10	99.50	-	-	0	0	-	83.90	83.56	83.90	-	-	0	-	0.00%
2014-08-15	99.50	99.30	99.50	99.40	99.50	6,300	626,840	99.498	83.90	83.73	83.90	83.82	83.90	7,471	83.900	0.00%
2014-08-14	99.50	99.10	99.50	99.50	99.50	876	87,101	99.430	83.90	83.56	83.90	83.90	83.90	1,039	83.843	-0.50%
2014-08-13	100.0	99.20	100.0	99.95	100.0	1,790	178,950	99.972	84.32	83.65	84.32	84.28	84.32	2,123	84.300	0.96%
2014-08-12	99.05	99.00	99.95	-	-	0	0	-	83.52	83.48	84.28	-	-	0	-	0.00%
2014-08-11	99.05	99.05	99.95	99.05	99.05	100	9,905	99.050	83.52	83.52	84.28	83.52	83.52	119	83.522	0.00%
2014-08-08	99.05	99.05	100.0	-	-	0	0	-	83.52	83.52	84.32	-	-	0	-	0.00%
2014-08-07	99.05	99.05	99.90	-	-	0	0	-	83.52	83.52	84.24	-	-	0	-	0.00%
2014-08-06	99.05	99.05	99.90	-	-	0	0	-	83.52	83.52	84.24	-	-	0	-	0.00%
2014-08-05	99.05	99.05	99.90	99.05	99.05	100	9,905	99.050	83.52	83.52	84.24	83.52	83.52	119	83.522	-0.05%
2014-08-04	99.10	98.90	99.90	99.10	99.10	600	59,460	99.100	83.56	83.40	84.24	83.56	83.56	712	83.564	-0.90%
2014-08-01	100.0	99.60	100.0	99.80	100.0	2,200	219,600	99.818	84.32	83.99	84.32	84.15	84.32	2,609	84.170	0.40%
2014-07-31	99.60	99.40	99.80	99.60	99.60	500	49,800	99.600	83.99	83.82	84.15	83.99	83.99	593	83.986	0.00%
2014-07-30	99.60	99.40	99.80	99.40	99.60	1,500	149,200	99.467	83.99	83.82	84.15	83.82	83.99	1,779	83.873	0.53%
2014-07-29	100.0	99.50	100.0	100.0	100.0	100	10,000	100.00	83.54	83.12	83.54	83.54	83.54	120	83.539	0.00%
2014-07-28	100.0	99.30	100.0	-	-	0	0	-	83.54	82.95	83.54	-	-	0	-	0.00%
2014-07-25	100.0	99.25	100.0	-	-	0	0	-	83.54	82.91	83.54	-	-	0	-	-0.20%
2014-07-24	100.2	100.2	100.3	100.2	100.2	528	52,877	100.15	83.71	83.71	83.75	83.71	83.71	632	83.661	0.20%
2014-07-23	100.0	99.25	100.3	-	-	0	0	-	83.54	82.91	83.75	-	-	0	-	0.00%
2014-07-22	100.0	99.25	100.0	100.1	100.1	500	50,050	100.10	83.54	82.91	83.54	83.62	83.62	599	83.622	0.10%
2014-07-21	99.90	99.15	100.1	-	-	0	0	-	83.46	82.83	83.62	-	-	0	-	0.00%
2014-07-18	99.90	99.15	100.1	-	-	0	0	-	83.46	82.83	83.62	-	-	0	-	0.00%
2014-07-17	99.90	99.15	99.90	-	-	0	0	-	83.46	82.83	83.46	-	-	0	-	0.00%
2014-07-16	99.90	99.10	99.90	-	-	0	0	-	83.46	82.79	83.46	-	-	0	-	-0.05%
2014-07-15	99.95	99.15	100.0	99.95	99.95	333	33,283	99.949	83.50	82.83	83.54	83.50	83.50	399	83.496	0.86%
2014-07-14	99.10	99.10	100.0	99.10	99.15	500	49,560	99.120	82.79	82.79	83.54	82.79	82.83	599	82.804	-1.20%
2014-07-11	100.3	99.30	100.3	98.90	100.3	3,203	319,050	99.610	83.79	82.95	83.79	82.62	83.79	3,834	83.213	1.52%
2014-07-10	98.80	98.80	99.65	-	-	0	0	-	82.54	82.54	83.25	-	-	0	-	0.05%
2014-07-09	98.75	98.75	99.65	-	-	0	0	-	82.49	82.49	83.25	-	-	0	-	0.05%
2014-07-08	98.70	98.70	99.60	98.70	98.70	1,500	148,050	98.700	82.45	82.45	83.20	82.45	82.45	1,796	82.453	-0.05%
2014-07-07	98.75	98.75	99.60	98.75	98.75	800	79,000	98.750	82.49	82.49	83.20	82.49	82.49	958	82.495	-0.10%
2014-07-04	98.85	98.75	99.70	-	-	0	0	-	82.58	82.49	83.29	-	-	0	-	0.00%
2014-07-03	98.85	98.75	99.70	98.85	98.85	200	19,770	98.850	82.58	82.49	83.29	82.58	82.58	239	82.578	-0.95%
2014-07-02	99.80	98.85	99.80	99.75	99.80	500	49,890	99.780	83.37	82.58	83.37	83.33	83.37	599	83.355	0.81%
2014-06-30	99.00	98.85	99.65	-	-	0	0	-	82.70	82.58	83.25	-	-	0	-	0.00%
2014-06-27	99.00	98.85	99.65	-	-	0	0	-	82.70	82.58	83.25	-	-	0	-	0.00%
2014-06-26	99.00	98.80	99.75	-	-	0	0	-	82.70	82.54	83.33	-	-	0	-	0.00%
2014-06-25	99.00	99.00	99.75	99.00	99.00	100	9,900	99.000	82.70	82.70	83.33	82.70	82.70	120	82.704	0.00%
2014-06-24	99.00	98.75	99.00	99.50	99.60	700	69,710	99.586	82.70	82.49	82.70	83.12	83.20	838	83.193	0.35%
2014-06-23	98.65	98.65	99.50	98.65	98.65	400	39,460	98.650	82.41	82.41	83.12	82.41	82.41	479	82.411	0.00%
2014-06-20	98.65	98.65	99.50	98.60	98.60	200	19,720	98.600	82.41	82.41	83.12	82.37	82.37	239	82.369	-0.85%
2014-06-19	99.50	98.65	99.65	-	-	0	0	-	83.12	82.41	83.25	-	-	0	-	0.00%
2014-06-18	99.50	98.60	99.50	-	-	0	0	-	83.12	82.37	83.12	-	-	0	-	-0.15%
2014-06-17	99.65	98.80	99.65	98.80	99.65	900	89,005	98.894	83.25	82.54	83.25	82.54	83.25	1,077	82.615	0.86%
2014-06-16	98.80	98.70	99.10	98.80	99.10	2,244	222,077	98.965	82.54	82.45	82.79	82.54	82.79	2,686	82.674	-0.45%
2014-06-13	99.25	99.10	100.1	99.25	100.3	1,433	142,653	99.549	82.91	82.79	83.62	82.91	83.75	1,715	83.162	-0.55%
2014-06-12	99.80	99.25	99.80	100.0	100.3	951	95,115	100.02	83.37	82.91	83.37	83.54	83.75	1,138	83.552	-0.20%
2014-06-11	100.0	99.00	100.0	98.80	100.0	1,920	191,240	99.604	83.54	82.70	83.54	82.54	83.54	2,298	83.208	1.01%
2014-06-10	99.00	99.00	99.75	-	-	0	0	-	82.70	82.70	83.33	-	-	0	-	0.00%
2014-06-09	99.00	98.75	99.75	-	-	0	0	-	82.70	82.49	83.33	-	-	0	-	0.00%
2014-06-06	99.00	99.00	99.75	99.00	99.00	100	9,900	99.000	82.70	82.70	83.33	82.70	82.70	120	82.704	-0.65%
2014-06-05	99.65	99.50	99.75	99.60	99.65	1,200	119,560	99.633	83.25	83.12	83.33	83.20	83.25	1,436	83.233	0.96%
2014-06-04	98.70	98.70	99.55	-	-	0	0	-	82.45	82.45	83.16	-	-	0	-	0.05%
2014-06-03	98.65	98.60	99.55	-	-	0	0	-	82.41	82.37	83.16	-	-	0	-	0.00%
2014-05-30	98.65	98.65	99.55	-	-	0	0	-	82.41	82.41	83.16	-	-	0	-	0.05%
2014-05-29	98.60	98.60	99.55	-	-	0	0	-	82.37	82.37	83.16	-	-	0	-	0.00%
2014-05-28	98.60	98.50	99.40	-	-	200	19,800	99.000	82.37	82.29	83.04	-	-	239	82.704	0.00%
2014-05-27	98.60	98.50	99.35	-	-	0	0	-	82.37	82.29	83.00	-	-	0	-	0.00%
2014-05-26	98.60	98.50	99.40	98.60	98.60	600	59,160	98.600	82.37	82.29	83.04	82.37	82.37	718	82.369	0.00%
2014-05-23	98.60	98.60	99.55	98.60	98.60	200	19,720	98.600	82.37	82.37	83.16	82.37	82.37	239	82.369	-0.10%
2014-05-22	98.70	98.70	99.65	-	-	0	0	-	82.45	82.45	83.25	-	-	0	-	0.20%
2014-05-21	98.50	98.50	99.50	-	-	38	3,712	97.684	82.29	82.29	83.12	-	-	45	81.604	0.00%
2014-05-20	98.50	98.50	99.30	-	-	0	0	-	82.29	82.29	82.95	-	-	0	-	0.00%
2014-05-19	98.50	98.50	99.35	-	-	0	0	-	82.29	82.29	83.00	-	-	0	-	0.00%
2014-05-16	98.50	98.50	99.35	98.50	98.50	300	29,550	98.500	82.29	82.29	83.00	82.29	82.29	359	82.286	0.10%
2014-05-15	98.40	98.40	99.15	98.40	99.20	765	75,550	98.758	82.20	82.20	82.83	82.20	82.87	916	82.501	-0.10%
2014-05-14	98.50	97.90	98.50	98.50	98.50	600	59,100	98.500	82.29	81.78	82.29	82.29	82.29	718	82.286	0.00%
2014-05-13	98.50	97.80	98.50	98.60	98.60	1,644	162,018	98.551	82.29	81.70	82.29	82.37	82.37	1,968	82.328	0.92%
2014-05-12	97.60	97.60	98.50	-	-	0	0	-	81.53	81.53	82.29	-	-	0	-	0.00%
2014-05-09	97.60	97.50	97.80	97.60	97.60	120	11,694	97.450	81.53	81.45	81.70	81.53	81.53	144	81.409	0.21%
2014-05-08	97.40	97.40	98.00	97.40	97.40	100	9,740	97.400	81.37	81.37	81.87	81.37	81.37	120	81.367	0.10%
2014-05-07	97.30	97.30	97.40	97.30	97.30	100	9,730	97.300	81.28	81.28	81.37	81.28	81.28	120	81.283	-0.10%
2014-05-05	97.40	97.30	98.30	97.40	97.40	2,032	197,888	97.386	81.37	81.28	82.12	81.37	81.37	2,432	81.355	0.05%
2014-05-02	97.35	97.35	98.35	-	-	0	0	-	81.33	81.33	82.16	-	-	0	-	0.00%
2014-04-30	97.35	97.35	98.25	-	-	0	0	-	81.33	81.33	82.08	-	-	0	-	0.00%
2014-04-29	97.35	97.35	98.20	-	-	64	6,214	97.094	81.33	81.33	82.04	-	-	77	81.111	0.00%
2014-04-28	97.35	97.35	98.30	97.30	98.50	6,364	622,376	97.796	81.33	81.33	82.12	81.28	82.29	7,618	81.698	-1.17%
2014-04-25	98.50	98.50	98.65	98.50	98.50	3,700	364,450	98.500	82.29	82.29	82.41	82.29	82.29	4,429	82.286	1.03%
2014-04-24	97.50	97.30	98.25	97.50	97.85	2,000	195,360	97.680	81.45	81.28	82.08	81.45	81.74	2,394	81.601	-1.37%
2014-04-23	98.85	97.85	98.85	98.85	98.85	200	19,770	98.850	82.58	81.74	82.58	82.58	82.58	239	82.578	0.00%
2014-04-22	98.85	98.00	98.90	-	-	0	0	-	82.58	81.87	82.62	-	-	0	-	0.00%
2014-04-17	98.85	97.90	98.85	-	-	0	0	-	82.58	81.78	82.58	-	-	0	-	0.00%
2014-04-16	98.85	97.90	98.85	-	-	0	0	-	82.58	81.78	82.58	-	-	0	-	0.00%
2014-04-15	98.85	97.90	98.85	98.50	98.90	327	32,253	98.633	82.58	81.78	82.58	82.29	82.62	391	82.397	0.36%
2014-04-14	98.50	97.80	98.50	98.20	98.60	2,052	201,884	98.384	82.29	81.70	82.29	82.04	82.37	2,456	82.189	0.20%
2014-04-11	98.30	97.50	98.50	97.35	98.30	2,519	246,402	97.817	82.12	81.45	82.29	81.33	82.12	3,015	81.716	0.98%
2014-04-10	97.35	96.90	97.35	-	-	0	0	-	81.33	80.95	81.33	-	-	0	-	0.00%
2014-04-09	97.35	96.85	97.45	-	-	400	38,980	97.450	81.33	80.91	81.41	-	-	479	81.409	0.00%
2014-04-08	97.35	96.80	97.55	-	-	0	0	-	81.33	80.87	81.49	-	-	0	-	0.00%
2014-04-07	97.35	97.05	97.60	97.35	97.35	400	38,940	97.350	81.33	81.07	81.53	81.33	81.33	479	81.325	0.00%
2014-04-04	97.35	96.50	97.35	96.55	97.35	500	48,435	96.870	81.33	80.62	81.33	80.66	81.33	599	80.924	0.83%
2014-04-03	96.55	96.55	96.95	96.50	97.50	11,100	1,073,755	96.735	80.66	80.66	80.99	80.62	81.45	13,287	80.811	-1.03%
2014-04-02	97.55	97.30	97.80	97.30	97.60	300	29,250	97.500	81.49	81.28	81.70	81.28	81.53	359	81.450	0.26%
2014-04-01	97.30	97.25	97.30	-	-	80	7,712	96.400	81.28	81.24	81.28	-	-	96	80.531	-0.15%
2014-03-31	97.45	97.25	97.45	-	-	0	0	-	81.41	81.24	81.41	-	-	0	-	0.00%
2014-03-28	97.45	97.25	97.45	-	-	0	0	-	81.41	81.24	81.41	-	-	0	-	-0.05%
2014-03-27	97.50	97.20	97.55	-	-	0	0	-	81.45	81.20	81.49	-	-	0	-	0.00%
2014-03-26	97.50	97.15	97.55	-	-	0	0	-	81.45	81.16	81.49	-	-	0	-	0.00%
2014-03-25	97.50	97.15	97.55	-	-	0	0	-	81.45	81.16	81.49	-	-	0	-	0.00%
2014-03-24	97.50	97.05	97.90	-	-	0	0	-	81.45	81.07	81.78	-	-	0	-	-0.10%
2014-03-21	97.60	97.15	97.60	97.30	97.80	700	68,210	97.443	81.53	81.16	81.53	81.28	81.70	838	81.403	0.21%
2014-03-20	97.40	97.30	97.85	-	-	0	0	-	81.37	81.28	81.74	-	-	0	-	0.00%
2014-03-19	97.40	97.40	97.65	-	-	0	0	-	81.37	81.37	81.58	-	-	0	-	0.00%
2014-03-18	97.40	97.40	97.65	-	-	0	0	-	81.37	81.37	81.58	-	-	0	-	0.00%
2014-03-17	97.40	97.40	98.00	-	-	0	0	-	81.37	81.37	81.87	-	-	0	-	0.31%
2014-03-14	97.10	97.10	97.35	97.00	97.75	5,950	579,232	97.350	81.12	81.12	81.33	81.03	81.66	7,122	81.325	-0.56%
2014-03-13	97.65	97.50	97.65	97.65	98.65	2,927	286,625	97.925	81.58	81.45	81.58	81.58	82.41	3,504	81.805	-0.91%
2014-03-12	98.55	98.20	98.55	98.50	98.60	2,282	225,160	98.668	82.33	82.04	82.33	82.29	82.37	2,732	82.426	0.36%
2014-03-11	98.20	98.20	98.60	98.20	98.20	200	19,640	98.200	82.04	82.04	82.37	82.04	82.04	239	82.035	-0.30%
2014-03-10	98.50	98.20	98.50	-	-	0	0	-	82.29	82.04	82.29	-	-	0	-	0.00%
2014-03-07	98.50	98.10	98.50	-	-	0	0	-	82.29	81.95	82.29	-	-	0	-	0.00%
2014-03-06	98.50	98.00	98.50	98.50	98.50	200	19,700	98.500	82.29	81.87	82.29	82.29	82.29	239	82.286	0.00%
2014-03-05	98.50	98.00	98.50	-	-	0	0	-	82.29	81.87	82.29	-	-	0	-	-0.20%
2014-03-04	98.70	98.05	98.70	98.75	98.75	400	39,500	98.750	82.45	81.91	82.45	82.49	82.49	479	82.495	0.66%
2014-03-03	98.05	98.00	98.40	-	-	0	0	-	81.91	81.87	82.20	-	-	0	-	0.00%
2014-02-28	98.05	98.05	98.40	-	-	0	0	-	81.91	81.91	82.20	-	-	0	-	0.15%
2014-02-27	97.90	97.90	98.75	-	-	0	0	-	81.78	81.78	82.49	-	-	0	-	0.00%
2014-02-26	97.90	97.90	98.30	97.90	97.90	700	68,530	97.900	81.78	81.78	82.12	81.78	81.78	838	81.785	-0.61%
2014-02-25	98.50	97.60	98.60	-	-	0	0	-	82.29	81.53	82.37	-	-	0	-	0.00%
2014-02-24	98.50	97.80	98.75	98.50	98.50	500	49,250	98.500	82.29	81.70	82.49	82.29	82.29	599	82.286	0.00%
2014-02-21	98.50	97.80	98.50	-	-	40	3,934	98.350	82.29	81.70	82.29	-	-	48	82.161	-0.10%
2014-02-20	98.60	97.80	98.60	-	-	0	0	-	82.37	81.70	82.37	-	-	0	-	0.00%
2014-02-19	98.60	97.80	98.65	-	-	0	0	-	82.37	81.70	82.41	-	-	0	-	0.00%
2014-02-18	98.60	97.70	98.65	97.75	98.60	200	19,635	98.175	82.37	81.62	82.41	81.66	82.37	239	82.014	-0.05%
2014-02-17	98.65	97.70	98.65	98.80	98.80	100	9,880	98.800	82.41	81.62	82.41	82.54	82.54	120	82.536	0.36%
2014-02-14	98.30	98.10	98.70	98.30	98.30	1,000	98,300	98.300	82.12	81.95	82.45	82.12	82.12	1,197	82.119	0.20%
2014-02-13	98.10	97.50	98.25	98.10	98.10	306	30,018	98.098	81.95	81.45	82.08	81.95	81.95	366	81.950	0.10%
2014-02-12	98.00	97.15	98.00	97.00	98.00	3,243	315,749	97.363	81.87	81.16	81.87	81.03	81.87	3,882	81.336	0.72%
2014-02-11	97.30	97.30	98.25	-	-	0	0	-	81.28	81.28	82.08	-	-	0	-	0.00%
2014-02-10	97.30	97.30	98.30	-	-	6	582	97.000	81.28	81.28	82.12	-	-	7	81.033	0.31%
2014-02-07	97.00	97.00	98.00	97.00	97.40	4,700	456,900	97.213	81.03	81.03	81.87	81.03	81.37	5,626	81.210	-0.41%
2014-02-06	97.40	97.40	98.30	97.40	97.40	330	32,137	97.385	81.37	81.37	82.12	81.37	81.37	395	81.354	0.10%
2014-02-05	97.30	97.10	97.60	97.30	97.70	4,240	413,304	97.477	81.28	81.12	81.53	81.28	81.62	5,075	81.432	-1.02%
2014-02-04	98.30	97.70	98.30	-	-	0	0	-	82.12	81.62	82.12	-	-	0	-	0.00%
2014-01-30	98.30	97.50	98.50	-	-	0	0	-	82.12	81.45	82.29	-	-	0	-	0.00%
2014-01-29	98.30	97.40	98.40	98.30	98.30	39,900	3,922,170	98.300	82.12	81.37	82.20	82.12	82.12	47,762	82.119	0.89%
2014-01-28	98.35	98.35	98.95	-	-	0	0	-	81.39	81.39	81.89	-	-	0	-	0.05%
2014-01-27	98.30	98.30	98.95	98.30	98.30	1,888	185,520	98.263	81.35	81.35	81.89	81.35	81.35	2,281	81.320	0.00%
2014-01-24	98.30	98.30	98.95	98.15	98.15	100	9,815	98.150	81.35	81.35	81.89	81.23	81.23	121	81.226	0.20%
2014-01-23	98.10	98.10	99.00	-	-	0	0	-	81.19	81.19	81.93	-	-	0	-	0.00%
2014-01-22	98.10	98.10	99.00	-	-	0	0	-	81.19	81.19	81.93	-	-	0	-	0.05%
2014-01-21	98.05	98.05	98.75	-	-	0	0	-	81.14	81.14	81.72	-	-	0	-	0.05%
2014-01-20	98.00	98.00	98.75	98.00	98.00	400	39,200	98.000	81.10	81.10	81.72	81.10	81.10	483	81.102	0.00%
2014-01-17	98.00	98.00	98.75	98.00	98.00	100	9,800	98.000	81.10	81.10	81.72	81.10	81.10	121	81.102	-0.51%
2014-01-16	98.50	97.85	98.75	-	-	0	0	-	81.52	80.98	81.72	-	-	0	-	0.00%
2014-01-15	98.50	97.90	98.50	98.75	98.80	404	39,910	98.787	81.52	81.02	81.52	81.72	81.76	488	81.754	0.31%
2014-01-14	98.20	97.85	98.50	-	-	0	0	-	81.27	80.98	81.52	-	-	0	-	-0.25%
2014-01-13	98.45	97.70	98.45	97.60	98.60	2,435	238,731	98.042	81.47	80.85	81.47	80.77	81.60	2,942	81.137	1.03%
2014-01-10	97.45	97.45	97.65	97.45	97.45	100	9,745	97.450	80.65	80.65	80.81	80.65	80.65	121	80.647	-0.05%
2014-01-09	97.50	97.35	98.00	97.50	97.50	100	9,750	97.500	80.69	80.56	81.10	80.69	80.69	121	80.689	0.00%
2014-01-08	97.50	97.50	97.80	-	-	0	0	-	80.69	80.69	80.94	-	-	0	-	0.15%
2014-01-07	97.35	97.35	97.50	97.35	97.35	700	68,145	97.350	80.56	80.56	80.69	80.56	80.56	846	80.564	0.00%
2014-01-06	97.35	97.35	98.15	97.35	97.35	199,590	19,430,019	97.350	80.56	80.56	81.23	80.56	80.56	241,175	80.564	-0.87%
2014-01-03	98.20	97.45	98.20	98.35	98.35	100	9,835	98.350	81.27	80.65	81.27	81.39	81.39	121	81.392	0.72%
2014-01-02	97.50	97.35	98.35	-	-	0	0	-	80.69	80.56	81.39	-	-	0	-	0.00%
2013-12-31	97.50	97.50	98.45	-	-	0	0	-	80.69	80.69	81.47	-	-	0	-	0.00%
2013-12-30	97.50	97.50	98.45	-	-	0	0	-	80.69	80.69	81.47	-	-	0	-	0.00%
2013-12-27	97.50	97.50	98.00	97.50	97.75	1,100	107,420	97.655	80.69	80.69	81.10	80.69	80.90	1,329	80.816	-0.36%
2013-12-24	97.85	97.75	98.45	97.85	97.85	500	48,925	97.850	80.98	80.90	81.47	80.98	80.98	604	80.978	-0.20%
2013-12-23	98.05	97.90	98.70	-	-	0	0	-	81.14	81.02	81.68	-	-	0	-	0.00%
2013-12-20	98.05	97.95	98.75	98.05	98.05	500	49,015	98.030	81.14	81.06	81.72	81.14	81.14	604	81.127	0.00%
2013-12-19	98.05	98.05	98.95	98.05	98.10	200	19,615	98.075	81.14	81.14	81.89	81.14	81.19	242	81.164	-0.96%
2013-12-18	99.00	98.20	99.00	-	-	0	0	-	81.93	81.27	81.93	-	-	0	-	0.00%
2013-12-17	99.00	98.20	99.00	-	-	0	0	-	81.93	81.27	81.93	-	-	0	-	-0.15%
2013-12-16	99.15	98.30	99.15	-	-	0	0	-	82.05	81.35	82.05	-	-	0	-	0.00%
2013-12-13	99.15	98.50	99.15	98.95	99.15	533	52,721	98.914	82.05	81.52	82.05	81.89	82.05	644	81.858	0.25%
2013-12-12	98.90	98.40	99.00	-	-	0	0	-	81.85	81.43	81.93	-	-	0	-	0.00%
2013-12-11	98.90	98.40	99.35	98.70	99.00	4,779	472,368	98.842	81.85	81.43	82.22	81.68	81.93	5,775	81.799	0.41%
2013-12-10	98.50	98.25	98.65	98.45	98.50	500	49,235	98.470	81.52	81.31	81.64	81.47	81.52	604	81.491	-0.25%
2013-12-09	98.75	98.00	98.75	98.00	98.75	410	40,275	98.232	81.72	81.10	81.72	81.10	81.72	495	81.294	0.56%
2013-12-06	98.20	98.00	98.20	-	-	0	0	-	81.27	81.10	81.27	-	-	0	-	0.00%
2013-12-05	98.20	98.10	98.25	-	-	39	3,790	97.180	81.27	81.19	81.31	-	-	47	80.423	0.00%
2013-12-04	98.20	98.10	98.20	-	-	0	0	-	81.27	81.19	81.27	-	-	0	-	-0.05%
2013-12-03	98.25	98.00	98.30	-	-	0	0	-	81.31	81.10	81.35	-	-	0	-	0.00%
2013-12-02	98.25	98.15	98.25	98.25	98.25	400	39,300	98.250	81.31	81.23	81.31	81.31	81.31	483	81.309	0.00%
2013-11-29	98.25	98.10	98.25	-	-	0	0	-	81.31	81.19	81.31	-	-	0	-	0.00%
2013-11-28	98.25	98.05	98.25	98.25	98.50	600	58,975	98.292	81.31	81.14	81.31	81.31	81.52	725	81.344	-0.20%
2013-11-27	98.45	98.25	98.60	-	-	0	0	-	81.47	81.31	81.60	-	-	0	-	0.00%
2013-11-26	98.45	98.25	98.60	-	-	0	0	-	81.47	81.31	81.60	-	-	0	-	0.00%
2013-11-25	98.45	98.30	98.95	98.45	98.45	500	49,225	98.450	81.47	81.35	81.89	81.47	81.47	604	81.475	-0.20%
2013-11-22	98.65	98.45	98.65	98.45	98.65	1,300	128,185	98.604	81.64	81.47	81.64	81.47	81.64	1,571	81.602	0.25%
2013-11-21	98.40	98.25	99.00	98.40	98.70	2,000	197,100	98.550	81.43	81.31	81.93	81.43	81.68	2,417	81.557	-0.81%
2013-11-20	99.20	98.80	99.50	-	-	0	0	-	82.10	81.76	82.34	-	-	0	-	0.00%
2013-11-19	99.20	98.85	99.20	99.20	99.20	200	19,840	99.200	82.10	81.81	82.10	82.10	82.10	242	82.095	0.00%
2013-11-18	99.20	99.20	99.25	98.80	98.85	317	31,316	98.789	82.10	82.10	82.14	81.76	81.81	383	81.755	0.35%
2013-11-15	98.85	98.80	98.85	-	-	0	0	-	81.81	81.76	81.81	-	-	0	-	-0.60%
2013-11-14	99.45	98.65	99.45	99.45	99.50	409	40,672	99.443	82.30	81.64	82.30	82.30	82.34	494	82.296	-0.05%
2013-11-13	99.50	98.60	99.50	98.70	99.50	1,674	166,383	99.393	82.34	81.60	82.34	81.68	82.34	2,023	82.255	0.81%
2013-11-12	98.70	98.40	98.70	98.70	98.70	300	29,610	98.700	81.68	81.43	81.68	81.68	81.68	363	81.682	0.00%
2013-11-11	98.70	98.45	99.45	-	-	0	0	-	81.68	81.47	82.30	-	-	0	-	0.00%
2013-11-08	98.70	98.40	99.40	98.70	98.70	961	94,808	98.656	81.68	81.43	82.26	81.68	81.68	1,161	81.645	0.00%
2013-11-07	98.70	98.40	98.70	-	-	0	0	-	81.68	81.43	81.68	-	-	0	-	0.00%
2013-11-06	98.70	98.50	98.70	-	-	0	0	-	81.68	81.52	81.68	-	-	0	-	-0.10%
2013-11-05	98.80	98.50	98.80	-	-	0	0	-	81.76	81.52	81.76	-	-	0	-	0.00%
2013-11-04	98.80	98.50	98.80	-	-	0	0	-	81.76	81.52	81.76	-	-	0	-	0.00%
2013-11-01	98.80	98.60	98.80	98.80	98.80	1,000	98,800	98.800	81.76	81.60	81.76	81.76	81.76	1,208	81.764	-0.10%
2013-10-31	98.90	98.70	98.90	98.90	98.90	1,000	98,900	98.900	81.85	81.68	81.85	81.85	81.85	1,208	81.847	0.00%
2013-10-30	98.90	98.80	98.90	98.90	98.90	100	9,890	98.900	81.85	81.76	81.85	81.85	81.85	121	81.847	0.00%
2013-10-29	98.90	98.75	98.90	98.90	98.90	500	49,450	98.900	81.85	81.72	81.85	81.85	81.85	604	81.847	0.10%
2013-10-28	98.80	98.80	99.15	98.80	98.80	100	9,880	98.800	81.76	81.76	82.05	81.76	81.76	121	81.764	0.05%
2013-10-25	98.75	98.75	98.95	98.70	98.80	800	78,975	98.719	81.72	81.72	81.89	81.68	81.76	967	81.697	0.05%
2013-10-24	98.70	98.70	99.15	-	-	0	0	-	81.68	81.68	82.05	-	-	0	-	0.05%
2013-10-23	98.65	98.65	99.35	98.65	99.45	400	39,620	99.050	81.64	81.64	82.22	81.64	82.30	483	81.971	0.15%
2013-10-22	98.50	98.50	99.35	98.50	98.50	200	19,700	98.500	81.52	81.52	82.22	81.52	81.52	242	81.516	0.05%
2013-10-21	98.45	98.45	99.30	98.35	98.45	400	39,370	98.425	81.47	81.47	82.18	81.39	81.47	483	81.454	0.00%
2013-10-18	98.45	98.45	99.35	-	-	0	0	-	81.47	81.47	82.22	-	-	0	-	0.10%
2013-10-17	98.35	98.35	99.30	98.30	98.35	200	19,665	98.325	81.39	81.39	82.18	81.35	81.39	242	81.371	-0.41%
2013-10-16	98.75	98.25	98.75	98.75	98.75	706	69,710	98.739	81.72	81.31	81.72	81.72	81.72	853	81.714	0.00%
2013-10-15	98.75	98.30	98.75	98.75	98.75	500	49,375	98.750	81.72	81.35	81.72	81.72	81.72	604	81.723	-0.45%
2013-10-11	99.20	98.40	99.35	98.90	99.20	1,802	178,333	98.964	82.10	81.43	82.22	81.85	82.10	2,177	81.900	0.46%
2013-10-10	98.75	98.00	98.95	-	-	0	0	-	81.72	81.10	81.89	-	-	0	-	0.00%
2013-10-09	98.75	98.05	98.95	-	-	0	0	-	81.72	81.14	81.89	-	-	0	-	0.00%
2013-10-08	98.75	98.05	98.75	-	-	0	0	-	81.72	81.14	81.72	-	-	0	-	-0.10%
2013-10-07	98.85	98.25	98.85	98.25	98.85	1,400	137,955	98.539	81.81	81.31	81.81	81.31	81.81	1,692	81.549	0.46%
2013-10-04	98.40	98.40	98.60	98.40	98.40	300	29,520	98.400	81.43	81.43	81.60	81.43	81.43	363	81.433	0.15%
2013-10-03	98.25	98.25	98.60	-	-	0	0	-	81.31	81.31	81.60	-	-	0	-	0.31%
2013-10-02	97.95	97.80	98.60	-	-	0	0	-	81.06	80.94	81.60	-	-	0	-	0.00%
2013-09-30	97.95	97.95	98.55	97.90	97.90	800	78,320	97.900	81.06	81.06	81.56	81.02	81.02	967	81.020	-0.71%
2013-09-27	98.65	97.80	98.65	98.00	98.80	1,200	117,760	98.133	81.64	80.94	81.64	81.10	81.76	1,450	81.213	0.66%
2013-09-26	98.00	98.00	98.85	98.00	98.00	500	49,000	98.000	81.10	81.10	81.81	81.10	81.10	604	81.102	-0.20%
2013-09-25	98.20	97.95	98.85	98.20	98.20	700	68,740	98.200	81.27	81.06	81.81	81.27	81.27	846	81.268	-0.05%
2013-09-24	98.25	98.25	98.80	-	-	0	0	-	81.31	81.31	81.76	-	-	0	-	0.00%
2013-09-23	98.25	98.25	98.85	98.25	99.00	1,500	147,975	98.650	81.31	81.31	81.81	81.31	81.93	1,813	81.640	-0.25%
2013-09-19	98.50	98.20	98.95	98.50	98.55	1,800	177,350	98.528	81.52	81.27	81.89	81.52	81.56	2,175	81.539	0.41%
2013-09-18	98.10	98.00	98.10	98.10	98.10	1,400	137,310	98.079	81.19	81.10	81.19	81.19	81.19	1,692	81.167	-0.05%
2013-09-17	98.15	98.00	98.15	98.05	98.25	2,500	245,265	98.106	81.23	81.10	81.23	81.14	81.31	3,021	81.190	0.10%
2013-09-16	98.05	98.05	99.00	98.05	98.05	100	9,805	98.050	81.14	81.14	81.93	81.14	81.14	121	81.144	0.15%
2013-09-13	97.90	97.50	98.90	97.90	98.90	2,606	255,438	98.019	81.02	80.69	81.85	81.02	81.85	3,149	81.118	-1.01%
2013-09-12	98.90	98.05	98.90	-	-	0	0	-	81.85	81.14	81.85	-	-	0	-	0.00%
2013-09-11	98.90	98.00	98.90	97.95	98.90	2,926	286,941	98.066	81.85	81.10	81.85	81.06	81.85	3,536	81.157	0.56%
2013-09-10	98.35	98.15	98.90	98.15	98.35	400	39,320	98.300	81.39	81.23	81.85	81.23	81.39	483	81.351	0.00%
2013-09-09	98.35	98.35	98.90	-	-	0	0	-	81.39	81.39	81.85	-	-	0	-	0.00%
2013-09-06	98.35	98.10	98.90	-	-	0	0	-	81.39	81.19	81.85	-	-	0	-	0.00%
2013-09-05	98.35	98.00	99.00	98.35	98.35	1,000	98,350	98.350	81.39	81.10	81.93	81.39	81.39	1,208	81.392	-0.91%
2013-09-04	99.25	98.40	99.40	99.25	99.25	500	49,625	99.250	82.14	81.43	82.26	82.14	82.14	604	82.137	0.92%
2013-09-03	98.35	98.30	99.00	-	-	10	975	97.500	81.39	81.35	81.93	-	-	12	80.689	0.00%
2013-09-02	98.35	98.35	99.00	98.35	98.35	100	9,835	98.350	81.39	81.39	81.93	81.39	81.39	121	81.392	-0.96%
2013-08-30	99.30	98.30	99.30	99.30	99.30	200	19,860	99.300	82.18	81.35	82.18	82.18	82.18	242	82.178	0.97%
2013-08-29	98.35	98.35	99.35	98.35	98.35	200	19,735	98.675	81.39	81.39	82.22	81.39	81.39	242	81.661	-0.66%
2013-08-28	99.00	98.30	99.30	-	-	0	0	-	81.93	81.35	82.18	-	-	0	-	0.00%
2013-08-27	99.00	98.80	99.00	99.00	99.00	300	29,700	99.000	81.93	81.76	81.93	81.93	81.93	363	81.930	0.92%
2013-08-26	98.10	98.10	99.00	-	-	0	0	-	81.19	81.19	81.93	-	-	0	-	0.00%
2013-08-23	98.10	97.80	98.80	98.10	98.30	1,300	127,590	98.146	81.19	80.94	81.76	81.19	81.35	1,571	81.223	-1.01%
2013-08-22	99.10	98.30	99.10	-	-	0	0	-	82.01	81.35	82.01	-	-	0	-	0.00%
2013-08-21	99.10	98.30	99.10	-	-	0	0	-	82.01	81.35	82.01	-	-	0	-	0.00%
2013-08-20	99.10	98.30	99.10	-	-	0	0	-	82.01	81.35	82.01	-	-	0	-	-0.10%
2013-08-19	99.20	99.00	99.20	99.20	99.20	100	9,920	99.200	82.10	81.93	82.10	82.10	82.10	121	82.095	-0.15%
2013-08-16	99.35	98.35	99.35	99.35	99.35	193	19,174	99.347	82.22	81.39	82.22	82.22	82.22	233	82.217	0.86%
2013-08-15	98.50	98.35	99.35	98.50	98.50	500	49,250	98.500	81.52	81.39	82.22	81.52	81.52	604	81.516	-1.01%
2013-08-13	99.50	98.60	99.50	99.30	99.50	1,673	166,263	99.380	82.34	81.60	82.34	82.18	82.34	2,022	82.244	0.20%
2013-08-12	99.30	98.50	99.40	-	-	0	0	-	82.18	81.52	82.26	-	-	0	-	0.00%
2013-08-09	99.30	98.30	99.30	99.30	99.30	300	29,790	99.300	82.18	81.35	82.18	82.18	82.18	363	82.178	0.81%
2013-08-08	98.50	98.40	99.30	-	-	0	0	-	81.52	81.43	82.18	-	-	0	-	0.00%
2013-08-07	98.50	98.50	99.30	-	-	0	0	-	81.52	81.52	82.18	-	-	0	-	0.00%
2013-08-06	98.50	98.40	99.30	-	-	0	0	-	81.52	81.43	82.18	-	-	0	-	0.00%
2013-08-05	98.50	98.50	99.50	98.50	99.50	1,027	101,337	98.673	81.52	81.52	82.34	81.52	82.34	1,241	81.659	-0.10%
2013-08-02	98.60	98.40	99.40	98.40	99.40	700	69,120	98.743	81.60	81.43	82.26	81.43	82.26	846	81.717	-0.50%
2013-08-01	99.10	99.10	99.50	99.00	99.00	1,300	128,700	99.000	82.01	82.01	82.34	81.93	81.93	1,571	81.930	-0.80%
2013-07-31	99.90	99.05	99.90	99.90	99.90	100	9,990	99.900	82.67	81.97	82.67	82.67	82.67	121	82.675	0.86%
2013-07-30	99.05	99.05	99.90	99.05	99.80	3,100	308,500	99.516	81.97	81.97	82.67	81.97	82.59	3,746	82.357	-0.77%
2013-07-29	100.8	100.8	101.0	100.8	100.8	2,200	221,200	100.55	82.61	82.61	82.77	82.61	82.61	2,684	82.400	0.00%
2013-07-26	100.8	99.80	100.8	-	-	0	0	-	82.61	81.79	82.61	-	-	0	-	-0.05%
2013-07-25	100.9	99.85	100.9	-	-	0	0	-	82.65	81.83	82.65	-	-	0	-	0.00%
2013-07-24	100.9	99.85	100.9	-	-	0	0	-	82.65	81.83	82.65	-	-	0	-	0.00%
2013-07-23	100.9	99.85	100.9	100.0	100.9	1,300	130,705	100.54	82.65	81.83	82.65	81.95	82.65	1,586	82.397	1.05%
2013-07-22	99.80	99.80	100.2	99.80	99.80	127	12,653	99.630	81.79	81.79	82.12	81.79	81.79	155	81.650	0.20%
2013-07-19	99.60	99.55	100.2	-	-	1,000	99,600	99.600	81.63	81.58	82.12	-	-	1,220	81.625	0.00%
2013-07-18	99.60	99.60	100.2	-	-	0	0	-	81.63	81.63	82.12	-	-	0	-	0.00%
2013-07-17	99.60	99.60	100.0	-	-	0	0	-	81.63	81.63	81.95	-	-	0	-	0.05%
2013-07-16	99.55	99.55	100.5	-	-	0	0	-	81.58	81.58	82.36	-	-	0	-	0.05%
2013-07-15	99.50	99.50	100.5	99.50	100.5	1,572	156,958	99.846	81.54	81.54	82.36	81.54	82.36	1,918	81.827	-0.50%
2013-07-12	100.0	99.80	100.0	100.0	100.0	700	70,000	100.00	81.95	81.79	81.95	81.95	81.95	854	81.953	-0.25%
2013-07-11	100.3	100.0	100.3	99.85	100.4	3,305	331,151	100.20	82.16	81.95	82.16	81.83	82.28	4,033	82.114	0.45%
2013-07-10	99.80	99.80	100.0	99.80	99.80	2,500	249,500	99.800	81.79	81.79	81.95	81.79	81.79	3,051	81.789	-0.30%
2013-07-09	100.1	100.0	100.5	100.1	100.1	1,030	103,092	100.09	82.03	81.95	82.36	82.03	82.03	1,257	82.026	0.25%
2013-07-08	99.85	99.85	100.0	99.85	99.85	900	89,865	99.850	81.83	81.83	81.95	81.83	81.83	1,098	81.830	-0.30%
2013-07-05	100.2	100.2	100.5	-	-	0	0	-	82.08	82.08	82.36	-	-	0	-	0.15%
2013-07-04	100.0	100.0	100.5	100.0	100.0	400	40,000	100.00	81.95	81.95	82.36	81.95	81.95	488	81.953	0.00%
2013-07-03	100.0	99.80	100.0	99.80	100.0	1,321	132,059	99.969	81.95	81.79	81.95	81.79	81.95	1,612	81.927	-0.70%
2013-07-02	100.7	100.0	100.7	100.5	103.0	1,200	121,100	100.92	82.53	81.95	82.53	82.36	84.41	1,464	82.704	0.80%
2013-06-28	99.90	99.85	100.6	99.90	99.90	500	49,950	99.900	81.87	81.83	82.40	81.87	81.87	610	81.871	-0.60%
2013-06-27	100.5	99.85	100.5	99.80	103.9	4,930	505,600	102.56	82.36	81.83	82.36	81.79	85.15	6,016	84.047	0.55%
2013-06-26	99.95	99.70	99.95	99.70	100.1	700	69,980	99.971	81.91	81.71	81.91	81.71	82.03	854	81.929	-0.74%
2013-06-25	100.7	100.0	100.7	100.0	100.7	1,900	190,070	100.04	82.53	81.95	82.53	81.95	82.53	2,318	81.983	0.00%
2013-06-24	100.7	100.1	100.7	100.3	101.3	1,100	110,890	100.81	82.53	82.03	82.53	82.20	83.02	1,342	82.616	0.40%
2013-06-21	100.3	100.3	101.3	100.3	101.3	1,600	161,170	100.73	82.20	82.20	82.98	82.20	83.02	1,952	82.552	-0.89%
2013-06-20	101.2	100.5	101.2	100.2	101.7	266,900	26,741,965	100.19	82.94	82.36	82.94	82.08	83.35	325,675	82.112	-0.98%
2013-06-19	102.2	101.2	102.2	102.8	102.8	36,800	3,781,205	102.75	83.76	82.94	83.76	84.25	84.25	44,904	84.207	-0.54%
2013-06-18	102.8	102.8	102.8	102.8	102.8	1,000	102,750	102.75	84.21	84.21	84.25	84.21	84.21	1,220	84.207	-0.10%
2013-06-17	102.9	101.9	102.9	102.0	102.9	300	30,765	102.55	84.29	83.51	84.29	83.55	84.29	366	84.043	0.24%
2013-06-14	102.6	102.5	102.9	102.6	102.6	531	54,480	102.60	84.08	84.00	84.29	84.08	84.08	648	84.083	0.59%
2013-06-13	102.0	101.8	102.6	102.0	103.0	5,530	564,960	102.16	83.59	83.43	84.08	83.59	84.41	6,748	83.725	-0.20%
2013-06-11	102.2	102.2	103.1	102.2	102.3	1,000	102,270	102.27	83.76	83.76	84.49	83.76	83.84	1,220	83.813	-0.29%
2013-06-10	102.5	102.3	103.3	102.5	103.5	2,646	271,561	102.63	84.00	83.84	84.62	84.00	84.82	3,229	84.109	-0.34%
2013-06-07	102.9	102.7	103.7	-	-	0	0	-	84.29	84.17	84.94	-	-	0	-	0.00%
2013-06-06	102.9	102.9	103.8	102.9	103.3	1,400	144,440	103.17	84.29	84.29	85.03	84.29	84.66	1,708	84.552	-1.06%
2013-06-05	104.0	103.4	104.0	-	-	0	0	-	85.19	84.74	85.19	-	-	0	-	0.00%
2013-06-04	104.0	103.3	104.0	103.9	104.0	2,500	259,825	103.93	85.19	84.66	85.19	85.15	85.19	3,051	85.174	0.43%
2013-06-03	103.5	103.3	104.0	-	-	0	0	-	84.82	84.66	85.19	-	-	0	-	0.00%
2013-05-31	103.5	103.4	104.1	-	-	0	0	-	84.82	84.70	85.31	-	-	0	-	0.00%
2013-05-30	103.5	103.4	104.2	-	-	0	0	-	84.82	84.74	85.35	-	-	0	-	0.00%
2013-05-29	103.5	103.5	104.3	103.5	103.5	5,900	610,650	103.50	84.82	84.82	85.44	84.82	84.82	7,199	84.821	-0.38%
2013-05-28	103.9	103.5	104.3	-	-	0	0	-	85.15	84.82	85.48	-	-	0	-	0.00%
2013-05-27	103.9	103.8	104.3	-	-	0	0	-	85.15	85.03	85.48	-	-	0	-	0.00%
2013-05-24	103.9	103.9	104.3	103.9	103.9	200	20,780	103.90	85.15	85.11	85.48	85.15	85.15	244	85.149	0.00%
2013-05-23	103.9	103.9	104.3	-	-	0	0	-	85.15	85.15	85.48	-	-	0	-	0.00%
2013-05-22	103.9	103.9	104.3	-	-	0	0	-	85.15	85.15	85.48	-	-	0	-	0.00%
2013-05-21	103.9	103.9	104.3	-	-	0	0	-	85.15	85.15	85.48	-	-	0	-	0.00%
2013-05-20	103.9	103.9	103.9	103.9	104.0	900	93,560	103.96	85.15	85.11	85.15	85.15	85.23	1,098	85.195	-0.10%
2013-05-16	104.0	104.0	104.3	-	-	0	0	-	85.23	85.23	85.48	-	-	0	-	0.05%
2013-05-15	104.0	103.9	104.8	104.0	104.9	1,812	189,052	104.33	85.19	85.11	85.89	85.19	85.93	2,211	85.504	-0.53%
2013-05-14	104.5	104.0	104.5	104.5	104.5	100	10,450	104.50	85.64	85.23	85.64	85.64	85.64	122	85.641	0.00%
2013-05-13	104.5	104.5	104.7	104.3	104.5	1,739	181,470	104.35	85.64	85.64	85.80	85.44	85.64	2,122	85.520	0.19%
2013-05-10	104.3	103.6	104.4	104.3	104.4	1,000	104,340	104.34	85.48	84.90	85.52	85.48	85.56	1,220	85.510	0.68%
2013-05-09	103.6	103.6	104.4	-	-	0	0	-	84.90	84.90	85.56	-	-	0	-	0.00%
2013-05-08	103.6	103.6	104.0	-	-	0	0	-	84.90	84.90	85.23	-	-	0	-	0.10%
2013-05-07	103.5	103.5	104.0	103.4	103.4	200	20,680	103.40	84.82	84.82	85.23	84.74	84.74	244	84.739	-0.58%
2013-05-06	104.1	104.0	104.1	104.2	104.3	2,700	281,580	104.29	85.31	85.23	85.31	85.39	85.48	3,295	85.468	0.10%
2013-05-03	104.0	103.7	104.0	-	-	0	0	-	85.23	84.99	85.23	-	-	0	-	0.00%
2013-05-02	104.0	103.5	104.4	104.0	104.4	300	31,240	104.13	85.23	84.78	85.56	85.23	85.56	366	85.340	-0.29%
2013-04-30	104.3	103.5	104.4	103.5	104.3	1,900	198,090	104.26	85.48	84.78	85.52	84.82	85.48	2,318	85.442	0.77%
2013-04-29	103.5	103.5	104.3	-	-	0	0	-	84.82	84.82	85.48	-	-	0	-	0.10%
2013-04-26	103.4	103.4	104.3	-	-	0	0	-	84.74	84.74	85.48	-	-	0	-	0.05%
2013-04-25	103.4	103.3	104.3	-	-	0	0	-	84.70	84.66	85.48	-	-	0	-	0.00%
2013-04-24	103.4	103.4	104.3	103.4	109.5	11,900	1,251,480	105.17	84.70	84.70	85.48	84.70	89.74	14,521	86.187	-0.91%
2013-04-23	104.3	103.5	104.3	103.5	108.6	2,400	250,140	104.23	85.48	84.78	85.48	84.82	89.00	2,929	85.415	0.77%
2013-04-22	103.5	103.2	104.1	103.5	103.8	2,600	269,430	103.63	84.82	84.58	85.31	84.82	85.07	3,173	84.925	-0.96%
2013-04-19	104.5	103.7	104.7	104.5	104.5	1,500	160,750	107.17	85.64	84.99	85.80	85.64	85.64	1,830	87.826	0.10%
2013-04-18	104.4	103.6	104.6	104.4	104.4	900	93,960	104.40	85.56	84.90	85.72	85.56	85.56	1,098	85.559	0.38%
2013-04-17	104.0	104.0	104.4	104.0	104.0	1,000	104,000	104.00	85.23	85.23	85.56	85.23	85.23	1,220	85.231	0.10%
2013-04-16	103.9	103.3	104.0	102.0	105.3	13,400	1,372,880	102.45	85.15	84.66	85.23	83.59	86.30	16,351	83.964	-2.26%
2013-04-15	106.3	105.3	106.3	104.7	113.8	15,209	1,670,477	109.83	87.12	86.30	87.12	85.80	93.26	18,558	90.013	1.00%
2013-04-12	105.3	104.5	105.5	-	-	0	0	-	86.26	85.64	86.46	-	-	0	-	0.00%
2013-04-11	105.3	104.5	105.5	104.7	105.3	3,482	365,388	104.94	86.26	85.64	86.42	85.76	86.26	4,249	85.998	0.53%
2013-04-10	104.7	104.7	104.8	104.7	104.7	200	20,940	104.70	85.80	85.80	85.85	85.80	85.80	244	85.805	0.00%
2013-04-09	104.7	104.0	104.8	104.7	104.7	200	20,940	104.70	85.80	85.23	85.85	85.80	85.80	244	85.805	0.38%
2013-04-08	104.3	104.0	104.8	104.0	104.3	1,200	125,100	104.25	85.48	85.23	85.89	85.23	85.48	1,464	85.436	0.29%
2013-04-05	104.0	103.5	104.2	104.0	104.0	600	62,400	104.00	85.23	84.82	85.39	85.23	85.23	732	85.231	0.58%
2013-04-03	103.4	103.4	103.9	-	-	0	0	-	84.74	84.74	85.15	-	-	0	-	0.00%
2013-04-02	103.4	103.4	103.8	103.1	103.1	1,000	103,425	103.43	84.74	84.74	85.03	84.49	84.49	1,220	84.760	0.19%
2013-03-28	103.2	103.2	104.0	103.2	103.6	3,700	382,440	103.36	84.58	84.58	85.23	84.58	84.90	4,515	84.708	0.10%
2013-03-27	103.1	102.8	103.6	102.8	103.1	2,000	205,850	102.93	84.49	84.25	84.90	84.21	84.49	2,440	84.350	1.08%
2013-03-26	102.0	101.8	102.8	102.0	103.0	6,500	666,000	102.46	83.59	83.39	84.21	83.59	84.41	7,931	83.970	-1.40%
2013-03-25	103.5	102.6	103.5	103.0	103.6	9,400	970,370	103.23	84.78	84.08	84.78	84.41	84.86	11,470	84.601	0.24%
2013-03-22	103.2	103.2	104.0	103.1	104.0	2,200	228,060	103.66	84.58	84.58	85.23	84.49	85.23	2,684	84.955	-0.67%
2013-03-21	103.9	103.6	104.0	-	-	0	0	-	85.15	84.90	85.23	-	-	0	-	0.00%
2013-03-20	103.9	103.8	104.0	103.9	104.0	2,100	218,310	103.96	85.15	85.07	85.23	85.15	85.23	2,562	85.196	-0.29%
2013-03-19	104.2	-	104.0	104.0	104.6	4,000	417,185	104.30	85.39	-	85.23	85.23	85.72	4,881	85.474	-0.38%
2013-03-18	104.6	104.6	105.0	104.4	104.4	300	31,320	104.40	85.72	85.72	86.05	85.56	85.56	366	85.559	-0.38%
2013-03-15	105.0	104.8	105.4	104.6	105.0	2,000	209,470	104.74	86.05	85.89	86.38	85.72	86.05	2,440	85.833	-0.28%
2013-03-14	105.3	105.0	105.3	105.6	105.6	530	55,920	105.51	86.30	86.05	86.30	86.54	86.54	647	86.468	0.10%
2013-03-13	105.2	104.7	105.2	105.4	105.6	1,105	116,488	105.42	86.21	85.80	86.21	86.38	86.54	1,348	86.394	0.19%
2013-03-12	105.0	104.6	105.0	-	-	0	0	-	86.05	85.72	86.05	-	-	0	-	0.00%
2013-03-11	105.0	104.6	105.5	105.0	105.6	200	21,060	105.30	86.05	85.72	86.46	86.05	86.54	244	86.296	-0.57%
2013-03-08	105.6	104.6	105.6	105.6	105.6	500	52,800	105.60	86.54	85.72	86.54	86.54	86.54	610	86.542	-0.09%
2013-03-07	105.7	105.0	105.7	-	-	0	0	-	86.62	86.05	86.62	-	-	0	-	-0.05%
2013-03-06	105.8	105.0	105.9	-	-	0	0	-	86.67	86.05	86.75	-	-	0	-	0.00%
2013-03-05	105.8	105.0	106.0	-	-	0	0	-	86.67	86.05	86.87	-	-	0	-	0.00%
2013-03-04	105.8	105.0	106.0	-	-	0	0	-	86.67	86.05	86.87	-	-	0	-	0.00%
2013-03-01	105.8	105.0	106.0	-	-	0	0	-	86.67	86.05	86.87	-	-	0	-	0.00%
2013-02-28	105.8	105.0	106.0	105.5	105.8	1,300	137,365	105.67	86.67	86.05	86.87	86.42	86.67	1,586	86.596	0.19%
2013-02-27	105.6	105.5	105.8	104.5	105.6	4,500	473,675	105.26	86.50	86.42	86.67	85.64	86.50	5,491	86.264	0.52%
2013-02-26	105.0	104.6	105.2	105.0	105.0	1,000	104,960	104.96	86.05	85.68	86.21	86.05	86.05	1,220	86.018	-0.47%
2013-02-25	105.5	105.0	105.5	105.5	105.5	100	10,550	105.50	86.46	86.05	86.46	86.46	86.46	122	86.460	0.19%
2013-02-22	105.3	105.3	105.7	-	-	0	0	-	86.30	86.30	86.62	-	-	0	-	0.00%
2013-02-21	105.3	105.0	105.7	105.3	105.5	1,600	168,580	105.36	86.30	86.05	86.62	86.30	86.46	1,952	86.348	-0.47%
2013-02-20	105.8	105.8	106.5	105.8	105.8	1,000	105,800	105.80	86.71	86.71	87.28	86.71	86.71	1,220	86.706	-0.84%
2013-02-19	106.7	106.5	106.7	106.5	106.8	4,259	453,523	106.49	87.44	87.24	87.44	87.24	87.48	5,197	87.268	0.66%
2013-02-18	106.0	106.0	106.5	105.0	106.0	7,828	829,068	105.91	86.87	86.87	87.24	86.05	86.87	9,552	86.797	0.95%
2013-02-15	105.0	105.0	105.5	105.0	105.0	336	35,244	104.89	86.05	86.05	86.46	86.05	86.05	410	85.963	0.00%
2013-02-14	105.0	105.0	105.5	-	-	200	21,000	105.00	86.05	86.05	86.46	-	-	244	86.050	0.00%
2013-02-08	105.0	105.0	105.5	-	-	0	0	-	86.05	86.05	86.46	-	-	0	-	0.00%
2013-02-07	105.0	105.0	105.5	-	-	0	0	-	86.05	86.05	86.46	-	-	0	-	0.00%
2013-02-06	105.0	105.0	105.5	-	-	0	0	-	86.05	86.05	86.46	-	-	0	-	0.00%
2013-02-05	105.0	105.0	105.5	105.0	106.0	2,700	284,900	105.52	86.05	86.05	86.46	86.05	86.87	3,295	86.475	-0.47%
2013-02-04	105.5	104.7	105.7	105.0	105.5	3,000	315,800	105.27	86.46	85.80	86.62	86.05	86.46	3,661	86.269	0.76%
2013-02-01	104.7	104.7	105.3	104.3	105.3	600	63,080	105.13	85.80	85.80	86.30	85.48	86.30	732	86.160	-0.29%
2013-01-31	105.0	104.5	105.5	104.5	105.0	2,000	209,500	104.75	86.05	85.64	86.46	85.64	86.05	2,440	85.846	0.48%
2013-01-30	104.5	104.0	104.5	104.0	104.5	1,700	177,100	104.18	85.64	85.23	85.64	85.23	85.64	2,074	85.376	0.05%
2013-01-29	105.5	105.5	106.0	105.5	105.8	1,681	177,814	105.78	85.60	85.60	86.01	85.60	85.84	2,072	85.826	-0.47%
2013-01-28	106.0	105.5	106.0	106.0	106.0	1,200	127,200	106.00	86.01	85.60	86.01	86.01	86.01	1,479	86.005	0.00%
2013-01-25	106.0	105.8	106.0	105.8	106.0	1,000	105,980	105.98	86.01	85.84	86.01	85.84	86.01	1,232	85.989	-0.93%
2013-01-24	107.0	106.3	107.2	-	-	0	0	-	86.82	86.25	86.98	-	-	0	-	0.00%
2013-01-23	107.0	106.5	107.5	-	-	0	0	-	86.82	86.41	87.18	-	-	0	-	0.00%
2013-01-22	107.0	106.6	107.0	105.5	107.5	5,900	629,480	106.69	86.82	86.49	86.82	85.60	87.22	7,272	86.567	1.42%
2013-01-21	105.5	105.0	105.5	105.5	105.5	400	42,200	105.50	85.60	85.19	85.60	85.60	85.60	493	85.600	-0.09%
2013-01-18	105.6	105.6	106.0	104.0	106.4	2,200	231,520	105.24	85.68	85.68	86.01	84.38	86.33	2,711	85.386	-0.66%
2013-01-17	106.3	105.5	106.5	106.0	106.3	2,000	212,300	106.15	86.25	85.60	86.41	86.01	86.25	2,465	86.127	0.19%
2013-01-16	106.1	105.4	106.3	106.1	106.1	1,000	106,100	106.10	86.09	85.52	86.25	86.09	86.09	1,232	86.087	0.38%
2013-01-15	105.7	104.8	105.7	105.7	105.8	611	64,623	105.77	85.76	85.03	85.76	85.76	85.84	753	85.816	0.00%
2013-01-14	105.7	105.7	105.9	105.5	105.7	3,400	359,560	105.75	85.76	85.76	85.92	85.60	85.76	4,190	85.805	0.19%
2013-01-11	105.5	104.7	105.5	105.3	105.5	2,777	292,773	105.43	85.60	84.95	85.60	85.44	85.60	3,423	85.541	0.76%
2013-01-10	104.7	104.7	105.0	104.7	105.0	1,300	136,380	104.91	84.95	84.95	85.19	84.95	85.19	1,602	85.119	-0.29%
2013-01-09	105.0	105.0	105.2	105.0	105.0	300	31,500	105.00	85.19	85.19	85.36	85.19	85.19	370	85.194	0.00%
2013-01-08	105.0	104.6	105.0	-	-	0	0	-	85.19	84.87	85.19	-	-	0	-	0.00%
2013-01-07	105.0	104.8	105.0	105.0	105.0	4,700	493,500	105.00	85.19	85.03	85.19	85.19	85.19	5,793	85.194	-0.19%
2013-01-04	105.2	105.0	105.2	105.2	105.2	500	52,600	105.20	85.36	85.19	85.36	85.36	85.36	616	85.356	0.00%
2013-01-03	105.2	105.0	105.2	105.2	105.2	600	63,120	105.20	85.36	85.19	85.36	85.36	85.36	739	85.356	0.19%
2013-01-02	105.0	104.7	105.0	104.5	105.0	500	52,400	104.80	85.19	84.95	85.19	84.79	85.19	616	85.032	0.48%
2012-12-31	104.5	104.5	105.4	104.5	105.5	2,000	210,700	105.35	84.79	84.79	85.52	84.79	85.60	2,465	85.478	-1.51%
2012-12-28	106.1	-	106.1	106.1	106.5	9,700	1,032,610	106.45	86.09	-	86.09	86.09	86.41	11,955	86.374	-0.66%
2012-12-27	106.8	106.5	107.1	-	-	0	0	-	86.65	86.41	86.90	-	-	0	-	0.00%
2012-12-24	106.8	106.8	107.0	-	-	0	0	-	86.65	86.65	86.82	-	-	0	-	0.09%
2012-12-21	106.7	106.5	107.0	106.5	106.7	27,600	2,939,420	106.50	86.57	86.41	86.82	86.41	86.57	34,016	86.412	0.19%
2012-12-20	106.5	106.5	106.8	106.5	106.7	1,900	202,450	106.55	86.41	86.41	86.65	86.41	86.57	2,342	86.454	-0.37%
2012-12-19	106.9	105.9	106.9	106.4	107.0	2,200	234,500	106.59	86.74	85.92	86.74	86.33	86.82	2,711	86.485	0.75%
2012-12-18	106.1	105.9	106.7	105.8	106.1	1,500	158,850	105.90	86.09	85.92	86.57	85.84	86.09	1,849	85.924	0.76%
2012-12-17	105.3	105.0	105.3	-	-	0	0	-	85.44	85.19	85.44	-	-	0	-	0.00%
2012-12-14	105.3	105.1	106.0	-	-	0	0	-	85.44	85.28	86.01	-	-	0	-	0.00%
2012-12-13	105.3	105.3	106.0	105.3	106.3	688	72,725	105.70	85.44	85.44	86.01	85.44	86.25	848	85.766	-0.47%
2012-12-12	105.8	105.3	106.2	105.8	106.2	1,181	124,929	105.78	85.84	85.44	86.17	85.84	86.17	1,456	85.829	0.57%
2012-12-11	105.2	105.0	105.2	105.2	105.2	1,000	105,200	105.20	85.36	85.19	85.36	85.36	85.36	1,232	85.356	0.00%
2012-12-10	105.2	105.0	105.2	105.2	105.3	1,400	147,380	105.27	85.36	85.19	85.36	85.36	85.44	1,725	85.414	-0.09%
2012-12-07	105.3	105.2	105.4	105.2	105.3	1,308	137,643	105.23	85.44	85.36	85.52	85.36	85.44	1,612	85.382	0.19%
2012-12-06	105.1	105.1	105.3	105.1	105.1	500	52,550	105.10	85.28	85.28	85.44	85.28	85.28	616	85.275	0.10%
2012-12-05	105.0	104.8	105.1	-	-	0	0	-	85.19	85.03	85.28	-	-	0	-	0.00%
2012-12-04	105.0	104.8	105.5	105.0	105.0	1,800	189,000	105.00	85.19	85.03	85.60	85.19	85.19	2,218	85.194	0.00%
2012-12-03	105.0	104.8	105.0	-	-	100	10,500	105.00	85.19	85.03	85.19	-	-	123	85.194	0.00%
2012-11-30	105.0	104.9	105.0	-	-	0	0	-	85.19	85.07	85.19	-	-	0	-	0.00%
2012-11-29	105.0	104.8	105.0	105.0	105.0	2,200	231,000	105.00	85.19	85.03	85.19	85.19	85.19	2,711	85.194	0.00%
2012-11-28	105.0	104.8	105.0	-	-	0	0	-	85.19	85.03	85.19	-	-	0	-	0.00%
2012-11-27	105.0	104.8	105.0	-	-	0	0	-	85.19	85.03	85.19	-	-	0	-	-0.19%
2012-11-26	105.2	104.8	105.2	105.2	105.2	100	10,520	105.20	85.36	85.03	85.36	85.36	85.36	123	85.356	0.00%
2012-11-23	105.2	105.0	105.2	105.2	105.2	800	84,145	105.18	85.36	85.19	85.36	85.32	85.36	986	85.341	0.05%
2012-11-22	105.2	105.0	105.2	-	-	0	0	-	85.32	85.19	85.36	-	-	0	-	0.00%
2012-11-21	105.2	104.8	105.2	-	-	0	0	-	85.32	85.03	85.32	-	-	0	-	0.00%
2012-11-20	105.2	104.8	105.2	105.2	105.2	100	10,515	105.15	85.32	85.03	85.36	85.32	85.32	123	85.316	0.14%
2012-11-19	105.0	104.8	105.1	-	-	98	10,172	103.80	85.19	85.03	85.23	-	-	121	84.217	0.00%
2012-11-16	105.0	104.6	105.0	104.6	105.0	600	62,880	104.80	85.19	84.87	85.19	84.87	85.19	739	85.032	0.00%
2012-11-15	105.0	104.6	105.2	105.0	105.3	1,269	133,372	105.10	85.19	84.87	85.36	85.19	85.44	1,564	85.275	-0.28%
2012-11-14	105.3	105.3	105.6	105.3	105.3	1,000	105,300	105.30	85.44	85.44	85.68	85.44	85.44	1,232	85.437	0.29%
2012-11-13	105.0	104.6	105.2	104.9	105.0	2,178	228,650	104.98	85.19	84.87	85.36	85.11	85.19	2,684	85.179	0.10%
2012-11-12	104.9	104.5	104.9	104.9	104.9	100	10,490	104.90	85.11	84.75	85.11	85.11	85.11	123	85.113	0.00%
2012-11-09	104.9	104.4	104.9	-	-	0	0	-	85.11	84.71	85.11	-	-	0	-	0.00%
2012-11-08	104.9	104.9	105.0	104.4	104.9	272	28,374	104.32	85.11	85.11	85.19	84.71	85.11	335	84.639	0.00%
2012-11-07	104.9	104.4	104.9	104.9	104.9	300	31,470	104.90	85.11	84.71	85.11	85.11	85.11	370	85.113	0.00%
2012-11-06	104.9	104.6	104.9	104.9	104.9	100	10,490	104.90	85.11	84.87	85.11	85.11	85.11	123	85.113	-0.10%
2012-11-05	105.0	104.7	105.0	-	-	0	0	-	85.19	84.95	85.19	-	-	0	-	0.00%
2012-11-02	105.0	104.7	105.0	105.0	105.0	3,000	315,000	105.00	85.19	84.95	85.19	85.19	85.19	3,697	85.194	0.00%
2012-11-01	105.0	104.4	105.0	-	-	0	0	-	85.19	84.71	85.19	-	-	0	-	0.00%
2012-10-31	105.0	104.3	105.0	105.0	105.0	500	52,500	105.00	85.19	84.63	85.19	85.19	85.19	616	85.194	0.10%
2012-10-30	104.9	104.3	105.0	-	-	0	0	-	85.11	84.63	85.19	-	-	0	-	0.00%
2012-10-29	104.9	104.3	105.0	104.9	104.9	500	52,450	104.90	85.11	84.63	85.19	85.11	85.11	616	85.113	0.58%
2012-10-26	104.3	104.3	105.0	-	-	0	0	-	84.63	84.63	85.19	-	-	0	-	0.00%
2012-10-25	104.3	104.3	105.0	-	-	0	0	-	84.63	84.59	85.19	-	-	0	-	0.00%
2012-10-24	104.3	104.3	105.0	-	-	0	0	-	84.63	84.63	85.19	-	-	0	-	0.05%
2012-10-22	104.3	104.3	105.0	104.3	104.3	1,000	104,250	104.25	84.59	84.59	85.19	84.59	84.59	1,232	84.586	-0.71%
2012-10-19	105.0	104.3	105.0	-	-	0	0	-	85.19	84.59	85.19	-	-	0	-	0.00%
2012-10-18	105.0	104.1	105.0	104.0	105.0	900	93,840	104.27	85.19	84.46	85.19	84.38	85.19	1,109	84.599	-0.05%
2012-10-17	105.1	104.1	105.1	-	-	0	0	-	85.23	84.42	85.23	-	-	0	-	-0.05%
2012-10-16	105.1	104.2	105.1	-	-	0	0	-	85.28	84.50	85.28	-	-	0	-	-0.10%
2012-10-15	105.2	104.6	105.3	105.0	105.2	1,227	128,874	105.03	85.36	84.87	85.40	85.19	85.36	1,512	85.220	-0.28%
2012-10-12	105.5	104.8	105.5	-	-	0	0	-	85.60	84.99	85.60	-	-	0	-	0.00%
2012-10-11	105.5	104.8	105.5	105.0	105.5	1,447	152,308	105.26	85.60	84.99	85.60	85.19	85.60	1,783	85.403	0.48%
2012-10-10	105.0	104.7	105.0	105.0	105.0	300	31,495	104.98	85.19	84.95	85.19	85.15	85.19	370	85.181	0.24%
2012-10-09	104.8	104.8	104.9	104.8	104.8	1,700	178,075	104.75	84.99	84.99	85.11	84.99	84.99	2,095	84.991	0.05%
2012-10-08	104.7	104.7	104.9	104.6	104.7	700	73,280	104.69	84.95	84.95	85.11	84.87	84.95	863	84.939	0.10%
2012-10-05	104.6	104.1	104.7	104.6	104.6	179	18,644	104.16	84.87	84.42	84.95	84.87	84.87	221	84.510	0.00%
2012-10-04	104.6	104.1	104.6	104.6	104.6	800	83,680	104.60	84.87	84.46	84.87	84.87	84.87	986	84.870	0.10%
2012-10-03	104.5	104.1	104.7	-	-	0	0	-	84.79	84.46	84.95	-	-	0	-	0.00%
2012-09-28	104.5	104.5	104.7	-	-	0	0	-	84.79	84.79	84.95	-	-	0	-	0.00%
2012-09-27	104.5	104.5	104.7	-	-	0	0	-	84.79	84.79	84.95	-	-	0	-	0.00%
2012-09-26	104.5	104.2	104.9	-	-	0	0	-	84.79	84.54	85.11	-	-	0	-	0.00%
2012-09-25	104.5	104.5	104.9	104.2	104.5	2,700	281,410	104.23	84.79	84.79	85.07	84.50	84.79	3,328	84.566	0.19%
2012-09-24	104.3	104.3	104.5	104.1	104.5	600	62,480	104.13	84.63	84.63	84.79	84.42	84.79	739	84.491	-0.19%
2012-09-21	104.5	104.3	104.5	104.7	104.7	500	52,350	104.70	84.79	84.59	84.79	84.95	84.95	616	84.951	0.00%
2012-09-20	104.5	104.3	104.7	-	-	0	0	-	84.79	84.59	84.95	-	-	0	-	0.00%
2012-09-19	104.5	104.2	104.7	-	-	700	73,290	104.70	84.79	84.54	84.95	-	-	863	84.951	0.00%
2012-09-18	104.5	104.1	104.5	-	-	0	0	-	84.79	84.46	84.79	-	-	0	-	-0.38%
2012-09-17	104.9	104.3	104.9	104.9	104.9	500	52,450	104.90	85.11	84.59	85.11	85.11	85.11	616	85.113	0.00%
2012-09-14	104.9	104.5	104.9	104.0	104.9	2,300	241,000	104.78	85.11	84.75	85.11	84.38	85.11	2,835	85.018	0.10%
2012-09-13	104.8	104.8	105.0	104.8	105.0	2,041	213,917	104.81	85.03	85.03	85.15	85.03	85.15	2,515	85.040	-0.14%
2012-09-12	105.0	104.8	105.0	105.3	105.6	997	105,009	105.33	85.15	85.03	85.15	85.44	85.64	1,229	85.458	0.00%
2012-09-11	105.0	104.5	105.0	105.0	105.0	200	21,000	105.00	85.15	84.75	85.15	85.19	85.19	246	85.194	-0.24%
2012-09-10	105.2	104.5	105.4	-	-	0	0	-	85.36	84.75	85.52	-	-	0	-	0.00%
2012-09-07	105.2	104.3	105.2	105.2	105.2	400	42,080	105.20	85.36	84.59	85.36	85.36	85.36	493	85.356	-0.09%
2012-09-06	105.3	104.4	105.3	-	-	0	0	-	85.44	84.67	85.44	-	-	0	-	0.00%
2012-09-05	105.3	104.6	105.3	-	-	0	0	-	85.44	84.87	85.44	-	-	0	-	-0.09%
2012-09-04	105.4	104.4	105.4	105.4	105.4	100	10,540	105.40	85.52	84.71	85.52	85.52	85.52	123	85.519	0.38%
2012-09-03	105.0	104.6	105.6	-	-	1,000	105,500	105.50	85.19	84.87	85.68	-	-	1,232	85.600	0.00%
2012-08-31	105.0	104.9	105.0	104.9	105.0	1,200	125,930	104.94	85.19	85.11	85.19	85.11	85.19	1,479	85.147	0.67%
2012-08-30	104.3	104.3	104.6	104.3	104.3	500	52,145	104.29	84.63	84.63	84.87	84.59	84.63	616	84.618	0.05%
2012-08-29	104.3	104.3	105.0	-	-	0	0	-	84.59	84.59	85.15	-	-	0	-	0.00%
2012-08-28	104.3	104.2	105.0	-	-	400	41,680	104.20	84.59	84.54	85.19	-	-	493	84.545	0.00%
2012-08-27	104.3	104.2	105.0	-	-	0	0	-	84.59	84.54	85.15	-	-	0	-	0.00%
2012-08-24	104.3	104.2	104.8	-	-	0	0	-	84.59	84.54	85.03	-	-	0	-	0.00%
2012-08-23	104.3	104.3	105.0	104.3	104.4	11,700	1,220,380	104.31	84.59	84.59	85.19	84.59	84.71	14,420	84.631	-0.52%
2012-08-22	104.8	104.4	104.8	104.8	104.8	400	41,920	104.80	85.03	84.71	85.03	85.03	85.03	493	85.032	0.00%
2012-08-21	104.8	104.4	105.4	-	-	0	0	-	85.03	84.71	85.52	-	-	0	-	0.00%
2012-08-20	104.8	104.8	105.3	-	-	3	310	103.33	85.03	85.03	85.44	-	-	4	83.842	0.38%
2012-08-17	104.4	104.4	105.3	104.4	105.0	900	94,260	104.73	84.71	84.71	85.44	84.71	85.19	1,109	84.978	-0.95%
2012-08-16	105.4	105.0	105.4	-	-	0	0	-	85.52	85.19	85.52	-	-	0	-	-0.09%
2012-08-15	105.5	104.6	105.5	105.5	105.5	660	69,564	105.40	85.60	84.87	85.60	85.60	85.60	813	85.519	0.09%
2012-08-14	105.4	105.4	105.5	-	-	0	0	-	85.52	85.52	85.60	-	-	0	-	0.00%
2012-08-13	105.4	105.0	105.5	105.2	105.4	1,454	153,051	105.26	85.52	85.19	85.60	85.36	85.52	1,792	85.407	0.86%
2012-08-10	104.5	104.5	105.4	104.4	104.4	400	41,760	104.40	84.79	84.79	85.52	84.71	84.71	493	84.707	-0.48%
2012-08-09	105.0	104.4	105.3	105.0	105.3	400	42,060	105.15	85.19	84.71	85.44	85.19	85.44	493	85.316	0.38%
2012-08-08	104.6	104.4	105.3	-	-	0	0	-	84.87	84.71	85.44	-	-	0	-	0.00%
2012-08-07	104.6	104.6	105.4	104.6	104.6	500	52,300	104.60	84.87	84.87	85.52	84.87	84.87	616	84.870	-0.66%
2012-08-06	105.3	104.6	105.4	105.3	105.3	500	52,650	105.30	85.44	84.87	85.52	85.44	85.44	616	85.437	-0.09%
2012-08-03	105.4	104.5	105.4	105.4	105.4	100	10,540	105.40	85.52	84.79	85.52	85.52	85.52	123	85.519	0.00%
2012-08-02	105.4	104.6	105.4	105.4	105.4	100	10,540	105.40	85.52	84.83	85.52	85.52	85.52	123	85.519	0.09%
2012-08-01	105.3	104.6	105.4	105.3	105.3	700	73,710	105.30	85.44	84.83	85.52	85.44	85.44	863	85.437	0.29%
2012-07-31	105.0	105.0	106.0	105.0	105.6	4,400	464,380	105.54	85.19	85.19	86.01	85.19	85.68	5,423	85.633	-0.38%
2012-07-30	105.4	105.4	105.5	105.4	105.4	1,300	137,040	105.42	85.52	85.52	85.60	85.52	85.52	1,602	85.531	0.80%
2012-07-27	105.7	105.7	106.4	105.3	106.0	1,600	169,230	105.77	84.84	84.84	85.40	84.52	85.08	1,993	84.892	-0.28%
2012-07-26	106.0	105.4	106.2	105.3	106.0	700	74,055	105.79	85.08	84.56	85.24	84.48	85.08	872	84.912	-1.49%
2012-07-25	107.6	106.6	107.6	105.8	107.6	5,100	544,700	106.80	86.36	85.56	86.36	84.92	86.36	6,354	85.723	1.89%
2012-07-24	105.6	106.0	106.5	105.1	106.2	11,400	1,199,805	105.25	84.76	85.08	85.48	84.36	85.24	14,203	84.473	0.57%
2012-07-23	105.0	105.0	105.5	105.0	105.0	2,400	252,000	105.00	84.28	84.28	84.64	84.28	84.28	2,990	84.275	0.48%
2012-07-20	104.5	104.5	105.5	104.3	104.3	1,300	136,090	104.68	83.87	83.87	84.64	83.71	83.71	1,620	84.022	0.29%
2012-07-19	104.2	104.1	104.5	-	-	0	0	-	83.63	83.55	83.87	-	-	0	-	0.00%
2012-07-18	104.2	104.1	104.5	104.2	104.2	170	17,633	103.72	83.63	83.51	83.87	83.63	83.63	212	83.251	0.00%
2012-07-17	104.2	103.6	104.5	104.2	104.5	300	31,295	104.32	83.63	83.11	83.87	83.63	83.87	374	83.727	-0.10%
2012-07-16	104.3	104.3	104.8	104.2	104.3	2,000	208,550	104.28	83.71	83.67	84.07	83.63	83.71	2,492	83.693	0.05%
2012-07-13	104.3	103.7	104.3	104.3	104.3	105	10,937	104.16	83.67	83.19	83.67	83.67	83.67	131	83.603	0.24%
2012-07-12	104.0	103.6	104.2	104.0	104.0	600	62,400	104.00	83.47	83.15	83.59	83.47	83.47	748	83.473	-0.19%
2012-07-11	104.2	103.5	104.3	104.2	104.3	1,301	135,614	104.24	83.63	83.07	83.67	83.63	83.67	1,621	83.664	0.19%
2012-07-10	104.0	103.5	104.3	104.0	104.0	200	20,800	104.00	83.47	83.07	83.67	83.47	83.47	249	83.473	0.00%
2012-07-09	104.0	104.0	104.3	-	-	0	0	-	83.47	83.47	83.67	-	-	0	-	0.00%
2012-07-06	104.0	103.6	104.3	-	-	0	0	-	83.47	83.15	83.67	-	-	0	-	0.00%
2012-07-05	104.0	103.5	104.0	104.0	104.0	200	20,800	104.00	83.47	83.07	83.47	83.47	83.47	249	83.473	0.10%
2012-07-04	103.9	103.9	104.2	-	-	0	0	-	83.39	83.39	83.63	-	-	0	-	0.39%
2012-07-03	103.5	103.2	104.0	103.5	104.2	900	93,430	103.81	83.07	82.79	83.47	83.07	83.63	1,121	83.321	-0.58%
2012-06-29	104.1	104.0	104.3	104.1	104.1	1,000	104,100	104.10	83.55	83.47	83.67	83.55	83.55	1,246	83.553	0.05%
2012-06-28	104.1	104.1	104.3	-	-	0	0	-	83.51	83.51	83.67	-	-	0	-	0.05%
2012-06-27	104.0	104.0	104.3	-	-	0	0	-	83.47	83.47	83.67	-	-	0	-	0.00%
2012-06-26	104.0	103.9	104.3	-	-	0	0	-	83.47	83.39	83.67	-	-	0	-	0.00%
2012-06-25	104.0	103.5	104.2	-	-	0	0	-	83.47	83.07	83.59	-	-	0	-	0.00%
2012-06-22	104.0	103.7	104.7	-	-	0	0	-	83.47	83.23	83.99	-	-	0	-	0.00%
2012-06-21	104.0	104.0	104.6	104.0	104.0	500	52,000	104.00	83.47	83.47	83.95	83.47	83.47	623	83.473	0.10%
2012-06-20	103.9	103.6	104.0	103.9	103.9	500	51,950	103.90	83.39	83.11	83.47	83.39	83.39	623	83.392	0.00%
2012-06-19	103.9	103.5	104.4	-	-	0	0	-	83.39	83.03	83.75	-	-	0	-	0.00%
2012-06-18	103.9	103.4	104.3	-	-	0	0	-	83.39	82.95	83.67	-	-	0	-	0.00%
2012-06-15	103.9	103.3	104.2	103.9	103.9	500	51,950	103.90	83.39	82.87	83.59	83.39	83.39	623	83.392	-0.10%
2012-06-14	104.0	103.2	104.1	104.0	104.0	795	82,684	104.01	83.47	82.79	83.55	83.47	83.47	991	83.477	0.00%
2012-06-13	104.0	103.1	104.0	104.0	104.0	902	93,808	104.00	83.47	82.71	83.47	83.47	83.47	1,124	83.473	0.19%
2012-06-12	103.8	103.1	104.0	103.8	103.8	1,300	134,940	103.80	83.31	82.71	83.47	83.31	83.31	1,620	83.312	0.00%
2012-06-11	103.8	103.5	103.8	103.8	103.8	200	20,760	103.80	83.31	83.07	83.31	83.31	83.31	249	83.312	0.00%
2012-06-08	103.8	103.4	103.9	-	-	0	0	-	83.31	82.99	83.39	-	-	0	-	0.00%
2012-06-07	103.8	103.4	103.9	-	-	0	0	-	83.31	82.99	83.39	-	-	0	-	0.00%
2012-06-06	103.8	103.8	103.9	103.5	103.5	1,500	155,250	103.50	83.31	83.31	83.39	83.07	83.07	1,869	83.071	0.00%
2012-06-05	103.8	103.8	103.9	103.8	103.8	500	51,900	103.80	83.31	83.31	83.39	83.31	83.31	623	83.312	0.00%
2012-06-04	103.8	103.8	104.7	-	-	400	41,520	103.80	83.31	83.31	83.99	-	-	498	83.312	0.10%
2012-06-01	103.7	103.7	104.6	103.7	103.8	1,000	103,710	103.71	83.23	83.23	83.91	83.23	83.31	1,246	83.240	0.19%
2012-05-31	103.5	103.5	103.8	103.5	103.5	100	10,350	103.50	83.07	83.07	83.31	83.07	83.07	125	83.071	0.10%
2012-05-30	103.4	103.4	103.8	-	-	0	0	-	82.99	82.99	83.31	-	-	0	-	0.00%
2012-05-29	103.4	103.4	103.5	103.4	103.4	509	52,621	103.38	82.99	82.99	83.03	82.99	82.99	634	82.976	-0.10%
2012-05-28	103.5	103.5	104.0	-	-	0	0	-	83.07	83.07	83.43	-	-	0	-	0.00%
2012-05-25	103.5	103.5	104.0	-	-	0	0	-	83.07	83.07	83.43	-	-	0	-	0.10%
2012-05-24	103.4	103.4	104.4	103.4	103.4	600	62,040	103.40	82.99	82.99	83.75	82.99	82.99	748	82.991	0.00%
2012-05-23	103.4	103.4	103.5	-	-	0	0	-	82.99	82.99	83.07	-	-	0	-	0.00%
2012-05-22	103.4	103.4	103.5	-	-	0	0	-	82.99	82.99	83.07	-	-	0	-	0.00%
2012-05-21	103.4	103.4	104.1	-	-	0	0	-	82.99	82.99	83.55	-	-	0	-	0.05%
2012-05-18	103.4	103.4	104.1	103.4	103.4	704	72,754	103.34	82.95	82.95	83.55	82.95	82.95	877	82.946	0.10%
2012-05-17	103.3	103.3	104.0	103.3	103.3	2,300	237,575	103.29	82.87	82.87	83.47	82.87	82.91	2,866	82.906	-0.05%
2012-05-16	103.3	103.3	104.0	-	-	0	0	-	82.91	82.91	83.47	-	-	0	-	0.10%
2012-05-15	103.2	103.2	104.1	103.2	104.1	949	98,037	103.31	82.83	82.83	83.51	82.79	83.51	1,182	82.915	-0.58%
2012-05-14	103.8	103.1	104.0	-	-	0	0	-	83.31	82.71	83.43	-	-	0	-	0.00%
2012-05-11	103.8	103.1	103.8	103.5	104.0	921	95,647	103.85	83.31	82.71	83.31	83.07	83.43	1,147	83.353	0.53%
2012-05-10	103.3	103.2	103.5	-	-	0	0	-	82.87	82.83	83.07	-	-	0	-	0.00%
2012-05-09	103.3	103.2	103.5	-	-	0	0	-	82.87	82.83	83.07	-	-	0	-	0.00%
2012-05-08	103.3	103.2	103.5	103.3	103.3	3,029	312,715	103.24	82.87	82.83	83.07	82.87	82.87	3,774	82.863	-0.15%
2012-05-07	103.4	103.1	103.5	103.4	103.4	300	31,020	103.40	82.99	82.71	83.07	82.99	82.99	374	82.991	0.29%
2012-05-04	103.1	103.1	103.4	-	-	0	0	-	82.75	82.71	82.99	-	-	0	-	0.00%
2012-05-03	103.1	103.1	103.5	103.1	103.1	100	10,310	103.10	82.75	82.71	83.07	82.75	82.75	125	82.750	0.05%
2012-05-02	103.1	103.0	103.5	-	-	0	0	-	82.71	82.67	83.07	-	-	0	-	0.00%
2012-04-30	103.1	103.1	103.4	-	-	27	2,755	102.04	82.71	82.71	82.99	-	-	34	81.897	0.00%
2012-04-27	103.1	103.1	103.5	-	-	0	0	-	82.71	82.71	83.07	-	-	0	-	0.00%
2012-04-26	103.1	103.1	104.0	103.1	103.1	200	20,610	103.05	82.71	82.71	83.43	82.71	82.71	249	82.710	-0.15%
2012-04-25	103.2	103.2	103.7	-	-	0	0	-	82.83	82.83	83.19	-	-	0	-	0.00%
2012-04-24	103.2	103.2	104.0	103.2	103.2	500	51,600	103.20	82.83	82.83	83.47	82.83	82.83	623	82.831	0.05%
2012-04-23	103.2	103.1	103.2	-	-	0	0	-	82.79	82.71	82.83	-	-	0	-	0.00%
2012-04-20	103.2	103.1	103.2	-	-	0	0	-	82.79	82.71	82.83	-	-	0	-	0.00%
2012-04-19	103.2	103.0	103.2	-	-	0	0	-	82.79	82.67	82.79	-	-	0	-	0.00%
2012-04-18	103.2	103.0	103.2	-	-	0	0	-	82.79	82.67	82.79	-	-	0	-	-0.10%
2012-04-17	103.3	103.0	103.3	-	-	0	0	-	82.87	82.67	82.87	-	-	0	-	0.00%
2012-04-16	103.3	103.0	103.3	-	-	0	0	-	82.87	82.67	82.87	-	-	0	-	0.00%
2012-04-13	103.3	103.0	103.3	103.3	103.3	749	77,334	103.25	82.87	82.67	82.87	82.87	82.87	933	82.870	-0.10%
2012-04-12	103.4	103.0	103.4	103.4	103.4	1,021	105,520	103.35	82.95	82.67	82.95	82.95	82.95	1,272	82.951	0.34%
2012-04-11	103.0	103.0	103.1	-	-	0	0	-	82.67	82.67	82.75	-	-	0	-	0.10%
2012-04-10	102.9	102.9	103.4	102.9	102.9	500	51,450	102.90	82.59	82.59	82.99	82.59	82.59	623	82.590	0.00%
2012-04-05	102.9	102.9	103.5	102.9	102.9	400	41,160	102.90	82.59	82.59	83.03	82.59	82.59	498	82.590	0.19%
2012-04-03	102.7	102.7	102.9	102.6	102.7	1,671	171,390	102.57	82.43	82.43	82.59	82.35	82.43	2,082	82.323	-0.05%
2012-04-02	102.8	102.8	102.9	-	-	0	0	-	82.47	82.47	82.59	-	-	0	-	0.00%
2012-03-30	102.8	102.7	102.9	-	-	0	0	-	82.47	82.43	82.59	-	-	0	-	0.00%
2012-03-29	102.8	102.7	102.9	-	-	0	0	-	82.47	82.43	82.59	-	-	0	-	0.00%
2012-03-28	102.8	102.8	102.9	102.7	102.9	200	20,560	102.80	82.47	82.47	82.59	82.43	82.59	249	82.509	0.05%
2012-03-27	102.7	102.7	102.9	102.6	103.0	2,600	267,110	102.73	82.43	82.43	82.59	82.35	82.63	3,239	82.457	-0.24%
2012-03-26	103.0	102.6	103.0	103.0	103.0	600	61,780	102.97	82.63	82.35	82.63	82.63	82.67	748	82.643	-0.10%
2012-03-23	103.1	102.6	103.1	-	-	0	0	-	82.71	82.31	82.71	-	-	0	-	-0.05%
2012-03-22	103.1	102.5	103.3	103.1	103.1	500	51,550	103.10	82.75	82.27	82.87	82.75	82.75	623	82.750	0.10%
2012-03-21	103.0	103.0	103.2	-	-	26	2,652	102.00	82.67	82.67	82.83	-	-	32	81.867	0.00%
2012-03-20	103.0	103.0	103.2	-	-	0	0	-	82.67	82.67	82.83	-	-	0	-	0.00%
2012-03-19	103.0	103.0	103.2	103.0	103.0	500	51,500	103.00	82.67	82.67	82.83	82.67	82.67	623	82.670	0.10%
2012-03-16	102.9	102.4	103.2	102.9	102.9	100	10,290	102.90	82.59	82.15	82.83	82.59	82.59	125	82.590	0.00%
2012-03-15	102.9	102.8	103.3	102.9	103.0	451	46,341	102.75	82.59	82.51	82.87	82.59	82.67	562	82.471	-0.10%
2012-03-14	103.0	102.3	103.2	103.0	103.0	900	92,700	103.00	82.67	82.07	82.79	82.67	82.67	1,121	82.670	-0.10%
2012-03-13	103.1	102.5	103.4	103.0	103.1	713	73,460	103.03	82.75	82.23	82.95	82.67	82.75	888	82.694	0.10%
2012-03-12	103.0	102.3	103.0	103.0	103.0	800	82,400	103.00	82.67	82.07	82.67	82.67	82.67	997	82.670	0.00%
2012-03-09	103.0	102.9	103.0	103.0	103.0	100	10,300	103.00	82.67	82.59	82.67	82.67	82.67	125	82.670	0.10%
2012-03-08	102.9	102.9	103.0	-	-	0	0	-	82.59	82.59	82.67	-	-	0	-	0.00%
2012-03-07	102.9	102.9	103.0	102.9	102.9	900	92,610	102.90	82.59	82.59	82.67	82.59	82.59	1,121	82.590	0.00%
2012-03-06	102.9	102.8	102.9	102.9	102.9	100	10,290	102.90	82.59	82.47	82.59	82.59	82.59	125	82.590	0.00%
2012-03-05	102.9	102.8	103.0	-	-	0	0	-	82.59	82.47	82.67	-	-	0	-	0.00%
2012-03-02	102.9	102.8	103.0	-	-	0	0	-	82.59	82.47	82.67	-	-	0	-	0.00%
2012-03-01	102.9	102.8	103.0	-	-	0	0	-	82.59	82.47	82.67	-	-	0	-	0.00%
2012-02-29	102.9	102.8	103.5	102.6	102.9	892	91,602	102.69	82.59	82.47	83.03	82.35	82.59	1,111	82.423	0.00%
2012-02-28	102.9	102.6	102.9	-	-	0	0	-	82.59	82.31	82.59	-	-	0	-	0.00%
2012-02-27	102.9	102.9	103.0	102.9	102.9	400	41,160	102.90	82.59	82.59	82.67	82.59	82.59	498	82.590	0.00%
2012-02-24	102.9	102.8	102.9	-	-	0	0	-	82.59	82.51	82.59	-	-	0	-	-0.10%
2012-02-23	103.0	102.1	103.0	-	-	0	0	-	82.67	81.91	82.67	-	-	0	-	0.00%
2012-02-22	103.0	102.6	103.0	103.0	103.0	100	10,300	103.00	82.67	82.35	82.67	82.67	82.67	125	82.670	0.00%
2012-02-21	103.0	102.6	103.0	-	-	0	0	-	82.67	82.35	82.67	-	-	0	-	0.00%
2012-02-20	103.0	102.6	103.0	-	-	0	0	-	82.67	82.35	82.67	-	-	0	-	0.00%
2012-02-17	103.0	102.8	103.0	103.0	103.0	400	41,200	103.00	82.67	82.51	82.67	82.67	82.67	498	82.670	0.00%
2012-02-16	103.0	102.6	103.0	-	-	0	0	-	82.67	82.31	82.67	-	-	0	-	0.00%
2012-02-15	103.0	102.6	103.0	103.0	103.0	153	15,759	103.00	82.67	82.31	82.67	82.67	82.67	191	82.670	0.00%
2012-02-14	103.0	102.8	103.0	-	-	0	0	-	82.67	82.51	82.67	-	-	0	-	0.00%
2012-02-13	103.0	102.6	103.0	103.0	103.0	1,295	133,385	103.00	82.67	82.31	82.67	82.67	82.67	1,613	82.670	0.19%
2012-02-10	102.8	102.8	102.9	-	-	0	0	-	82.51	82.47	82.59	-	-	0	-	0.00%
2012-02-09	102.8	102.8	103.0	102.8	102.8	100	10,280	102.80	82.51	82.51	82.67	82.51	82.51	125	82.509	0.24%
2012-02-08	102.6	102.6	103.4	102.6	102.8	1,100	113,005	102.73	82.31	82.31	82.99	82.31	82.47	1,371	82.455	-0.19%
2012-02-07	102.8	102.8	103.0	-	-	0	0	-	82.47	82.47	82.67	-	-	0	-	0.00%
2012-02-06	102.8	102.8	103.5	-	-	0	0	-	82.47	82.47	83.03	-	-	0	-	0.05%
2012-02-03	102.7	102.6	103.5	102.6	102.7	2,400	246,390	102.66	82.43	82.31	83.03	82.31	82.43	2,990	82.399	-0.19%
2012-02-02	102.9	102.6	102.9	-	-	0	0	-	82.59	82.31	82.59	-	-	0	-	-0.05%
2012-02-01	103.0	102.5	103.0	-	-	0	0	-	82.63	82.27	82.67	-	-	0	-	0.00%
2012-01-31	103.0	102.5	103.0	-	-	0	0	-	82.63	82.27	82.63	-	-	0	-	-0.05%
2012-01-30	103.0	102.5	103.0	103.0	103.0	1,000	103,000	103.00	82.67	82.27	82.67	82.67	82.67	1,246	82.670	0.67%
2012-01-27	103.5	103.1	103.9	103.5	103.5	500	51,750	103.50	82.12	81.80	82.39	82.12	82.12	630	82.116	-0.29%
2012-01-26	103.8	103.5	103.8	103.1	104.0	1,170	120,888	103.32	82.35	82.12	82.35	81.76	82.47	1,475	81.976	0.39%
2012-01-20	103.4	103.4	103.7	-	-	0	0	-	82.04	82.04	82.27	-	-	0	-	0.00%
2012-01-19	103.4	103.4	104.0	103.4	103.4	181	18,634	102.95	82.04	82.04	82.47	82.04	82.04	228	81.680	0.05%
2012-01-18	103.4	103.4	103.9	103.4	103.4	900	93,015	103.35	82.00	82.00	82.43	82.00	82.00	1,134	81.997	-0.63%
2012-01-17	104.0	103.1	104.0	104.0	104.0	100	10,400	104.00	82.51	81.76	82.51	82.51	82.51	126	82.513	0.53%
2012-01-16	103.5	102.6	103.5	-	-	0	0	-	82.08	81.36	82.12	-	-	0	-	0.00%
2012-01-13	103.5	102.6	103.5	103.5	103.5	400	41,380	103.45	82.08	81.36	82.12	82.08	82.08	504	82.077	0.00%
2012-01-12	103.5	102.6	103.5	-	-	0	0	-	82.08	81.36	82.08	-	-	0	-	0.00%
2012-01-11	103.5	102.7	103.5	102.6	103.5	1,240	127,960	103.19	82.08	81.44	82.08	81.36	82.12	1,563	81.873	0.63%
2012-01-10	102.8	102.8	103.8	102.8	103.5	2,400	247,650	103.19	81.56	81.56	82.35	81.56	82.12	3,025	81.868	-0.96%
2012-01-09	103.8	103.5	103.8	-	-	0	0	-	82.35	82.12	82.35	-	-	0	-	-0.19%
2012-01-06	104.0	103.7	104.0	-	-	0	0	-	82.51	82.27	82.51	-	-	0	-	0.00%
2012-01-05	104.0	103.7	104.0	104.0	104.0	1,100	114,400	104.00	82.51	82.27	82.51	82.51	82.51	1,386	82.513	0.10%
2012-01-04	103.9	103.9	104.0	103.5	103.5	1,000	103,500	103.50	82.43	82.43	82.51	82.12	82.12	1,260	82.116	0.43%
2012-01-03	103.5	103.5	103.5	103.5	103.5	100	10,345	103.45	82.08	82.08	82.12	82.08	82.08	126	82.077	0.44%
2011-12-30	103.0	103.0	103.5	-	-	0	0	-	81.72	81.72	82.08	-	-	0	-	0.00%
2011-12-29	103.0	102.6	103.5	103.0	103.0	100	10,300	103.00	81.72	81.36	82.08	81.72	81.72	126	81.719	-0.72%
2011-12-28	103.8	102.9	103.8	103.8	103.8	400	41,500	103.75	82.31	81.60	82.31	82.31	82.31	504	82.315	1.17%
2011-12-23	102.6	102.6	103.5	102.6	102.6	500	51,275	102.55	81.36	81.36	82.08	81.36	81.36	630	81.362	-0.82%
2011-12-22	103.4	102.6	103.5	103.4	103.4	12,100	1,251,140	103.40	82.04	81.36	82.12	82.04	82.04	15,251	82.037	0.00%
2011-12-21	103.4	102.6	103.4	-	-	0	0	-	82.04	81.36	82.04	-	-	0	-	0.00%
2011-12-20	103.4	102.6	103.4	103.5	103.5	5,600	579,320	103.45	82.04	81.36	82.04	82.08	82.08	7,058	82.077	0.39%
2011-12-19	103.0	102.6	103.5	-	-	0	0	-	81.72	81.36	82.08	-	-	0	-	0.00%
2011-12-16	103.0	102.7	103.5	103.0	103.0	200	20,600	103.00	81.72	81.48	82.08	81.72	81.72	252	81.719	-0.24%
2011-12-15	103.3	102.6	103.5	-	-	0	0	-	81.92	81.36	82.08	-	-	0	-	0.00%
2011-12-14	103.3	102.4	103.3	-	-	100	10,325	103.25	81.92	81.20	81.92	-	-	126	81.918	-0.19%
2011-12-13	103.5	102.6	103.5	103.5	103.5	1,623	167,899	103.45	82.08	81.36	82.08	82.08	82.08	2,046	82.076	0.10%
2011-12-12	103.4	102.6	103.4	-	-	0	0	-	82.00	81.36	82.00	-	-	0	-	-0.24%
2011-12-09	103.6	102.7	103.6	103.6	103.6	2,200	227,920	103.60	82.20	81.48	82.20	82.20	82.20	2,773	82.196	0.14%
2011-12-08	103.5	102.6	103.5	-	-	0	0	-	82.08	81.36	82.08	-	-	0	-	0.00%
2011-12-07	103.5	102.6	103.5	-	-	0	0	-	82.08	81.36	82.08	-	-	0	-	0.00%
2011-12-06	103.5	102.6	103.5	103.5	103.5	500	51,725	103.45	82.08	81.36	82.08	82.08	82.08	630	82.077	0.00%
2011-12-05	103.5	102.7	103.6	-	-	0	0	-	82.08	81.48	82.20	-	-	0	-	0.00%
2011-12-02	103.5	102.6	103.5	-	-	0	0	-	82.08	81.36	82.08	-	-	0	-	0.00%
2011-12-01	103.5	102.6	103.5	-	-	0	0	-	82.08	81.36	82.08	-	-	0	-	-0.05%
2011-11-30	103.5	103.1	103.9	103.5	103.5	7,600	786,600	103.50	82.12	81.76	82.43	82.12	82.12	9,579	82.116	-0.05%
2011-11-29	103.6	103.6	104.0	-	-	0	0	-	82.16	82.16	82.47	-	-	0	-	0.00%
2011-11-28	103.6	103.6	104.0	103.5	103.8	300	31,075	103.58	82.16	82.16	82.47	82.12	82.31	378	82.182	0.05%
2011-11-25	103.5	103.1	103.9	103.1	103.5	1,500	154,905	103.27	82.12	81.76	82.39	81.76	82.12	1,891	81.934	0.44%
2011-11-24	103.1	103.1	104.0	103.1	103.5	5,200	535,950	103.07	81.76	81.76	82.47	81.76	82.12	6,554	81.773	-0.67%
2011-11-23	103.8	103.1	103.9	-	-	0	0	-	82.31	81.76	82.43	-	-	0	-	0.00%
2011-11-22	103.8	103.1	103.9	103.4	103.8	1,900	197,010	103.69	82.31	81.76	82.43	82.00	82.31	2,395	82.267	0.24%
2011-11-21	103.5	103.1	103.7	103.4	103.5	2,000	206,910	103.46	82.12	81.76	82.27	82.04	82.12	2,521	82.080	-0.24%
2011-11-18	103.8	103.8	104.0	102.0	103.5	17,400	1,790,970	102.93	82.31	82.31	82.47	80.93	82.12	21,931	81.663	1.72%
2011-11-17	102.0	101.1	102.0	-	-	0	0	-	80.93	80.17	80.93	-	-	0	-	0.00%
2011-11-16	102.0	101.5	102.0	102.0	102.0	100	10,200	102.00	80.93	80.53	80.93	80.93	80.93	126	80.926	0.49%
2011-11-15	101.5	101.0	102.0	-	-	58	5,916	102.00	80.53	80.13	80.93	-	-	73	80.926	0.00%
2011-11-14	101.5	101.0	101.8	-	-	0	0	-	80.53	80.13	80.77	-	-	0	-	0.00%
2011-11-11	101.5	100.9	101.5	100.8	101.5	2,346	237,119	101.07	80.53	80.01	80.53	79.97	80.53	2,957	80.191	0.50%
2011-11-10	101.0	100.9	101.5	101.0	101.5	4,000	404,600	101.15	80.13	80.01	80.53	80.13	80.53	5,042	80.252	-0.30%
2011-11-09	101.3	100.8	101.5	-	-	0	0	-	80.37	79.97	80.53	-	-	0	-	0.00%
2011-11-08	101.3	100.7	101.4	-	-	0	0	-	80.37	79.89	80.45	-	-	0	-	0.00%
2011-11-07	101.3	100.6	101.3	100.3	101.3	800	80,540	100.68	80.37	79.82	80.37	79.58	80.37	1,008	79.875	0.30%
2011-11-04	101.0	100.5	101.2	-	-	0	0	-	80.13	79.74	80.29	-	-	0	-	0.00%
2011-11-03	101.0	100.6	101.4	101.0	101.0	1,000	101,000	101.00	80.13	79.82	80.45	80.13	80.13	1,260	80.133	0.00%
2011-11-02	101.0	100.8	101.9	101.0	101.0	1,000	101,000	101.00	80.13	79.97	80.85	80.13	80.13	1,260	80.133	0.00%
2011-11-01	101.0	100.2	101.0	101.0	101.0	1,000	101,000	101.00	80.13	79.50	80.13	80.13	80.13	1,260	80.133	0.20%
2011-10-31	100.8	100.5	100.8	100.0	101.1	7,600	763,390	100.45	79.97	79.74	79.97	79.34	80.21	9,579	79.693	-1.18%
2011-10-28	102.0	101.3	102.0	102.0	102.0	1,000	102,000	102.00	80.93	80.37	80.93	80.93	80.93	1,260	80.926	0.00%
2011-10-27	102.0	101.2	102.0	102.0	102.0	1,000	102,000	102.00	80.93	80.29	80.93	80.93	80.93	1,260	80.926	0.10%
2011-10-26	101.9	101.1	102.0	-	-	0	0	-	80.85	80.21	80.93	-	-	0	-	0.00%
2011-10-25	101.9	101.2	102.0	-	-	0	0	-	80.85	80.29	80.93	-	-	0	-	0.00%
2011-10-24	101.9	101.1	102.0	-	-	0	0	-	80.85	80.21	80.93	-	-	0	-	0.00%
2011-10-21	101.9	101.0	101.9	-	-	0	0	-	80.85	80.13	80.85	-	-	0	-	0.00%
2011-10-20	101.9	101.0	101.9	101.9	101.9	800	81,520	101.90	80.85	80.13	80.85	80.85	80.85	1,008	80.847	-0.10%
2011-10-19	102.0	101.2	102.0	-	-	0	0	-	80.93	80.29	80.93	-	-	0	-	0.00%
2011-10-18	102.0	101.1	102.0	-	-	0	0	-	80.93	80.21	80.93	-	-	0	-	0.00%
2011-10-17	102.0	101.1	102.0	-	-	0	0	-	80.93	80.21	80.93	-	-	0	-	0.00%
2011-10-14	102.0	101.0	102.0	-	-	0	0	-	80.93	80.13	80.93	-	-	0	-	0.00%
2011-10-13	102.0	101.4	102.0	-	-	20	2,046	102.30	80.93	80.45	80.93	-	-	25	81.164	0.00%
2011-10-12	102.0	101.2	102.0	102.0	102.0	1,241	126,582	102.00	80.93	80.29	80.93	80.93	80.93	1,564	80.926	0.00%
2011-10-11	102.0	101.2	102.0	102.0	102.0	100	10,200	102.00	80.93	80.29	80.93	80.93	80.93	126	80.926	0.89%
2011-10-10	101.1	101.1	102.0	-	-	0	0	-	80.21	80.21	80.93	-	-	0	-	0.10%
2011-10-07	101.0	101.0	101.8	101.0	101.0	700	70,700	101.00	80.13	80.13	80.77	80.13	80.13	882	80.133	-0.30%
2011-10-06	101.3	101.3	101.8	101.3	101.3	100	10,130	101.30	80.37	80.37	80.77	80.37	80.37	126	80.371	0.00%
2011-10-04	101.3	101.3	101.8	101.3	101.8	5,100	517,390	101.45	80.37	80.37	80.77	80.37	80.77	6,428	80.489	-0.49%
2011-10-03	101.8	101.5	101.8	101.5	101.8	1,700	172,970	101.75	80.77	80.53	80.77	80.53	80.77	2,143	80.725	0.30%
2011-09-30	101.5	101.3	101.8	101.5	101.5	1,900	192,850	101.50	80.53	80.37	80.77	80.53	80.53	2,395	80.529	0.00%
2011-09-28	101.5	101.4	101.5	-	-	0	0	-	80.53	80.45	80.53	-	-	0	-	0.00%
2011-09-27	101.5	101.5	102.0	101.5	101.5	500	50,750	101.50	80.53	80.53	80.93	80.53	80.53	630	80.529	0.40%
2011-09-26	101.1	101.1	102.0	101.1	101.1	300	30,330	101.10	80.21	80.21	80.93	80.21	80.21	378	80.212	0.10%
2011-09-23	101.0	101.0	102.0	101.0	101.3	1,900	192,280	101.20	80.13	80.13	80.93	80.13	80.37	2,395	80.291	0.00%
2011-09-22	101.0	101.0	102.0	101.0	101.5	1,400	142,000	101.43	80.13	80.13	80.93	80.13	80.53	1,765	80.473	-0.49%
2011-09-21	101.5	101.5	102.0	-	-	0	0	-	80.53	80.53	80.93	-	-	0	-	0.45%
2011-09-20	101.1	101.1	101.8	101.0	101.1	800	80,815	101.02	80.17	80.17	80.77	80.13	80.17	1,008	80.148	-0.74%
2011-09-19	101.8	101.4	102.0	101.8	101.8	1,400	142,520	101.80	80.77	80.45	80.93	80.77	80.77	1,765	80.767	0.00%
2011-09-16	101.8	101.6	102.0	101.5	101.8	2,147	218,206	101.63	80.77	80.61	80.93	80.53	80.77	2,706	80.635	0.30%
2011-09-15	101.5	101.0	101.5	101.5	101.5	500	50,750	101.50	80.53	80.13	80.53	80.53	80.53	630	80.529	0.50%
2011-09-14	101.0	100.0	102.0	101.0	102.0	8,741	885,682	101.33	80.13	79.34	80.93	80.13	80.93	11,017	80.391	-0.98%
2011-09-12	102.0	101.7	102.7	102.0	102.0	1,000	102,000	102.00	80.93	80.69	81.48	80.93	80.93	1,260	80.926	0.00%
2011-09-09	102.0	102.0	103.0	-	-	58	5,858	101.00	80.93	80.93	81.72	-	-	73	80.133	0.00%
2011-09-08	102.0	102.0	103.0	102.0	102.0	100	10,200	102.00	80.93	80.93	81.72	80.93	80.93	126	80.926	-0.29%
2011-09-07	102.3	102.0	102.3	-	-	0	0	-	81.16	80.93	81.16	-	-	0	-	0.00%
2011-09-06	102.3	102.0	102.3	102.3	102.3	1,000	102,300	102.30	81.16	80.93	81.16	81.16	81.16	1,260	81.164	0.00%
2011-09-05	102.3	102.0	103.0	-	-	0	0	-	81.16	80.93	81.72	-	-	0	-	0.00%
2011-09-02	102.3	102.0	103.0	102.3	103.0	1,300	133,200	102.46	81.16	80.93	81.72	81.16	81.72	1,639	81.292	-0.68%
2011-09-01	103.0	102.3	103.0	103.0	103.0	2,400	247,200	103.00	81.72	81.16	81.72	81.72	81.72	3,025	81.719	0.49%
2011-08-31	102.5	102.5	103.0	102.5	102.5	800	82,000	102.50	81.32	81.32	81.72	81.32	81.32	1,008	81.323	-0.49%
2011-08-30	103.0	102.3	103.0	103.0	103.0	1,000	103,000	103.00	81.72	81.16	81.72	81.72	81.72	1,260	81.719	0.39%
2011-08-29	102.6	102.3	103.2	-	-	0	0	-	81.40	81.16	81.88	-	-	0	-	0.00%
2011-08-26	102.6	102.1	102.6	-	-	0	0	-	81.40	81.01	81.40	-	-	0	-	-0.58%
2011-08-25	103.2	101.1	103.2	101.5	103.3	5,900	602,660	102.15	81.88	80.21	81.88	80.53	81.96	7,436	81.042	2.18%
2011-08-24	101.0	101.0	101.5	-	-	0	0	-	80.13	80.13	80.53	-	-	0	-	0.00%
2011-08-23	101.0	101.0	101.5	101.0	101.0	2,600	262,600	101.00	80.13	80.13	80.53	80.13	80.13	3,277	80.133	0.00%
2011-08-22	101.0	101.0	102.0	101.0	101.0	200	20,200	101.00	80.13	80.13	80.93	80.13	80.13	252	80.133	-0.49%
2011-08-19	101.5	101.0	101.5	101.0	101.5	1,100	111,350	101.23	80.53	80.13	80.53	80.13	80.53	1,386	80.313	0.50%
2011-08-18	101.0	101.0	102.0	101.0	101.6	500	50,720	101.44	80.13	80.13	80.93	80.13	80.61	630	80.482	0.00%
2011-08-17	101.0	101.0	101.4	101.0	101.0	500	50,500	101.00	80.13	80.13	80.45	80.13	80.13	630	80.133	0.00%
2011-08-16	101.0	101.0	101.5	101.0	101.0	400	40,400	101.00	80.13	80.13	80.53	80.13	80.13	504	80.133	-0.49%
2011-08-15	101.5	100.5	101.5	101.4	101.5	810	82,175	101.45	80.53	79.74	80.53	80.45	80.53	1,021	80.490	0.20%
2011-08-12	101.3	100.5	101.5	-	-	0	0	-	80.37	79.74	80.53	-	-	0	-	0.00%
2011-08-11	101.3	100.5	101.6	101.0	101.5	3,348	338,738	101.18	80.37	79.74	80.61	80.13	80.53	4,220	80.273	0.30%
2011-08-10	101.0	101.0	101.3	101.0	101.0	1,000	101,000	101.00	80.13	80.13	80.37	80.13	80.13	1,260	80.133	0.40%
2011-08-09	100.6	100.1	101.3	100.6	100.6	1,000	100,600	100.60	79.82	79.42	80.37	79.82	79.82	1,260	79.815	-0.69%
2011-08-08	101.3	100.5	101.3	101.3	101.5	200	20,280	101.40	80.37	79.74	80.37	80.37	80.53	252	80.450	0.80%
2011-08-05	100.5	100.5	101.3	100.5	101.3	1,900	191,750	100.92	79.74	79.74	80.37	79.74	80.37	2,395	80.070	0.40%
2011-08-04	100.1	100.1	101.0	100.1	101.5	1,197	121,122	101.19	79.42	79.42	80.13	79.42	80.53	1,509	80.282	-0.40%
2011-08-03	100.5	100.5	101.2	100.5	100.5	1,300	130,650	100.50	79.74	79.74	80.29	79.74	79.74	1,639	79.736	0.00%
2011-08-02	100.5	100.5	101.0	-	-	0	0	-	79.74	79.74	80.13	-	-	0	-	0.00%
2011-08-01	100.5	100.5	101.2	-	-	0	0	-	79.74	79.74	80.29	-	-	0	-	0.00%
2011-07-29	100.5	100.5	101.2	100.5	101.0	2,400	241,700	100.71	79.74	79.74	80.29	79.74	80.13	3,025	79.901	-0.59%
2011-07-28	101.1	101.0	101.4	101.1	101.1	1,000	101,100	101.10	80.21	80.13	80.45	80.21	80.21	1,260	80.212	1.05%
2011-07-27	101.4	101.1	102.0	-	-	0	0	-	79.38	79.14	79.85	-	-	0	-	0.00%
2011-07-26	101.4	101.2	102.0	-	-	0	0	-	79.38	79.18	79.85	-	-	0	-	0.00%
2011-07-25	101.4	101.2	102.0	101.3	101.6	2,900	294,220	101.46	79.38	79.22	79.85	79.30	79.50	3,705	79.422	-0.59%
2011-07-22	102.0	101.4	102.0	102.0	102.0	1,200	122,400	102.00	79.85	79.34	79.85	79.85	79.85	1,533	79.849	0.20%
2011-07-21	101.8	101.4	102.0	-	-	0	0	-	79.69	79.34	79.85	-	-	0	-	0.00%
2011-07-20	101.8	101.3	102.2	-	-	0	0	-	79.69	79.26	80.01	-	-	0	-	0.00%
2011-07-19	101.8	101.2	101.8	101.6	101.8	1,800	182,900	101.61	79.69	79.22	79.69	79.54	79.69	2,299	79.544	0.30%
2011-07-18	101.5	101.4	101.9	101.5	101.5	500	50,750	101.50	79.46	79.34	79.77	79.46	79.46	639	79.457	-0.39%
2011-07-15	101.9	101.3	101.9	-	-	0	0	-	79.77	79.26	79.77	-	-	0	-	-0.10%
2011-07-14	102.0	101.3	102.0	102.0	102.0	313	31,903	101.93	79.85	79.26	79.85	79.85	79.85	400	79.791	0.00%
2011-07-13	102.0	101.4	102.1	101.2	102.0	2,270	230,660	101.61	79.85	79.34	79.93	79.22	79.85	2,900	79.545	0.49%
2011-07-12	101.5	101.3	101.9	101.5	101.5	3,000	304,500	101.50	79.46	79.30	79.77	79.46	79.46	3,832	79.457	0.00%
2011-07-11	101.5	101.3	102.0	101.5	101.9	3,000	305,125	101.71	79.46	79.26	79.85	79.46	79.77	3,832	79.620	-0.49%
2011-07-08	102.0	101.7	102.1	-	-	0	0	-	79.85	79.57	79.93	-	-	0	-	0.00%
2011-07-07	102.0	101.5	102.1	102.0	102.1	1,400	142,830	102.02	79.85	79.42	79.93	79.85	79.93	1,788	79.865	0.00%
2011-07-06	102.0	101.3	102.0	-	-	0	0	-	79.85	79.30	79.85	-	-	0	-	0.00%
2011-07-05	102.0	101.4	102.0	102.0	102.0	200	20,400	102.00	79.85	79.34	79.85	79.85	79.85	255	79.849	0.29%
2011-07-04	101.7	101.6	101.8	101.7	102.0	1,500	152,700	101.80	79.61	79.54	79.69	79.61	79.85	1,916	79.692	0.30%
2011-06-30	101.4	101.4	102.0	101.1	101.7	1,300	132,030	101.56	79.38	79.38	79.85	79.14	79.61	1,661	79.505	-0.98%
2011-06-29	102.4	101.5	102.4	102.5	102.5	500	51,250	102.50	80.16	79.46	80.16	80.24	80.24	639	80.240	0.89%
2011-06-28	101.5	101.5	102.5	101.5	101.5	1,000	101,500	101.50	79.46	79.46	80.24	79.46	79.46	1,277	79.457	-0.20%
2011-06-27	101.7	101.5	102.4	-	-	1,000	101,700	101.70	79.61	79.46	80.16	-	-	1,277	79.614	0.00%
2011-06-24	101.7	101.7	102.7	101.7	101.7	200	20,340	101.70	79.61	79.61	80.40	79.61	79.61	255	79.614	0.20%
2011-06-23	101.5	101.5	102.5	101.5	102.5	1,100	112,650	102.41	79.46	79.46	80.24	79.46	80.24	1,405	80.169	0.00%
2011-06-22	101.5	101.3	102.3	-	-	0	0	-	79.46	79.30	80.08	-	-	0	-	0.00%
2011-06-21	101.5	101.5	102.3	-	-	0	0	-	79.46	79.46	80.08	-	-	0	-	0.00%
2011-06-20	101.5	101.5	102.3	101.5	101.5	1,000	101,500	101.50	79.46	79.46	80.08	79.46	79.46	1,277	79.457	0.00%
2011-06-17	101.5	101.5	102.5	-	-	900	92,250	102.50	79.46	79.46	80.24	-	-	1,150	80.240	0.00%
2011-06-16	101.5	101.5	102.4	101.5	101.5	100	10,150	101.50	79.46	79.46	80.16	79.46	79.46	128	79.457	-0.78%
2011-06-15	102.3	101.3	102.3	102.3	102.3	427	43,628	102.17	80.08	79.30	80.08	80.08	80.08	545	79.984	0.10%
2011-06-14	102.2	101.3	102.3	102.2	102.2	900	92,050	102.28	80.01	79.30	80.08	80.01	80.01	1,150	80.066	0.20%
2011-06-13	102.0	101.2	102.0	102.0	102.2	2,309	235,719	102.09	79.85	79.22	79.85	79.85	80.01	2,950	79.917	0.00%
2011-06-10	102.0	101.2	102.0	102.0	102.0	900	91,800	102.00	79.85	79.22	79.85	79.85	79.85	1,150	79.849	0.00%
2011-06-09	102.0	101.2	102.0	102.0	102.0	1,900	193,800	102.00	79.85	79.22	79.85	79.85	79.85	2,427	79.849	0.00%
2011-06-08	102.0	101.2	102.0	102.1	102.1	200	20,420	102.10	79.85	79.22	79.85	79.93	79.93	255	79.927	0.00%
2011-06-07	102.0	101.3	102.0	102.0	102.0	1,900	193,800	102.00	79.85	79.30	79.85	79.85	79.85	2,427	79.849	0.99%
2011-06-03	101.0	101.0	101.8	-	-	0	0	-	79.07	79.07	79.69	-	-	0	-	0.00%
2011-06-02	101.0	101.0	102.0	-	-	200	20,400	102.00	79.07	79.07	79.85	-	-	255	79.849	0.00%
2011-06-01	101.0	100.5	101.5	-	-	0	0	-	79.07	78.67	79.46	-	-	0	-	0.00%
2011-05-31	101.0	100.5	101.5	-	-	0	0	-	79.07	78.67	79.46	-	-	0	-	0.00%
2011-05-30	101.0	101.0	101.5	-	-	0	0	-	79.07	79.07	79.46	-	-	0	-	0.00%
2011-05-27	101.0	100.5	101.5	-	-	0	0	-	79.07	78.67	79.46	-	-	0	-	0.00%
2011-05-26	101.0	101.0	101.5	-	-	0	0	-	79.07	79.07	79.46	-	-	0	-	0.30%
2011-05-25	100.7	100.1	101.0	-	-	0	0	-	78.83	78.36	79.07	-	-	0	-	0.00%
2011-05-24	100.7	100.6	101.5	100.7	100.7	1,000	100,700	100.70	78.83	78.75	79.46	78.83	78.83	1,277	78.831	-0.30%
2011-05-23	101.0	101.0	101.3	-	-	0	0	-	79.07	79.07	79.30	-	-	0	-	0.00%
2011-05-20	101.0	101.0	101.4	101.0	101.0	200	20,200	101.00	79.07	79.07	79.38	79.07	79.07	255	79.066	0.00%
2011-05-19	101.0	100.7	101.7	-	-	0	0	-	79.07	78.83	79.61	-	-	0	-	0.00%
2011-05-18	101.0	100.8	101.8	101.0	101.0	1,000	101,000	101.00	79.07	78.91	79.69	79.07	79.07	1,277	79.066	0.10%
2011-05-17	100.9	100.8	101.8	100.9	100.9	600	60,540	100.90	78.99	78.91	79.69	78.99	78.99	766	78.988	-0.88%
2011-05-16	101.8	100.8	101.8	101.4	101.8	569	57,774	101.54	79.69	78.91	79.69	79.38	79.69	727	79.485	0.59%
2011-05-13	101.2	100.8	101.5	-	-	1,200	121,200	101.00	79.22	78.91	79.46	-	-	1,533	79.066	0.00%
2011-05-12	101.2	100.5	101.2	101.1	101.2	1,750	177,020	101.15	79.22	78.67	79.22	79.14	79.22	2,235	79.187	0.90%
2011-05-11	100.3	100.3	101.1	100.3	100.3	100	10,030	100.30	78.52	78.52	79.14	78.52	78.52	128	78.518	-0.05%
2011-05-09	100.4	100.4	100.8	-	-	0	0	-	78.56	78.56	78.91	-	-	0	-	0.00%
2011-05-06	100.4	100.4	101.0	-	-	0	0	-	78.56	78.56	79.07	-	-	0	-	0.05%
2011-05-05	100.3	100.3	101.0	-	-	0	0	-	78.52	78.52	79.07	-	-	0	-	0.00%
2011-05-04	100.3	100.3	101.1	100.3	100.4	200	20,070	100.35	78.52	78.52	79.14	78.52	78.60	255	78.557	-0.20%
2011-05-03	100.5	100.3	101.1	100.5	100.6	300	30,160	100.53	78.67	78.52	79.14	78.67	78.75	383	78.701	-0.30%
2011-04-29	100.8	100.5	101.1	-	-	0	0	-	78.91	78.67	79.14	-	-	0	-	0.00%
2011-04-28	100.8	100.4	100.8	100.8	100.8	200	20,160	100.80	78.91	78.56	78.91	78.91	78.91	255	78.909	0.45%
2011-04-27	100.4	100.4	101.1	-	-	0	0	-	78.56	78.56	79.14	-	-	0	-	0.00%
2011-04-26	100.4	100.4	101.1	-	-	0	0	-	78.56	78.56	79.14	-	-	0	-	0.05%
2011-04-21	100.3	100.3	101.1	100.3	100.3	274	27,408	100.03	78.52	78.52	79.14	78.52	78.52	350	78.306	-0.69%
2011-04-20	101.0	100.9	101.0	-	-	0	0	-	79.07	78.99	79.07	-	-	0	-	-0.10%
2011-04-19	101.1	101.0	101.1	101.1	101.1	300	30,330	101.10	79.14	79.07	79.14	79.14	79.14	383	79.144	0.20%
2011-04-18	100.9	100.9	101.1	-	-	0	0	-	78.99	78.99	79.14	-	-	0	-	0.00%
2011-04-15	100.9	100.9	101.0	100.9	100.9	1,500	151,350	100.90	78.99	78.99	79.07	78.99	78.99	1,916	78.988	0.00%
2011-04-14	100.9	100.5	100.9	100.9	100.9	180	18,074	100.41	78.99	78.67	78.99	78.99	78.99	230	78.605	-0.10%
2011-04-13	101.0	100.3	101.0	101.0	101.0	1,559	157,459	101.00	79.07	78.48	79.07	79.07	79.07	1,991	79.066	0.50%
2011-04-12	100.5	100.5	101.0	-	-	0	0	-	78.67	78.67	79.07	-	-	0	-	0.00%
2011-04-11	100.5	100.5	100.9	-	-	0	0	-	78.67	78.67	78.99	-	-	0	-	0.00%
2011-04-08	100.5	100.5	101.0	100.5	100.9	1,500	151,030	100.69	78.67	78.67	79.07	78.67	78.99	1,916	78.821	-0.20%
2011-04-07	100.7	100.5	100.9	-	-	0	0	-	78.83	78.67	78.99	-	-	0	-	0.00%
2011-04-06	100.7	100.2	100.7	100.7	100.7	300	30,210	100.70	78.83	78.44	78.83	78.83	78.83	383	78.831	0.40%
2011-04-04	100.3	100.3	101.0	100.2	100.2	600	60,120	100.20	78.52	78.52	79.07	78.44	78.44	766	78.440	-0.50%
2011-04-01	100.8	100.5	100.8	100.8	100.8	1,500	151,200	100.80	78.91	78.67	78.91	78.91	78.91	1,916	78.909	0.70%
2011-03-31	100.1	100.1	100.8	100.1	100.1	1,500	150,150	100.10	78.36	78.32	78.91	78.36	78.36	1,916	78.361	-0.40%
2011-03-30	100.5	100.5	100.8	-	-	100	10,080	100.80	78.67	78.67	78.91	-	-	128	78.909	0.00%
2011-03-29	100.5	100.4	100.5	100.5	100.6	900	90,470	100.52	78.67	78.60	78.67	78.67	78.75	1,150	78.692	-0.30%
2011-03-28	100.8	100.4	100.8	-	-	600	60,060	100.10	78.91	78.60	78.91	-	-	766	78.361	0.00%
2011-03-25	100.8	100.1	100.9	100.8	100.8	300	30,240	100.80	78.91	78.36	78.99	78.91	78.91	383	78.909	0.00%
2011-03-24	100.8	100.8	100.9	-	-	0	0	-	78.91	78.91	78.99	-	-	0	-	0.00%
2011-03-23	100.8	100.1	100.8	-	-	0	0	-	78.91	78.36	78.91	-	-	0	-	0.00%
2011-03-22	100.8	100.3	100.8	100.8	100.8	400	40,340	100.85	78.91	78.52	78.91	78.91	78.91	511	78.948	0.30%
2011-03-21	100.5	100.5	100.9	100.1	100.1	1,000	100,100	100.10	78.67	78.67	78.99	78.36	78.36	1,277	78.361	0.50%
2011-03-18	100.0	100.0	100.5	100.0	100.5	2,220	222,582	100.26	78.28	78.28	78.67	78.28	78.67	2,836	78.488	-0.50%
2011-03-17	100.5	100.5	100.9	100.5	100.5	1,000	100,500	100.50	78.67	78.67	78.99	78.67	78.67	1,277	78.674	-0.79%
2011-03-16	101.3	100.7	101.7	101.3	101.3	1,600	162,080	101.30	79.30	78.79	79.57	79.30	79.30	2,044	79.301	0.30%
2011-03-15	101.0	100.5	101.5	101.0	101.0	1,020	103,030	101.01	79.07	78.67	79.46	79.07	79.07	1,303	79.074	-0.49%
2011-03-14	101.5	100.6	101.5	-	-	0	0	-	79.46	78.75	79.46	-	-	0	-	0.00%
2011-03-11	101.5	100.5	101.5	101.0	101.5	2,206	223,339	101.24	79.46	78.67	79.46	79.07	79.46	2,818	79.255	0.50%
2011-03-10	101.0	101.0	101.1	-	-	0	0	-	79.07	79.07	79.14	-	-	0	-	0.00%
2011-03-09	101.0	100.5	101.3	100.5	101.0	3,800	382,400	100.63	79.07	78.67	79.30	78.67	79.07	4,854	78.777	-0.49%
2011-03-08	101.5	100.7	101.7	-	-	0	0	-	79.46	78.83	79.61	-	-	0	-	0.00%
2011-03-07	101.5	100.5	101.5	101.5	101.5	800	81,200	101.50	79.46	78.67	79.46	79.46	79.46	1,022	79.457	0.00%
2011-03-04	101.5	101.0	101.5	101.5	101.5	1,900	192,350	101.24	79.46	79.07	79.46	79.46	79.46	2,427	79.251	0.50%
2011-03-03	101.0	101.0	101.5	101.0	101.0	400	40,400	101.00	79.07	79.07	79.46	79.07	79.07	511	79.066	0.00%
2011-03-02	101.0	100.8	101.0	101.0	101.0	300	30,260	100.87	79.07	78.91	79.07	79.07	79.07	383	78.961	0.20%
2011-03-01	100.8	100.8	101.0	-	-	0	0	-	78.91	78.91	79.07	-	-	0	-	0.00%
2011-02-28	100.8	100.8	101.3	100.8	101.0	1,000	100,860	100.86	78.91	78.91	79.30	78.91	79.07	1,277	78.956	-0.20%
2011-02-25	101.0	101.0	101.5	101.0	101.0	1,400	141,400	101.00	79.07	79.07	79.46	79.07	79.07	1,788	79.066	-0.30%
2011-02-24	101.3	101.0	101.3	101.3	101.3	400	40,520	101.30	79.30	79.07	79.30	79.30	79.30	511	79.301	-0.10%
2011-02-23	101.4	101.1	101.4	-	-	0	0	-	79.38	79.14	79.38	-	-	0	-	0.00%
2011-02-22	101.4	101.2	101.4	-	-	0	0	-	79.38	79.22	79.38	-	-	0	-	0.00%
2011-02-21	101.4	101.3	101.4	101.4	101.4	1,200	121,680	101.40	79.38	79.30	79.38	79.38	79.38	1,533	79.379	-0.49%
2011-02-18	101.9	101.3	101.9	101.9	102.0	2,100	214,160	101.98	79.77	79.30	79.77	79.77	79.85	2,683	79.834	0.89%
2011-02-17	101.0	101.0	101.5	100.5	101.0	1,300	130,900	100.69	79.07	79.07	79.46	78.67	79.07	1,661	78.825	-0.49%
2011-02-16	101.5	101.0	101.9	101.5	101.5	200	20,300	101.50	79.46	79.07	79.73	79.46	79.46	255	79.457	-0.44%
2011-02-15	102.0	101.9	102.0	102.0	102.0	122	12,400	101.64	79.81	79.77	79.81	79.85	79.85	156	79.566	0.44%
2011-02-14	101.5	101.5	101.9	-	-	0	0	-	79.46	79.46	79.77	-	-	0	-	0.00%
2011-02-11	101.5	100.5	101.5	101.5	101.5	1,445	146,668	101.50	79.46	78.67	79.46	79.46	79.46	1,846	79.458	0.50%
2011-02-10	101.0	100.5	101.4	101.0	101.0	1,000	101,000	101.00	79.07	78.67	79.38	79.07	79.07	1,277	79.066	0.80%
2011-02-09	100.2	100.2	101.0	100.1	100.2	2,000	200,400	100.20	78.44	78.44	79.07	78.36	78.44	2,555	78.440	-0.89%
2011-02-08	101.1	100.9	101.5	100.9	101.1	2,000	202,000	101.00	79.14	78.99	79.46	78.99	79.14	2,555	79.066	-0.88%
2011-02-07	102.0	101.0	102.0	-	-	0	0	-	79.85	79.07	79.85	-	-	0	-	0.00%
2011-02-02	102.0	101.5	102.3	-	-	0	0	-	79.85	79.46	80.04	-	-	0	-	0.00%
2011-02-01	102.0	101.5	102.3	102.0	102.0	2,000	204,000	102.00	79.85	79.46	80.08	79.85	79.85	2,555	79.849	0.00%
2011-01-31	102.0	101.5	102.0	102.0	102.0	400	40,800	102.00	79.85	79.46	79.85	79.85	79.85	511	79.849	0.00%
2011-01-28	102.0	102.0	102.4	-	-	0	0	-	79.85	79.85	80.16	-	-	0	-	0.09%
2011-01-27	103.4	102.5	103.5	-	-	500	51,750	103.50	79.78	79.08	79.86	-	-	648	79.855	0.00%
2011-01-26	103.4	102.5	103.5	103.4	103.4	500	51,700	103.40	79.78	79.08	79.86	79.78	79.78	648	79.778	-0.10%
2011-01-25	103.5	102.6	103.5	-	-	0	0	-	79.86	79.16	79.86	-	-	0	-	0.00%
2011-01-24	103.5	102.6	103.5	-	-	0	0	-	79.86	79.16	79.86	-	-	0	-	0.00%
2011-01-21	103.5	103.0	103.9	103.5	103.5	2,000	207,000	103.50	79.86	79.47	80.16	79.86	79.86	2,592	79.855	0.19%
2011-01-20	103.3	102.6	103.5	-	-	0	0	-	79.70	79.16	79.86	-	-	0	-	0.00%
2011-01-19	103.3	103.0	103.9	-	-	0	0	-	79.70	79.47	80.16	-	-	0	-	0.00%
2011-01-18	103.3	103.0	104.0	103.3	104.0	6,800	705,580	103.76	79.70	79.47	80.24	79.70	80.24	8,813	80.057	-0.10%
2011-01-17	103.4	103.1	103.4	103.0	103.4	2,000	206,450	103.23	79.78	79.51	79.78	79.47	79.78	2,592	79.643	0.88%
2011-01-14	102.5	102.0	103.0	-	-	0	0	-	79.08	78.70	79.47	-	-	0	-	0.00%
2011-01-13	102.5	102.0	103.0	-	-	76	7,828	103.00	79.08	78.70	79.47	-	-	99	79.470	0.00%
2011-01-12	102.5	102.0	103.0	-	-	1,350	139,001	102.96	79.08	78.70	79.47	-	-	1,750	79.442	0.00%
2011-01-11	102.5	102.1	103.0	-	-	0	0	-	79.08	78.78	79.47	-	-	0	-	0.00%
2011-01-10	102.5	102.1	103.0	-	-	0	0	-	79.08	78.78	79.47	-	-	0	-	0.00%
2011-01-07	102.5	102.1	103.0	-	-	0	0	-	79.08	78.78	79.47	-	-	0	-	0.00%
2011-01-06	102.5	102.0	103.0	-	-	0	0	-	79.08	78.70	79.47	-	-	0	-	0.00%
2011-01-05	102.5	102.0	103.0	-	-	0	0	-	79.08	78.70	79.47	-	-	0	-	0.00%
2011-01-04	102.5	102.0	103.0	102.5	102.5	11,700	1,199,250	102.50	79.08	78.70	79.47	79.08	79.08	15,164	79.084	0.49%
2011-01-03	102.0	102.0	102.5	-	-	0	0	-	78.70	78.70	79.08	-	-	0	-	0.00%
2010-12-31	102.0	101.9	102.5	-	-	0	0	-	78.70	78.62	79.08	-	-	0	-	0.00%
2010-12-30	102.0	101.9	102.5	102.0	102.0	2,800	285,700	102.04	78.70	78.62	79.08	78.70	78.70	3,629	78.726	0.00%
2010-12-29	102.0	102.0	102.5	-	-	200	20,400	102.00	78.70	78.70	79.08	-	-	259	78.698	0.00%
2010-12-28	102.0	102.0	102.5	-	-	0	0	-	78.70	78.70	79.08	-	-	0	-	0.00%
2010-12-24	102.0	102.0	102.5	-	-	0	0	-	78.70	78.70	79.08	-	-	0	-	0.00%
2010-12-23	102.0	102.0	103.0	102.0	102.0	800	81,600	102.00	78.70	78.70	79.47	78.70	78.70	1,037	78.698	-0.49%
2010-12-22	102.5	102.0	103.0	-	-	0	0	-	79.08	78.70	79.47	-	-	0	-	0.00%
2010-12-21	102.5	102.5	103.0	-	-	0	0	-	79.08	79.08	79.47	-	-	0	-	0.00%
2010-12-20	102.5	102.5	103.0	102.5	102.5	1,700	174,350	102.56	79.08	79.08	79.47	79.08	79.08	2,203	79.129	0.00%
2010-12-17	102.5	101.7	102.5	-	-	0	0	-	79.08	78.47	79.08	-	-	0	-	0.00%
2010-12-16	102.5	102.0	102.5	101.7	102.5	1,700	173,270	101.92	79.08	78.70	79.08	78.47	79.08	2,203	78.639	0.49%
2010-12-15	102.0	102.0	102.2	102.0	102.0	3,061	312,100	101.96	78.70	78.70	78.85	78.70	78.70	3,967	78.667	-0.10%
2010-12-14	102.1	102.1	102.5	102.0	102.0	1,000	102,000	102.00	78.78	78.78	79.08	78.70	78.70	1,296	78.698	0.10%
2010-12-13	102.0	102.0	102.8	102.0	102.0	2,502	255,406	102.08	78.70	78.70	79.32	78.70	78.70	3,243	78.760	-0.49%
2010-12-10	102.5	102.1	102.5	-	-	0	0	-	79.08	78.74	79.08	-	-	0	-	-0.05%
2010-12-09	102.6	102.6	103.5	102.5	102.5	1,500	154,250	102.83	79.12	79.12	79.86	79.08	79.08	1,944	79.341	0.34%
2010-12-08	102.2	102.1	102.5	102.2	102.2	1,000	102,200	102.20	78.85	78.74	79.08	78.85	78.85	1,296	78.852	0.20%
2010-12-07	102.0	102.0	102.5	-	-	0	0	-	78.70	78.70	79.08	-	-	0	-	0.00%
2010-12-06	102.0	102.0	102.5	102.0	102.1	1,000	102,020	102.02	78.70	78.70	79.08	78.70	78.78	1,296	78.713	-0.49%
2010-12-03	102.5	102.2	102.7	-	-	0	0	-	79.08	78.85	79.24	-	-	0	-	0.00%
2010-12-02	102.5	102.3	102.5	102.5	102.5	900	92,250	102.50	79.08	78.93	79.08	79.08	79.08	1,166	79.084	-0.49%
2010-12-01	103.0	102.0	103.0	-	-	0	0	-	79.47	78.70	79.47	-	-	0	-	0.00%
2010-11-30	103.0	102.5	103.5	-	-	0	0	-	79.47	79.08	79.86	-	-	0	-	0.00%
2010-11-29	103.0	103.0	103.5	102.3	103.0	1,700	174,900	102.88	79.47	79.47	79.82	78.93	79.47	2,203	79.379	0.00%
2010-11-26	103.0	102.1	103.0	103.0	103.0	600	61,800	103.00	79.47	78.78	79.47	79.47	79.47	778	79.470	-0.48%
2010-11-25	103.5	103.0	103.5	-	-	200	20,500	102.50	79.86	79.47	79.86	-	-	259	79.084	0.00%
2010-11-24	103.5	102.5	103.5	-	-	0	0	-	79.86	79.08	79.86	-	-	0	-	-0.29%
2010-11-23	103.8	102.8	103.8	-	-	0	0	-	80.09	79.32	80.09	-	-	0	-	-0.10%
2010-11-22	103.9	103.0	103.9	103.0	103.9	2,900	299,850	103.40	80.16	79.47	80.16	79.47	80.16	3,759	79.776	1.37%
2010-11-19	102.5	102.5	103.3	-	-	0	0	-	79.08	79.08	79.70	-	-	0	-	0.00%
2010-11-18	102.5	102.3	103.2	102.5	104.0	1,000	102,530	102.53	79.08	78.93	79.62	79.08	80.24	1,296	79.107	-0.49%
2010-11-17	103.0	102.5	103.3	103.0	103.0	2,200	226,600	103.00	79.47	79.08	79.70	79.47	79.47	2,851	79.470	0.00%
2010-11-16	103.0	103.0	103.3	-	-	0	0	-	79.47	79.47	79.70	-	-	0	-	0.00%
2010-11-15	103.0	103.0	103.5	-	-	37	3,830	103.51	79.47	79.47	79.86	-	-	48	79.866	0.00%
2010-11-12	103.0	103.0	104.0	-	-	0	0	-	79.47	79.47	80.24	-	-	0	-	0.00%
2010-11-11	103.0	103.0	104.0	103.0	103.0	1,251	129,604	103.60	79.47	79.47	80.24	79.47	79.47	1,621	79.933	-0.48%
2010-11-10	103.5	103.0	103.5	-	-	44	4,532	103.00	79.86	79.47	79.86	-	-	57	79.470	-0.48%
2010-11-09	104.0	103.0	104.0	104.0	104.0	200	20,800	104.00	80.24	79.47	80.24	80.24	80.24	259	80.241	0.48%
2010-11-08	103.5	103.1	103.5	103.5	103.5	300	31,050	103.50	79.86	79.55	79.86	79.86	79.86	389	79.855	0.00%
2010-11-05	103.5	103.0	104.0	103.5	103.5	600	62,100	103.50	79.86	79.47	80.24	79.86	79.86	778	79.855	0.19%
2010-11-04	103.3	103.0	103.8	-	-	0	0	-	79.70	79.47	80.09	-	-	0	-	0.00%
2010-11-03	103.3	103.3	103.8	103.0	103.0	100	10,300	103.00	79.70	79.70	80.09	79.47	79.47	130	79.470	-0.67%
2010-11-02	104.0	103.4	104.0	-	-	0	0	-	80.24	79.78	80.24	-	-	0	-	0.00%
2010-11-01	104.0	103.7	104.0	-	-	0	0	-	80.24	80.01	80.24	-	-	0	-	0.00%
2010-10-29	104.0	103.5	104.5	104.0	104.0	8,600	894,400	104.00	80.24	79.86	80.63	80.24	80.24	11,146	80.241	0.10%
2010-10-28	103.9	103.9	104.0	103.8	103.9	800	83,080	103.85	80.16	80.16	80.24	80.09	80.16	1,037	80.125	0.39%
2010-10-27	103.5	103.0	104.0	103.5	103.5	1,500	155,500	103.67	79.86	79.47	80.24	79.86	79.86	1,944	79.984	0.68%
2010-10-26	102.8	102.8	103.5	-	-	0	0	-	79.32	79.32	79.86	-	-	0	-	0.00%
2010-10-25	102.8	102.8	103.5	-	-	0	0	-	79.32	79.32	79.86	-	-	0	-	0.00%
2010-10-22	102.8	102.6	103.5	-	-	0	0	-	79.32	79.16	79.86	-	-	0	-	0.00%
2010-10-21	102.8	102.8	103.1	102.8	102.8	300	30,840	102.80	79.32	79.32	79.55	79.32	79.32	389	79.315	0.00%
2010-10-20	102.8	102.8	103.0	102.8	102.8	1,000	102,800	102.80	79.32	79.32	79.43	79.32	79.32	1,296	79.315	-0.68%
2010-10-19	103.5	103.0	103.8	-	-	0	0	-	79.86	79.47	80.09	-	-	0	-	0.00%
2010-10-18	103.5	102.8	103.5	-	-	0	0	-	79.86	79.32	79.86	-	-	0	-	0.00%
2010-10-15	103.5	103.0	104.0	103.5	103.5	500	51,750	103.50	79.86	79.47	80.24	79.86	79.86	648	79.855	0.00%
2010-10-14	103.5	103.5	104.0	103.5	103.5	2,063	213,632	103.55	79.86	79.86	80.24	79.86	79.86	2,674	79.897	-0.29%
2010-10-13	103.8	103.0	103.8	103.5	103.8	1,133	117,296	103.53	80.09	79.47	80.09	79.86	80.09	1,468	79.876	1.27%
2010-10-12	102.5	102.5	103.5	102.5	102.9	2,500	256,810	102.72	79.08	79.08	79.86	79.08	79.39	3,240	79.257	-1.16%
2010-10-11	103.7	103.6	103.8	103.7	103.7	1,300	134,810	103.70	80.01	79.93	80.09	80.01	80.01	1,685	80.010	-0.10%
2010-10-08	103.8	102.8	103.8	103.6	103.8	1,300	134,845	103.73	80.09	79.32	80.09	79.89	80.09	1,685	80.030	0.29%
2010-10-07	103.5	103.3	103.5	103.3	103.5	5,600	579,480	103.48	79.86	79.70	79.86	79.70	79.86	7,258	79.839	0.10%
2010-10-06	103.4	103.0	103.4	103.5	103.5	800	82,800	103.50	79.78	79.47	79.78	79.86	79.86	1,037	79.855	0.10%
2010-10-05	103.3	103.0	103.3	-	-	0	0	-	79.70	79.47	79.70	-	-	0	-	0.00%
2010-10-04	103.3	103.0	103.3	103.2	103.3	900	92,950	103.28	79.70	79.47	79.70	79.62	79.70	1,166	79.684	0.00%
2010-09-30	103.3	102.5	103.3	-	-	0	0	-	79.70	79.08	79.70	-	-	0	-	0.00%
2010-09-29	103.3	102.5	103.3	-	-	0	0	-	79.70	79.08	79.70	-	-	0	-	0.00%
2010-09-28	103.3	103.3	103.4	103.0	103.0	800	82,400	103.00	79.70	79.70	79.78	79.47	79.47	1,037	79.470	0.29%
2010-09-27	103.0	102.1	103.0	103.0	103.0	1,000	103,000	103.00	79.47	78.78	79.47	79.47	79.47	1,296	79.470	0.00%
2010-09-24	103.0	102.6	103.1	103.0	103.1	37,500	3,862,505	103.00	79.47	79.16	79.55	79.47	79.51	48,603	79.470	0.49%
2010-09-22	102.5	101.9	102.5	-	-	0	0	-	79.08	78.62	79.08	-	-	0	-	0.00%
2010-09-21	102.5	101.9	102.5	-	-	0	0	-	79.08	78.62	79.08	-	-	0	-	0.00%
2010-09-20	102.5	102.0	102.5	-	-	200	20,500	102.50	79.08	78.70	79.08	-	-	259	79.084	0.00%
2010-09-17	102.5	102.1	102.5	-	-	0	0	-	79.08	78.78	79.08	-	-	0	-	0.00%
2010-09-16	102.5	102.1	103.0	-	-	0	0	-	79.08	78.78	79.47	-	-	0	-	0.00%
2010-09-15	102.5	102.5	102.9	-	-	19	1,957	103.00	79.08	79.08	79.35	-	-	25	79.470	0.39%
2010-09-14	102.1	102.1	103.0	-	-	0	0	-	78.78	78.78	79.47	-	-	0	-	0.00%
2010-09-13	102.1	102.1	103.0	-	-	533	54,899	103.00	78.78	78.78	79.47	-	-	691	79.470	0.00%
2010-09-10	102.1	102.1	103.0	-	-	1,000	102,500	102.50	78.78	78.78	79.47	-	-	1,296	79.084	0.10%
2010-09-09	102.0	101.6	102.5	102.0	102.5	300	30,700	102.33	78.70	78.39	79.08	78.70	79.08	389	78.955	-0.05%
2010-09-08	102.1	102.0	102.5	-	-	0	0	-	78.74	78.70	79.08	-	-	0	-	0.00%
2010-09-07	102.1	102.1	102.5	-	-	0	0	-	78.74	78.74	79.08	-	-	0	-	0.05%
2010-09-06	102.0	101.9	102.5	102.0	102.0	5,000	510,000	102.00	78.70	78.62	79.08	78.70	78.70	6,480	78.698	-0.20%
2010-09-03	102.2	102.1	103.0	-	-	0	0	-	78.85	78.78	79.47	-	-	0	-	0.00%
2010-09-02	102.2	102.1	103.0	-	-	0	0	-	78.85	78.78	79.47	-	-	0	-	0.00%
2010-09-01	102.2	102.2	102.8	-	-	0	0	-	78.85	78.85	79.32	-	-	0	-	0.00%
2010-08-31	102.2	102.2	102.9	-	-	0	0	-	78.85	78.85	79.39	-	-	0	-	0.00%
2010-08-30	102.2	102.2	102.9	-	-	0	0	-	78.85	78.85	79.39	-	-	0	-	0.00%
2010-08-27	102.2	102.2	102.9	-	-	0	0	-	78.85	78.85	79.39	-	-	0	-	0.00%
2010-08-26	102.2	102.2	102.9	102.2	102.2	4,600	470,120	102.20	78.85	78.85	79.39	78.85	78.85	5,962	78.852	0.10%
2010-08-25	102.1	102.1	102.9	-	-	45	4,595	102.11	78.78	78.78	79.39	-	-	58	78.784	0.00%
2010-08-24	102.1	102.1	102.3	102.0	102.3	4,000	408,720	102.18	78.78	78.78	78.93	78.70	78.93	5,184	78.837	-0.20%
2010-08-23	102.3	102.3	102.9	102.3	102.3	300	30,690	102.30	78.93	78.93	79.39	78.93	78.93	389	78.930	0.10%
2010-08-20	102.2	102.2	102.9	102.2	102.2	600	61,320	102.20	78.85	78.85	79.39	78.85	78.85	778	78.852	0.00%
2010-08-19	102.2	102.2	102.5	102.2	103.0	3,300	338,520	102.58	78.85	78.85	79.08	78.85	79.47	4,277	79.147	-0.49%
2010-08-18	102.7	102.2	102.7	-	-	0	0	-	79.24	78.85	79.24	-	-	0	-	-0.19%
2010-08-17	102.9	102.3	102.9	102.9	102.9	1,000	102,900	102.90	79.39	78.93	79.39	79.39	79.39	1,296	79.392	0.39%
2010-08-16	102.5	102.5	102.9	-	-	0	0	-	79.08	79.08	79.39	-	-	0	-	0.00%
2010-08-13	102.5	102.5	102.9	-	-	19	1,955	102.89	79.08	79.08	79.39	-	-	25	79.388	0.20%
2010-08-12	102.3	102.3	103.0	102.3	103.0	2,500	256,800	102.72	78.93	78.93	79.47	78.93	79.47	3,240	79.254	-0.58%
2010-08-11	102.9	102.9	103.0	102.8	102.9	3,163	325,289	102.84	79.39	79.39	79.47	79.32	79.39	4,100	79.348	0.68%
2010-08-10	102.2	102.2	102.9	102.2	102.3	2,100	214,760	102.27	78.85	78.85	79.39	78.85	78.93	2,722	78.904	-0.49%
2010-08-09	102.7	102.7	102.8	102.3	102.7	3,700	379,570	102.59	79.24	79.24	79.32	78.93	79.24	4,796	79.151	0.69%
2010-08-06	102.0	102.0	102.3	101.5	101.5	5,171	524,885	101.51	78.70	78.70	78.93	78.31	78.31	6,702	78.317	0.10%
2010-08-05	101.9	101.8	102.2	101.9	102.3	4,000	408,320	102.08	78.62	78.54	78.85	78.62	78.93	5,184	78.760	-0.29%
2010-08-04	102.2	101.9	102.3	102.0	102.3	2,600	265,580	102.15	78.85	78.62	78.93	78.70	78.93	3,370	78.811	0.10%
2010-08-03	102.1	102.0	102.2	-	-	0	0	-	78.78	78.70	78.85	-	-	0	-	0.00%
2010-08-02	102.1	101.5	102.1	102.1	102.1	700	71,470	102.10	78.78	78.31	78.78	78.78	78.78	907	78.775	0.10%
2010-07-30	102.0	101.5	102.1	102.0	102.0	1,000	102,000	102.00	78.70	78.31	78.78	78.70	78.70	1,296	78.698	0.49%
2010-07-29	101.5	101.5	102.0	101.5	102.0	1,209	123,158	101.87	78.31	78.31	78.70	78.31	78.70	1,567	78.596	0.20%
2010-07-28	103.0	102.7	103.5	-	-	0	0	-	78.16	77.93	78.54	-	-	0	-	0.00%
2010-07-27	103.0	102.7	103.4	-	-	0	0	-	78.16	77.93	78.46	-	-	0	-	0.00%
2010-07-26	103.0	102.8	103.5	-	-	0	0	-	78.16	78.01	78.54	-	-	0	-	0.00%
2010-07-23	103.0	103.0	103.5	103.0	103.0	1,600	164,800	103.00	78.16	78.16	78.54	78.16	78.16	2,109	78.158	0.19%
2010-07-22	102.8	102.8	103.0	102.8	102.8	16,189	1,664,229	102.80	78.01	78.01	78.16	78.01	78.01	21,335	78.006	0.00%
2010-07-21	102.8	102.7	102.8	-	-	0	0	-	78.01	77.93	78.01	-	-	0	-	0.00%
2010-07-20	102.8	102.7	102.8	102.8	102.8	1,000	102,800	102.80	78.01	77.93	78.01	78.01	78.01	1,318	78.006	0.00%
2010-07-19	102.8	102.6	102.8	102.8	102.8	100	10,280	102.80	78.01	77.85	78.01	78.01	78.01	132	78.006	0.00%
2010-07-16	102.8	102.8	103.0	-	-	194	19,694	101.52	78.01	78.01	78.16	-	-	256	77.031	0.19%
2010-07-15	102.6	102.6	103.2	102.2	102.2	208	21,206	101.95	77.85	77.85	78.31	77.55	77.55	274	77.363	-0.39%
2010-07-14	103.0	102.3	103.0	103.0	103.0	200	20,600	103.00	78.16	77.63	78.16	78.16	78.16	264	78.158	0.19%
2010-07-13	102.8	102.3	103.0	-	-	766	78,898	103.00	78.01	77.63	78.16	-	-	1,009	78.158	0.00%
2010-07-12	102.8	102.3	103.1	-	-	0	0	-	78.01	77.63	78.23	-	-	0	-	0.00%
2010-07-09	102.8	102.5	102.8	102.8	102.8	900	92,520	102.80	78.01	77.78	78.01	78.01	78.01	1,186	78.006	-0.19%
2010-07-08	103.0	102.4	103.1	-	-	0	0	-	78.16	77.70	78.23	-	-	0	-	0.00%
2010-07-07	103.0	102.9	103.0	103.0	103.0	524	53,934	102.93	78.16	78.04	78.16	78.16	78.16	691	78.103	0.19%
2010-07-06	102.8	102.4	103.0	-	-	0	0	-	78.01	77.70	78.16	-	-	0	-	0.00%
2010-07-05	102.8	102.3	102.8	102.8	102.8	100	10,280	102.80	78.01	77.63	78.01	78.01	78.01	132	78.006	0.00%
2010-07-02	102.8	102.0	102.8	101.9	102.8	87,400	8,906,270	101.90	78.01	77.40	78.01	77.32	78.01	115,180	77.325	0.49%
2010-06-30	102.3	102.3	102.9	102.0	102.1	87,300	8,904,700	102.00	77.63	77.63	78.08	77.40	77.48	115,048	77.400	0.00%
2010-06-29	102.3	102.3	103.0	102.0	102.1	175,000	17,850,060	102.00	77.63	77.63	78.16	77.40	77.48	230,623	77.399	-0.29%
2010-06-28	102.6	102.5	103.0	-	-	0	0	-	77.85	77.78	78.16	-	-	0	-	0.00%
2010-06-25	102.6	102.6	103.0	102.6	102.6	100	10,260	102.60	77.85	77.85	78.16	77.85	77.85	132	77.854	0.10%
2010-06-24	102.5	102.5	103.0	-	-	0	0	-	77.78	77.78	78.16	-	-	0	-	0.00%
2010-06-23	102.5	102.5	103.0	102.5	102.5	244	24,966	102.32	77.78	77.78	78.16	77.78	77.78	322	77.642	-0.39%
2010-06-22	102.9	102.3	103.0	-	-	0	0	-	78.08	77.63	78.16	-	-	0	-	0.00%
2010-06-21	102.9	102.8	102.9	-	-	0	0	-	78.08	78.01	78.08	-	-	0	-	0.00%
2010-06-18	102.9	102.3	103.1	-	-	0	0	-	78.08	77.63	78.23	-	-	0	-	0.00%
2010-06-17	102.9	102.3	103.0	-	-	0	0	-	78.08	77.63	78.16	-	-	0	-	0.00%
2010-06-15	102.9	102.3	103.0	102.9	102.9	285	29,191	102.42	78.08	77.63	78.16	78.08	78.08	376	77.721	0.00%
2010-06-14	102.9	102.3	102.9	-	-	0	0	-	78.08	77.63	78.08	-	-	0	-	0.00%
2010-06-11	102.9	102.3	102.9	102.3	102.9	968	99,404	102.69	78.08	77.63	78.08	77.63	78.08	1,276	77.923	0.39%
2010-06-10	102.5	102.5	102.9	102.5	102.5	1,300	133,250	102.50	77.78	77.78	78.08	77.78	77.78	1,713	77.779	0.00%
2010-06-09	102.5	102.5	102.9	102.3	103.0	591	60,587	102.52	77.78	77.78	78.08	77.63	78.16	779	77.791	-0.39%
2010-06-08	102.9	102.4	102.9	103.0	103.0	200	20,600	103.00	78.08	77.70	78.08	78.16	78.16	264	78.158	0.10%
2010-06-07	102.8	102.4	102.9	-	-	0	0	-	78.01	77.70	78.08	-	-	0	-	0.00%
2010-06-04	102.8	102.7	102.9	-	-	0	0	-	78.01	77.93	78.08	-	-	0	-	0.00%
2010-06-03	102.8	102.5	103.0	-	-	200	20,600	103.00	78.01	77.78	78.16	-	-	264	78.158	0.00%
2010-06-02	102.8	102.6	102.9	102.8	102.8	500	51,400	102.80	78.01	77.85	78.08	78.01	78.01	659	78.006	0.29%
2010-06-01	102.5	102.5	102.8	-	-	0	0	-	77.78	77.78	78.01	-	-	0	-	0.00%
2010-05-31	102.5	102.5	103.0	-	-	600	61,500	102.50	77.78	77.78	78.16	-	-	791	77.779	0.00%
2010-05-28	102.5	102.5	102.9	102.5	102.5	500	51,250	102.50	77.78	77.78	78.08	77.78	77.78	659	77.779	0.00%
2010-05-27	102.5	102.5	102.9	-	-	0	0	-	77.78	77.78	78.08	-	-	0	-	0.00%
2010-05-26	102.5	102.5	103.0	102.5	102.5	500	51,250	102.50	77.78	77.78	78.16	77.78	77.78	659	77.779	0.00%
2010-05-25	102.5	102.5	102.9	102.5	102.5	100	10,250	102.50	77.78	77.78	78.08	77.78	77.78	132	77.779	0.00%
2010-05-24	102.5	102.5	103.0	-	-	0	0	-	77.78	77.78	78.16	-	-	0	-	0.00%
2010-05-20	102.5	102.5	103.4	-	-	0	0	-	77.78	77.78	78.46	-	-	0	-	0.00%
2010-05-19	102.5	102.5	103.0	-	-	0	0	-	77.78	77.78	78.16	-	-	0	-	0.00%
2010-05-18	102.5	102.5	102.9	-	-	700	71,750	102.50	77.78	77.78	78.08	-	-	922	77.779	0.29%
2010-05-17	102.2	102.0	102.7	-	-	276	28,207	102.20	77.55	77.40	77.93	-	-	364	77.550	0.00%
2010-05-14	102.2	102.0	102.6	102.0	102.3	1,400	143,060	102.19	77.55	77.40	77.85	77.40	77.63	1,845	77.540	-0.20%
2010-05-13	102.4	101.8	102.4	102.4	102.4	117	11,981	102.40	77.70	77.25	77.70	77.70	77.70	154	77.704	0.10%
2010-05-12	102.3	101.8	102.4	101.8	102.3	2,976	303,465	101.97	77.63	77.25	77.70	77.25	77.63	3,922	77.377	0.29%
2010-05-11	102.0	101.6	102.1	102.0	102.0	1,400	142,720	101.94	77.40	77.10	77.48	77.40	77.40	1,845	77.356	0.39%
2010-05-10	101.6	101.6	102.1	-	-	0	0	-	77.10	77.10	77.48	-	-	0	-	0.00%
2010-05-07	101.6	101.6	101.8	101.6	102.0	400	40,680	101.70	77.10	77.10	77.25	77.10	77.40	527	77.172	0.10%
2010-05-06	101.5	101.2	102.0	-	-	0	0	-	77.02	76.79	77.40	-	-	0	-	0.00%
2010-05-05	101.5	101.5	102.0	-	-	0	0	-	77.02	77.02	77.40	-	-	0	-	0.20%
2010-05-04	101.3	101.3	102.0	101.2	101.2	200	20,240	101.20	76.87	76.87	77.40	76.79	76.79	264	76.792	-0.59%
2010-05-03	101.9	101.1	101.9	101.9	101.9	700	71,100	101.57	77.32	76.72	77.32	77.32	77.32	922	77.074	0.39%
2010-04-30	101.5	101.3	102.0	-	-	0	0	-	77.02	76.87	77.40	-	-	0	-	0.00%
2010-04-29	101.5	101.2	102.0	-	-	0	0	-	77.02	76.79	77.40	-	-	0	-	0.00%
2010-04-28	101.5	101.3	102.0	101.5	101.5	100	10,150	101.50	77.02	76.87	77.40	77.02	77.02	132	77.020	-0.29%
2010-04-27	101.8	101.3	102.0	-	-	0	0	-	77.25	76.87	77.40	-	-	0	-	0.00%
2010-04-26	101.8	101.3	102.0	-	-	0	0	-	77.25	76.87	77.40	-	-	0	-	0.00%
2010-04-23	101.8	101.3	102.0	-	-	0	0	-	77.25	76.87	77.40	-	-	0	-	0.00%
2010-04-22	101.8	101.8	102.0	-	-	0	0	-	77.25	77.25	77.40	-	-	0	-	0.39%
2010-04-21	101.4	101.3	102.0	101.4	101.4	1,600	162,240	101.40	76.94	76.87	77.40	76.94	76.94	2,109	76.944	-0.49%
2010-04-20	101.9	101.9	102.0	101.9	102.0	600	61,160	101.93	77.32	77.32	77.40	77.32	77.40	791	77.349	0.49%
2010-04-19	101.4	101.4	102.0	-	-	0	0	-	76.94	76.94	77.40	-	-	0	-	0.00%
2010-04-16	101.4	101.4	102.0	-	-	0	0	-	76.94	76.94	77.40	-	-	0	-	0.00%
2010-04-15	101.4	101.3	101.4	101.4	102.0	417	42,354	101.57	76.94	76.87	76.94	76.94	77.40	550	77.072	-0.29%
2010-04-14	101.7	101.4	102.0	-	-	400	40,800	102.00	77.17	76.94	77.40	-	-	527	77.399	0.00%
2010-04-13	101.7	101.3	101.7	101.9	101.9	769	78,408	101.96	77.17	76.87	77.17	77.32	77.32	1,013	77.370	0.39%
2010-04-12	101.3	101.2	101.5	100.8	101.8	3,800	386,000	101.58	76.87	76.79	77.02	76.49	77.25	5,008	77.080	-0.10%
2010-04-09	101.4	101.4	101.8	-	-	0	0	-	76.94	76.94	77.25	-	-	0	-	0.00%
2010-04-08	101.4	101.4	101.8	101.4	101.5	200	20,290	101.45	76.94	76.94	77.25	76.94	77.02	264	76.982	-0.39%
2010-04-07	101.8	101.5	101.9	101.5	101.8	2,500	254,260	101.70	77.25	77.02	77.32	77.02	77.25	3,295	77.175	0.10%
2010-04-01	101.7	101.6	101.7	101.7	101.7	200	20,340	101.70	77.17	77.10	77.17	77.17	77.17	264	77.172	-0.10%
2010-03-31	101.8	101.5	101.8	101.8	101.8	100	10,180	101.80	77.25	77.02	77.25	77.25	77.25	132	77.247	0.30%
2010-03-30	101.5	101.5	101.7	-	-	0	0	-	77.02	77.02	77.17	-	-	0	-	0.00%
2010-03-29	101.5	101.5	101.8	-	-	0	0	-	77.02	77.02	77.25	-	-	0	-	0.00%
2010-03-26	101.5	101.5	101.8	-	-	100	10,180	101.80	77.02	77.02	77.25	-	-	132	77.247	0.00%
2010-03-25	101.5	101.5	101.8	-	-	0	0	-	77.02	77.02	77.25	-	-	0	-	0.00%
2010-03-24	101.5	101.4	101.8	101.5	101.8	53,045	5,378,985	101.40	77.02	76.94	77.25	77.02	77.25	69,905	76.947	-0.10%
2010-03-23	101.6	101.6	102.0	101.6	101.7	1,100	111,790	101.63	77.10	77.10	77.40	77.10	77.17	1,450	77.116	-0.20%
2010-03-22	101.8	101.7	102.0	101.8	101.8	400	40,720	101.80	77.25	77.17	77.40	77.25	77.25	527	77.247	0.00%
2010-03-19	101.8	101.8	102.0	101.8	101.8	500	50,900	101.80	77.25	77.25	77.40	77.25	77.25	659	77.247	0.00%
2010-03-18	101.8	101.7	102.1	101.7	102.1	4,400	448,580	101.95	77.25	77.17	77.44	77.17	77.44	5,799	77.361	-0.29%
2010-03-17	102.1	102.0	102.1	102.0	102.1	2,500	255,150	102.06	77.48	77.40	77.48	77.40	77.48	3,295	77.445	0.10%
2010-03-16	102.0	102.0	102.1	-	-	0	0	-	77.40	77.40	77.48	-	-	0	-	0.00%
2010-03-15	102.0	102.0	102.1	102.0	102.1	615	62,762	102.05	77.40	77.40	77.48	77.40	77.48	810	77.439	-0.20%
2010-03-12	102.2	102.0	102.2	-	-	0	0	-	77.55	77.40	77.55	-	-	0	-	0.00%
2010-03-11	102.2	102.0	102.3	102.2	102.2	842	86,023	102.17	77.55	77.40	77.63	77.55	77.55	1,110	77.524	0.00%
2010-03-10	102.2	102.0	102.2	102.2	102.2	3,100	316,820	102.20	77.55	77.40	77.55	77.55	77.55	4,085	77.551	-0.29%
2010-03-09	102.5	102.0	102.5	102.5	102.5	100	10,250	102.50	77.78	77.40	77.78	77.78	77.78	132	77.779	0.29%
2010-03-08	102.2	102.0	102.8	-	-	0	0	-	77.55	77.40	78.01	-	-	0	-	0.00%
2010-03-05	102.2	101.9	102.9	-	-	0	0	-	77.55	77.32	78.08	-	-	0	-	0.00%
2010-03-04	102.2	101.9	102.9	-	-	0	0	-	77.55	77.32	78.08	-	-	0	-	0.00%
2010-03-03	102.2	102.1	103.0	-	-	0	0	-	77.55	77.48	78.16	-	-	0	-	0.00%
2010-03-02	102.2	102.0	102.2	102.2	102.2	200	20,440	102.20	77.55	77.40	77.55	77.55	77.55	264	77.551	0.00%
2010-03-01	102.2	102.0	102.9	102.2	102.4	200	20,460	102.30	77.55	77.40	78.08	77.55	77.70	264	77.627	0.39%
2010-02-26	101.8	101.8	102.4	-	-	0	0	-	77.25	77.25	77.70	-	-	0	-	0.10%
2010-02-25	101.7	101.7	102.4	-	-	0	0	-	77.17	77.17	77.70	-	-	0	-	0.00%
2010-02-24	101.7	101.6	102.4	-	-	0	0	-	77.17	77.10	77.70	-	-	0	-	0.00%
2010-02-23	101.7	101.6	102.4	101.7	101.7	1,300	132,210	101.70	77.17	77.10	77.70	77.17	77.17	1,713	77.172	-0.68%
2010-02-22	102.4	101.7	102.4	101.6	102.4	2,900	296,340	102.19	77.70	77.17	77.70	77.10	77.70	3,822	77.540	0.05%
2010-02-19	102.4	101.5	102.4	-	-	0	0	-	77.66	77.02	77.66	-	-	0	-	-0.15%
2010-02-18	102.5	102.0	102.5	-	-	0	0	-	77.78	77.40	77.78	-	-	0	-	0.00%
2010-02-17	102.5	102.0	102.5	101.7	102.5	1,570	159,978	101.90	77.78	77.40	77.78	77.17	77.78	2,069	77.321	0.10%
2010-02-12	102.4	101.9	102.5	-	-	0	0	-	77.70	77.32	77.78	-	-	0	-	0.00%
2010-02-11	102.4	101.9	102.7	-	-	1,021	104,659	102.51	77.70	77.32	77.93	-	-	1,346	77.783	0.00%
2010-02-10	102.4	101.9	102.5	-	-	0	0	-	77.70	77.32	77.78	-	-	0	-	0.00%
2010-02-09	102.4	102.2	102.6	-	-	0	0	-	77.70	77.55	77.85	-	-	0	-	0.00%
2010-02-08	102.4	102.0	102.6	102.4	102.4	1,000	102,400	102.40	77.70	77.40	77.85	77.70	77.70	1,318	77.703	0.00%
2010-02-05	102.4	102.0	102.5	-	-	0	0	-	77.70	77.40	77.78	-	-	0	-	0.00%
2010-02-04	102.4	102.0	102.5	102.4	102.4	1,000	102,400	102.40	77.70	77.40	77.78	77.70	77.70	1,318	77.703	0.39%
2010-02-03	102.0	101.8	102.4	-	-	0	0	-	77.40	77.25	77.70	-	-	0	-	0.00%
2010-02-02	102.0	101.8	102.4	-	-	0	0	-	77.40	77.25	77.70	-	-	0	-	0.00%
2010-02-01	102.0	102.0	102.6	-	-	0	0	-	77.40	77.40	77.85	-	-	0	-	0.20%
2010-01-29	101.8	101.5	102.5	101.8	102.3	18,200	1,853,360	101.83	77.25	77.02	77.78	77.25	77.63	23,985	77.272	-0.68%
2010-01-28	102.5	102.5	102.7	102.5	102.5	1,100	112,770	102.52	77.78	77.78	77.93	77.78	77.78	1,450	77.792	0.03%
2010-01-27	104.3	103.5	104.4	-	-	0	0	-	77.76	77.16	77.83	-	-	0	-	0.00%
2010-01-26	104.3	103.5	104.4	-	-	0	0	-	77.76	77.16	77.83	-	-	0	-	0.00%
2010-01-25	104.3	103.3	104.3	-	-	0	0	-	77.76	77.01	77.76	-	-	0	-	-0.10%
2010-01-22	104.4	103.4	104.4	104.4	104.4	200	20,880	104.40	77.83	77.08	77.83	77.83	77.83	268	77.830	0.38%
2010-01-21	104.0	103.2	104.2	104.0	104.0	1,000	104,000	104.00	77.53	76.94	77.68	77.53	77.53	1,341	77.532	-0.29%
2010-01-20	104.3	103.3	104.3	104.3	104.3	4,000	417,200	104.30	77.76	77.01	77.76	77.76	77.76	5,366	77.756	0.05%
2010-01-19	104.3	103.4	104.4	-	-	0	0	-	77.72	77.08	77.83	-	-	0	-	0.00%
2010-01-18	104.3	103.4	104.4	-	-	18	1,861	103.39	77.72	77.08	77.83	-	-	24	77.077	0.00%
2010-01-15	104.3	103.4	104.4	-	-	0	0	-	77.72	77.08	77.83	-	-	0	-	0.00%
2010-01-14	104.3	104.2	104.4	104.3	104.3	3,081	321,032	104.20	77.72	77.68	77.79	77.72	77.72	4,133	77.679	-0.14%
2010-01-13	104.4	104.4	104.5	104.4	104.4	1,647	172,012	104.44	77.83	77.83	77.90	77.83	77.83	2,209	77.860	0.10%
2010-01-12	104.3	104.2	104.3	104.3	104.3	200	20,860	104.30	77.76	77.68	77.76	77.76	77.76	268	77.756	0.00%
2010-01-11	104.3	104.3	104.3	104.3	104.3	100	10,430	104.30	77.76	77.72	77.76	77.76	77.76	134	77.756	0.10%
2010-01-08	104.2	103.5	104.2	104.2	104.2	3,000	312,600	104.20	77.68	77.16	77.68	77.68	77.68	4,024	77.681	0.00%
2010-01-07	104.2	103.9	104.5	104.2	104.2	1,331	138,459	104.03	77.68	77.46	77.90	77.68	77.68	1,785	77.552	-0.10%
2010-01-06	104.3	103.7	104.3	104.3	104.3	600	62,430	104.05	77.76	77.31	77.76	77.76	77.76	805	77.569	0.58%
2010-01-05	103.7	103.5	104.3	-	-	0	0	-	77.31	77.16	77.76	-	-	0	-	0.00%
2010-01-04	103.7	103.5	104.2	103.7	103.7	1,000	103,700	103.70	77.31	77.16	77.68	77.31	77.31	1,341	77.308	0.19%
2009-12-31	103.5	103.4	104.4	-	-	0	0	-	77.16	77.05	77.79	-	-	0	-	0.00%
2009-12-30	103.5	103.3	104.3	-	-	100	10,430	104.30	77.16	77.01	77.76	-	-	134	77.756	0.00%
2009-12-29	103.5	103.5	104.2	-	-	0	0	-	77.16	77.16	77.68	-	-	0	-	0.00%
2009-12-28	103.5	103.5	104.4	-	-	0	0	-	77.16	77.16	77.83	-	-	0	-	0.00%
2009-12-24	103.5	103.0	104.0	-	-	0	0	-	77.16	76.79	77.53	-	-	0	-	0.00%
2009-12-23	103.5	103.0	104.0	-	-	0	0	-	77.16	76.79	77.53	-	-	0	-	0.00%
2009-12-22	103.5	103.0	103.5	102.6	103.6	6,700	689,960	102.98	77.16	76.79	77.16	76.49	77.23	8,987	76.771	0.00%
2009-12-21	103.5	103.4	103.6	103.5	104.4	5,100	529,540	103.83	77.16	77.08	77.23	77.16	77.83	6,841	77.406	-1.15%
2009-12-18	104.7	104.3	104.7	-	-	0	0	-	78.05	77.76	78.05	-	-	0	-	-0.10%
2009-12-17	104.8	104.3	104.8	-	-	200	20,970	104.85	78.13	77.76	78.13	-	-	268	78.166	0.00%
2009-12-16	104.8	104.7	104.9	104.7	104.8	2,000	209,500	104.75	78.13	78.05	78.20	78.05	78.13	2,683	78.091	-0.47%
2009-12-15	105.3	104.3	105.3	105.3	105.3	225	23,693	105.30	78.50	77.76	78.50	78.50	78.50	302	78.503	0.00%
2009-12-14	105.3	104.5	105.3	105.2	105.3	4,000	421,160	105.29	78.50	77.90	78.50	78.43	78.50	5,366	78.494	0.38%
2009-12-11	104.9	104.7	105.0	104.9	104.9	1,904	199,820	104.95	78.20	78.05	78.28	78.20	78.20	2,554	78.238	0.00%
2009-12-10	104.9	104.7	105.0	-	-	0	0	-	78.20	78.05	78.28	-	-	0	-	0.00%
2009-12-09	104.9	104.5	105.4	104.9	104.9	1,000	104,900	104.90	78.20	77.90	78.58	78.20	78.20	1,341	78.203	0.00%
2009-12-08	104.9	104.5	104.9	104.9	104.9	200	20,980	104.90	78.20	77.90	78.20	78.20	78.20	268	78.203	0.00%
2009-12-07	104.9	104.5	104.9	104.9	104.9	1,000	104,900	104.90	78.20	77.90	78.20	78.20	78.20	1,341	78.203	-0.38%
2009-12-04	105.3	105.3	106.3	105.0	105.0	2,000	210,000	105.00	78.50	78.50	79.25	78.28	78.28	2,683	78.278	-0.28%
2009-12-03	105.6	105.0	105.6	105.6	105.6	600	63,360	105.60	78.72	78.28	78.72	78.72	78.72	805	78.725	-0.19%
2009-12-02	105.8	104.8	105.8	-	-	0	0	-	78.87	78.13	78.87	-	-	0	-	-0.19%
2009-12-01	106.0	105.0	106.0	-	-	47	4,935	105.00	79.02	78.28	79.02	-	-	63	78.278	-0.28%
2009-11-30	106.3	105.3	106.3	105.6	106.3	3,200	339,010	105.94	79.25	78.50	79.25	78.72	79.25	4,292	78.979	1.33%
2009-11-27	104.9	104.9	105.9	-	-	0	0	-	78.20	78.20	78.95	-	-	0	-	0.38%
2009-11-26	104.5	104.5	105.5	104.5	104.9	3,400	356,600	104.88	77.90	77.90	78.65	77.90	78.20	4,561	78.190	-1.42%
2009-11-25	106.0	105.7	106.0	105.6	106.1	3,700	391,780	105.89	79.02	78.80	79.02	78.72	79.10	4,963	78.939	0.38%
2009-11-24	105.6	105.0	105.9	105.6	105.6	1,000	105,600	105.60	78.72	78.28	78.95	78.72	78.72	1,341	78.725	0.09%
2009-11-23	105.5	104.6	105.6	-	-	0	0	-	78.65	77.98	78.72	-	-	0	-	0.00%
2009-11-20	105.5	104.6	105.5	105.6	105.6	600	63,360	105.60	78.65	77.98	78.65	78.72	78.72	805	78.725	-0.19%
2009-11-19	105.7	104.8	105.8	-	-	0	0	-	78.80	78.13	78.87	-	-	0	-	0.00%
2009-11-18	105.7	104.8	105.8	105.7	105.7	400	42,280	105.70	78.80	78.13	78.87	78.80	78.80	537	78.799	0.19%
2009-11-17	105.5	105.0	105.8	105.5	105.5	1,000	105,500	105.50	78.65	78.28	78.87	78.65	78.65	1,341	78.650	-0.28%
2009-11-16	105.8	104.8	105.8	105.8	105.8	200	21,160	105.80	78.87	78.13	78.87	78.87	78.87	268	78.874	0.28%
2009-11-13	105.5	105.4	105.8	105.5	105.5	1,011	106,661	105.50	78.65	78.58	78.87	78.65	78.65	1,356	78.651	0.19%
2009-11-12	105.3	105.3	105.4	105.3	105.3	300	31,590	105.30	78.50	78.50	78.58	78.50	78.50	402	78.501	0.19%
2009-11-11	105.1	104.5	105.1	-	-	637	67,012	105.20	78.35	77.90	78.35	-	-	854	78.426	-0.38%
2009-11-10	105.5	104.6	105.5	104.5	105.5	2,926	306,984	104.92	78.65	77.94	78.65	77.90	78.65	3,925	78.215	0.76%
2009-11-09	104.7	103.8	104.7	104.7	104.7	4,800	502,560	104.70	78.05	77.38	78.05	78.05	78.05	6,439	78.054	0.14%
2009-11-06	104.6	104.0	104.6	-	-	0	0	-	77.94	77.53	77.94	-	-	0	-	-0.05%
2009-11-05	104.6	104.0	104.6	-	-	0	0	-	77.98	77.53	77.98	-	-	0	-	-0.10%
2009-11-04	104.7	103.8	104.7	-	-	0	0	-	78.05	77.35	78.05	-	-	0	-	0.00%
2009-11-03	104.7	104.0	105.0	-	-	0	0	-	78.05	77.53	78.28	-	-	0	-	0.00%
2009-11-02	104.7	104.5	104.9	104.7	104.7	1,000	104,700	104.70	78.05	77.90	78.20	78.05	78.05	1,341	78.054	-0.10%
2009-10-30	104.8	103.8	104.8	-	-	1,000	104,500	104.50	78.13	77.38	78.13	-	-	1,341	77.905	0.00%
2009-10-29	104.8	104.0	104.8	-	-	400	41,960	104.90	78.13	77.53	78.13	-	-	537	78.203	0.00%
2009-10-28	104.8	104.0	105.0	104.8	104.8	3,050	319,200	104.66	78.13	77.53	78.28	78.13	78.13	4,091	78.021	0.19%
2009-10-27	104.6	104.0	104.9	-	-	0	0	-	77.98	77.53	78.20	-	-	0	-	0.00%
2009-10-23	104.6	104.1	105.1	-	-	0	0	-	77.98	77.61	78.35	-	-	0	-	0.00%
2009-10-22	104.6	104.2	105.2	104.6	104.6	1,000	104,600	104.60	77.98	77.68	78.43	77.98	77.98	1,341	77.979	0.10%
2009-10-21	104.5	104.5	105.3	-	-	1,000	104,950	104.95	77.90	77.90	78.50	-	-	1,341	78.240	0.10%
2009-10-20	104.4	103.9	104.6	-	-	0	0	-	77.83	77.46	77.98	-	-	0	-	0.00%
2009-10-19	104.4	104.0	104.7	-	-	58	6,032	104.00	77.83	77.53	78.05	-	-	78	77.532	0.00%
2009-10-16	104.4	103.9	104.6	104.4	104.4	1,000	104,400	104.40	77.83	77.46	77.98	77.83	77.83	1,341	77.830	0.38%
2009-10-15	104.0	104.0	104.8	103.9	104.4	3,314	345,482	104.25	77.53	77.53	78.13	77.46	77.83	4,445	77.718	-0.48%
2009-10-14	104.5	103.6	104.5	104.5	104.5	600	62,700	104.50	77.90	77.23	77.90	77.90	77.90	805	77.905	0.00%
2009-10-13	104.5	103.6	104.5	-	-	829	86,631	104.50	77.90	77.23	77.90	-	-	1,112	77.905	0.00%
2009-10-12	104.5	103.6	104.5	-	-	0	0	-	77.90	77.23	77.90	-	-	0	-	0.00%
2009-10-09	104.5	104.0	104.5	-	-	0	0	-	77.90	77.53	77.90	-	-	0	-	0.00%
2009-10-08	104.5	103.7	104.5	104.5	104.5	600	62,700	104.50	77.90	77.31	77.90	77.90	77.90	805	77.905	0.00%
2009-10-07	104.5	104.0	104.5	104.5	104.5	2,100	219,530	104.54	77.90	77.53	77.90	77.90	77.90	2,817	77.933	0.87%
2009-10-06	103.6	103.6	104.5	103.6	103.6	100	10,360	103.60	77.23	77.23	77.90	77.23	77.23	134	77.234	-0.38%
2009-10-05	104.0	103.6	104.5	-	-	0	0	-	77.53	77.23	77.90	-	-	0	-	0.00%
2009-10-02	104.0	103.9	104.9	-	-	0	0	-	77.53	77.46	78.20	-	-	0	-	0.00%
2009-09-30	104.0	103.9	104.9	-	-	0	0	-	77.53	77.46	78.20	-	-	0	-	0.00%
2009-09-29	104.0	103.9	104.9	-	-	0	0	-	77.53	77.46	78.20	-	-	0	-	0.00%
2009-09-28	104.0	103.9	104.9	-	-	371	38,547	103.90	77.53	77.46	78.20	-	-	498	77.458	0.00%
2009-09-25	104.0	103.8	104.0	104.0	104.0	500	52,000	104.00	77.53	77.38	77.53	77.53	77.53	671	77.532	-0.38%
2009-09-24	104.4	104.0	104.9	104.0	104.4	5,000	521,600	104.32	77.83	77.53	78.20	77.53	77.83	6,707	77.771	0.87%
2009-09-23	103.5	103.1	104.0	-	-	0	0	-	77.16	76.86	77.53	-	-	0	-	0.00%
2009-09-22	103.5	103.0	104.0	-	-	0	0	-	77.16	76.79	77.53	-	-	0	-	0.00%
2009-09-21	103.5	103.5	104.0	-	-	0	0	-	77.16	77.16	77.53	-	-	0	-	0.49%
2009-09-18	103.0	103.0	104.0	103.0	103.0	2,000	206,000	103.00	76.79	76.79	77.53	76.79	76.79	2,683	76.787	0.00%
2009-09-17	103.0	103.0	103.8	102.9	103.0	7,000	720,920	102.99	76.79	76.79	77.38	76.71	76.79	9,390	76.778	0.00%
2009-09-16	103.0	103.0	103.5	103.0	103.1	800	82,470	103.09	76.79	76.79	77.16	76.79	76.86	1,073	76.852	-0.48%
2009-09-15	103.5	103.2	103.5	103.5	103.5	420	43,470	103.50	77.16	76.94	77.16	77.16	77.16	563	77.159	0.29%
2009-09-14	103.2	103.2	103.5	-	-	0	0	-	76.94	76.94	77.16	-	-	0	-	0.10%
2009-09-11	103.1	103.1	104.0	103.1	103.1	837	86,778	103.68	76.86	76.86	77.53	76.86	76.86	1,123	77.292	0.39%
2009-09-10	102.7	102.7	103.7	102.7	103.5	2,600	268,190	103.15	76.56	76.56	77.31	76.56	77.16	3,488	76.898	-1.25%
2009-09-09	104.0	103.2	104.0	104.0	104.0	1,000	104,000	104.00	77.53	76.94	77.53	77.53	77.53	1,341	77.532	0.10%
2009-09-08	103.9	103.9	104.0	-	-	0	0	-	77.46	77.46	77.53	-	-	0	-	0.29%
2009-09-07	103.6	103.3	104.0	-	-	0	0	-	77.23	77.01	77.53	-	-	0	-	0.00%
2009-09-04	103.6	103.5	104.2	-	-	0	0	-	77.23	77.16	77.68	-	-	0	-	0.00%
2009-09-03	103.6	103.5	104.2	-	-	0	0	-	77.23	77.16	77.68	-	-	0	-	0.00%
2009-09-02	103.6	103.5	104.0	-	-	0	0	-	77.23	77.16	77.53	-	-	0	-	0.00%
2009-09-01	103.6	103.6	104.4	-	-	0	0	-	77.23	77.23	77.83	-	-	0	-	0.10%
2009-08-31	103.5	103.5	104.3	103.5	103.6	6,200	641,720	103.50	77.16	77.16	77.76	77.16	77.23	8,317	77.162	-0.05%
2009-08-28	103.6	103.3	104.3	-	-	0	0	-	77.20	76.97	77.72	-	-	0	-	0.00%
2009-08-27	103.6	103.3	104.3	-	-	0	0	-	77.20	76.97	77.72	-	-	0	-	0.00%
2009-08-26	103.6	103.3	104.2	-	-	100	10,420	104.20	77.20	77.01	77.68	-	-	134	77.681	0.00%
2009-08-25	103.6	103.1	103.9	103.6	103.6	300	31,075	103.58	77.20	76.86	77.46	77.20	77.20	402	77.222	-0.05%
2009-08-24	103.6	103.3	103.6	-	-	1,000	103,500	103.50	77.23	77.01	77.23	-	-	1,341	77.159	0.00%
2009-08-21	103.6	103.0	103.7	103.6	103.7	800	82,910	103.64	77.23	76.79	77.27	77.23	77.27	1,073	77.262	0.00%
2009-08-20	103.6	103.3	103.7	103.4	103.6	1,200	124,200	103.50	77.23	77.01	77.27	77.08	77.23	1,610	77.159	0.29%
2009-08-19	103.3	103.3	103.5	-	-	0	0	-	77.01	77.01	77.16	-	-	0	-	0.29%
2009-08-18	103.0	103.0	103.7	-	-	0	0	-	76.79	76.79	77.31	-	-	0	-	0.00%
2009-08-17	103.0	103.0	103.5	103.0	103.0	200	20,600	103.00	76.79	76.79	77.12	76.79	76.79	268	76.787	0.00%
2009-08-14	103.0	103.0	103.5	-	-	0	0	-	76.79	76.79	77.16	-	-	0	-	0.00%
2009-08-13	103.0	102.4	103.0	103.0	103.0	917	94,451	103.00	76.79	76.34	76.79	76.79	76.79	1,230	76.787	0.19%
2009-08-12	102.8	102.4	103.0	-	-	367	37,801	103.00	76.64	76.34	76.79	-	-	492	76.787	0.00%
2009-08-11	102.8	102.5	103.0	103.0	103.0	300	30,900	103.00	76.64	76.41	76.79	76.79	76.79	402	76.787	0.10%
2009-08-10	102.7	102.3	103.0	102.7	102.7	200	20,570	102.85	76.56	76.26	76.79	76.56	76.56	268	76.675	0.20%
2009-08-07	102.5	102.5	103.0	102.5	102.5	1,000	102,900	102.90	76.41	76.41	76.79	76.41	76.41	1,341	76.712	-0.49%
2009-08-06	103.0	102.3	103.0	-	-	74	7,474	101.00	76.79	76.26	76.79	-	-	99	75.296	0.00%
2009-08-05	103.0	102.8	103.0	-	-	0	0	-	76.79	76.64	76.79	-	-	0	-	0.00%
2009-08-04	103.0	102.8	103.0	103.0	103.0	500	51,500	103.00	76.79	76.64	76.79	76.79	76.79	671	76.787	-0.19%
2009-08-03	103.2	102.6	103.2	-	-	1,160	119,380	102.91	76.94	76.49	76.94	-	-	1,556	76.722	-0.10%
2009-07-31	103.3	102.3	103.3	-	-	1,000	103,000	103.00	77.01	76.26	77.01	-	-	1,341	76.787	0.00%
2009-07-30	103.3	102.8	103.3	103.0	103.3	3,500	360,950	103.13	77.01	76.64	77.01	76.79	77.01	4,695	76.882	1.71%
2009-07-29	103.5	103.5	104.3	103.5	104.3	18,300	1,897,770	103.70	75.71	75.71	76.30	75.71	76.30	25,016	75.862	-0.48%
2009-07-28	104.0	104.0	104.1	-	-	3,000	311,790	103.93	76.08	76.08	76.15	-	-	4,101	76.028	0.48%
2009-07-27	103.5	103.5	104.0	-	-	118	12,245	103.77	75.71	75.71	76.08	-	-	161	75.912	0.19%
2009-07-24	103.3	103.3	104.3	103.3	104.2	10,100	1,044,360	103.40	75.57	75.57	76.30	75.57	76.23	13,807	75.641	-0.86%
2009-07-23	104.2	103.4	104.3	-	-	0	0	-	76.23	75.64	76.30	-	-	0	-	0.00%
2009-07-22	104.2	103.3	104.2	-	-	0	0	-	76.23	75.57	76.23	-	-	0	-	0.00%
2009-07-21	104.2	103.2	104.2	104.2	104.2	577	59,646	103.37	76.23	75.49	76.23	76.23	76.23	789	75.620	0.87%
2009-07-20	103.3	103.3	104.3	103.3	104.0	9,700	1,004,080	103.51	75.57	75.57	76.30	75.57	76.08	13,260	75.723	-0.67%
2009-07-17	104.0	104.0	104.2	-	-	0	0	-	76.08	76.08	76.23	-	-	0	-	0.00%
2009-07-16	104.0	103.5	104.0	-	-	0	0	-	76.08	75.71	76.08	-	-	0	-	-0.29%
2009-07-15	104.3	104.0	104.3	104.3	104.3	128	13,350	104.30	76.30	76.08	76.30	76.30	76.30	175	76.296	0.05%
2009-07-14	104.3	104.2	104.3	-	-	0	0	-	76.26	76.23	76.30	-	-	0	-	0.00%
2009-07-13	104.3	103.5	104.3	104.3	104.3	391	40,766	104.26	76.26	75.71	76.26	76.26	76.26	534	76.270	0.82%
2009-07-10	103.4	103.4	104.3	103.4	103.7	9,600	993,480	103.49	75.64	75.64	76.30	75.64	75.86	13,123	75.704	-0.19%
2009-07-09	103.6	103.6	104.3	-	-	0	0	-	75.79	75.79	76.30	-	-	0	-	0.05%
2009-07-08	103.6	103.4	104.3	103.6	103.6	9,600	994,140	103.56	75.75	75.64	76.30	75.75	75.79	13,123	75.754	0.05%
2009-07-07	103.5	103.5	104.3	103.5	103.5	9,600	993,600	103.50	75.71	75.71	76.30	75.71	75.71	13,123	75.713	-0.48%
2009-07-06	104.0	103.6	104.5	-	-	0	0	-	76.08	75.79	76.44	-	-	0	-	0.00%
2009-07-03	104.0	103.6	104.6	-	-	900	93,240	103.60	76.08	75.79	76.52	-	-	1,230	75.786	0.00%
2009-07-02	104.0	103.6	104.6	-	-	200	20,720	103.60	76.08	75.79	76.52	-	-	273	75.786	0.00%
2009-06-30	104.0	103.6	104.5	-	-	0	0	-	76.08	75.79	76.44	-	-	0	-	0.00%
2009-06-29	104.0	103.5	104.3	104.0	104.0	500	52,000	104.00	76.08	75.71	76.30	76.08	76.08	684	76.079	0.19%
2009-06-26	103.8	103.8	104.2	-	-	0	0	-	75.93	75.93	76.23	-	-	0	-	0.00%
2009-06-25	103.8	103.8	104.0	-	-	1,000	103,800	103.80	75.93	75.93	76.08	-	-	1,367	75.933	0.00%
2009-06-24	103.8	103.6	103.9	-	-	900	93,510	103.90	75.93	75.79	76.01	-	-	1,230	76.006	0.00%
2009-06-23	103.8	103.3	104.0	103.8	103.8	2,262	234,534	103.68	75.93	75.57	76.04	75.93	75.93	3,092	75.848	1.17%
2009-06-22	102.6	102.6	103.3	-	-	0	0	-	75.05	75.05	75.57	-	-	0	-	0.00%
2009-06-19	102.6	102.3	103.2	-	-	0	0	-	75.05	74.84	75.49	-	-	0	-	0.00%
2009-06-18	102.6	102.6	103.3	-	-	0	0	-	75.05	75.05	75.57	-	-	0	-	0.00%
2009-06-17	102.6	102.6	103.2	102.5	103.0	4,800	492,050	102.51	75.05	75.05	75.49	74.98	75.35	6,562	74.989	0.29%
2009-06-16	102.3	102.3	103.3	102.3	102.4	9,700	992,330	102.30	74.84	74.84	75.57	74.84	74.91	13,260	74.837	-0.20%
2009-06-15	102.5	102.5	103.3	102.3	102.5	1,028	105,292	102.42	74.98	74.98	75.57	74.84	74.98	1,405	74.926	-0.49%
2009-06-12	103.0	103.0	103.4	102.8	103.4	11,200	1,152,280	102.88	75.35	75.35	75.64	75.20	75.64	15,310	75.261	0.00%
2009-06-11	103.0	103.0	103.5	103.0	103.0	993	102,476	103.20	75.35	75.35	75.71	75.35	75.35	1,357	75.492	-0.48%
2009-06-10	103.5	103.1	103.5	-	-	0	0	-	75.71	75.38	75.71	-	-	0	-	-0.19%
2009-06-09	103.7	103.1	103.7	103.0	103.7	2,400	248,180	103.41	75.86	75.38	75.86	75.35	75.86	3,281	75.646	-0.29%
2009-06-08	104.0	103.2	104.0	-	-	0	0	-	76.08	75.49	76.08	-	-	0	-	-0.19%
2009-06-05	104.2	103.8	104.2	104.2	104.2	600	62,520	104.20	76.23	75.93	76.23	76.23	76.23	820	76.225	0.39%
2009-06-04	103.8	103.7	104.6	103.8	103.9	4,942	513,013	103.81	75.93	75.86	76.48	75.93	75.97	6,756	75.938	0.00%
2009-06-03	103.8	103.8	104.5	103.7	104.5	9,500	986,550	103.85	75.93	75.93	76.44	75.86	76.44	12,987	75.967	-0.67%
2009-06-02	104.5	104.5	104.9	104.5	104.5	3,000	314,200	104.73	76.44	76.44	76.74	76.44	76.44	4,101	76.615	-0.38%
2009-06-01	104.9	104.5	104.9	104.9	104.9	400	41,960	104.90	76.74	76.44	76.74	76.74	76.74	547	76.737	-0.10%
2009-05-29	105.0	104.1	105.1	104.6	105.0	7,400	776,400	104.92	76.81	76.15	76.88	76.52	76.81	10,116	76.751	0.96%
2009-05-27	104.0	104.0	104.6	-	-	500	52,300	104.60	76.08	76.08	76.52	-	-	684	76.518	0.00%
2009-05-26	104.0	104.0	105.0	104.0	104.0	11,000	1,145,400	104.13	76.08	76.08	76.81	76.08	76.08	15,037	76.172	-0.76%
2009-05-25	104.8	104.8	105.0	104.8	104.8	3,000	314,800	104.93	76.66	76.66	76.81	76.66	76.66	4,101	76.762	-0.19%
2009-05-22	105.0	104.0	105.0	105.0	105.0	400	41,900	104.75	76.81	76.08	76.81	76.81	76.81	547	76.628	0.77%
2009-05-21	104.2	104.2	105.1	104.1	104.1	9,500	988,950	104.10	76.23	76.23	76.88	76.15	76.15	12,987	76.152	-0.76%
2009-05-20	105.0	104.0	105.0	105.0	105.0	200	21,000	105.00	76.81	76.08	76.81	76.81	76.81	273	76.810	0.10%
2009-05-19	104.9	103.9	104.9	-	-	0	0	-	76.74	76.01	76.74	-	-	0	-	0.00%
2009-05-18	104.9	104.5	104.9	-	-	100	10,480	104.80	76.74	76.44	76.74	-	-	137	76.664	0.00%
2009-05-15	104.9	104.5	104.9	104.9	104.9	300	31,470	104.90	76.74	76.44	76.74	76.74	76.74	410	76.737	0.00%
2009-05-14	104.9	103.9	104.9	104.9	104.9	172	17,899	104.06	76.74	76.01	76.74	76.74	76.74	235	76.126	0.96%
2009-05-13	103.9	103.9	104.9	103.9	104.9	10,890	1,132,861	104.03	76.01	76.01	76.74	76.01	76.74	14,887	76.099	-0.57%
2009-05-12	104.5	103.8	104.8	-	-	0	0	-	76.44	75.93	76.66	-	-	0	-	0.00%
2009-05-11	104.5	104.5	104.9	-	-	400	41,960	104.90	76.44	76.44	76.74	-	-	547	76.737	0.00%
2009-05-08	104.5	104.5	105.0	104.2	104.2	10,500	1,094,700	104.26	76.44	76.44	76.81	76.23	76.23	14,354	76.267	0.00%
2009-05-07	104.5	104.5	104.8	104.5	104.5	1,500	156,750	104.50	76.44	76.44	76.66	76.44	76.44	2,051	76.445	0.00%
2009-05-06	104.5	104.5	104.7	-	-	0	0	-	76.44	76.44	76.59	-	-	0	-	0.00%
2009-05-05	104.5	103.7	104.7	-	-	0	0	-	76.44	75.86	76.59	-	-	0	-	0.00%
2009-05-04	104.5	103.6	104.6	-	-	0	0	-	76.44	75.79	76.52	-	-	0	-	0.00%
2009-04-30	104.5	103.7	104.7	-	-	1,000	104,600	104.60	76.44	75.86	76.59	-	-	1,367	76.518	0.00%
2009-04-29	104.5	104.5	104.6	104.5	104.5	107	11,175	104.44	76.44	76.44	76.52	76.44	76.44	146	76.400	0.00%
2009-04-28	104.5	104.5	104.7	103.7	103.7	9,700	1,005,890	103.70	76.44	76.44	76.59	75.86	75.86	13,260	75.859	0.48%
2009-04-27	104.0	103.6	104.0	104.0	104.0	100	10,400	104.00	76.08	75.79	76.08	76.08	76.08	137	76.079	-0.48%
2009-04-24	104.5	103.8	104.5	104.5	104.5	1,000	104,500	104.50	76.44	75.93	76.44	76.44	76.44	1,367	76.445	0.67%
2009-04-23	103.8	103.6	104.5	103.8	103.8	9,500	986,100	103.80	75.93	75.79	76.44	75.93	75.93	12,987	75.933	-0.67%
2009-04-22	104.5	103.8	104.5	-	-	400	41,800	104.50	76.44	75.93	76.44	-	-	547	76.445	-0.10%
2009-04-21	104.6	103.8	104.6	-	-	0	0	-	76.52	75.93	76.52	-	-	0	-	0.00%
2009-04-20	104.6	103.6	104.6	-	-	0	0	-	76.52	75.79	76.52	-	-	0	-	-0.29%
2009-04-17	104.9	104.0	104.9	104.9	104.9	1,028	107,837	104.90	76.74	76.08	76.74	76.74	76.74	1,405	76.737	0.96%
2009-04-16	103.9	103.9	104.9	-	-	0	0	-	76.01	76.01	76.74	-	-	0	-	0.00%
2009-04-15	103.9	103.9	104.9	103.9	103.9	9,890	1,027,961	103.94	76.01	76.01	76.74	76.01	76.01	13,520	76.035	-0.48%
2009-04-14	104.4	104.4	104.8	104.4	104.4	1,000	104,400	104.40	76.37	76.37	76.66	76.37	76.37	1,367	76.371	0.87%
2009-04-09	103.5	103.5	104.5	103.5	103.5	9,500	983,250	103.50	75.71	75.71	76.44	75.71	75.71	12,987	75.713	-0.86%
2009-04-08	104.4	103.5	104.5	-	-	0	0	-	76.37	75.71	76.44	-	-	0	-	0.00%
2009-04-07	104.4	103.5	104.5	-	-	600	62,700	104.50	76.37	75.71	76.44	-	-	820	76.445	0.00%
2009-04-06	104.4	103.5	104.4	104.4	104.4	200	20,880	104.40	76.37	75.71	76.37	76.37	76.37	273	76.371	0.38%
2009-04-03	104.0	104.0	104.5	-	-	0	0	-	76.08	76.08	76.44	-	-	0	-	0.00%
2009-04-02	104.0	104.0	104.5	-	-	0	0	-	76.08	76.08	76.44	-	-	0	-	0.48%
2009-04-01	103.5	103.5	104.5	-	-	0	0	-	75.71	75.71	76.44	-	-	0	-	0.00%
2009-03-31	103.5	103.2	104.2	103.5	103.5	500	51,750	103.50	75.71	75.49	76.23	75.71	75.71	684	75.713	-0.38%
2009-03-30	103.9	103.9	104.9	103.9	103.9	2,400	249,360	103.90	76.01	76.01	76.74	76.01	76.01	3,281	76.006	0.10%
2009-03-27	103.8	103.8	104.8	-	-	0	0	-	75.93	75.93	76.66	-	-	0	-	0.00%
2009-03-26	103.8	103.8	104.8	103.8	103.8	2,700	280,560	103.91	75.93	75.93	76.66	75.93	75.93	3,691	76.014	0.00%
2009-03-25	103.8	103.8	104.8	-	-	1,000	104,400	104.40	75.93	75.93	76.66	-	-	1,367	76.371	0.39%
2009-03-24	103.4	103.4	104.4	103.4	103.4	2,400	248,160	103.40	75.64	75.64	76.37	75.64	75.64	3,281	75.640	-0.19%
2009-03-23	103.6	103.6	104.6	103.6	103.6	2,400	248,640	103.60	75.79	75.79	76.52	75.79	75.79	3,281	75.786	0.00%
2009-03-20	103.6	103.6	104.6	-	-	0	0	-	75.79	75.79	76.52	-	-	0	-	0.10%
2009-03-19	103.5	103.5	104.5	-	-	0	0	-	75.71	75.71	76.44	-	-	0	-	0.19%
2009-03-18	103.3	103.3	104.3	-	-	0	0	-	75.57	75.57	76.30	-	-	0	-	0.00%
2009-03-17	103.3	103.3	104.3	-	-	0	0	-	75.57	75.57	76.30	-	-	0	-	0.00%
2009-03-16	103.3	103.3	104.3	103.3	103.3	1,000	103,300	103.30	75.57	75.57	76.30	75.57	75.57	1,367	75.567	-0.19%
2009-03-13	103.5	103.5	104.5	103.5	103.5	328	33,976	103.59	75.71	75.71	76.44	75.71	75.71	448	75.776	-0.48%
2009-03-12	104.0	103.0	104.0	104.0	104.0	800	83,200	104.00	76.08	75.35	76.08	76.08	76.08	1,094	76.079	0.97%
2009-03-11	103.0	103.0	104.0	103.0	103.1	1,011	104,549	103.41	75.35	75.35	76.08	75.35	75.38	1,382	75.648	-0.48%
2009-03-10	103.5	103.5	104.0	103.5	103.5	200	20,750	103.75	75.71	75.71	76.08	75.71	75.71	273	75.896	-0.48%
2009-03-09	104.0	103.5	104.0	-	-	0	0	-	76.08	75.71	76.08	-	-	0	-	0.00%
2009-03-06	104.0	103.5	104.3	104.0	104.0	892	92,630	103.85	76.08	75.71	76.30	76.08	76.08	1,219	75.966	0.00%
2009-03-05	104.0	103.5	104.0	-	-	0	0	-	76.08	75.71	76.08	-	-	0	-	-0.10%
2009-03-04	104.1	103.6	104.6	104.1	104.1	2,300	239,430	104.10	76.15	75.79	76.52	76.15	76.15	3,144	76.152	-0.10%
2009-03-03	104.2	103.5	104.3	-	-	0	0	-	76.23	75.71	76.30	-	-	0	-	0.00%
2009-03-02	104.2	103.5	104.2	104.2	104.2	100	10,420	104.20	76.23	75.71	76.23	76.23	76.23	137	76.225	0.39%
2009-02-27	103.8	103.8	104.4	-	-	0	0	-	75.93	75.93	76.37	-	-	0	-	0.00%
2009-02-26	103.8	103.5	104.5	103.8	103.8	2,300	238,740	103.80	75.93	75.71	76.44	75.93	75.93	3,144	75.933	-1.14%
2009-02-25	105.0	104.0	105.0	-	-	0	0	-	76.81	76.08	76.81	-	-	0	-	0.00%
2009-02-24	105.0	104.0	105.0	-	-	400	42,000	105.00	76.81	76.08	76.81	-	-	547	76.810	0.00%
2009-02-23	105.0	104.0	105.0	-	-	0	0	-	76.81	76.08	76.81	-	-	0	-	0.00%
2009-02-20	105.0	104.0	105.0	-	-	0	0	-	76.81	76.08	76.81	-	-	0	-	0.00%
2009-02-19	105.0	104.2	105.2	-	-	0	0	-	76.81	76.23	76.96	-	-	0	-	0.00%
2009-02-18	105.0	104.2	105.2	-	-	200	21,040	105.20	76.81	76.23	76.96	-	-	273	76.957	0.00%
2009-02-17	105.0	104.2	105.2	-	-	0	0	-	76.81	76.23	76.96	-	-	0	-	0.00%
2009-02-16	105.0	104.0	105.0	-	-	0	0	-	76.81	76.08	76.81	-	-	0	-	-0.19%
2009-02-13	105.2	104.8	105.2	105.2	105.2	172	17,994	104.62	76.96	76.66	76.96	76.96	76.96	235	76.530	1.15%
2009-02-12	104.0	104.0	105.0	104.0	104.0	2,300	239,200	104.00	76.08	76.08	76.81	76.08	76.08	3,144	76.079	-0.38%
2009-02-11	104.4	104.4	105.4	-	-	668	70,062	104.88	76.37	76.37	77.10	-	-	913	76.725	0.87%
2009-02-10	103.5	103.5	104.5	103.5	103.8	1,000	103,650	103.65	75.71	75.71	76.44	75.71	75.93	1,367	75.823	0.00%
2009-02-09	103.5	103.5	104.5	-	-	500	52,000	104.00	75.71	75.71	76.44	-	-	684	76.079	0.00%
2009-02-06	103.5	103.5	104.5	103.5	104.0	1,300	134,800	103.69	75.71	75.71	76.44	75.71	76.08	1,777	75.854	0.00%
2009-02-05	103.5	103.5	104.5	103.5	104.2	2,900	300,750	103.71	75.71	75.71	76.44	75.71	76.23	3,964	75.864	-0.67%
2009-02-04	104.2	104.2	105.0	-	-	0	0	-	76.23	76.23	76.81	-	-	0	-	0.00%
2009-02-03	104.2	104.2	105.2	104.2	104.2	2,300	239,660	104.20	76.23	76.23	76.96	76.23	76.23	3,144	76.225	-0.29%
2009-02-02	104.5	104.0	105.0	104.5	104.5	700	73,150	104.50	76.44	76.08	76.81	76.44	76.44	957	76.445	-0.67%
2009-01-30	105.2	105.0	106.0	-	-	300	31,800	106.00	76.96	76.81	77.54	-	-	410	77.542	0.00%
2009-01-29	105.2	105.0	106.0	-	-	0	0	-	76.96	76.81	77.54	-	-	0	-	0.00%
2009-01-23	107.2	106.8	107.8	107.2	108.0	4,600	493,360	107.25	76.96	76.68	77.39	76.96	77.54	6,407	77.001	-0.74%
2009-01-22	108.0	107.5	108.5	-	-	0	0	-	77.54	77.18	77.90	-	-	0	-	0.00%
2009-01-21	108.0	107.5	108.5	-	-	0	0	-	77.54	77.18	77.90	-	-	0	-	0.00%
2009-01-20	108.0	107.4	108.3	-	-	0	0	-	77.54	77.11	77.75	-	-	0	-	0.00%
2009-01-19	108.0	107.4	108.2	-	-	0	0	-	77.54	77.11	77.68	-	-	0	-	0.00%
2009-01-16	108.0	107.4	108.2	108.0	108.0	200	21,600	108.00	77.54	77.11	77.68	77.54	77.54	279	77.538	-0.37%
2009-01-15	108.4	107.4	108.4	108.4	108.4	117	12,683	108.40	77.83	77.11	77.83	77.83	77.83	163	77.827	-0.09%
2009-01-14	108.5	107.7	108.7	108.5	108.5	500	54,250	108.50	77.90	77.29	78.01	77.90	77.90	696	77.897	0.93%
2009-01-13	107.5	107.5	108.5	-	-	457	49,356	108.00	77.18	77.18	77.90	-	-	637	77.538	0.19%
2009-01-12	107.3	107.3	108.0	-	-	0	0	-	77.04	77.04	77.54	-	-	0	-	0.00%
2009-01-09	107.3	106.9	107.9	-	-	1,200	128,380	106.98	77.04	76.75	77.47	-	-	1,671	76.808	0.00%
2009-01-08	107.3	107.3	107.8	107.3	107.3	900	96,570	107.30	77.04	77.04	77.39	77.04	77.04	1,254	77.036	1.13%
2009-01-07	106.1	106.1	106.2	106.0	106.6	12,400	1,321,460	106.57	76.17	76.17	76.25	76.10	76.53	17,271	76.511	0.76%
2009-01-06	105.3	105.3	105.8	105.3	105.3	1,600	169,230	105.77	75.60	75.60	75.96	75.60	75.60	2,229	75.936	-1.13%
2009-01-05	106.5	106.0	106.5	-	-	500	53,250	106.50	76.46	76.10	76.46	-	-	696	76.461	-0.09%
2009-01-02	106.6	106.6	107.0	-	-	0	0	-	76.53	76.53	76.82	-	-	0	-	0.00%
2008-12-31	106.6	106.4	107.4	-	-	0	0	-	76.53	76.39	77.11	-	-	0	-	0.00%
2008-12-30	106.6	105.9	106.9	106.6	106.6	500	53,300	106.60	76.53	76.03	76.75	76.53	76.53	696	76.533	0.66%
2008-12-29	105.9	105.0	105.9	105.9	105.9	100	10,590	105.90	76.03	75.35	76.03	76.03	76.03	139	76.031	0.86%
2008-12-24	105.0	105.0	105.9	-	-	200	20,960	104.80	75.38	75.38	76.03	-	-	279	75.241	0.00%
2008-12-23	105.0	104.9	105.9	105.0	105.1	900	94,550	105.06	75.38	75.31	76.03	75.38	75.46	1,254	75.424	-0.94%
2008-12-22	106.0	105.1	106.0	-	-	0	0	-	76.10	75.46	76.10	-	-	0	-	0.00%
2008-12-19	106.0	105.1	106.0	106.0	106.0	2,500	265,000	106.00	76.10	75.46	76.10	76.10	76.10	3,482	76.102	1.05%
2008-12-18	104.9	104.9	105.9	104.8	104.8	2,800	293,440	104.80	75.31	75.31	76.03	75.24	75.24	3,900	75.241	0.48%
2008-12-17	104.4	104.4	105.4	-	-	0	0	-	74.95	74.95	75.67	-	-	0	-	0.00%
2008-12-16	104.4	104.2	105.2	-	-	0	0	-	74.95	74.81	75.53	-	-	0	-	0.00%
2008-12-15	104.4	104.2	105.2	104.4	105.4	622	65,059	104.60	74.95	74.81	75.53	74.95	75.67	866	75.095	-0.57%
2008-12-12	105.0	104.5	105.5	105.0	105.0	500	52,500	105.00	75.38	75.03	75.74	75.38	75.38	696	75.385	0.96%
2008-12-11	104.0	104.0	104.8	104.0	104.0	976	101,504	104.00	74.67	74.67	75.24	74.67	74.67	1,359	74.667	0.82%
2008-12-10	103.2	103.2	104.2	103.2	103.2	4,800	495,120	103.15	74.06	74.06	74.77	74.06	74.06	6,686	74.056	0.15%
2008-12-09	103.0	103.0	104.0	-	-	0	0	-	73.95	73.95	74.67	-	-	0	-	0.00%
2008-12-08	103.0	103.0	104.0	103.0	103.0	400	41,200	103.00	73.95	73.95	74.67	73.95	73.95	557	73.949	-0.48%
2008-12-05	103.5	103.5	104.5	-	-	0	0	-	74.31	74.31	75.03	-	-	0	-	0.00%
2008-12-04	103.5	103.5	104.5	-	-	0	0	-	74.31	74.31	75.03	-	-	0	-	0.49%
2008-12-03	103.0	103.0	104.0	103.0	103.5	9,618	990,913	103.03	73.95	73.95	74.67	73.95	74.31	13,397	73.968	-0.48%
2008-12-02	103.5	103.5	104.5	-	-	500	51,750	103.50	74.31	74.31	75.03	-	-	696	74.308	0.49%
2008-12-01	103.0	103.0	104.0	-	-	0	0	-	73.95	73.95	74.67	-	-	0	-	0.00%
2008-11-28	103.0	103.0	104.0	-	-	0	0	-	73.95	73.95	74.67	-	-	0	-	0.00%
2008-11-27	103.0	103.0	103.8	-	-	0	0	-	73.95	73.95	74.49	-	-	0	-	0.00%
2008-11-26	103.0	103.0	104.0	-	-	0	0	-	73.95	73.95	74.67	-	-	0	-	0.00%
2008-11-25	103.0	103.0	103.5	103.0	103.0	600	61,800	103.00	73.95	73.95	74.31	73.95	73.95	836	73.949	0.00%
2008-11-24	103.0	103.0	104.0	103.0	103.5	1,500	154,750	103.17	73.95	73.95	74.67	73.95	74.31	2,089	74.068	-0.58%
2008-11-21	103.6	103.2	104.0	-	-	0	0	-	74.38	74.09	74.67	-	-	0	-	0.00%
2008-11-20	103.6	103.6	104.6	-	-	0	0	-	74.38	74.38	75.10	-	-	0	-	0.10%
2008-11-19	103.5	103.5	104.5	-	-	0	0	-	74.31	74.31	75.03	-	-	0	-	0.29%
2008-11-18	103.2	103.2	104.2	-	-	0	0	-	74.09	74.09	74.81	-	-	0	-	0.19%
2008-11-17	103.0	103.0	104.0	-	-	100	10,400	104.00	73.95	73.95	74.67	-	-	139	74.667	0.00%
2008-11-14	103.0	102.5	103.5	-	-	0	0	-	73.95	73.59	74.31	-	-	0	-	0.00%
2008-11-13	103.0	102.3	103.0	102.5	104.0	1,232	126,778	102.90	73.95	73.45	73.95	73.59	74.67	1,716	73.880	-0.96%
2008-11-12	104.0	103.0	104.0	103.0	104.0	1,203	124,462	103.46	74.67	73.95	74.67	73.95	74.67	1,676	74.279	0.97%
2008-11-11	103.0	103.0	104.0	102.8	103.6	6,000	618,160	103.03	73.95	73.95	74.67	73.81	74.38	8,357	73.968	0.00%
2008-11-10	103.0	103.0	104.0	-	-	0	0	-	73.95	73.95	74.67	-	-	0	-	0.49%
2008-11-07	102.5	102.0	103.0	-	-	0	0	-	73.59	73.23	73.95	-	-	0	-	0.00%
2008-11-06	102.5	102.0	102.5	-	-	0	0	-	73.59	73.23	73.59	-	-	0	-	0.00%
2008-11-05	102.5	101.5	102.5	-	-	0	0	-	73.59	72.87	73.59	-	-	0	-	0.00%
2008-11-04	102.5	102.0	102.5	101.5	102.5	73,900	7,501,350	101.51	73.59	73.23	73.59	72.87	73.59	102,932	72.877	0.20%
2008-11-03	102.3	101.5	102.5	-	-	0	0	-	73.45	72.87	73.59	-	-	0	-	0.00%
2008-10-31	102.3	102.0	102.3	102.0	102.3	11,600	1,183,500	102.03	73.45	73.23	73.45	73.23	73.45	16,157	73.249	0.00%
2008-10-30	102.3	101.5	102.3	102.3	102.3	11,000	1,125,300	102.30	73.45	72.87	73.45	73.45	73.45	15,321	73.446	0.79%
2008-10-29	101.5	101.5	102.3	-	-	2,000	203,050	101.53	72.87	72.87	73.45	-	-	2,786	72.890	0.00%
2008-10-28	101.5	101.5	102.0	101.5	102.0	3,500	355,500	101.57	72.87	72.87	73.23	72.87	73.23	4,875	72.923	-0.10%
2008-10-27	101.6	101.6	102.5	101.5	102.0	9,900	1,006,150	101.63	72.94	72.94	73.59	72.87	73.23	13,789	72.966	-0.39%
2008-10-24	102.0	101.0	102.0	100.8	102.0	7,900	799,050	101.15	73.23	72.51	73.23	72.37	73.23	11,004	72.617	0.00%
2008-10-23	102.0	101.0	102.0	-	-	0	0	-	73.23	72.51	73.23	-	-	0	-	0.00%
2008-10-22	102.0	101.0	102.0	101.0	102.0	15,400	1,556,520	101.07	73.23	72.51	73.23	72.51	73.23	21,450	72.565	0.39%
2008-10-21	101.6	101.6	102.5	-	-	0	0	-	72.94	72.94	73.59	-	-	0	-	0.59%
2008-10-20	101.0	101.0	102.0	100.5	101.5	2,100	211,900	100.90	72.51	72.51	73.23	72.15	72.87	2,925	72.444	0.00%
2008-10-17	101.0	101.0	101.5	-	-	18	1,809	100.50	72.51	72.51	72.87	-	-	25	72.154	2.02%
2008-10-16	99.00	99.00	100.0	99.00	101.5	19,700	1,953,550	99.165	71.08	71.08	71.79	71.08	72.87	27,439	71.195	-1.98%
2008-10-15	101.0	100.5	101.5	101.0	102.2	10,566	1,067,720	101.05	72.51	72.15	72.87	72.51	73.37	14,717	72.550	0.50%
2008-10-14	100.5	100.5	101.5	99.90	103.3	10,800	1,087,140	100.66	72.15	72.15	72.87	71.72	74.16	15,043	72.269	-1.95%
2008-10-13	102.5	102.5	103.0	102.5	102.5	1,508	155,074	102.83	73.59	73.59	73.95	73.59	73.59	2,100	73.830	0.00%
2008-10-10	102.5	102.5	103.0	102.5	103.0	1,100	113,050	102.77	73.59	73.59	73.95	73.59	73.95	1,532	73.785	-0.49%
2008-10-09	103.0	102.0	103.0	-	-	0	0	-	73.95	73.23	73.95	-	-	0	-	-0.96%
2008-10-08	104.0	103.8	104.8	103.5	104.0	2,200	228,000	103.64	74.67	74.52	75.24	74.31	74.67	3,064	74.406	1.76%
2008-10-06	102.2	102.2	103.2	102.2	102.2	19,400	1,982,680	102.20	73.37	73.37	74.09	73.37	73.37	27,021	73.374	-0.49%
2008-10-03	102.7	102.7	103.0	-	-	500	51,350	102.70	73.73	73.73	73.95	-	-	696	73.733	0.69%
2008-10-02	102.0	102.0	102.7	102.0	102.0	6,100	622,200	102.00	73.23	73.23	73.73	73.23	73.23	8,496	73.231	0.49%
2008-09-30	101.5	101.5	102.0	-	-	0	0	-	72.87	72.87	73.23	-	-	0	-	0.00%
2008-09-29	101.5	101.0	101.5	-	-	0	0	-	72.87	72.51	72.87	-	-	0	-	0.00%
2008-09-26	101.5	101.0	102.0	-	-	0	0	-	72.87	72.51	73.23	-	-	0	-	0.00%
2008-09-25	101.5	101.0	102.0	-	-	0	0	-	72.87	72.51	73.23	-	-	0	-	0.00%
2008-09-24	101.5	101.3	102.0	-	-	0	0	-	72.87	72.73	73.23	-	-	0	-	0.00%
2008-09-23	101.5	101.4	101.5	-	-	136	13,790	101.40	72.87	72.80	72.87	-	-	189	72.798	0.00%
2008-09-22	101.5	101.5	102.2	101.5	101.5	100	10,150	101.50	72.87	72.87	73.37	72.87	72.87	139	72.872	-0.10%
2008-09-19	101.6	101.6	102.2	100.0	101.5	2,100	212,100	101.00	72.94	72.94	73.37	71.79	72.87	2,925	72.513	-0.20%
2008-09-18	101.8	101.8	102.2	101.5	101.8	2,200	223,800	101.73	73.09	73.09	73.37	72.87	73.09	3,064	73.035	-1.07%
2008-09-17	102.9	102.2	102.9	-	-	0	0	-	73.88	73.37	73.88	-	-	0	-	-0.58%
2008-09-16	103.5	102.8	103.8	103.5	103.5	1,533	158,136	103.15	74.31	73.81	74.52	74.31	74.31	2,135	74.060	1.47%
2008-09-12	102.0	101.4	102.2	-	-	1,000	101,400	101.40	73.23	72.80	73.37	-	-	1,393	72.800	0.00%
2008-09-11	102.0	101.3	102.0	102.0	102.0	496	50,538	101.89	73.23	72.69	73.23	73.23	73.23	691	73.153	0.74%
2008-09-10	101.3	101.3	102.0	-	-	0	0	-	72.69	72.69	73.23	-	-	0	-	0.30%
2008-09-09	101.0	101.0	102.0	-	-	0	0	-	72.48	72.48	73.19	-	-	0	-	0.05%
2008-09-08	100.9	100.5	101.5	-	-	0	0	-	72.44	72.15	72.87	-	-	0	-	0.00%
2008-09-05	100.9	100.9	101.9	-	-	100	10,185	101.85	72.44	72.44	73.12	-	-	139	73.123	0.20%
2008-09-04	100.7	100.7	101.7	-	-	0	0	-	72.30	72.30	73.02	-	-	0	-	0.00%
2008-09-03	100.7	100.7	101.7	-	-	0	0	-	72.30	72.30	73.02	-	-	0	-	0.10%
2008-09-02	100.6	100.6	101.0	-	-	0	0	-	72.23	72.23	72.51	-	-	0	-	0.00%
2008-09-01	100.6	100.6	101.0	-	-	0	0	-	72.23	72.23	72.51	-	-	0	-	0.00%
2008-08-29	100.6	100.6	101.0	100.6	100.6	1,000	100,600	100.60	72.23	72.23	72.51	72.23	72.23	1,393	72.226	0.00%
2008-08-28	100.6	100.6	101.6	-	-	0	0	-	72.23	72.23	72.94	-	-	0	-	0.10%
2008-08-27	100.5	100.5	101.0	-	-	0	0	-	72.15	72.15	72.51	-	-	0	-	0.00%
2008-08-26	100.5	100.5	101.0	-	-	0	0	-	72.15	72.15	72.51	-	-	0	-	0.00%
2008-08-25	100.5	100.5	101.0	-	-	0	0	-	72.15	72.15	72.51	-	-	0	-	0.00%
2008-08-21	100.5	100.5	101.0	100.5	100.5	700	70,350	100.50	72.15	72.15	72.51	72.15	72.15	975	72.154	0.30%
2008-08-20	100.2	100.2	101.0	-	-	0	0	-	71.94	71.94	72.51	-	-	0	-	0.20%
2008-08-19	100.0	100.0	101.0	-	-	0	0	-	71.79	71.79	72.51	-	-	0	-	0.05%
2008-08-18	99.95	99.95	101.0	-	-	0	0	-	71.76	71.76	72.48	-	-	0	-	0.05%
2008-08-15	99.90	99.85	100.9	99.90	99.90	1,500	149,800	99.867	71.72	71.69	72.41	71.72	71.72	2,089	71.699	-0.84%
2008-08-14	100.8	99.75	100.8	100.8	100.8	235	23,676	100.75	72.33	71.62	72.33	72.33	72.33	327	72.333	0.75%
2008-08-13	100.0	99.75	100.5	100.0	100.5	32,411	3,234,056	99.783	71.79	71.62	72.15	71.79	72.15	45,144	71.639	-0.20%
2008-08-12	100.2	99.80	100.2	100.2	100.2	500	50,100	100.20	71.94	71.65	71.94	71.94	71.94	696	71.938	0.10%
2008-08-11	100.1	99.90	100.9	-	-	1,500	149,850	99.900	71.87	71.72	72.44	-	-	2,089	71.723	0.00%
2008-08-08	100.1	99.80	100.1	100.1	100.1	600	60,060	100.10	71.87	71.65	71.87	71.87	71.87	836	71.867	0.00%
2008-08-07	100.1	100.1	100.8	100.1	100.1	400	40,040	100.10	71.87	71.87	72.33	71.87	71.87	557	71.867	0.05%
2008-08-05	100.1	99.75	100.8	-	-	0	0	-	71.83	71.62	72.33	-	-	0	-	0.00%
2008-08-04	100.1	99.65	100.7	-	-	0	0	-	71.83	71.54	72.26	-	-	0	-	0.00%
2008-08-01	100.1	99.60	100.1	100.1	100.1	700	69,945	99.921	71.83	71.51	71.87	71.83	71.83	975	71.738	0.15%
2008-07-31	99.90	99.90	100.0	-	-	0	0	-	71.72	71.72	71.79	-	-	0	-	0.30%
2008-07-30	99.60	99.60	99.70	99.50	99.60	1,000	99,550	99.550	71.51	71.51	71.58	71.44	71.51	1,393	71.472	0.24%
2008-07-29	101.5	101.1	101.6	-	-	0	0	-	71.34	71.05	71.41	-	-	0	-	0.00%
2008-07-28	101.5	101.0	101.5	101.7	101.7	3,600	364,740	101.32	71.34	70.98	71.34	71.44	71.44	5,122	71.206	-0.39%
2008-07-25	101.9	101.9	102.0	101.9	101.9	400	40,760	101.90	71.62	71.62	71.69	71.62	71.62	569	71.616	0.30%
2008-07-24	101.6	101.2	101.7	-	-	0	0	-	71.41	71.12	71.48	-	-	0	-	0.00%
2008-07-23	101.6	101.1	101.6	101.7	101.7	700	71,155	101.65	71.41	71.05	71.41	71.44	71.44	996	71.441	-0.10%
2008-07-22	101.7	101.4	101.9	-	-	700	71,330	101.90	71.48	71.27	71.62	-	-	996	71.616	0.00%
2008-07-21	101.7	101.6	102.1	-	-	1,000	101,700	101.70	71.48	71.41	71.76	-	-	1,423	71.476	0.00%
2008-07-18	101.7	101.6	102.1	-	-	0	0	-	71.48	71.41	71.76	-	-	0	-	0.00%
2008-07-17	101.7	101.7	102.2	-	-	0	0	-	71.48	71.48	71.83	-	-	0	-	0.00%
2008-07-16	101.7	101.7	102.2	101.7	101.7	600	61,020	101.70	71.48	71.48	71.83	71.48	71.48	854	71.476	-0.20%
2008-07-15	101.9	101.5	102.0	101.3	101.9	100,056	10,194,226	101.89	71.62	71.34	71.69	71.16	71.62	142,365	71.606	0.20%
2008-07-14	101.7	101.2	101.7	-	-	36	3,640	101.11	71.48	71.12	71.48	-	-	51	71.062	-0.10%
2008-07-11	101.8	101.6	101.8	101.8	101.8	1,943	197,797	101.80	71.55	71.37	71.55	71.55	71.55	2,765	71.546	0.10%
2008-07-10	101.7	101.6	101.8	-	-	0	0	-	71.48	71.41	71.55	-	-	0	-	0.00%
2008-07-09	101.7	101.2	101.7	-	-	0	0	-	71.48	71.12	71.48	-	-	0	-	-0.10%
2008-07-08	101.8	101.3	101.8	-	-	0	0	-	71.55	71.19	71.55	-	-	0	-	-0.20%
2008-07-07	102.0	101.6	102.0	101.7	102.0	199,500	20,348,100	102.00	71.69	71.37	71.69	71.48	71.69	283,860	71.684	0.94%
2008-07-04	101.1	101.0	101.5	-	-	500	50,575	101.15	71.02	70.98	71.34	-	-	711	71.089	0.00%
2008-07-03	101.1	101.1	101.6	-	-	0	0	-	71.02	71.02	71.37	-	-	0	-	0.00%
2008-07-02	101.1	100.9	101.4	-	-	500	50,525	101.05	71.02	70.91	71.27	-	-	711	71.019	0.00%
2008-06-30	101.1	101.1	101.6	-	-	0	0	-	71.02	71.02	71.37	-	-	0	-	0.45%
2008-06-27	100.6	100.6	101.1	-	-	0	0	-	70.70	70.70	71.05	-	-	0	-	0.15%
2008-06-26	100.5	100.5	101.0	-	-	500	50,275	100.55	70.60	70.60	70.95	-	-	711	70.668	0.25%
2008-06-25	100.2	100.2	100.7	-	-	0	0	-	70.42	70.42	70.77	-	-	0	-	0.00%
2008-06-24	100.2	100.2	100.7	100.2	100.2	100	10,015	100.15	70.42	70.42	70.74	70.39	70.39	142	70.387	-0.15%
2008-06-23	100.4	100.2	100.7	-	-	0	0	-	70.53	70.39	70.74	-	-	0	-	0.00%
2008-06-20	100.4	100.2	100.6	-	-	0	0	-	70.53	70.42	70.70	-	-	0	-	0.00%
2008-06-19	100.4	100.4	100.9	100.4	100.4	400	40,140	100.35	70.53	70.53	70.88	70.53	70.53	569	70.527	0.00%
2008-06-18	100.4	100.2	100.6	-	-	100	10,060	100.60	70.53	70.42	70.70	-	-	142	70.703	0.00%
2008-06-17	100.4	100.0	100.4	100.2	100.4	4,400	441,090	100.25	70.53	70.28	70.53	70.42	70.53	6,261	70.455	0.15%
2008-06-16	100.2	99.70	100.2	-	-	100	10,020	100.20	70.42	70.07	70.42	-	-	142	70.422	-0.35%
2008-06-13	100.6	100.1	100.6	100.7	100.7	136	13,695	100.70	70.67	70.32	70.67	70.77	70.77	194	70.772	-0.79%
2008-06-12	101.4	100.9	101.4	-	-	607	61,419	101.18	71.23	70.88	71.23	-	-	864	71.114	-0.25%
2008-06-11	101.6	101.2	101.6	-	-	0	0	-	71.41	71.12	71.41	-	-	0	-	-0.10%
2008-06-10	101.7	101.3	101.7	101.7	101.7	500	50,850	101.70	71.48	71.19	71.48	71.48	71.48	711	71.476	-0.78%
2008-06-06	102.5	102.0	102.5	-	-	0	0	-	72.04	71.69	72.04	-	-	0	-	0.00%
2008-06-05	102.5	102.2	102.5	102.5	102.5	300	30,750	102.50	72.04	71.83	72.04	72.04	72.04	427	72.038	0.00%
2008-06-04	102.5	102.2	102.7	-	-	0	0	-	72.04	71.83	72.18	-	-	0	-	0.00%
2008-06-03	102.5	102.0	102.5	-	-	3,000	306,750	102.25	72.04	71.69	72.04	-	-	4,269	71.862	-0.15%
2008-06-02	102.7	102.7	102.8	-	-	600	61,515	102.53	72.14	72.14	72.21	-	-	854	72.056	0.49%
2008-05-30	102.2	102.2	102.7	102.2	102.2	2,600	265,740	102.21	71.79	71.79	72.14	71.79	71.79	3,699	71.833	-0.49%
2008-05-29	102.7	102.2	102.7	-	-	300	30,795	102.65	72.14	71.79	72.14	-	-	427	72.144	-0.19%
2008-05-28	102.9	102.5	102.9	-	-	0	0	-	72.28	72.04	72.28	-	-	0	-	-0.19%
2008-05-27	103.1	102.8	103.1	-	-	100	10,305	103.05	72.42	72.21	72.42	-	-	142	72.425	-0.24%
2008-05-26	103.3	102.9	103.4	-	-	0	0	-	72.60	72.28	72.64	-	-	0	-	0.00%
2008-05-23	103.3	102.9	103.3	103.3	103.3	300	30,990	103.30	72.60	72.32	72.60	72.60	72.60	427	72.600	0.19%
2008-05-22	103.1	103.1	103.5	-	-	0	0	-	72.46	72.46	72.74	-	-	0	-	0.05%
2008-05-21	103.1	103.1	103.3	103.1	103.4	1,100	113,580	103.25	72.42	72.42	72.60	72.42	72.67	1,565	72.568	-0.34%
2008-05-20	103.4	103.0	103.4	103.2	103.4	1,400	144,560	103.26	72.67	72.39	72.67	72.53	72.67	1,992	72.570	0.10%
2008-05-19	103.3	103.0	103.3	-	-	0	0	-	72.60	72.39	72.60	-	-	0	-	0.00%
2008-05-16	103.3	103.0	103.3	103.0	103.3	433	44,639	103.09	72.60	72.39	72.60	72.39	72.60	616	72.454	0.34%
2008-05-15	103.0	103.0	103.0	-	-	0	0	-	72.35	72.35	72.39	-	-	0	-	0.00%
2008-05-14	103.0	102.5	103.0	-	-	562	57,696	102.66	72.35	72.04	72.35	-	-	800	72.152	-0.39%
2008-05-13	103.4	103.0	103.5	-	-	0	0	-	72.64	72.39	72.74	-	-	0	-	0.00%
2008-05-09	103.4	103.4	103.5	-	-	100	10,335	103.35	72.64	72.64	72.74	-	-	142	72.636	0.05%
2008-05-08	103.3	103.2	103.3	-	-	0	0	-	72.60	72.53	72.60	-	-	0	-	-0.10%
2008-05-07	103.4	103.0	103.4	-	-	0	0	-	72.67	72.39	72.67	-	-	0	-	0.00%
2008-05-06	103.4	103.0	103.4	-	-	0	0	-	72.67	72.39	72.67	-	-	0	-	0.00%
2008-05-05	103.4	103.0	103.4	103.5	103.5	100	10,350	103.50	72.67	72.39	72.67	72.74	72.74	142	72.741	0.00%
2008-05-02	103.4	103.4	103.8	-	-	0	0	-	72.67	72.67	72.95	-	-	0	-	0.00%
2008-04-30	103.4	103.4	103.6	103.4	103.4	900	93,060	103.40	72.67	72.67	72.81	72.67	72.67	1,281	72.671	-0.19%
2008-04-29	103.6	103.4	103.6	103.6	103.6	600	62,160	103.60	72.81	72.67	72.81	72.81	72.81	854	72.811	0.00%
2008-04-28	103.6	103.4	103.8	-	-	0	0	-	72.81	72.67	72.92	-	-	0	-	0.00%
2008-04-25	103.6	103.2	103.6	103.8	104.0	2,100	218,350	103.98	72.81	72.53	72.81	72.95	73.09	2,988	73.076	-0.48%
2008-04-24	104.1	104.1	104.2	104.1	104.1	163	16,940	103.93	73.16	73.16	73.20	73.16	73.16	232	73.041	0.10%
2008-04-23	104.0	104.0	104.2	-	-	0	0	-	73.09	73.09	73.20	-	-	0	-	0.10%
2008-04-22	103.9	103.9	104.0	103.9	103.9	100	10,390	103.90	73.02	73.02	73.09	73.02	73.02	142	73.022	0.00%
2008-04-21	103.9	103.6	104.0	-	-	500	52,000	104.00	73.02	72.78	73.09	-	-	711	73.092	0.00%
2008-04-18	103.9	103.6	104.1	-	-	0	0	-	73.02	72.78	73.13	-	-	0	-	0.00%
2008-04-17	103.9	103.6	103.9	-	-	0	0	-	73.02	72.81	73.02	-	-	0	-	-0.29%
2008-04-16	104.2	103.8	104.2	-	-	0	0	-	73.23	72.95	73.23	-	-	0	-	-0.10%
2008-04-15	104.3	103.8	104.3	104.3	104.3	114	11,890	104.30	73.30	72.95	73.30	73.30	73.30	162	73.302	0.10%
2008-04-14	104.2	103.8	104.3	-	-	0	0	-	73.23	72.95	73.30	-	-	0	-	0.00%
2008-04-11	104.2	103.8	104.3	104.2	104.2	464	48,349	104.20	73.23	72.95	73.30	73.23	73.23	660	73.233	0.00%
2008-04-10	104.2	103.8	104.2	-	-	0	0	-	73.23	72.95	73.23	-	-	0	-	0.00%
2008-04-09	104.2	103.8	104.2	-	-	0	0	-	73.23	72.95	73.23	-	-	0	-	0.00%
2008-04-08	104.2	103.8	104.2	-	-	0	0	-	73.23	72.95	73.23	-	-	0	-	0.00%
2008-04-07	104.2	104.0	104.3	-	-	100	10,430	104.30	73.23	73.09	73.30	-	-	142	73.303	0.00%
2008-04-03	104.2	104.0	104.4	103.8	104.2	1,000	104,000	104.00	73.23	73.09	73.37	72.95	73.23	1,423	73.092	0.00%
2008-04-02	104.2	103.7	104.2	-	-	0	0	-	73.23	72.88	73.23	-	-	0	-	0.00%
2008-04-01	104.2	103.8	104.2	104.2	104.2	6,500	677,300	104.20	73.23	72.95	73.23	73.23	73.23	9,249	73.233	0.19%
2008-03-31	104.0	103.7	104.0	103.7	104.0	1,217	126,456	103.91	73.09	72.88	73.09	72.88	73.09	1,732	73.028	-0.19%
2008-03-28	104.2	103.6	104.2	104.2	104.2	900	93,730	104.14	73.23	72.81	73.23	73.23	73.23	1,281	73.194	0.10%
2008-03-27	104.1	103.7	104.2	-	-	0	0	-	73.16	72.88	73.23	-	-	0	-	0.00%
2008-03-26	104.1	103.6	104.1	103.9	104.4	1,000	104,150	104.15	73.16	72.81	73.16	73.02	73.37	1,423	73.198	0.68%
2008-03-25	103.4	103.4	103.9	-	-	0	0	-	72.67	72.67	73.02	-	-	0	-	0.00%
2008-03-20	103.4	103.4	103.9	-	-	0	0	-	72.67	72.67	73.02	-	-	0	-	0.00%
2008-03-19	103.4	103.4	103.9	-	-	0	0	-	72.67	72.67	73.02	-	-	0	-	0.00%
2008-03-18	103.4	103.4	103.9	103.4	103.4	500	51,700	103.40	72.67	72.67	73.02	72.67	72.67	711	72.671	-0.29%
2008-03-17	103.7	103.4	103.9	-	-	0	0	-	72.88	72.67	73.02	-	-	0	-	0.00%
2008-03-14	103.7	103.3	103.8	-	-	500	51,900	103.80	72.88	72.60	72.95	-	-	711	72.952	0.00%
2008-03-13	103.7	103.2	103.7	103.7	103.7	181	18,632	102.94	72.88	72.53	72.88	72.88	72.88	258	72.347	0.58%
2008-03-12	103.1	103.1	103.6	-	-	1,176	121,584	103.39	72.46	72.46	72.81	-	-	1,673	72.662	0.10%
2008-03-11	103.0	103.0	103.7	103.0	103.2	14,200	1,463,020	103.03	72.39	72.39	72.88	72.39	72.53	20,205	72.410	-0.19%
2008-03-10	103.2	103.2	103.2	103.4	103.5	1,400	144,790	103.42	72.53	72.49	72.53	72.64	72.71	1,992	72.686	-0.15%
2008-03-07	103.4	103.4	103.5	103.4	103.4	200	20,670	103.35	72.64	72.64	72.74	72.64	72.64	285	72.636	-0.14%
2008-03-06	103.5	103.3	103.8	-	-	0	0	-	72.74	72.60	72.95	-	-	0	-	0.00%
2008-03-05	103.5	103.3	103.5	103.5	103.5	500	51,750	103.50	72.74	72.60	72.74	72.74	72.74	711	72.741	0.00%
2008-03-04	103.5	103.5	103.8	-	-	100	10,390	103.90	72.74	72.71	72.95	-	-	142	73.022	0.00%
2008-03-03	103.5	103.5	103.8	103.5	103.7	2,100	217,650	103.64	72.74	72.74	72.92	72.74	72.88	2,988	72.841	0.05%
2008-02-29	103.5	103.5	103.8	-	-	500	51,725	103.45	72.71	72.71	72.92	-	-	711	72.706	0.63%
2008-02-28	102.8	102.8	103.2	-	-	0	0	-	72.25	72.25	72.53	-	-	0	-	0.24%
2008-02-27	102.6	102.6	103.0	-	-	8	820	102.50	72.07	72.07	72.35	-	-	11	72.038	0.20%
2008-02-26	102.4	102.3	102.7	-	-	0	0	-	71.93	71.86	72.14	-	-	0	-	0.00%
2008-02-25	102.4	102.4	102.8	102.4	102.4	500	51,175	102.35	71.93	71.93	72.21	71.93	71.93	711	71.933	-0.44%
2008-02-22	102.8	102.7	103.1	-	-	0	0	-	72.25	72.18	72.46	-	-	0	-	0.00%
2008-02-21	102.8	102.5	102.9	-	-	0	0	-	72.25	72.00	72.28	-	-	0	-	0.00%
2008-02-20	102.8	102.5	102.8	102.0	103.4	15,400	1,578,780	102.52	72.25	72.00	72.25	71.69	72.67	21,912	72.051	-0.39%
2008-02-19	103.2	103.2	103.5	-	-	0	0	-	72.53	72.53	72.74	-	-	0	-	0.00%
2008-02-18	103.2	103.2	103.6	103.2	103.8	15,300	1,582,795	103.45	72.53	72.53	72.78	72.49	72.92	21,770	72.706	-0.48%
2008-02-15	103.7	103.4	103.8	-	-	1,000	103,750	103.75	72.88	72.64	72.92	-	-	1,423	72.917	0.00%
2008-02-14	103.7	103.7	103.8	103.7	103.7	1,019	105,672	103.70	72.88	72.88	72.92	72.88	72.88	1,450	72.883	0.19%
2008-02-13	103.5	103.5	103.7	103.4	103.4	1,598	165,061	103.29	72.74	72.74	72.88	72.67	72.67	2,274	72.595	0.29%
2008-02-12	103.2	103.2	103.4	-	-	0	0	-	72.53	72.53	72.67	-	-	0	-	0.10%
2008-02-11	103.1	103.1	103.4	-	-	0	0	-	72.46	72.46	72.67	-	-	0	-	0.00%
2008-02-06	103.1	103.1	103.4	-	-	0	0	-	72.46	72.46	72.67	-	-	0	-	0.10%
2008-02-05	103.0	103.0	103.2	-	-	0	0	-	72.39	72.35	72.53	-	-	0	-	0.00%
2008-02-04	103.0	103.0	103.0	103.0	103.0	100	10,300	103.00	72.39	72.35	72.39	72.39	72.39	142	72.390	0.05%
2008-02-01	103.0	103.0	103.3	-	-	0	0	-	72.35	72.35	72.57	-	-	0	-	0.05%
2008-01-31	102.9	102.9	103.1	102.9	103.3	4,000	412,100	103.03	72.32	72.32	72.46	72.32	72.60	5,691	72.407	-0.24%
2008-01-30	103.2	103.2	103.5	103.2	103.2	2,100	216,645	103.16	72.49	72.49	72.71	72.49	72.49	2,988	72.505	-0.23%
2008-01-29	105.2	104.9	105.2	-	-	0	0	-	72.66	72.46	72.66	-	-	0	-	-0.10%
2008-01-28	105.3	105.3	105.3	105.3	105.3	300	31,575	105.25	72.73	72.73	72.77	72.73	72.73	434	72.733	0.14%
2008-01-25	105.1	105.1	105.3	-	-	0	0	-	72.63	72.63	72.73	-	-	0	-	0.05%
2008-01-24	105.1	105.0	105.1	105.1	105.1	800	84,050	105.06	72.59	72.53	72.59	72.59	72.63	1,158	72.603	0.14%
2008-01-23	104.9	104.9	105.0	104.8	104.8	2,700	283,260	104.91	72.49	72.49	72.56	72.42	72.42	3,907	72.499	0.24%
2008-01-22	104.7	104.7	104.8	104.7	104.7	4,200	441,030	105.01	72.32	72.32	72.42	72.32	72.32	6,078	72.565	-0.19%
2008-01-21	104.9	104.6	104.9	-	-	500	52,425	104.85	72.46	72.28	72.49	-	-	724	72.456	0.00%
2008-01-18	104.9	104.9	105.2	-	-	500	52,450	104.90	72.46	72.46	72.66	-	-	724	72.491	0.24%
2008-01-17	104.6	104.5	104.8	-	-	0	0	-	72.28	72.18	72.39	-	-	0	-	0.00%
2008-01-16	104.6	104.6	104.8	104.5	104.5	200	20,900	104.50	72.28	72.28	72.42	72.21	72.21	289	72.214	0.29%
2008-01-15	104.3	104.0	104.3	-	-	19	1,982	104.32	72.08	71.87	72.08	-	-	27	72.087	-0.05%
2008-01-14	104.4	104.2	104.4	104.4	104.4	1,000	104,350	104.35	72.11	71.97	72.15	72.11	72.11	1,447	72.111	1.02%
2008-01-11	103.3	103.3	103.6	103.1	103.1	51,938	5,338,167	102.78	71.39	71.39	71.59	71.21	71.21	75,158	71.026	0.44%
2008-01-10	102.9	102.9	103.2	-	-	0	0	-	71.07	71.07	71.28	-	-	0	-	0.00%
2008-01-09	102.9	102.9	103.2	-	-	0	0	-	71.07	71.07	71.28	-	-	0	-	0.19%
2008-01-08	102.7	102.6	102.9	-	-	0	0	-	70.94	70.87	71.07	-	-	0	-	0.00%
2008-01-07	102.7	102.7	103.0	102.4	102.4	700	71,860	102.66	70.94	70.94	71.14	70.76	70.76	1,013	70.941	0.15%
2008-01-04	102.5	102.4	102.7	-	-	0	0	-	70.83	70.76	70.97	-	-	0	-	0.00%
2008-01-03	102.5	102.5	102.8	-	-	0	0	-	70.83	70.83	71.04	-	-	0	-	0.34%
2008-01-02	102.2	101.9	102.2	102.2	102.2	1,500	153,225	102.15	70.59	70.38	70.59	70.59	70.59	2,171	70.590	0.15%
2007-12-31	102.0	102.0	102.3	-	-	0	0	-	70.49	70.49	70.69	-	-	0	-	0.15%
2007-12-28	101.9	101.9	102.2	-	-	0	0	-	70.38	70.38	70.59	-	-	0	-	0.05%
2007-12-27	101.8	101.7	101.8	-	-	0	0	-	70.35	70.28	70.35	-	-	0	-	-0.39%
2007-12-24	102.2	102.2	102.2	-	-	2,000	204,100	102.05	70.63	70.59	70.63	-	-	2,894	70.521	-0.20%
2007-12-21	102.4	102.2	102.4	-	-	0	0	-	70.76	70.63	70.76	-	-	0	-	0.00%
2007-12-20	102.4	102.2	102.4	102.4	102.4	100	10,240	102.40	70.76	70.63	70.76	70.76	70.76	145	70.763	-0.05%
2007-12-19	102.5	102.2	102.5	102.5	102.5	800	81,960	102.45	70.80	70.59	70.80	70.80	70.80	1,158	70.798	0.39%
2007-12-18	102.1	102.1	102.4	-	-	0	0	-	70.52	70.52	70.73	-	-	0	-	0.00%
2007-12-17	102.1	102.1	102.4	102.1	102.1	500	51,025	102.05	70.52	70.52	70.73	70.52	70.52	724	70.521	-0.34%
2007-12-14	102.4	102.1	102.4	-	-	0	0	-	70.76	70.56	70.76	-	-	0	-	-0.44%
2007-12-13	102.9	102.6	102.9	-	-	19	1,955	102.89	71.07	70.90	71.11	-	-	27	71.105	0.00%
2007-12-12	102.9	102.9	103.2	-	-	258	26,613	103.15	71.07	71.07	71.28	-	-	373	71.282	0.10%
2007-12-11	102.8	102.6	102.8	102.8	102.8	1,500	154,175	102.78	71.01	70.87	71.04	71.01	71.01	2,171	71.028	-0.24%
2007-12-10	103.0	102.9	103.0	-	-	1,800	185,400	103.00	71.18	71.11	71.18	-	-	2,605	71.178	-0.10%
2007-12-07	103.1	103.1	103.4	-	-	1,100	113,530	103.21	71.25	71.25	71.45	-	-	1,592	71.322	0.15%
2007-12-06	103.0	103.0	103.3	102.9	102.9	10,700	1,101,330	102.93	71.14	71.14	71.35	71.11	71.11	15,484	71.128	0.05%
2007-12-05	102.9	102.9	102.9	-	-	0	0	-	71.11	71.07	71.11	-	-	0	-	0.00%
2007-12-04	102.9	102.8	102.9	-	-	100	10,290	102.90	71.11	71.04	71.11	-	-	145	71.109	0.00%
2007-12-03	102.9	102.7	102.9	102.9	102.9	700	72,030	102.90	71.11	70.97	71.11	71.11	71.11	1,013	71.109	0.34%
2007-11-30	102.6	102.6	102.9	-	-	0	0	-	70.87	70.87	71.07	-	-	0	-	0.24%
2007-11-29	102.3	102.2	102.5	102.3	102.3	37,600	3,842,920	102.21	70.69	70.59	70.80	70.69	70.69	54,410	70.629	-0.29%
2007-11-28	102.6	102.3	102.6	-	-	900	92,070	102.30	70.90	70.69	70.90	-	-	1,302	70.694	0.00%
2007-11-27	102.6	102.6	102.9	102.6	102.6	1,000	102,600	102.60	70.90	70.90	71.07	70.90	70.90	1,447	70.901	0.44%
2007-11-26	102.2	102.2	102.5	-	-	0	0	-	70.59	70.59	70.80	-	-	0	-	0.15%
2007-11-23	102.0	102.0	102.3	-	-	700	71,400	102.00	70.49	70.49	70.69	-	-	1,013	70.487	0.15%
2007-11-22	101.9	101.9	102.2	101.9	101.9	1,000	101,850	101.85	70.38	70.38	70.59	70.38	70.38	1,447	70.383	0.25%
2007-11-21	101.6	101.6	101.9	101.6	101.6	3,600	365,760	101.60	70.21	70.21	70.42	70.21	70.21	5,209	70.210	-0.05%
2007-11-20	101.7	101.5	101.8	-	-	0	0	-	70.24	70.11	70.31	-	-	0	-	0.00%
2007-11-19	101.7	101.4	101.7	-	-	0	0	-	70.24	70.07	70.28	-	-	0	-	0.00%
2007-11-16	101.7	101.5	101.7	-	-	4,000	406,790	101.70	70.24	70.11	70.24	-	-	5,788	70.278	0.00%
2007-11-15	101.7	101.4	101.7	101.7	101.7	405	41,168	101.65	70.24	70.04	70.24	70.24	70.24	586	70.245	0.05%
2007-11-14	101.6	101.5	101.7	-	-	400	40,720	101.80	70.21	70.14	70.28	-	-	579	70.349	0.00%
2007-11-13	101.6	101.6	101.7	-	-	546	55,556	101.75	70.21	70.21	70.28	-	-	790	70.315	0.00%
2007-11-12	101.6	101.6	101.9	101.6	101.6	1,400	142,270	101.62	70.21	70.21	70.42	70.21	70.21	2,026	70.225	0.99%
2007-11-09	100.6	100.6	100.9	-	-	0	0	-	69.52	69.52	69.73	-	-	0	-	0.30%
2007-11-08	100.3	100.3	100.6	-	-	0	0	-	69.31	69.31	69.52	-	-	0	-	0.30%
2007-11-07	100.0	100.0	100.3	-	-	0	0	-	69.10	69.10	69.31	-	-	0	-	0.00%
2007-11-06	100.0	99.75	100.0	99.80	100.0	900	89,860	99.844	69.10	68.93	69.10	68.97	69.10	1,302	68.997	0.25%
2007-11-05	99.75	99.75	99.80	99.75	99.75	500	49,875	99.750	68.93	68.93	68.97	68.93	68.93	724	68.932	0.35%
2007-11-02	99.40	99.40	99.55	-	-	36,000	3,579,400	99.428	68.69	68.69	68.79	-	-	52,095	68.709	0.05%
2007-11-01	99.35	99.35	99.40	99.35	99.40	11,000	1,093,390	99.399	68.66	68.66	68.69	68.66	68.69	15,918	68.689	0.00%
2007-10-31	99.35	99.30	99.45	-	-	10,000	995,000	99.500	68.66	68.62	68.72	-	-	14,471	68.759	0.00%
2007-10-30	99.35	99.35	99.50	99.30	99.60	109,200	10,851,020	99.368	68.66	68.66	68.76	68.62	68.83	158,021	68.668	-0.05%
2007-10-29	99.40	99.40	99.55	99.30	99.30	500	49,650	99.300	68.69	68.69	68.79	68.62	68.62	724	68.621	0.00%
2007-10-26	99.40	99.40	99.70	99.35	99.35	459	45,602	99.351	68.69	68.69	68.90	68.66	68.66	664	68.656	-0.10%
2007-10-25	99.50	99.30	99.50	99.50	99.50	3,000	298,500	99.500	68.76	68.62	68.76	68.76	68.76	4,341	68.759	0.45%
2007-10-24	99.05	99.05	99.35	99.05	99.05	1,000	99,050	99.050	68.45	68.45	68.66	68.45	68.45	1,447	68.448	0.15%
2007-10-23	98.90	98.85	99.15	-	-	0	0	-	68.34	68.31	68.52	-	-	0	-	0.00%
2007-10-22	98.90	98.80	99.10	98.90	98.90	438	43,334	98.936	68.34	68.28	68.48	68.34	68.34	634	68.370	0.92%
2007-10-18	98.00	98.00	98.30	-	-	0	0	-	67.72	67.72	67.93	-	-	0	-	0.15%
2007-10-17	97.85	97.75	97.85	97.80	97.85	18,000	1,760,800	97.822	67.62	67.55	67.62	67.58	67.62	26,047	67.600	0.10%
2007-10-16	97.75	97.75	97.80	-	-	500	48,875	97.750	67.55	67.55	67.58	-	-	724	67.550	0.00%
2007-10-15	97.75	97.45	97.75	97.75	97.75	2,010	196,478	97.750	67.55	67.34	67.55	67.55	67.55	2,909	67.550	-0.05%
2007-10-12	97.80	97.55	97.85	-	-	0	0	-	67.58	67.41	67.62	-	-	0	-	0.00%
2007-10-11	97.80	97.50	97.80	97.50	97.80	1,674	163,551	97.701	67.58	67.38	67.58	67.38	67.58	2,422	67.516	0.05%
2007-10-10	97.75	97.45	97.75	97.95	97.95	300	29,385	97.950	67.55	67.34	67.55	67.69	67.69	434	67.688	0.10%
2007-10-09	97.65	97.65	97.95	97.65	98.05	47,300	4,619,885	97.672	67.48	67.48	67.69	67.48	67.76	68,447	67.496	-0.41%
2007-10-08	98.05	97.75	98.05	-	-	1,500	146,625	97.750	67.76	67.55	67.76	-	-	2,171	67.550	-0.05%
2007-10-05	98.10	97.90	98.20	-	-	0	0	-	67.79	67.65	67.86	-	-	0	-	0.00%
2007-10-04	98.10	97.80	98.10	-	-	0	0	-	67.79	67.58	67.79	-	-	0	-	0.00%
2007-10-03	98.10	98.10	98.40	-	-	10,000	982,000	98.200	67.79	67.79	68.00	-	-	14,471	67.861	0.10%
2007-10-02	98.00	97.70	98.00	-	-	0	0	-	67.72	67.52	67.72	-	-	0	-	0.00%
2007-09-28	98.00	97.95	98.05	-	-	0	0	-	67.72	67.69	67.76	-	-	0	-	0.00%
2007-09-27	98.00	97.95	98.00	98.00	98.00	700	68,575	97.964	67.72	67.69	67.72	67.72	67.72	1,013	67.698	0.05%
2007-09-25	97.95	97.95	98.00	-	-	0	0	-	67.69	67.69	67.72	-	-	0	-	0.00%
2007-09-24	97.95	97.70	98.00	-	-	0	0	-	67.69	67.52	67.72	-	-	0	-	0.00%
2007-09-21	97.95	97.65	97.95	-	-	0	0	-	67.69	67.48	67.69	-	-	0	-	-0.25%
2007-09-20	98.20	98.10	98.40	-	-	0	0	-	67.86	67.79	68.00	-	-	0	-	0.00%
2007-09-19	98.20	98.20	98.50	-	-	5,000	491,000	98.200	67.86	67.86	68.07	-	-	7,235	67.861	0.36%
2007-09-18	97.85	97.85	98.15	-	-	0	0	-	67.62	67.62	67.83	-	-	0	-	0.00%
2007-09-17	97.85	97.85	98.15	97.85	97.85	800	78,280	97.850	67.62	67.62	67.83	67.62	67.62	1,158	67.619	0.15%
2007-09-14	97.70	97.65	97.95	-	-	0	0	-	67.52	67.48	67.69	-	-	0	-	0.00%
2007-09-13	97.70	97.55	97.85	-	-	10	979	97.900	67.52	67.41	67.62	-	-	14	67.654	0.00%
2007-09-12	97.70	97.60	97.90	-	-	7,580	739,925	97.615	67.52	67.45	67.65	-	-	10,969	67.457	0.00%
2007-09-11	97.70	97.70	98.00	-	-	0	0	-	67.52	67.52	67.72	-	-	0	-	0.15%
2007-09-10	97.55	97.55	97.85	-	-	0	0	-	67.41	67.41	67.62	-	-	0	-	0.31%
2007-09-07	97.25	97.15	97.45	-	-	0	0	-	67.20	67.14	67.34	-	-	0	-	0.00%
2007-09-06	97.25	97.25	97.55	97.25	97.25	500	48,625	97.250	67.20	67.20	67.41	67.20	67.20	724	67.204	0.10%
2007-09-05	97.15	97.10	97.15	97.15	97.15	600	58,305	97.175	67.14	67.10	67.14	67.14	67.14	868	67.153	0.00%
2007-09-04	97.15	97.05	97.35	-	-	0	0	-	67.14	67.07	67.27	-	-	0	-	0.00%
2007-09-03	97.15	97.00	97.20	-	-	0	0	-	67.14	67.03	67.17	-	-	0	-	0.00%
2007-08-31	97.15	97.00	97.25	-	-	0	0	-	67.14	67.03	67.20	-	-	0	-	0.00%
2007-08-30	97.15	97.05	97.35	-	-	0	0	-	67.14	67.07	67.27	-	-	0	-	0.00%
2007-08-29	97.15	97.15	97.45	-	-	0	0	-	67.14	67.14	67.34	-	-	0	-	0.10%
2007-08-28	97.05	97.05	97.35	97.05	97.05	200	19,410	97.050	67.07	67.07	67.27	67.07	67.07	289	67.066	0.10%
2007-08-27	96.95	96.95	97.25	96.95	97.00	8,000	775,850	96.981	67.00	67.00	67.20	67.00	67.03	11,577	67.019	-0.05%
2007-08-24	97.00	96.90	97.20	-	-	2,000	193,800	96.900	67.03	66.96	67.17	-	-	2,894	66.962	0.00%
2007-08-23	97.00	96.95	97.25	97.00	97.00	5,000	485,000	97.000	67.03	67.00	67.20	67.03	67.03	7,235	67.032	-0.15%
2007-08-22	97.15	97.05	97.35	-	-	94	9,123	97.053	67.14	67.07	67.27	-	-	136	67.068	0.00%
2007-08-21	97.15	97.15	97.45	-	-	0	0	-	67.14	67.14	67.34	-	-	0	-	0.31%
2007-08-20	96.85	96.85	97.15	-	-	0	0	-	66.93	66.93	67.14	-	-	0	-	0.00%
2007-08-17	96.85	96.85	97.20	96.85	96.90	9,000	871,900	96.878	66.93	66.93	67.17	66.93	66.96	13,024	66.947	0.05%
2007-08-16	96.80	96.65	96.95	-	-	0	0	-	66.89	66.79	67.00	-	-	0	-	0.00%
2007-08-15	96.80	96.50	96.80	96.80	96.80	590	57,022	96.648	66.89	66.69	66.89	66.89	66.89	854	66.788	-0.10%
2007-08-14	96.90	96.90	97.00	-	-	0	0	-	66.96	66.96	67.03	-	-	0	-	0.00%
2007-08-13	96.90	96.60	96.90	-	-	658	63,760	96.900	66.96	66.76	66.96	-	-	952	66.962	-0.05%
2007-08-10	96.95	96.65	96.95	96.95	96.95	5,600	542,920	96.950	67.00	66.79	67.00	67.00	67.00	8,104	66.997	0.31%
2007-08-09	96.65	96.35	96.65	-	-	700	67,705	96.721	66.79	66.58	66.79	-	-	1,013	66.839	-0.10%
2007-08-08	96.75	96.75	96.80	-	-	0	0	-	66.86	66.86	66.89	-	-	0	-	0.00%
2007-08-07	96.75	96.75	96.85	-	-	0	0	-	66.86	66.86	66.93	-	-	0	-	0.16%
2007-08-06	96.60	96.60	96.90	96.60	96.60	900	86,940	96.600	66.76	66.76	66.96	66.76	66.76	1,302	66.755	0.00%
2007-08-03	96.60	96.40	96.60	-	-	0	0	-	66.76	66.62	66.76	-	-	0	-	0.00%
2007-08-02	96.60	96.30	96.60	96.60	96.60	300	28,980	96.600	66.76	66.55	66.76	66.76	66.76	434	66.755	0.00%
2007-08-01	96.60	96.60	96.65	96.60	96.65	10,200	985,810	96.648	66.76	66.76	66.79	66.76	66.79	14,760	66.788	0.10%
2007-07-31	96.50	96.50	96.60	96.50	96.50	500	48,250	96.500	66.69	66.69	66.76	66.69	66.69	724	66.686	-0.16%
2007-07-30	96.65	96.45	96.65	96.65	96.65	600	57,990	96.650	66.79	66.65	66.79	66.79	66.79	868	66.790	0.52%
2007-07-27	98.25	98.25	98.55	98.25	98.30	2,500	245,725	98.290	66.44	66.44	66.65	66.44	66.48	3,697	66.471	0.15%
2007-07-26	98.10	98.10	98.25	98.00	98.00	400	39,200	98.000	66.34	66.34	66.44	66.28	66.28	591	66.275	0.10%
2007-07-25	98.00	97.95	98.25	98.00	98.25	5,300	519,300	97.981	66.28	66.24	66.44	66.28	66.44	7,837	66.262	-0.15%
2007-07-24	98.15	97.90	98.15	98.15	98.15	2,100	206,115	98.150	66.38	66.21	66.38	66.38	66.38	3,105	66.377	0.20%
2007-07-23	97.95	97.95	98.15	-	-	0	0	-	66.24	66.24	66.38	-	-	0	-	0.00%
2007-07-20	97.95	97.70	97.95	-	-	200	19,590	97.950	66.24	66.07	66.24	-	-	296	66.241	0.00%
2007-07-19	97.95	97.85	97.95	97.95	97.95	1,900	186,105	97.950	66.24	66.17	66.24	66.24	66.24	2,810	66.241	0.00%
2007-07-18	97.95	97.80	97.95	-	-	0	0	-	66.24	66.14	66.24	-	-	0	-	-0.05%
2007-07-17	98.00	97.80	98.00	-	-	0	0	-	66.28	66.14	66.28	-	-	0	-	0.00%
2007-07-16	98.00	97.75	98.00	98.00	98.00	1,046	102,284	97.786	66.28	66.11	66.28	66.28	66.28	1,547	66.130	0.15%
2007-07-13	97.85	97.60	97.85	97.85	97.85	264	25,832	97.849	66.17	66.00	66.17	66.17	66.17	390	66.173	0.20%
2007-07-12	97.65	97.55	97.85	-	-	0	0	-	66.04	65.97	66.17	-	-	0	-	0.00%
2007-07-11	97.65	97.60	97.90	-	-	668	65,397	97.900	66.04	66.00	66.21	-	-	988	66.207	0.00%
2007-07-10	97.65	97.50	97.80	-	-	1,000	97,500	97.500	66.04	65.94	66.14	-	-	1,479	65.937	0.00%
2007-07-09	97.65	97.35	97.65	-	-	0	0	-	66.04	65.84	66.04	-	-	0	-	-0.10%
2007-07-06	97.75	97.45	97.75	-	-	84	8,186	97.452	66.11	65.90	66.11	-	-	124	65.905	-0.05%
2007-07-05	97.80	97.55	97.80	-	-	0	0	-	66.14	65.97	66.14	-	-	0	-	-0.10%
2007-07-04	97.90	97.60	97.90	98.00	98.00	300	29,400	98.000	66.21	66.00	66.21	66.28	66.28	444	66.275	0.15%
2007-07-03	97.75	97.75	98.00	-	-	0	0	-	66.11	66.11	66.28	-	-	0	-	0.10%
2007-06-29	97.65	97.40	97.65	-	-	0	0	-	66.04	65.87	66.04	-	-	0	-	-0.05%
2007-06-28	97.70	97.50	97.75	-	-	0	0	-	66.07	65.94	66.11	-	-	0	-	0.00%
2007-06-27	97.70	97.55	97.80	-	-	1,500	146,325	97.550	66.07	65.97	66.14	-	-	2,218	65.971	0.00%
2007-06-26	97.70	97.60	97.80	-	-	1,428	139,326	97.567	66.07	66.00	66.14	-	-	2,112	65.982	0.00%
2007-06-25	97.70	97.70	97.75	97.70	97.70	600	58,560	97.600	66.07	66.07	66.11	66.07	66.07	887	66.005	0.21%
2007-06-22	97.50	97.25	97.50	-	-	0	0	-	65.94	65.77	65.94	-	-	0	-	0.00%
2007-06-21	97.50	97.40	97.60	-	-	0	0	-	65.94	65.87	66.00	-	-	0	-	0.00%
2007-06-20	97.50	97.50	97.70	97.50	97.50	600	58,500	97.500	65.94	65.94	66.07	65.94	65.94	887	65.937	0.10%
2007-06-18	97.40	97.40	97.60	97.40	97.40	300	29,220	97.400	65.87	65.87	66.00	65.87	65.87	444	65.869	0.00%
2007-06-15	97.40	97.20	97.45	-	-	0	0	-	65.87	65.73	65.90	-	-	0	-	0.00%
2007-06-14	97.40	97.35	97.40	97.40	97.40	140	13,596	97.114	65.87	65.84	65.87	65.87	65.87	207	65.676	0.15%
2007-06-13	97.25	97.10	97.25	-	-	868	84,413	97.250	65.77	65.67	65.77	-	-	1,283	65.768	-0.05%
2007-06-12	97.30	97.30	97.45	97.30	97.45	700	68,200	97.429	65.80	65.80	65.90	65.80	65.90	1,035	65.889	-0.10%
2007-06-11	97.40	97.40	97.55	-	-	0	0	-	65.87	65.87	65.97	-	-	0	-	0.52%
2007-06-08	96.90	96.90	97.25	96.85	97.25	2,500	242,325	96.930	65.53	65.53	65.77	65.50	65.77	3,697	65.552	-0.77%
2007-06-07	97.65	97.50	97.65	-	-	0	0	-	66.04	65.94	66.04	-	-	0	-	0.00%
2007-06-06	97.65	97.40	97.65	-	-	0	0	-	66.04	65.87	66.04	-	-	0	-	-0.10%
2007-06-05	97.75	97.45	97.75	97.75	97.75	2,000	195,500	97.750	66.11	65.90	66.11	66.11	66.11	2,957	66.106	0.21%
2007-06-04	97.55	97.50	97.55	-	-	200	19,530	97.650	65.97	65.94	65.97	-	-	296	66.038	-0.36%
2007-06-01	97.90	97.80	97.90	97.90	97.90	2,400	234,960	97.900	66.21	66.14	66.21	66.21	66.21	3,549	66.208	-0.05%
2007-05-31	97.95	97.90	98.00	-	-	0	0	-	66.24	66.21	66.28	-	-	0	-	0.00%
2007-05-30	97.95	97.65	97.95	-	-	1,200	117,540	97.950	66.24	66.04	66.24	-	-	1,774	66.241	-0.36%
2007-05-29	98.30	98.10	98.30	-	-	0	0	-	66.48	66.34	66.48	-	-	0	-	0.00%
2007-05-28	98.30	98.10	98.30	98.35	98.35	5,500	540,900	98.346	66.48	66.34	66.48	66.51	66.51	8,133	66.509	-0.10%
2007-05-25	98.40	98.35	98.40	98.40	98.40	3,299	324,542	98.376	66.55	66.51	66.55	66.55	66.55	4,878	66.529	-0.35%
2007-05-23	98.75	98.45	98.75	-	-	441	43,414	98.444	66.78	66.58	66.78	-	-	652	66.576	-0.05%
2007-05-22	98.80	98.60	98.80	98.80	98.80	2,500	246,600	98.640	66.82	66.68	66.82	66.82	66.82	3,697	66.708	0.20%
2007-05-21	98.60	98.40	98.70	98.60	98.60	1,000	98,600	98.600	66.68	66.55	66.75	66.68	66.68	1,479	66.681	0.00%
2007-05-18	98.60	98.60	98.70	98.60	98.60	600	59,160	98.600	66.68	66.68	66.75	66.68	66.68	887	66.681	-0.25%
2007-05-17	98.85	98.85	98.95	-	-	0	0	-	66.85	66.85	66.92	-	-	0	-	0.00%
2007-05-16	98.85	98.85	98.95	98.70	98.85	7,554	745,652	98.710	66.85	66.85	66.92	66.75	66.85	11,170	66.755	0.00%
2007-05-15	98.85	98.65	98.85	98.80	98.85	485,260	47,943,698	98.800	66.85	66.71	66.85	66.82	66.85	717,546	66.816	0.25%
2007-05-14	98.60	98.60	98.80	-	-	0	0	-	66.68	66.68	66.82	-	-	0	-	0.05%
2007-05-11	98.55	98.55	98.85	-	-	650	64,255	98.854	66.65	66.65	66.85	-	-	961	66.853	0.00%
2007-05-10	98.55	98.50	98.80	-	-	0	0	-	66.65	66.61	66.82	-	-	0	-	0.00%
2007-05-09	98.55	98.55	98.80	-	-	0	0	-	66.65	66.65	66.82	-	-	0	-	0.00%
2007-05-08	98.55	98.55	98.80	-	-	0	0	-	66.65	66.65	66.82	-	-	0	-	0.05%
2007-05-07	98.50	98.50	98.80	98.50	98.55	10,000	985,250	98.525	66.61	66.61	66.82	66.61	66.65	14,787	66.630	0.10%
2007-05-04	98.40	98.35	98.65	-	-	0	0	-	66.55	66.51	66.71	-	-	0	-	0.00%
2007-05-03	98.40	98.40	98.65	98.40	98.50	600	59,080	98.467	66.55	66.55	66.71	66.55	66.61	887	66.591	-0.30%
2007-05-02	98.70	98.55	98.85	-	-	0	0	-	66.75	66.65	66.85	-	-	0	-	0.00%
2007-04-30	98.70	98.40	98.70	98.70	98.70	800	78,960	98.700	66.75	66.55	66.75	66.75	66.75	1,183	66.749	0.00%
2007-04-27	98.70	98.40	98.70	-	-	0	0	-	66.75	66.55	66.75	-	-	0	-	0.00%
2007-04-26	98.70	98.65	98.75	-	-	0	0	-	66.75	66.71	66.78	-	-	0	-	0.00%
2007-04-25	98.70	98.70	98.85	98.70	98.70	3,993	394,319	98.753	66.75	66.75	66.85	66.75	66.75	5,904	66.784	0.05%
2007-04-24	98.65	98.65	98.95	-	-	0	0	-	66.71	66.71	66.92	-	-	0	-	0.05%
2007-04-23	98.60	98.55	98.70	-	-	200	19,740	98.700	66.68	66.65	66.75	-	-	296	66.749	0.00%
2007-04-20	98.60	98.50	98.60	-	-	0	0	-	66.68	66.61	66.68	-	-	0	-	0.00%
2007-04-19	98.60	98.45	98.60	98.55	98.60	5,100	502,610	98.551	66.68	66.58	66.68	66.65	66.68	7,541	66.648	0.20%
2007-04-18	98.40	98.40	98.55	-	-	0	0	-	66.55	66.55	66.65	-	-	0	-	0.05%
2007-04-17	98.35	98.30	98.50	98.35	98.35	100	9,835	98.350	66.51	66.48	66.61	66.51	66.51	148	66.512	-0.20%
2007-04-16	98.55	98.30	98.55	98.50	98.55	1,700	167,495	98.527	66.65	66.48	66.65	66.61	66.65	2,514	66.631	-0.10%
2007-04-13	98.65	98.50	98.65	98.65	98.65	131	12,888	98.382	66.71	66.61	66.71	66.71	66.71	194	66.533	0.05%
2007-04-12	98.60	98.50	98.60	98.60	98.60	5,700	561,520	98.512	66.68	66.61	66.68	66.68	66.68	8,429	66.622	0.00%
2007-04-11	98.60	98.60	98.70	-	-	0	0	-	66.68	66.68	66.75	-	-	0	-	0.00%
2007-04-10	98.60	98.50	98.60	-	-	0	0	-	66.68	66.61	66.68	-	-	0	-	-0.20%
2007-04-04	98.80	98.60	98.85	-	-	10,000	988,500	98.850	66.82	66.68	66.85	-	-	14,787	66.850	0.00%
2007-04-03	98.80	98.60	98.85	-	-	0	0	-	66.82	66.68	66.85	-	-	0	-	0.00%
2007-04-02	98.80	98.55	98.85	-	-	0	0	-	66.82	66.65	66.85	-	-	0	-	0.00%
2007-03-30	98.80	98.55	98.85	-	-	1,700	168,010	98.829	66.82	66.65	66.85	-	-	2,514	66.836	0.00%
2007-03-29	98.80	98.50	98.80	-	-	100	9,880	98.800	66.82	66.61	66.82	-	-	148	66.816	0.00%
2007-03-28	98.80	98.60	98.90	-	-	5,000	494,250	98.850	66.82	66.68	66.88	-	-	7,393	66.850	0.00%
2007-03-27	98.80	98.50	98.80	-	-	0	0	-	66.82	66.61	66.82	-	-	0	-	0.00%
2007-03-26	98.80	98.50	98.80	98.60	98.80	67,100	6,619,080	98.645	66.82	66.61	66.82	66.68	66.82	99,220	66.711	0.20%
2007-03-23	98.60	98.40	98.60	98.55	98.60	400	39,430	98.575	66.68	66.55	66.68	66.65	66.68	591	66.664	0.20%
2007-03-22	98.40	98.40	98.55	-	-	0	0	-	66.55	66.55	66.65	-	-	0	-	0.20%
2007-03-21	98.20	98.15	98.30	-	-	0	0	-	66.41	66.38	66.48	-	-	0	-	0.00%
2007-03-20	98.20	98.10	98.30	-	-	239	23,444	98.092	66.41	66.34	66.48	-	-	353	66.337	0.00%
2007-03-19	98.20	98.05	98.20	-	-	0	0	-	66.41	66.31	66.41	-	-	0	-	0.00%
2007-03-16	98.20	98.15	98.20	-	-	111	10,894	98.144	66.41	66.38	66.41	-	-	164	66.373	0.00%
2007-03-15	98.20	98.15	98.20	98.20	98.20	123	12,079	98.203	66.41	66.38	66.41	66.41	66.41	182	66.413	0.00%
2007-03-14	98.20	98.15	98.20	98.15	98.20	200	19,635	98.175	66.41	66.38	66.41	66.38	66.41	296	66.393	0.00%
2007-03-13	98.20	98.05	98.20	-	-	711	69,927	98.350	66.41	66.31	66.41	-	-	1,051	66.512	0.00%
2007-03-12	98.20	98.00	98.25	-	-	0	0	-	66.41	66.28	66.44	-	-	0	-	0.00%
2007-03-09	98.20	98.15	98.25	98.20	98.20	1,000	98,200	98.200	66.41	66.38	66.44	66.41	66.41	1,479	66.410	0.15%
2007-03-08	98.05	98.05	98.25	-	-	1,300	127,465	98.050	66.31	66.31	66.44	-	-	1,922	66.309	0.00%
2007-03-07	98.05	97.90	98.05	-	-	0	0	-	66.31	66.21	66.31	-	-	0	-	0.00%
2007-03-06	98.05	98.00	98.05	-	-	0	0	-	66.31	66.28	66.31	-	-	0	-	0.00%
2007-03-05	98.05	98.05	98.10	98.05	98.05	1,109	108,797	98.104	66.31	66.31	66.34	66.31	66.31	1,640	66.345	-0.25%
2007-03-02	98.30	98.05	98.30	-	-	0	0	-	66.48	66.31	66.48	-	-	0	-	-0.05%
2007-03-01	98.35	98.05	98.35	-	-	0	0	-	66.51	66.31	66.51	-	-	0	-	0.00%
2007-02-28	98.35	98.20	98.40	98.20	98.35	42,300	4,157,220	98.279	66.51	66.41	66.55	66.41	66.51	62,548	66.464	0.20%
2007-02-27	98.15	98.05	98.15	-	-	0	0	-	66.38	66.31	66.38	-	-	0	-	0.00%
2007-02-26	98.15	98.05	98.15	98.05	98.15	13,100	1,285,550	98.134	66.38	66.31	66.38	66.31	66.38	19,371	66.365	0.00%
2007-02-23	98.15	97.95	98.20	98.10	98.15	17,000	1,668,050	98.121	66.38	66.24	66.41	66.34	66.38	25,138	66.357	0.15%
2007-02-22	98.00	97.95	98.15	98.00	98.00	6,200	607,940	98.055	66.28	66.24	66.38	66.28	66.28	9,168	66.312	-0.20%
2007-02-21	98.20	98.10	98.30	98.20	98.25	50,400	4,949,780	98.210	66.41	66.34	66.48	66.41	66.44	74,526	66.417	-0.15%
2007-02-16	98.35	98.25	98.35	98.35	98.35	2,100	206,535	98.350	66.51	66.44	66.51	66.51	66.51	3,105	66.512	0.05%
2007-02-15	98.30	98.15	98.30	98.20	98.30	10,123	994,091	98.201	66.48	66.38	66.48	66.41	66.48	14,969	66.411	0.41%
2007-02-14	97.90	97.90	98.05	-	-	0	0	-	66.21	66.21	66.31	-	-	0	-	0.05%
2007-02-13	97.85	97.85	98.05	-	-	1,131	110,710	97.887	66.17	66.17	66.31	-	-	1,672	66.199	0.05%
2007-02-12	97.80	97.80	97.95	97.80	97.95	3,009	294,580	97.900	66.14	66.14	66.24	66.14	66.24	4,449	66.207	-0.31%
2007-02-09	98.10	97.90	98.10	-	-	0	0	-	66.34	66.21	66.34	-	-	0	-	-0.05%
2007-02-08	98.15	98.00	98.15	-	-	0	0	-	66.38	66.28	66.38	-	-	0	-	0.00%
2007-02-07	98.15	98.05	98.15	-	-	0	0	-	66.38	66.31	66.38	-	-	0	-	0.00%
2007-02-06	98.15	97.95	98.15	97.95	98.15	19,653	1,928,061	98.105	66.38	66.24	66.38	66.24	66.38	29,061	66.346	0.05%
2007-02-05	98.10	98.00	98.10	98.10	98.10	1,000	98,100	98.100	66.34	66.28	66.34	66.34	66.34	1,479	66.343	0.00%
2007-02-02	98.10	98.00	98.15	-	-	100	9,815	98.150	66.34	66.28	66.38	-	-	148	66.377	0.00%
2007-02-01	98.10	98.10	98.25	98.10	98.10	1,000	98,100	98.100	66.34	66.34	66.44	66.34	66.34	1,479	66.343	0.00%
2007-01-31	98.10	98.00	98.10	98.00	98.10	7,700	755,320	98.094	66.34	66.28	66.34	66.28	66.34	11,386	66.338	0.10%
2007-01-30	98.00	97.85	98.00	97.95	98.00	1,800	176,365	97.981	66.28	66.17	66.28	66.24	66.28	2,662	66.262	-0.17%
2007-01-29	100.2	100.1	100.2	100.2	100.2	800	80,120	100.15	66.39	66.36	66.42	66.39	66.39	1,207	66.390	0.10%
2007-01-26	100.1	100.1	100.3	100.0	100.0	902	90,198	99.998	66.32	66.32	66.46	66.29	66.29	1,361	66.289	-0.35%
2007-01-25	100.4	100.3	100.5	-	-	0	0	-	66.56	66.46	66.59	-	-	0	-	0.00%
2007-01-24	100.4	100.4	100.4	100.4	100.4	1,500	150,575	100.38	66.56	66.52	66.56	66.56	66.56	2,263	66.545	0.05%
2007-01-23	100.4	100.3	100.4	100.4	100.4	15,500	1,555,425	100.35	66.52	66.49	66.52	66.52	66.52	23,382	66.523	0.00%
2007-01-22	100.4	100.3	100.4	100.4	100.4	5,100	511,785	100.35	66.52	66.46	66.52	66.52	66.52	7,693	66.523	-0.15%
2007-01-19	100.5	100.4	100.5	-	-	0	0	-	66.62	66.56	66.62	-	-	0	-	-0.10%
2007-01-18	100.6	100.4	100.6	-	-	0	0	-	66.69	66.56	66.69	-	-	0	-	-0.10%
2007-01-17	100.7	100.5	100.7	100.7	100.7	1,500	151,050	100.70	66.75	66.62	66.75	66.75	66.75	2,263	66.755	0.00%
2007-01-16	100.7	100.6	100.8	-	-	9	904	100.44	66.75	66.66	66.79	-	-	14	66.585	0.00%
2007-01-15	100.7	100.5	100.7	100.7	100.7	121	12,185	100.70	66.75	66.62	66.75	66.75	66.75	183	66.756	0.05%
2007-01-12	100.7	100.6	100.8	100.7	100.7	3,375	339,686	100.65	66.72	66.69	66.79	66.72	66.72	5,091	66.720	-0.15%
2007-01-11	100.8	100.8	101.0	100.8	100.8	1,919	193,559	100.86	66.82	66.82	66.95	66.82	66.82	2,895	66.864	-0.20%
2007-01-10	101.0	100.9	101.0	-	-	0	0	-	66.95	66.89	66.95	-	-	0	-	-0.10%
2007-01-09	101.1	101.0	101.2	-	-	100	10,095	100.95	67.02	66.92	67.05	-	-	151	66.920	0.00%
2007-01-08	101.1	101.0	101.1	101.1	101.1	100	10,110	101.10	67.02	66.95	67.02	67.02	67.02	151	67.020	0.05%
2007-01-05	101.1	101.0	101.2	101.1	101.2	15,500	1,566,775	101.08	66.99	66.95	67.09	66.99	67.05	23,382	67.008	0.10%
2007-01-04	101.0	100.9	101.1	-	-	1,000	100,900	100.90	66.92	66.89	67.02	-	-	1,509	66.887	0.00%
2007-01-03	101.0	100.9	101.0	101.0	101.0	10,000	1,009,500	100.95	66.92	66.89	66.92	66.92	66.92	15,085	66.920	0.10%
2007-01-02	100.9	100.9	101.1	-	-	1,027	103,757	101.03	66.85	66.85	66.99	-	-	1,549	66.973	0.00%
2006-12-29	100.9	100.7	100.9	100.9	100.9	1,000	100,850	100.85	66.85	66.75	66.89	66.85	66.85	1,509	66.854	0.05%
2006-12-28	100.8	100.7	100.9	-	-	45	4,529	100.64	66.82	66.75	66.89	-	-	68	66.718	0.00%
2006-12-27	100.8	100.8	100.9	-	-	0	0	-	66.82	66.82	66.89	-	-	0	-	0.05%
2006-12-22	100.8	100.8	101.0	-	-	36	3,625	100.69	66.79	66.79	66.92	-	-	54	66.751	0.20%
2006-12-21	100.6	100.6	100.7	-	-	0	0	-	66.66	66.69	66.75	-	-	0	-	0.00%
2006-12-20	100.6	100.6	100.8	-	-	0	0	-	66.66	66.66	66.79	-	-	0	-	0.05%
2006-12-19	100.5	100.5	100.7	-	-	0	0	-	66.62	66.62	66.75	-	-	0	-	0.00%
2006-12-18	100.5	100.5	100.7	100.5	100.6	1,000	100,550	100.55	66.62	66.62	66.72	66.62	66.69	1,509	66.655	-0.10%
2006-12-15	100.6	100.5	100.6	100.6	100.6	1,200	120,645	100.54	66.69	66.59	66.69	66.69	66.69	1,810	66.647	0.00%
2006-12-14	100.6	100.5	100.6	100.6	100.6	230	23,114	100.50	66.69	66.59	66.69	66.69	66.69	347	66.619	-0.10%
2006-12-13	100.7	100.7	100.8	100.7	100.7	2,223	223,883	100.71	66.75	66.75	66.82	66.72	66.72	3,353	66.763	0.15%
2006-12-12	100.6	100.5	100.6	-	-	0	0	-	66.66	66.62	66.66	-	-	0	-	0.00%
2006-12-11	100.6	100.4	100.6	-	-	500	50,275	100.55	66.66	66.56	66.66	-	-	754	66.655	-0.25%
2006-12-08	100.8	100.7	100.8	-	-	0	0	-	66.82	66.72	66.82	-	-	0	-	0.00%
2006-12-07	100.8	100.7	100.8	-	-	0	0	-	66.82	66.72	66.82	-	-	0	-	0.00%
2006-12-06	100.8	100.8	101.0	100.8	100.8	8,500	856,900	100.81	66.82	66.82	66.92	66.82	66.82	12,822	66.829	-0.05%
2006-12-05	100.9	100.9	101.0	-	-	200	20,170	100.85	66.85	66.85	66.92	-	-	302	66.854	0.05%
2006-12-04	100.8	100.8	100.9	-	-	0	0	-	66.82	66.82	66.89	-	-	0	-	0.25%
2006-12-01	100.6	100.6	100.7	100.6	100.6	1,900	191,045	100.55	66.66	66.66	66.75	66.66	66.66	2,866	66.655	0.20%
2006-11-30	100.4	100.4	100.5	-	-	0	0	-	66.52	66.52	66.62	-	-	0	-	0.00%
2006-11-29	100.4	100.4	100.5	-	-	0	0	-	66.52	66.52	66.59	-	-	0	-	0.10%
2006-11-28	100.3	100.3	100.4	100.3	100.3	2,000	200,500	100.25	66.46	66.46	66.56	66.46	66.46	3,017	66.456	0.05%
2006-11-27	100.2	100.2	100.4	100.2	100.2	702	70,338	100.20	66.42	66.42	66.52	66.42	66.42	1,059	66.421	-0.05%
2006-11-24	100.3	100.2	100.3	-	-	0	0	-	66.46	66.42	66.49	-	-	0	-	0.00%
2006-11-23	100.3	100.3	100.4	-	-	2,000	200,500	100.25	66.46	66.46	66.52	-	-	3,017	66.456	0.05%
2006-11-22	100.2	100.2	100.3	100.2	100.2	500	50,100	100.20	66.42	66.42	66.49	66.42	66.42	754	66.423	0.00%
2006-11-21	100.2	100.1	100.3	100.2	100.2	10,000	1,002,000	100.20	66.42	66.36	66.46	66.42	66.42	15,085	66.423	0.10%
2006-11-20	100.1	100.1	100.2	100.1	100.1	1,036	103,704	100.10	66.36	66.36	66.42	66.36	66.36	1,563	66.357	0.15%
2006-11-17	99.95	99.95	100.1	99.90	99.90	100	9,990	99.900	66.26	66.26	66.32	66.22	66.22	151	66.224	-0.15%
2006-11-16	100.1	99.95	100.1	-	-	0	0	-	66.36	66.26	66.36	-	-	0	-	-0.15%
2006-11-15	100.3	100.1	100.3	100.3	100.3	10,104	1,012,421	100.20	66.46	66.36	66.46	66.46	66.46	15,242	66.423	0.25%
2006-11-14	100.0	100.0	100.1	100.0	100.1	50,000	5,000,040	100.00	66.29	66.29	66.36	66.29	66.36	75,425	66.291	-0.05%
2006-11-13	100.1	100.1	100.2	-	-	11,006	1,101,751	100.10	66.32	66.32	66.42	-	-	16,603	66.360	0.00%
2006-11-10	100.1	99.90	100.1	100.1	100.1	12,000	1,200,100	100.01	66.32	66.22	66.32	66.32	66.32	18,102	66.296	0.20%
2006-11-09	99.85	99.85	99.95	-	-	0	0	-	66.19	66.19	66.26	-	-	0	-	0.10%
2006-11-08	99.75	99.75	99.90	-	-	0	0	-	66.12	66.12	66.22	-	-	0	-	0.00%
2006-11-07	99.75	99.70	99.80	99.75	99.75	4,644	463,225	99.747	66.12	66.09	66.16	66.12	66.12	7,006	66.123	0.15%
2006-11-06	99.60	99.50	99.60	99.60	99.60	1,200	119,470	99.558	66.03	65.96	66.03	66.03	66.03	1,810	65.998	-0.35%
2006-11-03	99.95	99.90	100.0	99.95	99.95	1,000	99,950	99.950	66.26	66.22	66.29	66.26	66.26	1,509	66.258	-0.05%
2006-11-02	100.0	99.95	100.1	100.0	100.0	2,000	200,000	100.00	66.29	66.26	66.36	66.29	66.29	3,017	66.291	0.00%
2006-11-01	100.0	99.90	100.0	100.0	100.0	3,300	330,000	100.00	66.29	66.22	66.29	66.29	66.29	4,978	66.291	0.25%
2006-10-31	99.75	99.75	99.85	-	-	0	0	-	66.12	66.12	66.19	-	-	0	-	0.15%
2006-10-27	99.60	99.60	99.70	-	-	0	0	-	66.03	66.03	66.09	-	-	0	-	0.20%
2006-10-26	99.40	99.40	99.45	99.40	99.40	500	49,700	99.400	65.89	65.89	65.93	65.89	65.89	754	65.893	0.15%
2006-10-25	99.25	99.15	99.25	-	-	0	0	-	65.79	65.73	65.79	-	-	0	-	0.00%
2006-10-24	99.25	99.20	99.30	-	-	0	0	-	65.79	65.76	65.83	-	-	0	-	0.00%
2006-10-23	99.25	99.25	99.35	-	-	0	0	-	65.79	65.79	65.86	-	-	0	-	0.00%
2006-10-20	99.25	99.25	99.35	99.25	99.25	500	49,625	99.250	65.79	65.79	65.86	65.79	65.79	754	65.793	0.00%
2006-10-19	99.25	99.25	99.35	-	-	0	0	-	65.79	65.79	65.86	-	-	0	-	0.10%
2006-10-18	99.15	99.05	99.15	-	-	0	0	-	65.73	65.66	65.73	-	-	0	-	-0.05%
2006-10-17	99.20	99.20	99.30	-	-	0	0	-	65.76	65.76	65.83	-	-	0	-	0.05%
2006-10-16	99.15	99.05	99.15	-	-	1,000	98,950	98.950	65.73	65.66	65.73	-	-	1,509	65.595	0.00%
2006-10-13	99.15	99.05	99.15	99.15	99.15	107	10,609	99.150	65.73	65.66	65.73	65.73	65.73	161	65.727	0.05%
2006-10-12	99.10	98.95	99.10	-	-	0	0	-	65.69	65.59	65.69	-	-	0	-	-0.10%
2006-10-11	99.20	99.05	99.20	-	-	992	98,357	99.150	65.76	65.66	65.76	-	-	1,496	65.727	0.00%
2006-10-10	99.20	99.15	99.25	-	-	0	0	-	65.76	65.73	65.79	-	-	0	-	0.00%
2006-10-09	99.20	99.10	99.25	99.20	99.20	10,000	992,000	99.200	65.76	65.69	65.79	65.76	65.76	15,085	65.760	-0.20%
2006-10-06	99.40	99.40	99.50	-	-	0	0	-	65.89	65.89	65.96	-	-	0	-	0.05%
2006-10-05	99.35	99.35	99.45	-	-	500	49,725	99.450	65.86	65.86	65.93	-	-	754	65.926	0.10%
2006-10-04	99.25	99.10	99.25	99.25	99.25	2,300	228,275	99.250	65.79	65.69	65.79	65.79	65.79	3,470	65.793	-0.05%
2006-10-03	99.30	99.25	99.30	-	-	0	0	-	65.83	65.79	65.83	-	-	0	-	-0.05%
2006-09-29	99.35	99.35	99.40	-	-	0	0	-	65.86	65.86	65.89	-	-	0	-	0.00%
2006-09-28	99.35	99.35	99.45	-	-	0	0	-	65.86	65.86	65.93	-	-	0	-	0.00%
2006-09-27	99.35	99.35	99.40	99.30	99.30	10,000	993,000	99.300	65.86	65.86	65.89	65.83	65.83	15,085	65.827	-0.15%
2006-09-26	99.50	99.50	99.55	-	-	0	0	-	65.96	65.96	65.99	-	-	0	-	0.05%
2006-09-25	99.45	99.45	99.55	99.45	99.45	500	49,725	99.450	65.93	65.93	65.99	65.93	65.93	754	65.926	0.20%
2006-09-22	99.25	99.25	99.30	-	-	1,000	99,250	99.250	65.79	65.79	65.83	-	-	1,509	65.793	0.46%
2006-09-21	98.80	98.80	98.90	98.80	98.80	10,500	1,037,400	98.800	65.50	65.50	65.56	65.50	65.50	15,839	65.495	0.10%
2006-09-20	98.70	98.70	98.80	-	-	0	0	-	65.43	65.43	65.50	-	-	0	-	0.15%
2006-09-19	98.55	98.45	98.55	-	-	0	0	-	65.33	65.26	65.33	-	-	0	-	-0.05%
2006-09-18	98.60	98.45	98.60	-	-	0	0	-	65.36	65.26	65.36	-	-	0	-	0.00%
2006-09-15	98.60	98.60	98.65	98.50	98.55	50,000	4,925,500	98.510	65.36	65.36	65.40	65.30	65.33	75,425	65.303	-0.20%
2006-09-14	98.80	98.70	98.80	98.80	98.80	128	12,646	98.797	65.50	65.43	65.50	65.50	65.50	193	65.493	0.15%
2006-09-13	98.65	98.50	98.65	98.65	98.65	1,017	100,327	98.650	65.40	65.30	65.40	65.40	65.40	1,534	65.396	0.10%
2006-09-12	98.55	98.50	98.60	98.55	98.55	3,500	344,925	98.550	65.33	65.30	65.36	65.33	65.33	5,280	65.329	0.05%
2006-09-11	98.50	98.50	98.60	-	-	0	0	-	65.30	65.30	65.36	-	-	0	-	0.00%
2006-09-08	98.50	98.45	98.55	-	-	0	0	-	65.30	65.26	65.33	-	-	0	-	0.00%
2006-09-07	98.50	98.45	98.50	98.50	98.50	1,000	98,500	98.500	65.30	65.26	65.30	65.30	65.30	1,509	65.296	-0.05%
2006-09-06	98.55	98.45	98.55	-	-	0	0	-	65.33	65.26	65.33	-	-	0	-	0.00%
2006-09-05	98.55	98.55	98.65	98.55	98.55	200	19,710	98.550	65.33	65.33	65.40	65.33	65.33	302	65.329	0.10%
2006-09-04	98.45	98.45	98.55	-	-	0	0	-	65.26	65.26	65.33	-	-	0	-	0.20%
2006-09-01	98.25	98.25	98.35	98.25	98.25	700	68,775	98.250	65.13	65.13	65.20	65.13	65.13	1,056	65.131	0.20%
2006-08-31	98.05	98.05	98.15	-	-	0	0	-	65.00	65.00	65.06	-	-	0	-	0.26%
2006-08-30	97.80	97.80	97.95	-	-	0	0	-	64.83	64.83	64.93	-	-	0	-	0.00%
2006-08-29	97.80	97.75	97.85	-	-	0	0	-	64.83	64.80	64.87	-	-	0	-	0.00%
2006-08-28	97.80	97.80	97.90	-	-	5,000	489,750	97.950	64.83	64.83	64.90	-	-	7,543	64.932	0.05%
2006-08-25	97.75	97.75	97.85	-	-	0	0	-	64.80	64.80	64.87	-	-	0	-	0.00%
2006-08-24	97.75	97.75	97.85	-	-	0	0	-	64.80	64.80	64.87	-	-	0	-	0.05%
2006-08-23	97.70	97.70	97.80	-	-	0	0	-	64.77	64.77	64.83	-	-	0	-	0.05%
2006-08-22	97.65	97.65	97.80	-	-	0	0	-	64.73	64.73	64.83	-	-	0	-	0.10%
2006-08-21	97.55	97.55	97.65	-	-	0	0	-	64.67	64.67	64.73	-	-	0	-	0.21%
2006-08-18	97.35	97.30	97.45	-	-	0	0	-	64.53	64.50	64.60	-	-	0	-	0.00%
2006-08-17	97.35	97.30	97.40	97.35	97.35	2,800	272,580	97.350	64.53	64.50	64.57	64.53	64.53	4,224	64.534	0.10%
2006-08-16	97.25	97.10	97.25	97.25	97.25	427	41,497	97.183	64.47	64.37	64.47	64.47	64.47	644	64.423	0.26%
2006-08-15	97.00	96.85	97.00	97.00	97.00	120	11,640	97.000	64.30	64.20	64.30	64.30	64.30	181	64.302	0.00%
2006-08-14	97.00	96.95	97.10	97.00	97.05	1,400	135,855	97.039	64.30	64.27	64.37	64.30	64.34	2,112	64.328	-0.10%
2006-08-11	97.10	97.10	97.20	-	-	1,027	99,824	97.200	64.37	64.37	64.43	-	-	1,549	64.434	0.05%
2006-08-10	97.05	97.05	97.20	-	-	0	0	-	64.34	64.34	64.43	-	-	0	-	0.10%
2006-08-09	96.95	96.95	97.10	96.95	97.00	20,108	1,949,590	96.956	64.27	64.27	64.37	64.27	64.30	30,333	64.273	0.15%
2006-08-08	96.80	96.80	96.90	96.80	96.80	9,000	871,200	96.800	64.17	64.17	64.24	64.17	64.17	13,577	64.169	-0.05%
2006-08-07	96.85	96.85	96.90	-	-	0	0	-	64.20	64.20	64.24	-	-	0	-	0.21%
2006-08-04	96.65	96.60	96.75	-	-	500	48,350	96.700	64.07	64.04	64.14	-	-	754	64.103	0.00%
2006-08-03	96.65	96.65	96.70	-	-	0	0	-	64.07	64.07	64.10	-	-	0	-	0.05%
2006-08-02	96.60	96.60	96.70	-	-	0	0	-	64.04	64.04	64.10	-	-	0	-	0.10%
2006-08-01	96.50	96.50	96.60	-	-	0	0	-	63.97	63.97	64.04	-	-	0	-	0.00%
2006-07-31	96.50	96.50	96.55	-	-	0	0	-	63.97	63.97	64.00	-	-	0	-	0.26%
2006-07-28	96.25	96.25	96.40	96.25	96.40	5,400	519,780	96.256	63.80	63.80	63.90	63.80	63.90	8,146	63.808	0.02%
2006-07-27	98.35	98.25	98.40	98.35	98.35	50,000	4,917,500	98.350	63.79	63.73	63.82	63.79	63.79	77,087	63.792	0.31%
2006-07-26	98.05	98.05	98.15	98.05	98.05	1,200	117,660	98.050	63.60	63.60	63.66	63.60	63.60	1,850	63.597	-0.05%
2006-07-25	98.10	98.05	98.15	-	-	0	0	-	63.63	63.60	63.66	-	-	0	-	0.00%
2006-07-24	98.10	98.00	98.10	-	-	0	0	-	63.63	63.56	63.63	-	-	0	-	0.00%
2006-07-21	98.10	98.10	98.15	-	-	0	0	-	63.63	63.63	63.66	-	-	0	-	0.10%
2006-07-20	98.00	97.95	98.05	98.00	98.00	10,600	1,039,300	98.047	63.56	63.53	63.60	63.56	63.56	16,342	63.595	0.31%
2006-07-19	97.70	97.65	97.75	97.70	97.70	20,000	1,954,000	97.700	63.37	63.34	63.40	63.37	63.37	30,835	63.370	-0.10%
2006-07-18	97.80	97.70	97.80	-	-	0	0	-	63.43	63.37	63.43	-	-	0	-	0.00%
2006-07-17	97.80	97.75	97.80	97.80	97.80	1,000	97,800	97.800	63.43	63.40	63.43	63.43	63.43	1,542	63.435	0.05%
2006-07-14	97.75	97.75	97.85	-	-	0	0	-	63.40	63.40	63.47	-	-	0	-	0.00%
2006-07-13	97.75	97.70	97.80	97.75	97.75	322	31,476	97.752	63.40	63.37	63.43	63.40	63.40	496	63.403	0.05%
2006-07-12	97.70	97.70	97.80	-	-	1,016	99,314	97.750	63.37	63.37	63.43	-	-	1,566	63.402	0.10%
2006-07-11	97.60	97.60	97.70	97.55	97.55	200	19,510	97.550	63.31	63.31	63.37	63.27	63.27	308	63.273	0.05%
2006-07-10	97.55	97.55	97.70	-	-	5,000	487,750	97.550	63.27	63.27	63.37	-	-	7,709	63.273	0.10%
2006-07-07	97.45	97.40	97.50	-	-	0	0	-	63.21	63.18	63.24	-	-	0	-	0.00%
2006-07-06	97.45	97.30	97.45	-	-	0	0	-	63.21	63.11	63.21	-	-	0	-	-0.05%
2006-07-05	97.50	97.45	97.60	97.50	97.55	40,000	3,900,250	97.506	63.24	63.21	63.31	63.24	63.27	61,670	63.244	-0.10%
2006-07-04	97.60	97.50	97.60	-	-	0	0	-	63.31	63.24	63.31	-	-	0	-	0.00%
2006-07-03	97.60	97.60	97.70	97.60	97.60	3,200	312,320	97.600	63.31	63.31	63.37	63.31	63.31	4,934	63.305	0.10%
2006-06-30	97.50	97.45	97.50	97.50	97.50	15,500	1,511,250	97.500	63.24	63.21	63.24	63.24	63.24	23,897	63.240	0.31%
2006-06-29	97.20	97.15	97.25	-	-	15,000	1,458,750	97.250	63.05	63.01	63.08	-	-	23,126	63.078	0.00%
2006-06-28	97.20	97.15	97.25	97.20	97.20	300	29,160	97.200	63.05	63.01	63.08	63.05	63.05	463	63.046	0.00%
2006-06-27	97.20	97.15	97.20	-	-	0	0	-	63.05	63.01	63.05	-	-	0	-	0.00%
2006-06-26	97.20	97.10	97.20	-	-	0	0	-	63.05	62.98	63.05	-	-	0	-	-0.05%
2006-06-23	97.25	97.15	97.25	97.25	97.25	600	58,350	97.250	63.08	63.01	63.08	63.08	63.08	925	63.078	-0.15%
2006-06-22	97.40	97.25	97.40	97.40	97.40	1,900	185,060	97.400	63.18	63.08	63.18	63.18	63.18	2,929	63.175	0.05%
2006-06-21	97.35	97.25	97.35	-	-	0	0	-	63.14	63.08	63.14	-	-	0	-	-0.05%
2006-06-20	97.40	97.30	97.40	-	-	0	0	-	63.18	63.11	63.18	-	-	0	-	-0.10%
2006-06-19	97.50	97.40	97.50	97.50	97.50	2,000	195,000	97.500	63.24	63.18	63.24	63.24	63.24	3,083	63.240	-0.05%
2006-06-16	97.55	97.50	97.60	97.55	97.55	200	19,510	97.550	63.27	63.24	63.31	63.27	63.27	308	63.273	-0.05%
2006-06-15	97.60	97.50	97.60	97.60	97.60	100	9,760	97.600	63.31	63.24	63.31	63.31	63.31	154	63.305	-0.10%
2006-06-14	97.70	97.60	97.70	97.70	97.70	10,253	1,000,181	97.550	63.37	63.31	63.37	63.37	63.37	15,807	63.273	0.10%
2006-06-13	97.60	97.60	97.70	-	-	1,093	106,731	97.650	63.31	63.31	63.37	-	-	1,685	63.337	0.00%
2006-06-12	97.60	97.55	97.70	-	-	0	0	-	63.31	63.27	63.37	-	-	0	-	0.00%
2006-06-09	97.60	97.45	97.60	97.60	97.60	800	78,080	97.600	63.31	63.21	63.31	63.31	63.31	1,233	63.305	0.10%
2006-06-08	97.50	97.50	97.55	97.45	97.45	3,000	292,350	97.450	63.24	63.24	63.27	63.21	63.21	4,625	63.208	-0.10%
2006-06-07	97.60	97.50	97.60	-	-	1,200	117,180	97.650	63.31	63.24	63.31	-	-	1,850	63.337	0.00%
2006-06-06	97.60	97.60	97.65	-	-	0	0	-	63.31	63.31	63.34	-	-	0	-	0.00%
2006-06-05	97.60	97.60	97.70	97.60	97.60	1,000	97,600	97.600	63.31	63.31	63.37	63.31	63.31	1,542	63.305	0.31%
2006-06-02	97.30	97.30	97.40	-	-	0	0	-	63.11	63.11	63.18	-	-	0	-	0.10%
2006-06-01	97.20	97.10	97.20	-	-	500	48,600	97.200	63.05	62.98	63.05	-	-	771	63.046	-0.10%
2006-05-30	97.30	97.30	97.40	-	-	1,000	97,300	97.300	63.11	63.11	63.18	-	-	1,542	63.110	0.00%
2006-05-29	97.30	97.30	97.45	-	-	0	0	-	63.11	63.11	63.21	-	-	0	-	0.00%
2006-05-26	97.30	97.30	97.40	97.30	97.30	1,800	175,140	97.300	63.11	63.11	63.18	63.11	63.11	2,775	63.110	0.00%
2006-05-25	97.30	97.30	97.35	97.25	97.25	1,000	97,250	97.250	63.11	63.11	63.14	63.08	63.08	1,542	63.078	-0.10%
2006-05-24	97.40	97.30	97.40	97.40	97.40	400	38,960	97.400	63.18	63.11	63.18	63.18	63.18	617	63.175	0.00%
2006-05-23	97.40	97.35	97.40	-	-	0	0	-	63.18	63.14	63.18	-	-	0	-	0.00%
2006-05-22	97.40	97.35	97.40	-	-	0	0	-	63.18	63.14	63.18	-	-	0	-	-0.05%
2006-05-19	97.45	97.40	97.50	97.40	97.45	1,000	97,410	97.410	63.21	63.18	63.24	63.18	63.21	1,542	63.182	0.10%
2006-05-18	97.35	97.25	97.35	-	-	336	32,676	97.250	63.14	63.08	63.14	-	-	518	63.078	0.00%
2006-05-17	97.35	97.35	97.40	-	-	100	9,730	97.300	63.14	63.14	63.18	-	-	154	63.110	0.10%
2006-05-16	97.25	97.20	97.30	-	-	0	0	-	63.08	63.05	63.11	-	-	0	-	0.00%
2006-05-15	97.25	97.10	97.25	97.30	97.30	201	19,557	97.299	63.08	62.98	63.08	63.11	63.11	310	63.109	-0.10%
2006-05-12	97.35	97.20	97.35	97.40	97.40	4,900	476,810	97.308	63.14	63.05	63.14	63.18	63.18	7,555	63.116	0.00%
2006-05-11	97.35	97.35	97.40	-	-	1,552	151,165	97.400	63.14	63.14	63.18	-	-	2,393	63.175	0.00%
2006-05-10	97.35	97.25	97.35	97.35	97.35	66,300	6,454,290	97.350	63.14	63.08	63.14	63.14	63.14	102,217	63.143	0.05%
2006-05-09	97.30	97.20	97.30	-	-	9	875	97.222	63.11	63.05	63.11	-	-	14	63.060	-0.05%
2006-05-08	97.35	97.25	97.35	97.25	97.35	50,500	4,911,175	97.251	63.14	63.08	63.14	63.08	63.14	77,858	63.079	0.26%
2006-05-04	97.10	97.05	97.20	-	-	0	0	-	62.98	62.95	63.05	-	-	0	-	0.00%
2006-05-03	97.10	97.10	97.20	97.10	97.20	2,900	281,740	97.152	62.98	62.98	63.05	62.98	63.05	4,471	63.014	-0.10%
2006-05-02	97.20	97.05	97.20	97.15	97.20	1,500	145,780	97.187	63.05	62.95	63.05	63.01	63.05	2,313	63.037	-0.05%
2006-04-28	97.25	97.25	97.35	-	-	0	0	-	63.08	63.08	63.14	-	-	0	-	0.26%
2006-04-27	97.00	97.00	97.10	96.95	97.00	23,900	2,318,280	96.999	62.92	62.92	62.98	62.88	62.92	36,848	62.915	-0.21%
2006-04-26	97.20	97.15	97.20	97.20	97.20	3,000	291,600	97.200	63.05	63.01	63.05	63.05	63.05	4,625	63.046	-0.21%
2006-04-25	97.40	97.35	97.45	97.30	97.40	30,599	2,980,283	97.398	63.18	63.14	63.21	63.11	63.18	47,176	63.174	0.21%
2006-04-24	97.20	97.20	97.25	-	-	0	0	-	63.05	63.05	63.08	-	-	0	-	0.00%
2006-04-21	97.20	97.15	97.20	-	-	0	0	-	63.05	63.01	63.05	-	-	0	-	0.00%
2006-04-20	97.20	97.15	97.25	97.20	97.20	1,000	97,200	97.200	63.05	63.01	63.08	63.05	63.05	1,542	63.046	-0.10%
2006-04-19	97.30	97.30	97.35	-	-	0	0	-	63.11	63.11	63.14	-	-	0	-	0.10%
2006-04-18	97.20	97.10	97.20	97.20	97.20	1,200	116,620	97.183	63.05	62.98	63.05	63.05	63.05	1,850	63.035	0.05%
2006-04-13	97.15	97.05	97.20	97.15	97.15	231	22,442	97.152	63.01	62.95	63.05	63.01	63.01	356	63.014	0.00%
2006-04-12	97.15	97.15	97.25	-	-	1,204	117,089	97.250	63.01	63.01	63.08	-	-	1,856	63.078	0.05%
2006-04-11	97.10	97.10	97.25	97.10	97.15	4,000	388,525	97.131	62.98	62.98	63.08	62.98	63.01	6,167	63.001	-0.15%
2006-04-10	97.25	97.10	97.25	97.25	97.25	1,100	106,975	97.250	63.08	62.98	63.08	63.08	63.08	1,696	63.078	-0.05%
2006-04-07	97.30	97.25	97.35	-	-	0	0	-	63.11	63.08	63.14	-	-	0	-	0.00%
2006-04-06	97.30	97.30	97.40	97.30	97.30	100	9,730	97.300	63.11	63.11	63.18	63.11	63.11	154	63.110	0.05%
2006-04-04	97.25	97.20	97.25	97.20	97.25	50,400	4,898,900	97.200	63.08	63.05	63.08	63.05	63.08	77,704	63.046	-0.10%
2006-04-03	97.35	97.20	97.35	-	-	0	0	-	63.14	63.05	63.14	-	-	0	-	0.00%
2006-03-31	97.35	97.20	97.35	-	-	0	0	-	63.14	63.05	63.14	-	-	0	-	0.00%
2006-03-30	97.35	97.30	97.40	-	-	0	0	-	63.14	63.11	63.18	-	-	0	-	0.00%
2006-03-29	97.35	97.25	97.35	97.35	97.35	800	77,880	97.350	63.14	63.08	63.14	63.14	63.14	1,233	63.143	-0.05%
2006-03-28	97.40	97.35	97.50	97.40	97.40	500	48,700	97.400	63.18	63.14	63.24	63.18	63.18	771	63.175	0.10%
2006-03-27	97.30	97.30	97.45	-	-	0	0	-	63.11	63.11	63.21	-	-	0	-	0.00%
2006-03-24	97.30	97.20	97.30	97.30	97.30	1,500	146,000	97.333	63.11	63.05	63.11	63.11	63.11	2,313	63.132	-0.15%
2006-03-23	97.45	97.35	97.45	-	-	1,800	175,410	97.450	63.21	63.14	63.21	-	-	2,775	63.208	0.00%
2006-03-22	97.45	97.35	97.45	-	-	0	0	-	63.21	63.14	63.21	-	-	0	-	-0.15%
2006-03-21	97.60	97.50	97.60	-	-	0	0	-	63.31	63.24	63.31	-	-	0	-	-0.05%
2006-03-20	97.65	97.50	97.65	-	-	0	0	-	63.34	63.24	63.34	-	-	0	-	-0.05%
2006-03-17	97.70	97.60	97.75	97.70	97.70	1,936	189,135	97.694	63.37	63.31	63.40	63.37	63.37	2,985	63.366	0.21%
2006-03-16	97.50	97.40	97.50	-	-	5,000	487,000	97.400	63.24	63.18	63.24	-	-	7,709	63.175	-0.05%
2006-03-15	97.55	97.45	97.55	97.55	97.55	538	52,453	97.496	63.27	63.21	63.27	63.27	63.27	829	63.238	0.31%
2006-03-14	97.25	97.25	97.35	97.25	97.25	1,500	145,875	97.250	63.08	63.08	63.14	63.08	63.08	2,313	63.078	-0.05%
2006-03-13	97.30	97.15	97.30	-	-	1,433	139,493	97.343	63.11	63.01	63.11	-	-	2,209	63.139	-0.05%
2006-03-10	97.35	97.35	97.45	-	-	0	0	-	63.14	63.14	63.21	-	-	0	-	0.00%
2006-03-09	97.35	97.30	97.40	-	-	0	0	-	63.14	63.11	63.18	-	-	0	-	0.00%
2006-03-08	97.35	97.35	97.40	97.35	97.35	112,700	10,971,345	97.350	63.14	63.14	63.18	63.14	63.14	173,754	63.143	-0.15%
2006-03-07	97.50	97.40	97.50	97.50	97.50	1,500	146,250	97.500	63.24	63.18	63.24	63.24	63.24	2,313	63.240	0.00%
2006-03-06	97.50	97.40	97.55	97.50	97.55	3,800	370,565	97.517	63.24	63.18	63.27	63.24	63.27	5,859	63.251	-0.15%
2006-03-03	97.65	97.50	97.65	97.65	97.75	103,036	10,061,514	97.651	63.34	63.24	63.34	63.34	63.40	158,855	63.338	-0.15%
2006-03-02	97.80	97.75	97.85	97.80	97.80	3,600	352,105	97.807	63.43	63.40	63.47	63.43	63.43	5,550	63.439	0.00%
2006-03-01	97.80	97.80	97.90	-	-	0	0	-	63.43	63.43	63.50	-	-	0	-	0.05%
2006-02-28	97.75	97.70	97.80	97.75	97.80	4,000	391,050	97.763	63.40	63.37	63.43	63.40	63.43	6,167	63.410	-0.10%
2006-02-27	97.85	97.80	97.85	97.85	97.85	3,400	332,690	97.850	63.47	63.43	63.47	63.47	63.47	5,242	63.467	-0.05%
2006-02-24	97.90	97.85	97.90	97.90	97.90	4,200	411,180	97.900	63.50	63.47	63.50	63.50	63.50	6,475	63.500	-0.10%
2006-02-23	98.00	97.95	98.00	97.95	98.05	7,000	685,950	97.993	63.56	63.53	63.56	63.53	63.60	10,792	63.560	0.10%
2006-02-22	97.90	97.90	98.00	97.90	97.90	10,000	979,000	97.900	63.50	63.50	63.56	63.50	63.50	15,417	63.500	0.10%
2006-02-21	97.80	97.80	97.85	97.75	97.75	4,299	420,217	97.748	63.43	63.43	63.47	63.40	63.40	6,628	63.401	0.05%
2006-02-20	97.75	97.70	97.80	97.75	97.75	445	43,492	97.735	63.40	63.37	63.43	63.40	63.40	686	63.393	0.26%
2006-02-17	97.50	97.45	97.60	97.50	97.50	3,000	292,500	97.500	63.24	63.21	63.31	63.24	63.24	4,625	63.240	0.10%
2006-02-16	97.40	97.40	97.50	97.40	97.40	445	43,341	97.396	63.18	63.18	63.24	63.18	63.18	686	63.172	-0.05%
2006-02-15	97.45	97.40	97.45	97.45	97.45	2,235	217,801	97.450	63.21	63.18	63.21	63.21	63.21	3,446	63.208	-0.10%
2006-02-14	97.55	97.50	97.60	97.55	97.60	3,000	292,675	97.558	63.27	63.24	63.31	63.27	63.31	4,625	63.278	-0.10%
2006-02-13	97.65	97.55	97.65	97.60	97.70	52,199	5,094,792	97.603	63.34	63.27	63.34	63.31	63.37	80,477	63.307	-0.05%
2006-02-10	97.70	97.65	97.70	97.70	97.70	5,500	537,350	97.700	63.37	63.34	63.37	63.37	63.37	8,480	63.370	0.00%
2006-02-09	97.70	97.65	97.70	97.70	97.70	4,200	410,340	97.700	63.37	63.34	63.37	63.37	63.37	6,475	63.370	-0.20%
2006-02-08	97.90	97.85	97.90	97.90	97.90	3,600	352,440	97.900	63.50	63.47	63.50	63.50	63.50	5,550	63.500	-0.05%
2006-02-07	97.95	97.90	97.95	97.95	97.95	1,400	137,130	97.950	63.53	63.50	63.53	63.53	63.53	2,158	63.532	0.05%
2006-02-06	97.90	97.80	97.90	97.90	97.90	2,563	250,908	97.896	63.50	63.43	63.50	63.50	63.50	3,951	63.497	0.10%
2006-02-03	97.80	97.75	97.80	97.80	97.80	1,800	176,040	97.800	63.43	63.40	63.43	63.43	63.43	2,775	63.435	0.05%
2006-02-02	97.75	97.65	97.75	97.70	97.75	3,600	351,850	97.736	63.40	63.34	63.40	63.37	63.40	5,550	63.393	-0.15%
2006-02-01	97.90	97.85	97.90	97.90	97.90	4,200	411,180	97.900	63.50	63.47	63.50	63.50	63.50	6,475	63.500	0.00%
2006-01-27	97.90	97.85	97.90	97.90	97.90	5,922	579,764	97.900	63.50	63.47	63.50	63.50	63.50	9,130	63.500	-0.05%
2006-01-26	97.95	97.90	98.00	97.95	97.95	3,200	313,440	97.950	63.53	63.50	63.56	63.53	63.53	4,934	63.532	-0.18%
2006-01-25	100.5	100.4	100.5	100.5	100.5	1,200	120,600	100.50	63.65	63.59	63.65	63.65	63.65	1,895	63.649	-0.10%
2006-01-24	100.6	100.5	100.6	100.6	100.6	700	70,420	100.60	63.71	63.65	63.71	63.71	63.71	1,105	63.712	0.05%
2006-01-23	100.6	100.5	100.6	100.6	100.6	1,000	100,550	100.55	63.68	63.62	63.68	63.68	63.68	1,579	63.680	0.05%
2006-01-20	100.5	100.4	100.5	-	-	0	0	-	63.65	63.55	63.65	-	-	0	-	-0.10%
2006-01-19	100.6	100.6	100.7	100.6	100.6	1,100	110,660	100.60	63.71	63.71	63.74	63.71	63.71	1,737	63.712	0.10%
2006-01-18	100.5	100.5	100.6	100.5	100.5	200	20,100	100.50	63.65	63.65	63.71	63.65	63.65	316	63.649	0.05%
2006-01-17	100.5	100.4	100.5	100.5	100.5	1,800	180,875	100.49	63.62	63.59	63.65	63.62	63.65	2,842	63.640	-0.05%
2006-01-16	100.5	100.5	100.6	100.5	100.6	2,100	211,150	100.55	63.65	63.65	63.71	63.65	63.71	3,316	63.679	0.30%
2006-01-13	100.2	100.2	100.3	100.2	100.3	2,322	232,697	100.21	63.46	63.46	63.52	63.46	63.52	3,666	63.468	-0.10%
2006-01-12	100.3	100.3	100.3	100.3	100.3	1,000	100,300	100.30	63.52	63.49	63.52	63.52	63.52	1,579	63.522	0.15%
2006-01-11	100.2	100.1	100.3	100.2	100.3	18,657	1,868,957	100.17	63.43	63.40	63.49	63.43	63.52	29,459	63.443	-0.20%
2006-01-10	100.4	100.3	100.4	100.4	100.4	3,550	356,263	100.36	63.55	63.49	63.59	63.55	63.59	5,605	63.557	0.15%
2006-01-09	100.2	100.1	100.2	100.1	100.2	2,050	205,363	100.18	63.46	63.40	63.46	63.40	63.46	3,237	63.444	0.10%
2006-01-06	100.1	100.1	100.2	100.1	100.1	200	20,020	100.10	63.40	63.40	63.43	63.40	63.40	316	63.395	0.00%
2006-01-05	100.1	100.1	100.1	100.1	100.1	1,800	180,180	100.10	63.40	63.36	63.40	63.40	63.40	2,842	63.395	0.10%
2006-01-04	100.0	99.95	100.0	100.0	100.0	2,037	203,663	99.982	63.33	63.30	63.33	63.33	63.33	3,216	63.321	0.25%
2006-01-03	99.75	99.75	99.80	99.75	99.75	400	39,900	99.750	63.17	63.17	63.21	63.17	63.17	632	63.174	0.00%
2005-12-30	99.75	99.70	99.75	99.75	99.75	5,900	588,525	99.750	63.17	63.14	63.17	63.17	63.17	9,316	63.174	0.00%
2005-12-29	99.75	99.70	99.75	99.75	99.75	2,300	229,425	99.750	63.17	63.14	63.17	63.17	63.17	3,632	63.174	0.10%
2005-12-28	99.65	99.65	99.75	-	-	200	19,930	99.650	63.11	63.11	63.17	-	-	316	63.110	0.15%
2005-12-23	99.50	99.45	99.55	99.50	99.50	2,400	238,800	99.500	63.02	62.98	63.05	63.02	63.02	3,790	63.015	0.10%
2005-12-22	99.40	99.35	99.40	99.40	99.40	2,300	228,620	99.400	62.95	62.92	62.95	62.95	62.95	3,632	62.952	0.00%
2005-12-21	99.40	99.35	99.40	99.40	99.40	2,500	248,500	99.400	62.95	62.92	62.95	62.95	62.95	3,947	62.952	-0.10%
2005-12-20	99.50	99.45	99.50	99.50	99.50	3,300	328,400	99.515	63.02	62.98	63.02	63.02	63.02	5,211	63.025	0.00%
2005-12-19	99.50	99.45	99.50	99.50	99.50	2,000	199,000	99.500	63.02	62.98	63.02	63.02	63.02	3,158	63.015	0.10%
2005-12-16	99.40	99.40	99.50	99.40	99.40	100	9,940	99.400	62.95	62.95	63.02	62.95	62.95	158	62.952	0.05%
2005-12-15	99.35	99.35	99.45	99.35	99.35	200	19,870	99.350	62.92	62.92	62.98	62.92	62.92	316	62.920	0.15%
2005-12-14	99.20	99.15	99.30	99.20	99.20	1,428	141,480	99.076	62.83	62.79	62.89	62.83	62.83	2,255	62.747	0.20%
2005-12-13	99.00	98.90	99.00	-	-	1,040	102,960	99.000	62.70	62.64	62.70	-	-	1,642	62.699	0.00%
2005-12-12	99.00	98.90	99.00	99.00	99.00	5,000	495,000	99.000	62.70	62.64	62.70	62.70	62.70	7,895	62.699	-0.05%
2005-12-09	99.05	99.05	99.15	99.05	99.05	800	79,240	99.050	62.73	62.73	62.79	62.73	62.73	1,263	62.730	0.20%
2005-12-08	98.85	98.85	98.95	98.85	98.85	100	9,885	98.850	62.60	62.60	62.67	62.60	62.60	158	62.604	-0.05%
2005-12-07	98.90	98.90	98.95	-	-	1,000	98,900	98.900	62.64	62.64	62.67	-	-	1,579	62.635	0.15%
2005-12-06	98.75	98.70	98.80	98.75	98.75	199	19,646	98.724	62.54	62.51	62.57	62.54	62.54	314	62.524	-0.10%
2005-12-05	98.85	98.85	99.00	-	-	0	0	-	62.60	62.60	62.70	-	-	0	-	0.05%
2005-12-02	98.80	98.80	98.85	-	-	3,500	345,800	98.800	62.57	62.57	62.60	-	-	5,526	62.572	0.10%
2005-12-01	98.70	98.70	98.80	98.70	98.70	1,800	177,790	98.772	62.51	62.51	62.57	62.51	62.51	2,842	62.555	-0.05%
2005-11-30	98.75	98.70	98.75	98.75	98.75	1,000	98,750	98.750	62.54	62.51	62.54	62.54	62.54	1,579	62.541	-0.20%
2005-11-29	98.95	98.90	99.00	98.95	98.95	3,000	296,850	98.950	62.67	62.64	62.70	62.67	62.67	4,737	62.667	0.05%
2005-11-28	98.90	98.85	98.95	98.90	99.00	52,200	5,162,620	98.901	62.64	62.60	62.67	62.64	62.70	82,423	62.636	0.00%
2005-11-25	98.90	98.80	98.90	98.90	98.90	2,300	227,470	98.900	62.64	62.57	62.64	62.64	62.64	3,632	62.635	0.00%
2005-11-24	98.90	98.80	98.90	-	-	0	0	-	62.64	62.57	62.64	-	-	0	-	-0.05%
2005-11-23	98.95	98.95	99.10	98.85	98.95	50,019	4,949,367	98.950	62.67	62.67	62.76	62.60	62.67	78,979	62.667	0.35%
2005-11-22	98.60	98.60	98.65	-	-	0	0	-	62.45	62.45	62.48	-	-	0	-	0.05%
2005-11-21	98.55	98.50	98.55	98.55	98.55	2,100	206,905	98.526	62.41	62.38	62.41	62.41	62.41	3,316	62.399	0.00%
2005-11-18	98.55	98.50	98.55	98.55	98.55	1,300	128,115	98.550	62.41	62.38	62.41	62.41	62.41	2,053	62.414	0.31%
2005-11-17	98.25	98.25	98.30	-	-	1,000	98,250	98.250	62.22	62.22	62.26	-	-	1,579	62.224	0.10%
2005-11-16	98.15	98.15	98.20	-	-	0	0	-	62.16	62.16	62.19	-	-	0	-	0.10%
2005-11-15	98.05	98.05	98.10	98.05	98.10	728	71,402	98.080	62.10	62.10	62.13	62.10	62.13	1,149	62.116	-0.15%
2005-11-14	98.20	98.10	98.20	98.20	98.20	1,400	137,480	98.200	62.19	62.13	62.19	62.19	62.19	2,211	62.192	0.00%
2005-11-11	98.20	98.10	98.20	98.10	98.20	2,262	222,098	98.187	62.19	62.13	62.19	62.13	62.19	3,572	62.184	0.20%
2005-11-10	98.00	97.90	98.00	98.00	98.00	3,300	323,400	98.000	62.07	62.00	62.07	62.07	62.07	5,211	62.066	-0.15%
2005-11-09	98.15	98.15	98.20	-	-	0	0	-	62.16	62.16	62.19	-	-	0	-	0.15%
2005-11-08	98.00	98.00	98.05	98.00	98.00	400	39,200	98.000	62.07	62.07	62.10	62.07	62.07	632	62.066	0.10%
2005-11-07	97.90	97.85	97.90	97.90	97.90	1,800	176,220	97.900	62.00	61.97	62.00	62.00	62.00	2,842	62.002	0.05%
2005-11-04	97.85	97.80	97.85	97.85	97.85	2,799	273,887	97.852	61.97	61.94	61.97	61.97	61.97	4,420	61.972	-0.15%
2005-11-03	98.00	97.95	98.00	98.00	98.00	2,700	264,600	98.000	62.07	62.03	62.07	62.07	62.07	4,263	62.066	-0.20%
2005-11-02	98.20	98.10	98.20	98.20	98.20	2,300	225,860	98.200	62.19	62.13	62.19	62.19	62.19	3,632	62.192	0.05%
2005-11-01	98.15	98.05	98.20	98.15	98.20	53,000	5,202,050	98.152	62.16	62.10	62.19	62.16	62.19	83,686	62.162	-0.05%
2005-10-31	98.20	98.10	98.20	98.10	98.20	6,000	589,150	98.192	62.19	62.13	62.19	62.13	62.19	9,474	62.187	-0.10%
2005-10-28	98.30	98.20	98.30	98.30	98.30	2,000	196,600	98.300	62.26	62.19	62.26	62.26	62.26	3,158	62.256	-0.15%
2005-10-27	98.45	98.35	98.45	98.45	98.45	2,000	196,900	98.450	62.35	62.29	62.35	62.35	62.35	3,158	62.351	0.10%
2005-10-26	98.35	98.30	98.35	98.35	98.35	2,000	196,700	98.350	62.29	62.26	62.29	62.29	62.29	3,158	62.287	-0.35%
2005-10-25	98.70	98.65	98.70	98.70	98.70	2,000	197,400	98.700	62.51	62.48	62.51	62.51	62.51	3,158	62.509	-0.10%
2005-10-24	98.80	98.70	98.80	98.80	98.80	2,000	197,600	98.800	62.57	62.51	62.57	62.57	62.57	3,158	62.572	0.10%
2005-10-21	98.70	98.60	98.75	98.70	98.70	52,000	5,132,400	98.700	62.51	62.45	62.54	62.51	62.51	82,107	62.509	0.00%
2005-10-20	98.70	98.55	98.70	98.70	98.70	52,000	5,132,400	98.700	62.51	62.41	62.51	62.51	62.51	82,107	62.509	-0.05%
2005-10-19	98.75	98.75	98.85	98.70	98.80	3,200	316,055	98.767	62.54	62.54	62.60	62.51	62.57	5,053	62.551	0.10%
2005-10-18	98.65	98.60	98.65	98.55	98.65	2,409	237,557	98.612	62.48	62.45	62.48	62.41	62.48	3,804	62.453	0.10%
2005-10-17	98.55	98.55	98.60	98.55	98.60	1,876,100	184,894,815	98.553	62.41	62.41	62.45	62.41	62.45	2,962,318	62.416	0.05%
2005-10-14	98.50	98.50	98.60	98.50	98.60	2,015	198,499	98.511	62.38	62.38	62.45	62.38	62.45	3,182	62.389	-0.10%
2005-10-13	98.60	98.50	98.60	98.60	98.60	3,165	312,069	98.600	62.45	62.38	62.45	62.45	62.45	4,997	62.446	-0.05%
2005-10-12	98.65	98.55	98.65	98.60	98.65	2,500	246,610	98.644	62.48	62.41	62.48	62.45	62.48	3,947	62.473	-0.15%
2005-10-10	98.80	98.70	98.80	98.80	98.80	5,718	564,867	98.788	62.57	62.51	62.57	62.57	62.57	9,029	62.564	0.00%
2005-10-07	98.80	98.70	98.80	98.80	98.80	2,100	207,480	98.800	62.57	62.51	62.57	62.57	62.57	3,316	62.572	-0.05%
2005-10-06	98.85	98.85	98.90	98.85	98.85	30,000	2,965,500	98.850	62.60	62.60	62.64	62.60	62.60	47,369	62.604	0.15%
2005-10-05	98.70	98.65	98.70	98.60	98.70	7,000	690,700	98.671	62.51	62.48	62.51	62.45	62.51	11,053	62.491	0.05%
2005-10-04	98.65	98.60	98.65	98.65	98.65	2,100	207,160	98.648	62.48	62.45	62.48	62.48	62.48	3,316	62.476	-0.25%
2005-10-03	98.90	98.85	98.95	98.90	98.90	30,000	2,967,000	98.900	62.64	62.60	62.67	62.64	62.64	47,369	62.635	-0.05%
2005-09-30	98.95	98.95	99.00	98.95	98.95	30,000	2,968,500	98.950	62.67	62.67	62.70	62.67	62.67	47,369	62.667	-0.10%
2005-09-29	99.05	99.00	99.05	99.05	99.05	3,000	297,150	99.050	62.73	62.70	62.73	62.73	62.73	4,737	62.730	0.20%
2005-09-28	98.85	98.85	98.95	-	-	0	0	-	62.60	62.60	62.67	-	-	0	-	0.00%
2005-09-27	98.85	98.80	98.85	98.85	98.85	500	49,425	98.850	62.60	62.57	62.60	62.60	62.60	789	62.604	0.10%
2005-09-26	98.75	98.75	98.85	98.75	98.85	5,100	504,125	98.848	62.54	62.54	62.60	62.54	62.60	8,053	62.603	-0.40%
2005-09-23	99.15	99.10	99.15	99.15	99.15	2,000	198,300	99.150	62.79	62.76	62.79	62.79	62.79	3,158	62.794	-0.10%
2005-09-22	99.25	99.25	99.30	-	-	800	79,400	99.250	62.86	62.86	62.89	-	-	1,263	62.857	0.20%
2005-09-21	99.05	99.00	99.05	99.05	99.05	5,000	495,250	99.050	62.73	62.70	62.73	62.73	62.73	7,895	62.730	-0.10%
2005-09-20	99.15	99.10	99.15	-	-	500	49,575	99.150	62.79	62.76	62.79	-	-	789	62.794	-0.10%
2005-09-16	99.25	99.20	99.25	99.25	99.25	5,200	516,100	99.250	62.86	62.83	62.86	62.86	62.86	8,211	62.857	-0.10%
2005-09-15	99.35	99.30	99.35	99.35	99.35	10,500	1,043,175	99.350	62.92	62.89	62.92	62.92	62.92	16,579	62.920	-0.15%
2005-09-14	99.50	99.45	99.50	99.50	99.50	5,356	532,866	99.490	63.02	62.98	63.02	63.02	63.02	8,457	63.009	0.20%
2005-09-13	99.30	99.25	99.30	99.30	99.30	4,647	461,447	99.300	62.89	62.86	62.89	62.89	62.89	7,338	62.889	-0.05%
2005-09-12	99.35	99.30	99.40	99.35	99.35	5,200	516,620	99.350	62.92	62.89	62.95	62.92	62.92	8,211	62.920	0.00%
2005-09-09	99.35	99.25	99.35	99.25	99.35	293,400	29,141,790	99.324	62.92	62.86	62.92	62.86	62.92	463,272	62.904	-0.05%
2005-09-08	99.40	99.35	99.45	99.40	99.40	5,000	497,000	99.400	62.95	62.92	62.98	62.95	62.95	7,895	62.952	-0.05%
2005-09-07	99.45	99.40	99.45	99.50	99.50	8,000	796,000	99.500	62.98	62.95	62.98	63.02	63.02	12,632	63.015	-0.20%
2005-09-06	99.65	99.60	99.65	99.65	99.70	200,000	19,932,500	99.663	63.11	63.08	63.11	63.11	63.14	315,795	63.118	-0.10%
2005-09-05	99.75	99.65	99.75	-	-	400	39,900	99.750	63.17	63.11	63.17	-	-	632	63.174	-0.10%
2005-09-02	99.85	99.85	99.90	99.70	99.85	10,000	997,600	99.760	63.24	63.24	63.27	63.14	63.24	15,790	63.180	0.35%
2005-09-01	99.50	99.45	99.50	99.50	99.50	202,000	20,099,000	99.500	63.02	62.98	63.02	63.02	63.02	318,953	63.015	0.25%
2005-08-31	99.25	99.15	99.25	99.20	99.25	2,000	198,485	99.243	62.86	62.79	62.86	62.83	62.86	3,158	62.852	0.20%
2005-08-30	99.05	98.95	99.10	98.95	99.05	200,000	19,802,505	99.013	62.73	62.67	62.76	62.67	62.73	315,795	62.707	-0.05%
2005-08-29	99.10	99.05	99.10	99.05	99.10	5,200	515,295	99.095	62.76	62.73	62.76	62.73	62.76	8,211	62.759	0.10%
2005-08-26	99.00	98.95	99.00	98.85	99.00	112,000	11,078,000	98.911	62.70	62.67	62.70	62.60	62.70	176,845	62.642	0.10%
2005-08-25	98.90	98.75	98.90	98.85	98.90	205,000	20,271,985	98.888	62.64	62.54	62.64	62.60	62.64	323,690	62.628	0.05%
2005-08-24	98.85	98.80	98.85	98.85	98.95	198,500	19,631,750	98.901	62.60	62.57	62.60	62.60	62.67	313,427	62.636	-0.05%
2005-08-23	98.90	98.85	98.95	98.90	99.00	148,500	14,694,150	98.951	62.64	62.60	62.67	62.64	62.70	234,478	62.667	0.00%
2005-08-22	98.90	98.80	98.90	98.90	99.05	57,500	5,694,650	99.037	62.64	62.57	62.64	62.64	62.73	90,791	62.723	-0.15%
2005-08-19	99.05	99.00	99.10	99.05	99.05	8,000	792,400	99.050	62.73	62.70	62.76	62.73	62.73	12,632	62.730	0.10%
2005-08-18	98.95	98.85	98.95	98.85	98.95	200,619	19,846,237	98.925	62.67	62.60	62.67	62.60	62.67	316,773	62.651	-0.20%
2005-08-17	99.15	99.10	99.15	99.15	99.15	5,000	495,750	99.150	62.79	62.76	62.79	62.79	62.79	7,895	62.794	0.00%
2005-08-16	99.15	99.05	99.15	99.15	99.20	190,300	18,873,245	99.176	62.79	62.73	62.79	62.79	62.83	300,479	62.810	-0.15%
2005-08-15	99.30	99.20	99.30	99.20	99.35	654	64,945	99.304	62.89	62.83	62.89	62.83	62.92	1,033	62.892	0.15%
2005-08-12	99.15	99.00	99.15	99.15	99.15	500	49,575	99.150	62.79	62.70	62.79	62.79	62.79	789	62.794	0.30%
2005-08-11	98.85	98.75	98.85	98.90	98.90	887	87,724	98.900	62.60	62.54	62.60	62.64	62.64	1,401	62.635	0.15%
2005-08-10	98.70	98.70	98.80	98.70	98.70	1,200	118,490	98.742	62.51	62.51	62.57	62.51	62.51	1,895	62.535	0.10%
2005-08-09	98.60	98.60	98.70	98.60	98.60	500	49,300	98.600	62.45	62.45	62.51	62.45	62.45	789	62.446	-0.15%
2005-08-08	98.75	98.70	98.85	98.75	98.75	1,700	167,905	98.768	62.54	62.51	62.60	62.54	62.54	2,684	62.552	-0.40%
2005-08-05	99.15	99.10	99.15	99.15	99.20	1,300	128,905	99.158	62.79	62.76	62.79	62.79	62.83	2,053	62.799	-0.15%
2005-08-04	99.30	99.25	99.35	99.30	99.30	900	89,370	99.300	62.89	62.86	62.92	62.89	62.89	1,421	62.889	-0.05%
2005-08-03	99.35	99.25	99.35	-	-	1,300	129,155	99.350	62.92	62.86	62.92	-	-	2,053	62.920	-0.20%
2005-08-02	99.55	99.45	99.55	99.60	99.60	1,000	99,550	99.550	63.05	62.98	63.05	63.08	63.08	1,579	63.047	-0.10%
2005-08-01	99.65	99.55	99.65	99.65	99.70	1,900	189,445	99.708	63.11	63.05	63.11	63.11	63.14	3,000	63.147	-0.15%
2005-07-29	99.80	99.80	99.90	99.80	99.80	300	29,950	99.833	63.21	63.21	63.27	63.21	63.21	474	63.227	0.05%
2005-07-28	99.75	99.70	99.75	99.75	99.75	100	9,975	99.750	63.17	63.14	63.17	63.17	63.17	158	63.174	-0.10%
2005-07-27	99.85	99.80	99.85	99.80	99.85	600	59,900	99.833	63.24	63.21	63.24	63.21	63.24	947	63.227	-0.05%
2005-07-26	99.90	99.80	99.90	99.90	99.95	1,900	189,835	99.913	63.27	63.21	63.27	63.27	63.30	3,000	63.277	-0.05%
2005-07-25	99.95	99.95	100.0	-	-	0	0	-	63.30	63.30	63.33	-	-	0	-	0.00%
2005-07-22	99.95	99.90	100.0	99.95	100.0	5,800	579,860	99.976	63.30	63.27	63.33	63.30	63.33	9,158	63.317	-0.15%
2005-07-21	100.1	100.0	100.1	100.1	100.1	12,000	1,201,200	100.10	63.40	63.33	63.40	63.40	63.40	18,948	63.395	0.10%
2005-07-20	100.0	100.0	100.1	-	-	0	0	-	63.33	63.33	63.36	-	-	0	-	0.00%
2005-07-19	100.0	99.95	100.0	100.0	100.0	5,100	510,000	100.00	63.33	63.30	63.33	63.33	63.33	8,053	63.332	-0.05%
2005-07-18	100.1	100.0	100.1	100.0	100.1	22,500	2,250,140	100.01	63.36	63.33	63.36	63.33	63.40	35,527	63.336	-0.10%
2005-07-15	100.2	100.1	100.2	100.2	100.2	500	50,075	100.15	63.43	63.36	63.43	63.43	63.43	789	63.427	0.00%
2005-07-14	100.2	100.1	100.2	100.1	100.2	10,173	1,018,362	100.10	63.43	63.40	63.43	63.40	63.46	16,063	63.398	-0.20%
2005-07-13	100.4	100.3	100.4	100.4	100.4	4,279	429,538	100.38	63.55	63.49	63.55	63.55	63.59	6,756	63.575	0.00%
2005-07-12	100.4	100.4	100.5	-	-	1,000	100,450	100.45	63.55	63.55	63.62	-	-	1,579	63.617	0.05%
2005-07-11	100.3	100.3	100.4	100.3	100.3	20,900	2,095,225	100.25	63.52	63.52	63.55	63.49	63.49	33,001	63.490	0.05%
2005-07-08	100.3	100.3	100.4	-	-	0	0	-	63.49	63.49	63.55	-	-	0	-	0.10%
2005-07-07	100.2	100.2	100.3	-	-	0	0	-	63.43	63.43	63.49	-	-	0	-	0.05%
2005-07-06	100.1	100.1	100.2	100.1	100.1	9,200	920,970	100.11	63.40	63.40	63.43	63.40	63.40	14,527	63.399	-0.05%
2005-07-05	100.2	100.1	100.2	100.1	100.2	5,000	500,665	100.13	63.43	63.40	63.43	63.36	63.46	7,895	63.416	-0.10%
2005-07-04	100.3	100.2	100.3	100.3	100.3	3,600	360,945	100.26	63.49	63.46	63.49	63.49	63.52	5,684	63.498	-0.20%
2005-06-30	100.5	100.4	100.5	100.4	100.5	1,700	170,665	100.39	63.62	63.59	63.62	63.55	63.62	2,684	63.580	0.05%
2005-06-29	100.4	100.4	100.5	100.4	100.5	3,300	331,390	100.42	63.59	63.55	63.62	63.59	63.65	5,211	63.599	-0.10%
2005-06-28	100.5	100.5	100.6	100.5	100.5	300	30,150	100.50	63.65	63.65	63.68	63.65	63.65	474	63.649	-0.20%
2005-06-27	100.7	100.6	100.7	100.7	100.7	11,200	1,127,840	100.70	63.78	63.71	63.78	63.78	63.78	17,685	63.775	0.00%
2005-06-24	100.7	100.7	100.7	100.7	100.7	611,500	61,562,525	100.67	63.78	63.74	63.78	63.74	63.78	965,544	63.759	0.05%
2005-06-23	100.7	100.6	100.7	100.7	100.7	513,600	51,719,435	100.70	63.74	63.71	63.74	63.74	63.78	810,962	63.775	0.15%
2005-06-22	100.5	100.4	100.5	100.4	100.6	777,400	78,144,425	100.52	63.65	63.59	63.65	63.59	63.71	1,227,497	63.662	0.05%
2005-06-21	100.5	100.4	100.5	100.4	100.6	788,300	79,190,450	100.46	63.62	63.59	63.62	63.55	63.68	1,244,707	63.622

Recommend Webb-site to a friend