FUNDMANAGER.co.uk

Tesla Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	332.64999 +4.95	335.70	324.45	327.40	22,230
19 Oct 26	327.70001 +7.70	328.50	314.00	318.75	12,300
16 Oct 26	320.00000 -4.20	339.40	318.20	336.45	33,448
15 Oct 26	324.20001 -6.00	324.45	316.85	321.70	15,485
14 Oct 26	330.20001 -6.40	336.10	327.75	335.60	15,164
13 Oct 26	336.60001 -2.75	336.75	331.65	334.90	11,438
12 Oct 26	339.35001 +0.00	343.35	338.50	342.10	20,786
09 Oct 26	339.35001 +6.90	347.05	337.10	337.10	25,002
08 Oct 26	332.45001 -2.90	336.70	332.15	336.00	9,698
07 Oct 26	335.35001 -2.75	341.20	335.00	337.00	12,679
06 Oct 26	338.10001 +1.15	340.95	336.45	339.15	14,721
05 Oct 26	336.95001 +5.65	338.65	327.10	332.15	15,616
02 Oct 26	331.29999 +14.05	331.60	315.90	316.00	18,790
01 Oct 26	317.25000 +10.55	319.50	313.70	315.20	21,028
30 Sep 26	306.70001 -5.85	312.90	304.80	312.20	12,728
29 Sep 26	312.54999 -4.35	316.65	310.35	315.10	8,699
28 Sep 26	316.89999 -8.25	326.35	316.50	325.15	11,623
25 Sep 26	325.14999 -6.25	339.00	323.05	334.15	26,399
24 Sep 26	331.39999 -2.55	335.40	329.35	331.60	10,812
23 Sep 26	333.95001 +5.10	339.15	330.95	332.45	15,941
22 Sep 26	328.85001 +2.70	331.75	325.80	327.80	16,814
21 Sep 26	326.14999 +10.45	329.50	320.25	320.50	26,878
18 Sep 26	315.70001 -3.80	323.35	314.85	321.15	23,234
17 Sep 26	319.50000 +5.60	325.15	315.10	315.15	24,495
16 Sep 26	313.89999 +1.50	316.10	308.50	309.90	16,284
15 Sep 26	312.39999 -1.10	313.55	307.55	311.15	15,177
14 Sep 26	313.50000 -1.75	318.70	309.75	311.45	30,059
11 Sep 26	315.25000 +0.60	317.35	310.85	314.50	15,847
10 Sep 26	314.64999 -2.80	317.65	309.70	315.25	23,240
09 Sep 26	317.45001 +2.40	322.00	312.25	315.55	24,082
08 Sep 26	315.04999 +10.30	317.20	303.40	305.35	22,221
07 Sep 26	304.75000 +0.60	306.80	303.40	304.40	19,569
04 Sep 26	304.14999 -23.95	319.45	303.00	318.85	54,266
03 Sep 26	328.10001 +22.75	328.50	308.90	308.90	37,252
02 Sep 26	305.35001 -5.20	311.15	302.05	308.90	15,395
01 Sep 26	310.54999 -2.35	316.85	304.75	316.70	21,936
31 Aug 26	312.89999 +9.65	315.00	297.90	301.45	30,735
28 Aug 26	303.25000 +0.65	308.00	302.50	305.25	11,909
27 Aug 26	302.60001 +7.75	303.80	296.50	297.35	26,517
26 Aug 26	294.85001 -8.25	301.65	293.95	300.35	24,595
25 Aug 26	303.10001 -2.40	303.45	299.50	301.70	11,729
24 Aug 26	305.50000 -2.65	311.00	301.70	310.15	24,745
21 Aug 26	308.14999 +13.95	311.75	297.20	297.25	43,172
20 Aug 26	294.20001 -3.70	301.20	290.70	301.10	28,856
19 Aug 26	297.89999 +6.70	299.00	288.40	289.05	16,719
18 Aug 26	291.20001 -2.00	293.55	286.40	291.15	24,940
17 Aug 26	293.20001 +2.40	297.30	291.45	297.30	15,140
14 Aug 26	290.79999 +1.65	303.10	289.75	294.70	31,304
13 Aug 26	289.14999 +8.40	290.80	281.70	284.70	13,911
12 Aug 26	280.75000 -7.50	290.20	280.60	288.55	14,325
11 Aug 26	288.25000 +3.60	291.00	285.90	286.80	19,019
10 Aug 26	284.64999 -2.85	287.65	282.45	286.70	17,868
07 Aug 26	287.50000 +9.00	288.30	278.00	278.75	16,028
06 Aug 26	278.50000 -0.80	280.20	273.70	278.50	14,471
05 Aug 26	279.29999 -1.60	284.70	277.80	284.65	24,786
04 Aug 26	280.89999 -0.30	283.60	278.40	282.95	38,255
03 Aug 26	281.20001 +15.05	281.70	268.70	272.70	29,919
31 Jul 26	266.14999 +0.85	275.75	263.50	274.35	27,128
30 Jul 26	265.29999 -1.35	268.20	261.00	261.65	39,813
29 Jul 26	266.64999 -2.70	271.40	264.95	268.50	22,919
28 Jul 26	269.35001 -1.20	270.75	264.70	268.45	20,664
27 Jul 26	270.54999 -2.20	279.20	267.80	277.75	53,711
24 Jul 26	272.75000 -9.60	285.60	271.20	284.60	78,291
23 Jul 26	282.35001 -48.75	313.40	280.35	313.40	78,911
22 Jul 26	331.10001 -2.60	332.90	328.55	330.30	13,301
21 Jul 26	333.70001 +6.50	336.75	324.40	327.70	10,491
20 Jul 26	327.20001 -3.95	337.85	327.00	332.30	14,702
17 Jul 26	331.14999 -13.25	337.20	330.50	336.45	16,219
16 Jul 26	344.39999 -2.75	345.20	337.05	343.90	15,268
15 Jul 26	347.14999 -1.00	355.00	344.60	348.10	8,635
14 Jul 26	348.14999 -0.25	351.10	345.65	346.90	14,869
13 Jul 26	348.39999 -9.90	355.15	344.70	350.40	12,085
10 Jul 26	358.29999 +11.75	361.05	351.85	354.00	14,833
09 Jul 26	346.54999 +2.15	349.35	342.00	347.05	17,126
08 Jul 26	344.39999 -10.60	353.20	343.00	351.10	14,556
07 Jul 26	355.00000 -6.00	366.50	355.00	363.35	14,167
06 Jul 26	361.00000 +10.70	361.00	342.65	349.20	22,090
03 Jul 26	350.29999 +2.15	350.80	348.25	348.55	7,337
02 Jul 26	348.14999 -31.00	383.00	344.95	370.45	51,250
01 Jul 26	379.14999 +14.55	380.10	366.00	367.00	28,796
30 Jun 26	364.60001 +15.15	365.70	354.30	359.80	21,858
29 Jun 26	349.45001 +10.20	349.45	332.95	335.55	21,306
26 Jun 26	339.25000 +9.05	339.25	322.90	325.25	20,293
25 Jun 26	330.20001 -6.20	334.10	327.20	331.95	20,238
24 Jun 26	336.39999 -1.20	339.20	334.50	337.65	16,967
23 Jun 26	337.60001 -20.40	348.10	336.85	347.30	40,384
22 Jun 26	358.00000 +12.40	361.60	343.50	344.35	23,441
19 Jun 26	345.60001 +6.70	348.65	345.60	348.45	11,316
18 Jun 26	338.89999 -5.35	348.80	335.60	346.00	17,970
17 Jun 26	344.25000 -6.40	349.20	343.15	347.50	14,908
16 Jun 26	350.64999 -2.80	355.00	345.80	349.50	21,663
15 Jun 26	353.45001 +9.10	358.00	351.00	354.75	21,679
12 Jun 26	344.35001 +9.40	349.20	336.80	343.10	30,211
11 Jun 26	334.95001 +1.25	338.55	330.85	334.45	32,902
10 Jun 26	333.70001 -7.70	343.10	332.10	340.50	26,510
09 Jun 26	341.39999 -5.30	361.40	341.05	356.25	28,225
08 Jun 26	346.70001 -1.95	350.40	339.50	340.10	25,709
05 Jun 26	348.64999 -12.15	366.50	348.10	358.25	22,182
04 Jun 26	360.79999 -7.50	366.30	359.65	363.00	19,078
03 Jun 26	368.29999 +6.30	373.35	358.85	362.15	21,350
02 Jun 26	362.00000 -2.60	363.70	355.45	357.65	15,231
01 Jun 26	364.60001 -7.15	370.60	361.25	370.15	19,122
29 May 26	371.75000 -7.15	378.95	367.85	378.65	14,305
28 May 26	378.89999 +0.25	380.65	372.90	373.40	20,867
27 May 26	378.64999 +6.20	382.85	372.35	372.35	27,893
26 May 26	372.45001 +1.50	374.15	366.75	368.35	21,269
25 May 26	370.95001 +2.95	373.50	370.95	371.50	8,185
22 May 26	368.00000 +8.55	371.05	358.85	361.40	16,523
21 May 26	359.45001 +4.50	368.30	356.80	363.80	35,916
20 May 26	354.95001 +12.60	357.00	349.10	349.40	24,052
19 May 26	342.35001 -9.70	352.30	339.85	350.50	17,544
18 May 26	352.04999 -15.60	361.10	351.00	358.35	24,625
15 May 26	367.64999 -16.45	374.85	365.20	374.00	37,535
14 May 26	384.10001 -1.85	386.30	377.35	383.35	44,088
13 May 26	385.95001 +21.25	385.95	367.90	372.15	28,981
12 May 26	364.70001 -6.65	381.05	363.95	371.80	29,023
11 May 26	371.35001 +6.45	373.80	353.90	361.75	27,561
08 May 26	364.89999 +16.95	365.55	350.85	350.85	41,181
07 May 26	347.95001 +13.50	353.40	338.45	338.50	41,957
06 May 26	334.45001 -2.00	337.90	326.20	329.85	33,317
05 May 26	336.45001 +5.65	343.40	335.05	336.05	33,612
04 May 26	330.79999 +8.40	336.60	330.00	334.00	31,311
30 Apr 26	322.39999 +2.45	323.60	315.15	317.30	16,696
29 Apr 26	319.95001 -0.15	322.85	317.25	322.30	25,303
28 Apr 26	320.10001 +7.55	326.70	318.55	321.10	25,781
27 Apr 26	312.54999 -8.50	320.90	310.45	320.90	15,487
24 Apr 26	321.04999 -1.70	326.90	317.50	320.40	31,855
23 Apr 26	322.75000 -10.30	328.95	315.00	325.10	83,404
22 Apr 26	333.04999 +0.95	334.95	328.95	332.30	16,835
21 Apr 26	332.10001 -0.80	337.05	329.90	334.80	11,769
20 Apr 26	332.89999 -12.70	345.10	330.65	338.20	25,884
17 Apr 26	345.60001 +15.30	346.65	328.85	329.50	49,264
16 Apr 26	330.29999 +0.25	338.15	324.60	335.50	56,716
15 Apr 26	330.04999 +21.85	331.60	307.50	310.80	34,186
14 Apr 26	308.20001 +8.55	311.05	301.10	303.55	19,931
13 Apr 26	299.64999 +5.00	304.15	295.60	297.25	20,991
10 Apr 26	294.64999 +1.65	298.40	294.00	296.00	19,167
09 Apr 26	293.00000 -3.15	296.70	289.00	294.60	32,529
08 Apr 26	296.14999 +3.30	312.65	295.85	311.60	52,157
07 Apr 26	292.85001 -24.25	305.70	291.70	304.05	43,599
02 Apr 26	317.10001 -11.75	324.40	315.05	322.90	36,180
01 Apr 26	328.85001 +12.65	329.10	322.30	327.05	26,852
31 Mar 26	316.20001 -1.25	317.45	310.35	312.10	21,920
30 Mar 26	317.45001 +1.10	319.55	314.85	314.85	14,976
27 Mar 26	316.35001 -11.30	325.50	313.95	325.45	29,932
26 Mar 26	327.64999 -9.45	333.15	327.05	332.60	16,256
25 Mar 26	337.10001 +6.60	342.00	335.20	335.95	15,757
24 Mar 26	330.50000 +3.90	333.95	325.05	330.00	28,266
23 Mar 26	326.60001 +1.70	331.15	310.85	313.50	50,559
20 Mar 26	324.89999 -6.10	332.10	320.70	330.40	27,536
19 Mar 26	331.00000 -13.80	343.15	330.45	342.80	29,155
18 Mar 26	344.79999 +0.05	350.00	344.80	349.00	12,745
17 Mar 26	344.75000 -1.10	346.70	340.80	343.10	20,518
16 Mar 26	345.85001 +0.15	351.15	344.10	345.50	23,192
13 Mar 26	345.70001 -1.35	348.85	342.65	344.65	30,020
12 Mar 26	347.04999 -5.95	354.15	343.00	352.20	29,695
11 Mar 26	353.00000 +7.10	358.60	343.20	343.20	39,511
10 Mar 26	345.89999 +9.30	349.50	342.90	343.05	41,292
09 Mar 26	336.60001 -6.55	340.85	330.50	337.45	43,254
06 Mar 26	343.14999 -8.30	350.30	341.10	350.20	45,749
05 Mar 26	351.45001 +3.20	352.00	345.60	348.55	36,538
04 Mar 26	348.25000 +9.55	350.20	335.50	335.50	31,345
03 Mar 26	338.70001 -4.45	342.15	332.95	339.85	44,303
02 Mar 26	343.14999 +2.15	345.60	331.15	331.80	56,487
27 Feb 26	341.00000 -6.15	346.80	340.00	345.70	24,789
26 Feb 26	347.14999 -3.75	353.15	343.70	351.40	31,014
25 Feb 26	350.89999 +8.80	356.50	346.40	346.40	22,384
24 Feb 26	342.10001 +4.30	346.20	336.90	339.00	28,213
23 Feb 26	337.79999 -10.50	346.85	336.35	344.75	33,729
20 Feb 26	348.29999 -3.55	351.75	344.85	350.90	31,477
19 Feb 26	351.85001 +0.55	352.80	344.30	349.05	31,088
18 Feb 26	351.29999 +6.75	352.10	346.80	348.50	33,240
17 Feb 26	344.54999 -7.10	351.35	339.60	350.90	25,137
16 Feb 26	351.64999 -0.30	356.10	350.00	354.25	13,569
13 Feb 26	351.95001 -2.25	352.50	346.55	351.30	34,004
12 Feb 26	354.20001 -4.55	366.80	353.55	361.00	46,266
11 Feb 26	358.75000 +3.70	367.70	354.15	356.85	38,151
10 Feb 26	355.04999 +3.10	357.05	349.85	350.30	37,762
09 Feb 26	351.95001 +3.90	352.00	342.20	349.15	32,161
06 Feb 26	348.04999 +11.80	348.85	334.00	334.80	52,901
05 Feb 26	336.25000 -10.40	346.40	329.00	346.20	54,244
04 Feb 26	346.64999 -12.70	358.70	345.45	355.90	30,628
03 Feb 26	359.35001 +3.60	362.85	356.10	361.00	29,715
02 Feb 26	355.75000 -13.60	358.20	351.00	354.40	66,952
30 Jan 26	369.35001 +16.65	369.65	353.50	355.50	63,306
29 Jan 26	352.70001 -10.55	372.45	348.00	369.45	48,644
28 Jan 26	363.25000 +0.65	366.30	359.85	361.65	21,976
27 Jan 26	362.60001 -7.70	369.70	361.65	369.60	16,455
26 Jan 26	370.29999 -11.50	376.60	367.60	375.95	48,527
23 Jan 26	381.79999 +8.30	385.55	378.40	384.95	43,575
22 Jan 26	373.50000 +8.85	374.70	369.55	372.45	38,938
21 Jan 26	364.64999 +1.60	367.15	356.05	361.10	32,002
20 Jan 26	363.04999 -7.75	367.15	359.70	364.90	41,991
19 Jan 26	370.79999 -7.75	372.65	368.15	370.00	43,620
16 Jan 26	378.54999 -2.85	384.90	375.55	380.00	17,294
15 Jan 26	381.39999 +6.05	383.60	377.95	378.25	32,912
14 Jan 26	375.35001 -12.45	384.05	374.15	383.20	31,886
13 Jan 26	387.79999 +2.75	387.80	382.55	385.35	38,252
12 Jan 26	385.04999 +4.30	385.40	375.95	379.45	34,733
09 Jan 26	380.75000 +8.10	381.70	370.00	375.25	31,990
08 Jan 26	372.64999 -1.35	373.00	364.30	369.30	57,251
07 Jan 26	374.00000 +4.55	374.60	369.40	372.40	37,291
06 Jan 26	369.45001 -18.80	386.05	369.45	385.30	52,840
05 Jan 26	388.25000 +9.65	390.10	379.65	380.70	35,922
02 Jan 26	378.60001 -14.90	394.40	375.50	390.70	48,818
30 Dec 25	393.50000 -5.20	395.00	391.80	393.95	14,041
29 Dec 25	398.70001 -13.45	400.55	391.50	398.35	32,802
23 Dec 25	412.14999 -7.40	418.00	412.15	415.15	52,331
22 Dec 25	419.54999 +9.05	424.00	413.30	415.60	29,682
19 Dec 25	410.50000 -5.85	418.05	407.85	416.80	23,685
18 Dec 25	416.35001 +11.25	417.70	401.45	402.80	60,196
17 Dec 25	405.10001 -0.10	422.00	403.85	421.00	83,476
16 Dec 25	405.20001 -1.65	408.30	396.00	400.00	78,075
15 Dec 25	406.85001 +27.85	409.55	392.55	393.15	83,895
12 Dec 25	379.00000 +2.20	394.15	378.25	380.50	31,402
11 Dec 25	376.79999 -6.45	384.10	374.80	381.50	76,557
10 Dec 25	383.25000 -1.15	386.65	381.20	385.05	22,734
09 Dec 25	384.39999 +7.15	385.35	373.40	376.70	47,091
08 Dec 25	377.25000 -12.50	387.65	376.95	387.20	48,600
05 Dec 25	389.75000 +3.95	393.75	386.90	391.00	33,434
04 Dec 25	385.79999 +8.05	389.65	382.00	385.00	41,455
03 Dec 25	377.75000 +12.95	381.00	367.95	368.65	47,405
02 Dec 25	364.79999 -2.45	376.45	364.80	369.00	36,718
01 Dec 25	367.25000 -3.30	372.45	363.65	367.00	20,221
28 Nov 25	370.54999 +5.25	373.85	367.80	369.15	21,883
27 Nov 25	365.29999 +3.20	367.35	364.00	367.10	22,689
26 Nov 25	362.10001 +4.35	368.05	360.00	365.00	34,075
25 Nov 25	357.75000 -4.10	362.90	351.20	362.40	36,139
24 Nov 25	361.85001 +21.20	364.15	343.85	345.55	41,684
21 Nov 25	340.64999 -20.30	349.75	333.90	342.95	59,401
20 Nov 25	360.95001 +8.15	372.00	355.00	357.50	47,468
19 Nov 25	352.79999 +3.85	356.15	345.70	347.10	25,828
18 Nov 25	348.95001 -12.65	353.20	339.50	350.20	28,502
17 Nov 25	361.60001 +9.70	361.60	342.95	351.45	42,102
14 Nov 25	351.89999 +2.60	352.20	327.35	339.50	97,160
13 Nov 25	349.29999 -22.25	372.00	345.15	371.30	43,801
12 Nov 25	371.54999 -2.15	383.00	368.85	380.60	33,958
11 Nov 25	373.70001 -12.35	383.25	373.70	382.20	16,655
10 Nov 25	386.04999 +16.45	389.00	374.95	380.80	32,433
07 Nov 25	369.60001 -10.95	395.60	365.80	394.35	77,363
06 Nov 25	380.54999 -13.35	405.45	379.95	399.00	81,377
05 Nov 25	393.89999 -0.70	396.30	383.95	387.20	35,903
04 Nov 25	394.60001 -11.70	400.80	390.65	399.75	51,166
03 Nov 25	406.29999 +13.15	411.20	394.30	394.80	43,338
31 Oct 25	393.14999 +8.75	397.00	383.90	385.45	20,923
30 Oct 25	384.39999 -9.35	396.55	380.45	395.95	35,892
29 Oct 25	393.75000 -5.30	400.05	392.30	398.70	21,419
28 Oct 25	399.04999 +6.05	400.05	386.45	388.90	32,848
27 Oct 25	393.00000 +14.50	393.00	376.70	378.60	40,839
24 Oct 25	378.50000 +6.20	388.20	377.00	384.95	36,759
23 Oct 25	372.29999 -0.95	372.30	356.90	365.45	50,088
22 Oct 25	373.25000 -11.40	384.30	372.05	381.90	45,870
21 Oct 25	384.64999 +4.10	386.15	380.30	382.80	31,401
20 Oct 25	380.54999 +9.65	386.00	378.35	379.95	39,821
17 Oct 25	370.89999 -2.35	377.65	354.55	357.10	44,009
16 Oct 25	373.25000 -0.55	376.50	370.30	372.65	19,444
15 Oct 25	373.79999 +6.35	378.95	370.00	370.95	22,610
14 Oct 25	367.45001 -0.45	369.80	361.10	368.20	22,270
13 Oct 25	367.89999 +7.10	370.75	362.80	363.95	29,926
10 Oct 25	360.79999 -10.65	383.05	360.80	375.25	29,254
09 Oct 25	371.45001 -2.10	377.00	368.30	376.00	36,961
08 Oct 25	373.54999 -5.85	377.55	366.00	374.55	29,779
07 Oct 25	379.39999 -2.05	389.00	377.25	389.00	55,162
06 Oct 25	381.45001 +15.05	382.55	371.75	373.10	55,355
03 Oct 25	366.39999 -17.75	380.35	362.00	376.85	56,822
02 Oct 25	384.14999 -3.50	408.00	383.90	395.00	146,111
01 Oct 25	387.64999 +15.40	390.50	371.70	372.05	55,248
30 Sep 25	372.25000 -3.40	378.35	371.80	376.20	42,297
29 Sep 25	375.64999 +8.60	384.00	375.65	378.10	55,123
26 Sep 25	367.04999 +0.45	371.20	355.50	362.45	49,443
25 Sep 25	366.60001 -7.90	379.95	362.35	377.00	78,319
24 Sep 25	374.50000 +6.95	375.00	362.90	363.30	35,499
23 Sep 25	367.54999 -7.90	373.80	365.80	369.00	40,573
22 Sep 25	375.45001 +14.50	378.00	363.65	367.00	43,996
19 Sep 25	360.95001 -0.85	365.00	353.60	354.45	33,625
18 Sep 25	361.79999 +9.00	367.00	359.75	363.65	31,213
17 Sep 25	352.79999 -0.55	357.20	346.00	354.95	49,331
16 Sep 25	353.35001 -5.05	357.40	346.70	353.40	56,044
15 Sep 25	358.39999 +26.45	366.00	338.75	343.00	151,820
12 Sep 25	331.95001 +23.90	336.10	313.85	315.80	76,584
11 Sep 25	308.04999 +6.05	309.25	296.50	299.30	60,036
10 Sep 25	302.00000 +6.25	303.85	295.60	297.35	21,391
09 Sep 25	295.75000 -2.05	298.40	293.25	294.95	10,266
08 Sep 25	297.79999 +1.25	305.15	296.15	301.60	41,331
05 Sep 25	296.54999 +8.90	302.65	290.90	291.15	49,173
04 Sep 25	287.64999 -4.00	291.70	284.90	291.10	33,475
03 Sep 25	291.64999 +10.40	293.20	282.50	284.70	29,061
02 Sep 25	281.25000 -5.10	286.40	280.00	286.10	28,199
01 Sep 25	286.35001 -1.50	286.35	284.35	285.40	19,609
29 Aug 25	287.85001 -5.80	298.75	287.85	295.80	14,864
28 Aug 25	293.64999 -10.20	302.90	293.10	299.25	20,664
27 Aug 25	303.85001 +7.70	306.10	301.85	303.50	25,194
26 Aug 25	296.14999 +1.15	299.50	295.15	297.10	26,310
25 Aug 25	295.00000 +8.45	295.00	286.55	290.55	28,795
22 Aug 25	286.54999 +8.55	288.60	274.70	274.95	60,555
21 Aug 25	278.00000 +3.20	279.20	274.50	278.25	40,369
20 Aug 25	274.79999 -10.45	284.05	269.90	281.05	58,470
19 Aug 25	285.25000 +0.00	291.70	283.45	286.50	24,895
18 Aug 25	285.25000 +0.60	286.35	279.90	281.90	24,900
15 Aug 25	284.64999 -0.30	289.85	283.45	288.65	27,542
14 Aug 25	284.95001 -6.55	292.80	284.50	290.00	35,423
13 Aug 25	291.50000 +2.60	298.10	289.20	291.25	40,838
12 Aug 25	288.89999 -7.75	297.15	285.65	293.45	42,471
11 Aug 25	296.64999 +11.25	296.95	285.75	286.00	53,333
08 Aug 25	285.39999 +11.70	287.40	274.00	274.15	46,400
07 Aug 25	273.70001 -0.20	277.20	273.15	274.65	35,502
06 Aug 25	273.89999 +8.95	274.50	264.50	266.55	30,317
05 Aug 25	264.95001 -0.25	270.60	264.50	269.10	25,801
04 Aug 25	265.20001 +0.50	269.25	262.50	262.55	40,347
01 Aug 25	264.70001 -9.05	269.90	257.60	269.10	89,184
31 Jul 25	273.75000 -3.35	281.40	272.50	278.15	46,335
30 Jul 25	277.10001 -0.30	283.10	276.10	278.80	31,416
29 Jul 25	277.39999 -4.55	283.45	276.00	282.65	37,288
28 Jul 25	281.95001 +10.35	282.70	271.50	273.50	113,690
25 Jul 25	271.60001 +14.60	271.60	257.35	260.60	105,731
24 Jul 25	257.00000 -27.60	267.60	256.00	265.00	174,823
23 Jul 25	284.60001 +2.85	285.15	280.85	284.35	25,159
22 Jul 25	281.75000 +0.35	283.10	274.85	279.70	40,237
21 Jul 25	281.39999 -0.60	289.95	280.40	286.75	55,644
18 Jul 25	282.00000 +4.65	283.40	274.65	275.80	60,523
17 Jul 25	277.35001 +5.90	280.15	276.50	278.55	51,964
16 Jul 25	271.45001 +0.75	277.20	264.80	265.80	66,903
15 Jul 25	270.70001 +1.55	275.20	269.35	271.40	59,298
14 Jul 25	269.14999 +5.90	276.00	267.85	270.00	54,737
11 Jul 25	263.25000 +2.25	266.95	261.40	266.55	59,116
10 Jul 25	261.00000 +8.30	263.00	253.50	253.50	65,879
09 Jul 25	252.70000 -5.40	256.20	250.70	253.55	105,823
08 Jul 25	258.10001 +8.20	260.00	251.75	252.25	94,554
07 Jul 25	249.89999 -13.10	253.95	246.25	253.10	160,655
04 Jul 25	263.00000 -5.60	266.15	261.35	264.80	74,452
03 Jul 25	268.60001 +1.60	272.30	266.10	270.60	64,545
02 Jul 25	267.00000 +10.00	274.00	255.25	258.55	204,220
01 Jul 25	257.00000 -15.90	259.15	248.65	254.05	186,860
30 Jun 25	272.89999 -5.55	277.70	271.00	277.00	62,687
27 Jun 25	278.45001 -1.05	281.05	273.25	279.55	52,502
26 Jun 25	279.50000 -0.45	282.35	275.80	280.20	75,933
25 Jun 25	279.95001 -16.15	297.10	276.05	294.00	133,192
24 Jun 25	296.10001 -10.50	309.65	293.00	307.45	107,527
23 Jun 25	306.60001 +28.15	309.60	281.70	282.05	171,422
20 Jun 25	278.45001 +1.45	288.15	276.10	282.35	108,679
19 Jun 25	277.00000 -6.15	279.00	275.35	277.75	21,673
18 Jun 25	283.14999 +6.45	283.15	274.40	275.50	41,654
17 Jun 25	276.70001 -8.05	283.70	276.70	283.25	28,447
16 Jun 25	284.75000 +8.30	287.50	281.60	285.50	60,381
13 Jun 25	276.45001 -5.85	278.00	268.70	270.35	131,160
12 Jun 25	282.29999 -6.50	284.00	274.50	281.60	103,448
11 Jun 25	288.79999 +11.10	293.85	283.30	283.75	188,335
10 Jun 25	277.70001 +18.90	281.00	271.70	274.20	135,277
09 Jun 25	258.79999 -4.75	260.60	247.50	258.40	205,136
06 Jun 25	263.54999 -16.40	268.00	255.70	263.75	308,551
05 Jun 25	279.95001 -12.15	289.25	272.30	287.35	138,258
04 Jun 25	292.10001 -16.85	305.45	286.75	302.40	75,910
03 Jun 25	308.95001 +14.55	308.95	298.10	299.50	56,237
02 Jun 25	294.39999 -22.95	305.00	291.55	299.20	79,716
30 May 25	317.35001 -2.25	320.15	311.35	314.40	52,911
29 May 25	319.60001 -2.05	326.75	317.00	325.90	61,291
28 May 25	321.64999 +8.15	324.00	317.20	322.75	104,470
27 May 25	313.50000 +12.50	315.00	304.35	304.50	119,170
26 May 25	301.00000 +3.75	303.55	299.55	302.65	41,940
23 May 25	297.25000 -7.15	305.50	294.40	302.00	95,550
22 May 25	304.39999 +0.50	305.00	289.65	296.20	163,129
21 May 25	303.89999 -3.95	306.10	301.35	304.00	45,643
20 May 25	307.85001 +7.30	315.40	302.60	303.70	48,980
19 May 25	300.54999 -12.45	305.00	295.65	302.95	94,713
16 May 25	313.00000 +9.60	314.00	304.25	305.00	54,127
15 May 25	303.39999 -4.10	307.35	299.45	307.35	105,381
14 May 25	307.50000 +19.80	307.60	299.90	304.95	122,469
13 May 25	287.70001 +0.05	292.50	282.50	284.20	54,389
12 May 25	287.64999 +22.05	291.25	280.40	283.50	178,814
09 May 25	265.60001 +10.40	272.35	254.00	254.30	76,122
08 May 25	255.20000 +14.35	255.20	246.50	247.25	52,702
07 May 25	240.85001 -2.30	246.25	240.20	244.20	38,926
06 May 25	243.14999 -0.50	244.75	239.45	244.50	46,762
05 May 25	243.64999 -8.75	254.60	242.50	253.75	35,749
02 May 25	252.39999 +6.20	253.50	246.45	248.40	52,884
30 Apr 25	246.20000 -0.20	254.80	238.45	254.50	99,954
29 Apr 25	246.39999 +4.30	254.05	245.60	252.50	68,471
28 Apr 25	242.10001 -5.70	259.35	240.60	254.40	120,629
25 Apr 25	247.80000 +23.85	247.80	228.75	231.95	69,614
24 Apr 25	223.95000 +0.85	226.90	215.20	219.80	75,357
23 Apr 25	223.10001 +15.50	228.30	215.25	219.20	137,332
22 Apr 25	207.60001 -3.35	208.50	198.30	200.50	133,109
17 Apr 25	210.95000 -10.30	216.95	209.05	216.20	48,517
16 Apr 25	221.25000 -4.15	221.35	215.30	219.25	83,995
15 Apr 25	225.39999 +5.85	228.35	218.95	221.60	52,695
14 Apr 25	219.55000 +4.25	231.35	218.95	226.00	109,773
11 Apr 25	215.30000 -9.00	227.15	213.80	225.95	147,328
10 Apr 25	224.30000 +16.95	245.25	224.30	245.10	232,846
09 Apr 25	207.35001 -17.20	212.55	197.00	205.40	285,420
08 Apr 25	224.55000 +15.35	229.55	215.10	216.60	167,964
07 Apr 25	209.20000 -11.50	229.55	190.62	193.00	509,005
04 Apr 25	220.70000 -20.05	244.50	215.25	240.20	300,272
03 Apr 25	240.75000 -14.05	249.85	235.40	244.10	186,912
02 Apr 25	254.80000 +1.55	255.00	232.45	247.00	211,009
01 Apr 25	253.25000 +19.70	254.30	240.40	246.10	189,470
31 Mar 25	233.55000 -10.05	236.20	225.15	232.75	200,131
28 Mar 25	243.60001 -14.45	259.25	241.55	253.00	157,350
27 Mar 25	258.04999 +3.65	270.00	246.25	248.65	184,163
26 Mar 25	254.39999 -3.05	265.55	252.85	262.90	134,965
25 Mar 25	257.45001 +5.00	262.80	250.80	262.70	255,214
24 Mar 25	252.45000 +25.35	254.10	236.45	236.45	116,783
21 Mar 25	227.10001 +12.70	227.10	215.30	217.65	109,806
20 Mar 25	214.39999 -0.75	222.75	211.75	222.30	136,526
19 Mar 25	215.14999 +5.95	217.80	209.30	209.70	108,254
18 Mar 25	209.20000 -4.65	217.00	203.85	215.70	171,887
17 Mar 25	213.85001 -13.70	228.40	213.50	226.90	95,415
14 Mar 25	227.55000 +9.45	230.00	221.40	224.45	83,950
13 Mar 25	218.10001 -11.90	230.05	215.25	227.60	135,379
12 Mar 25	230.00000 +19.35	231.00	215.80	216.55	245,611
11 Mar 25	210.64999 -5.20	216.15	199.94	206.00	321,509
10 Mar 25	215.85001 -19.55	238.20	215.25	237.60	147,863
07 Mar 25	235.39999 -13.70	245.30	234.60	241.05	110,850
06 Mar 25	249.10001 -0.45	256.30	244.55	255.35	92,580
05 Mar 25	249.55000 -2.15	262.85	248.85	261.25	119,864
04 Mar 25	251.70000 -33.50	271.80	249.10	267.05	172,629
03 Mar 25	285.20001 +7.60	291.00	278.65	285.95	128,140
28 Feb 25	277.60001 -0.15	281.20	263.00	266.40	114,860
27 Feb 25	277.75000 -7.10	285.00	269.90	276.85	108,783
26 Feb 25	284.85001 -0.70	295.45	280.60	291.20	121,625
25 Feb 25	285.54999 -33.65	318.65	285.55	312.40	141,135
24 Feb 25	319.20001 -11.00	331.05	310.50	321.60	122,929
21 Feb 25	330.20001 -8.30	340.65	329.85	336.80	32,318
20 Feb 25	338.50000 -6.80	348.65	333.50	344.90	53,376
19 Feb 25	345.29999 +4.70	351.95	337.45	338.65	38,712
18 Feb 25	340.60001 +7.45	345.70	337.50	339.05	63,809
17 Feb 25	333.14999 -2.05	338.20	330.35	336.30	65,848
14 Feb 25	335.20001 -1.60	347.05	330.85	345.70	77,671
13 Feb 25	336.79999 +10.30	343.85	325.00	326.50	109,480
12 Feb 25	326.50000 +0.70	328.80	308.75	314.85	195,218
11 Feb 25	325.79999 -23.35	339.90	324.60	337.70	118,934
10 Feb 25	349.14999 -7.90	351.70	340.40	344.90	103,367
07 Feb 25	357.04999 +3.75	366.30	353.55	356.40	73,560
06 Feb 25	353.29999 -12.95	365.00	350.65	362.95	90,695
05 Feb 25	366.25000 -3.90	374.25	364.85	373.05	44,465
04 Feb 25	370.14999 -3.40	376.00	366.85	372.50	59,649
03 Feb 25	373.54999 -27.10	387.80	365.60	381.00	86,932
31 Jan 25	400.64999 +19.15	403.15	383.20	386.70	83,367
30 Jan 25	381.50000 +7.50	395.00	368.50	387.50	101,425
29 Jan 25	374.00000 +1.40	383.20	373.70	382.30	37,623
28 Jan 25	372.60001 -7.50	384.25	370.80	381.75	47,131
27 Jan 25	380.10001 -13.30	387.35	360.90	375.40	141,369
24 Jan 25	393.39999 -4.35	399.00	392.00	393.30	63,979
23 Jan 25	397.75000 -7.30	404.10	394.35	397.80	69,383
22 Jan 25	405.04999 +5.05	410.55	398.70	403.80	84,619
21 Jan 25	400.00000 -21.00	421.75	391.35	415.55	109,121
20 Jan 25	421.00000 +0.40	423.00	415.90	420.35	88,083
17 Jan 25	420.60001 +19.10	421.85	402.20	402.20	62,790
16 Jan 25	401.50000 -2.85	416.30	401.35	415.95	57,853
15 Jan 25	404.35001 +7.00	405.50	383.80	384.75	78,101
14 Jan 25	397.35001 +16.40	411.00	393.00	401.45	103,411
13 Jan 25	380.95001 +1.20	386.45	372.45	379.70	72,270
10 Jan 25	379.75000 -0.45	388.60	375.00	384.00	59,964
09 Jan 25	380.20001 -2.95	383.15	380.05	383.15	21,990
08 Jan 25	383.14999 +0.60	390.15	376.10	380.25	62,653
07 Jan 25	382.54999 -12.75	398.10	378.00	393.10	94,570
06 Jan 25	395.29999 +11.50	411.00	392.95	401.00	93,054
03 Jan 25	383.79999 +11.10	385.00	367.05	372.55	87,220
02 Jan 25	372.70001 -32.60	398.45	362.90	391.50	186,315
30 Dec 24	405.29999 -14.85	412.00	404.50	410.40	37,973
27 Dec 24	420.14999 +5.70	433.55	409.45	432.15	74,086
23 Dec 24	414.45001 -9.80	419.15	400.60	413.95	145,020
20 Dec 24	424.25000 +2.55	427.00	394.65	412.80	280,268
19 Dec 24	421.70001 -39.40	439.20	419.00	429.50	266,784
18 Dec 24	461.10001 +11.20	461.10	438.25	450.00	176,487
17 Dec 24	449.89999 +15.70	460.75	441.60	449.50	265,072
16 Dec 24	434.20001 +26.50	437.00	416.15	418.00	136,959
13 Dec 24	407.70001 +3.35	411.00	396.55	400.00	106,203
12 Dec 24	404.35001 +10.45	409.90	397.30	407.50	148,993
11 Dec 24	393.89999 +11.35	394.65	383.60	385.35	121,430
10 Dec 24	382.54999 +21.60	388.00	370.50	370.55	107,764
09 Dec 24	360.95001 +5.25	382.45	357.45	377.50	146,921
06 Dec 24	355.70001 +5.00	357.70	351.00	352.00	61,621
05 Dec 24	350.70001 +15.90	355.65	337.35	338.55	97,663
04 Dec 24	334.79999 +0.30	338.50	332.55	335.55	50,668
03 Dec 24	334.50000 -2.45	338.00	331.25	336.60	59,910
02 Dec 24	336.95001 +15.45	342.00	330.80	332.90	105,872
29 Nov 24	321.50000 +3.70	324.20	317.65	318.00	42,384
28 Nov 24	317.79999 +3.10	318.50	317.00	317.05	20,757
27 Nov 24	314.70001 -12.60	324.50	309.85	324.00	80,012
26 Nov 24	327.29999 -10.20	330.75	319.05	323.00	111,836
25 Nov 24	337.50000 -1.60	345.05	330.90	343.25	146,550
22 Nov 24	339.10001 +14.60	342.55	324.45	324.80	113,828
21 Nov 24	324.50000 +5.05	330.50	318.75	323.40	85,502
20 Nov 24	319.45001 -5.55	328.65	318.20	327.00	79,079
19 Nov 24	325.00000 +1.35	328.00	314.60	321.80	139,547
18 Nov 24	323.64999 +16.60	330.80	317.40	318.35	260,939
15 Nov 24	307.04999 +4.95	307.05	286.15	288.50	228,754
14 Nov 24	302.10001 -8.90	316.80	299.20	311.20	88,046
13 Nov 24	311.00000 -9.25	324.50	304.55	307.65	178,131
12 Nov 24	320.25000 -9.80	340.15	306.55	339.50	354,497
11 Nov 24	330.04999 +35.25	335.65	308.55	315.00	410,528
08 Nov 24	294.79999 +18.35	297.15	272.80	277.45	108,622
07 Nov 24	276.45001 +11.75	276.45	264.25	265.00	179,919
06 Nov 24	264.70001 +33.00	270.55	254.45	262.50	462,736
05 Nov 24	231.70000 +6.20	232.65	224.90	225.35	37,041
04 Nov 24	225.50000 -3.70	228.40	219.40	227.80	71,997
01 Nov 24	229.20000 -3.75	233.40	229.20	230.20	38,314
31 Oct 24	232.95000 -7.75	238.70	231.10	235.25	53,962
30 Oct 24	240.70000 +3.20	242.55	236.40	240.70	46,375
29 Oct 24	237.50000 -11.85	245.40	237.50	241.65	79,976
28 Oct 24	249.35001 +1.40	252.80	245.95	249.45	110,246
25 Oct 24	247.95000 +12.45	248.60	233.80	236.55	194,576
24 Oct 24	235.50000 +36.04	235.50	217.90	221.60	241,991
23 Oct 24	199.46001 -0.46	202.70	199.20	201.20	24,948
22 Oct 24	199.92000 -1.43	201.60	199.48	201.15	22,079
21 Oct 24	201.35001 -2.65	203.00	198.88	202.05	29,480
18 Oct 24	204.00000 +1.10	204.65	201.90	203.50	84,207
17 Oct 24	202.89999 +1.15	205.85	201.50	204.45	48,290
16 Oct 24	201.75000 -0.20	204.35	201.05	202.05	48,758
15 Oct 24	201.95000 +0.75	205.40	198.26	200.95	76,588
14 Oct 24	201.20000 +0.20	203.25	196.18	201.50	153,595
11 Oct 24	201.00000 -17.80	213.60	196.10	213.50	303,600
10 Oct 24	218.80000 -3.95	223.45	212.50	222.20	125,267
09 Oct 24	222.75000 +0.15	225.85	218.85	221.90	79,509
08 Oct 24	222.60001 -0.10	224.00	218.70	219.10	50,690
07 Oct 24	222.70000 -2.15	229.80	221.40	229.50	72,943
04 Oct 24	224.85001 +3.00	228.70	219.50	219.50	96,456
03 Oct 24	221.85001 -4.10	226.25	220.55	223.90	74,023
02 Oct 24	225.95000 -2.05	235.00	218.90	230.95	118,978
01 Oct 24	228.00000 -4.25	238.00	224.60	235.20	72,892
30 Sep 24	232.25000 +2.15	237.00	230.40	233.90	68,501
27 Sep 24	230.10001 +2.75	232.00	226.65	226.65	57,139
26 Sep 24	227.35001 -1.30	235.80	225.50	233.15	77,537
25 Sep 24	228.64999 +1.95	229.20	223.95	225.70	46,353
24 Sep 24	226.70000 +3.75	230.70	223.60	226.45	85,472
23 Sep 24	222.95000 +8.00	224.00	215.25	215.65	59,905
20 Sep 24	214.95000 -2.60	218.75	211.80	218.30	45,500
19 Sep 24	217.55000 +12.35	217.55	207.95	208.60	92,391
18 Sep 24	205.20000 -3.15	207.95	204.00	205.30	24,919
17 Sep 24	208.35001 +1.90	210.80	203.55	203.55	41,561
16 Sep 24	206.45000 -1.75	208.40	200.90	206.30	32,557
13 Sep 24	208.20000 +1.40	209.60	204.05	206.85	43,984
12 Sep 24	206.80000 +6.65	209.70	203.00	207.60	60,644
11 Sep 24	200.14999 -2.85	205.45	197.00	203.50	66,580
10 Sep 24	203.00000 +7.20	205.05	195.14	195.30	38,833
09 Sep 24	195.80000 -0.26	198.98	192.98	192.98	66,262
06 Sep 24	196.06000 -9.29	211.30	195.20	205.70	62,055
05 Sep 24	205.35001 +7.13	211.85	198.30	198.60	96,470
04 Sep 24	198.22000 +3.44	199.60	187.84	188.00	42,935
03 Sep 24	194.78000 +2.78	198.70	192.84	193.96	49,463
02 Sep 24	192.00000 +2.04	193.12	191.36	193.12	17,572
30 Aug 24	189.96001 -0.04	190.28	187.18	188.00	37,747
29 Aug 24	190.00000 +5.54	193.76	183.56	183.56	39,680
28 Aug 24	184.46001 -2.78	190.48	183.82	186.80	29,902
27 Aug 24	187.24001 -3.52	193.34	185.54	190.02	27,317
26 Aug 24	190.75999 -4.42	197.50	189.62	197.02	29,713
23 Aug 24	195.17999 -1.12	197.80	191.24	191.90	32,265
22 Aug 24	196.30000 -1.92	202.65	195.90	199.96	32,010
21 Aug 24	198.22000 -1.58	202.00	196.84	198.10	32,730
20 Aug 24	199.80000 +0.98	205.50	197.70	201.05	56,631
19 Aug 24	198.82001 +3.26	200.80	192.22	195.14	49,162
16 Aug 24	195.56000 +1.20	199.80	191.72	195.72	73,162
15 Aug 24	194.36000 +10.92	196.56	182.36	183.80	103,564
14 Aug 24	183.44000 -3.28	191.00	181.14	187.82	51,361
13 Aug 24	186.72000 +7.80	188.40	179.88	180.86	39,738
12 Aug 24	178.92000 -2.10	185.28	178.36	183.10	31,574
09 Aug 24	181.02000 -1.10	185.76	178.72	182.32	33,419
08 Aug 24	182.12000 -0.02	182.62	173.90	176.80	40,673
07 Aug 24	182.14000 +2.36	186.20	180.46	182.50	36,260
06 Aug 24	179.78000 -3.88	189.52	176.64	189.18	101,035
05 Aug 24	183.66000 -8.58	185.60	166.18	172.10	265,500
02 Aug 24	192.24001 -16.06	204.75	189.86	198.78	80,730
01 Aug 24	208.30000 -5.25	216.00	207.65	215.40	47,299
31 Jul 24	213.55000 +4.85	216.20	206.55	209.95	45,510
30 Jul 24	208.70000 -1.70	217.95	208.70	216.60	72,195
29 Jul 24	210.39999 +10.82	216.70	203.55	204.55	75,341
26 Jul 24	199.58000 -5.97	207.85	198.50	204.95	45,896
25 Jul 24	205.55000 +3.45	207.20	193.84	199.20	118,357
24 Jul 24	202.10001 -27.20	212.45	198.00	208.50	176,818
23 Jul 24	229.30000 +2.15	235.60	226.65	231.95	48,223
22 Jul 24	227.14999 +6.25	231.00	221.75	222.75	42,289
19 Jul 24	220.89999 -10.45	229.85	220.55	228.85	40,576
18 Jul 24	231.35001 +2.65	234.10	226.95	228.70	48,565
17 Jul 24	228.70000 -2.50	236.15	227.65	232.25	59,716
16 Jul 24	231.20000 -7.40	237.65	226.10	234.75	91,127
15 Jul 24	238.60001 +10.40	243.35	231.85	239.10	166,308
12 Jul 24	228.20000 -12.05	230.30	212.65	213.90	227,095
11 Jul 24	240.25000 -1.75	249.00	239.85	242.00	101,612
10 Jul 24	242.00000 +1.90	245.50	238.35	243.05	99,394
09 Jul 24	240.10001 +2.85	240.35	231.15	233.00	68,029
08 Jul 24	237.25000 +7.45	237.25	225.70	230.60	79,775
05 Jul 24	229.80000 +1.15	234.25	224.05	230.85	136,707
04 Jul 24	228.64999 +5.80	229.65	224.05	229.05	167,549
03 Jul 24	222.85001 +9.85	229.75	214.50	216.50	229,718
02 Jul 24	213.00000 +16.46	215.40	191.94	195.50	153,421
01 Jul 24	196.53999 +8.84	197.00	184.16	185.70	123,109
28 Jun 24	187.70000 +6.10	189.70	184.84	185.56	72,541
27 Jun 24	181.60001 +0.44	185.20	181.16	183.04	63,706
26 Jun 24	181.16000 +7.58	181.62	174.50	175.08	54,747
25 Jun 24	173.58000 +0.84	174.80	170.08	171.02	78,736
24 Jun 24	172.74001 +2.28	175.44	170.00	170.72	34,336
21 Jun 24	170.46001 -0.22	172.08	168.74	169.50	32,447
20 Jun 24	170.67999 -1.78	173.54	168.72	172.74	53,000
19 Jun 24	172.46001 +1.70	172.50	171.08	171.80	26,317
18 Jun 24	170.75999 -2.90	176.24	169.90	174.50	75,264
17 Jun 24	173.66000 +6.38	174.06	164.88	168.08	83,595
14 Jun 24	167.28000 -3.84	174.40	167.06	171.00	159,326
13 Jun 24	171.12000 +6.94	177.18	169.08	171.48	309,236
12 Jun 24	164.17999 +6.94	164.48	156.90	157.60	54,555
11 Jun 24	157.24001 -6.62	162.72	156.48	161.30	47,917
10 Jun 24	163.86000 -1.24	166.10	163.34	164.98	51,225
07 Jun 24	165.10001 +4.44	165.72	162.14	163.24	38,951
06 Jun 24	160.66000 -0.96	162.54	158.98	160.56	25,385
05 Jun 24	161.62000 +0.06	162.24	158.44	161.10	25,258
04 Jun 24	161.56000 -2.80	163.14	160.18	162.02	51,789
03 Jun 24	164.36000 +2.84	168.30	163.40	163.68	37,475
31 May 24	161.52000 -1.54	166.00	161.46	164.48	30,481
30 May 24	163.06000 +1.20	168.50	161.42	162.02	37,964
29 May 24	161.86000 -0.02	164.34	160.50	161.36	24,383
28 May 24	161.88000 -1.54	164.80	159.30	163.62	40,913
27 May 24	163.42000 -1.08	164.36	161.58	164.36	77,967
24 May 24	164.50000 +1.30	165.24	160.32	161.64	41,505
23 May 24	163.20000 -3.60	168.28	162.00	166.66	41,359
22 May 24	166.80000 +2.16	169.96	166.58	169.90	60,104
21 May 24	164.64000 +4.00	165.56	159.10	160.26	41,682
20 May 24	160.64000 -3.02	164.48	160.00	163.64	23,162
17 May 24	163.66000 +3.42	164.00	159.30	160.84	27,081
16 May 24	160.24001 -0.84	161.64	157.90	160.54	24,634
15 May 24	161.08000 -3.50	167.46	159.70	164.44	78,424
14 May 24	164.58000 +4.84	165.78	158.72	159.92	49,076
13 May 24	159.74001 +2.84	162.40	156.50	157.00	37,272
10 May 24	156.89999 -3.48	161.68	156.00	160.58	42,001
09 May 24	160.38000 -2.50	163.36	159.82	162.12	35,805
08 May 24	162.88000 -3.36	165.86	158.36	165.40	83,280
07 May 24	166.24001 -4.22	172.24	165.30	171.82	73,357
06 May 24	170.46001 +3.48	173.72	168.96	169.74	45,967
03 May 24	166.98000 -1.08	171.14	165.74	167.88	65,735
02 May 24	168.06000 -5.14	173.20	164.78	169.00	89,179
30 Apr 24	173.20000 -5.48	180.96	171.90	180.72	157,816
29 Apr 24	178.67999 +18.28	180.18	163.52	163.52	409,253
26 Apr 24	160.39999 +5.68	161.84	156.26	161.50	107,756
25 Apr 24	154.72000 +3.76	155.70	147.88	149.80	120,429
24 Apr 24	150.96001 +15.16	156.88	148.14	152.22	385,905
23 Apr 24	135.80000 +3.56	136.50	132.24	132.32	122,786
22 Apr 24	132.24001 -8.14	136.40	130.72	135.40	176,216
19 Apr 24	140.38000 -1.00	141.38	136.90	138.66	122,377
18 Apr 24	141.38000 -4.72	146.06	139.66	146.00	93,905
17 Apr 24	146.10001 -2.68	150.06	144.62	148.10	58,300
16 Apr 24	148.78000 -7.66	151.14	144.72	150.78	171,280
15 Apr 24	156.44000 -5.92	161.40	154.70	160.58	69,973
12 Apr 24	162.36000 +2.44	163.40	161.26	162.76	38,418
11 Apr 24	159.92000 -0.34	162.00	157.40	160.38	47,701
10 Apr 24	160.25999 -0.98	164.30	158.90	163.30	57,686
09 Apr 24	161.24001 +1.46	164.64	158.00	159.10	57,821
08 Apr 24	159.78000 +8.04	160.72	154.70	157.00	97,590
05 Apr 24	151.74001 -6.90	159.22	148.98	158.80	82,295
04 Apr 24	158.64000 +3.40	158.64	154.60	156.26	76,952
03 Apr 24	155.24001 +1.38	155.60	151.36	154.40	76,856
02 Apr 24	153.86000 -10.56	162.88	150.56	162.88	141,706
28 Mar 24	164.42000 -2.84	167.68	162.58	167.22	74,062
27 Mar 24	167.25999 +0.12	167.96	162.78	165.60	77,158
26 Mar 24	167.14000 +7.84	169.90	162.32	162.72	143,646
25 Mar 24	159.30000 +2.54	161.72	155.00	156.36	95,741
22 Mar 24	156.75999 -3.62	159.84	152.98	159.84	113,692
21 Mar 24	160.38000 +1.94	163.48	159.78	162.96	65,229
20 Mar 24	158.44000 +0.22	160.68	157.50	159.02	62,072
19 Mar 24	158.22000 -0.92	161.90	154.46	160.54	85,696
18 Mar 24	159.14000 +10.56	160.36	152.54	153.46	150,581
15 Mar 24	148.58000 -1.22	151.64	148.00	150.22	122,344
14 Mar 24	149.80000 -6.70	156.52	148.76	153.98	194,647
13 Mar 24	156.50000 -6.46	163.00	155.84	162.92	161,099
12 Mar 24	162.96001 -0.76	164.84	158.08	164.22	94,608
11 Mar 24	163.72000 +3.32	167.46	159.98	161.44	90,849
08 Mar 24	160.39999 -1.24	167.38	159.82	164.36	64,059
07 Mar 24	161.64000 -0.14	164.78	158.06	160.12	96,467
06 Mar 24	161.78000 -2.72	169.04	159.70	168.00	121,266
05 Mar 24	164.50000 -10.70	171.00	163.54	171.00	163,684
04 Mar 24	175.20000 -10.06	187.02	175.14	186.00	96,839
01 Mar 24	185.25999 +0.76	187.18	183.56	186.68	32,891
29 Feb 24	184.50000 -3.64	189.20	184.50	186.58	75,913
28 Feb 24	188.14000 +1.84	189.32	183.32	185.74	48,766
27 Feb 24	186.30000 +2.16	189.52	183.50	183.58	67,321
26 Feb 24	184.14000 +4.40	184.40	175.38	176.96	97,182
23 Feb 24	179.74001 -0.14	182.00	178.86	181.00	43,331
22 Feb 24	179.88000 +0.20	182.50	177.00	181.54	73,783
21 Feb 24	179.67999 +2.18	184.30	177.32	178.30	54,264
20 Feb 24	177.50000 -6.34	183.90	176.78	183.50	85,211
19 Feb 24	183.84000 -3.20	185.02	183.34	185.02	21,841
16 Feb 24	187.03999 +6.94	190.84	183.20	188.60	94,489
15 Feb 24	180.10001 +7.18	181.58	175.42	177.18	58,930
14 Feb 24	172.92000 +0.68	174.40	171.16	172.98	51,318
13 Feb 24	172.24001 -5.48	175.42	170.08	175.02	57,773
12 Feb 24	177.72000 +0.60	181.38	176.82	179.22	71,100
09 Feb 24	177.12000 -0.52	180.00	175.92	176.10	48,632
08 Feb 24	177.64000 +3.92	177.64	172.70	174.78	39,497
07 Feb 24	173.72000 +2.90	176.92	169.68	172.90	93,225
06 Feb 24	170.82001 +4.78	172.86	163.74	167.04	101,395
05 Feb 24	166.03999 -3.84	173.60	163.26	173.28	73,497
02 Feb 24	169.88000 -1.18	174.98	168.92	174.48	85,614
01 Feb 24	171.06000 -4.14	177.24	170.02	175.40	76,117
31 Jan 24	175.20000 -2.90	176.20	170.82	172.40	97,936
30 Jan 24	178.10001 +2.52	181.10	177.28	179.00	136,738
29 Jan 24	175.58000 +5.48	176.68	170.08	171.48	102,189
26 Jan 24	170.10001 -1.32	171.42	168.04	170.00	223,836
25 Jan 24	171.42000 -22.02	179.98	170.76	179.82	215,554
24 Jan 24	193.44000 +0.44	195.98	191.34	194.52	41,502
23 Jan 24	193.00000 +0.82	198.46	190.94	191.42	56,473
22 Jan 24	192.17999 +0.04	199.94	191.72	195.92	73,149
19 Jan 24	192.14000 -3.32	196.00	191.04	194.80	86,720
18 Jan 24	195.46001 -0.90	201.35	194.00	197.90	74,191
17 Jan 24	196.36000 -7.24	199.98	195.64	198.36	66,577
16 Jan 24	203.60001 +2.05	205.25	195.10	197.74	89,861
15 Jan 24	201.55000 +0.20	202.30	200.65	201.05	41,826
12 Jan 24	201.35001 -5.45	205.25	200.25	203.75	111,881
11 Jan 24	206.80000 -5.65	215.30	206.00	214.60	85,701
10 Jan 24	212.45000 -2.50	216.10	211.45	215.00	42,829
09 Jan 24	214.95000 -2.45	219.50	212.25	219.30	44,205
08 Jan 24	217.39999 -0.25	218.10	214.80	215.65	57,461
05 Jan 24	217.64999 -2.95	218.50	214.95	217.10	54,443
04 Jan 24	220.60001 +1.40	221.25	217.00	218.60	87,100
03 Jan 24	219.20000 -9.30	226.80	216.90	226.75	62,270
02 Jan 24	228.50000 -1.85	229.25	223.20	227.55	124,883
29 Dec 23	230.35001 -2.80	232.20	229.75	231.15	32,855
28 Dec 23	233.14999 -2.90	238.90	233.15	236.40	60,313
27 Dec 23	236.05000 +4.25	237.05	232.25	232.35	59,970
22 Dec 23	231.80000 +1.30	233.90	230.20	231.25	63,959
21 Dec 23	230.50000 -3.75	230.85	226.55	228.75	86,200
20 Dec 23	234.25000 -0.15	236.85	232.50	235.00	61,834
19 Dec 23	234.39999 +0.25	235.25	230.45	231.15	64,642
18 Dec 23	234.14999 +3.80	236.75	231.20	232.75	86,475
15 Dec 23	230.35001 +4.05	231.90	227.60	228.50	133,206
14 Dec 23	226.30000 +13.55	227.70	218.95	220.15	135,382
13 Dec 23	212.75000 -5.30	219.50	211.40	219.25	91,404
12 Dec 23	218.05000 -3.85	223.50	217.30	223.10	43,270
11 Dec 23	221.89999 -5.05	227.70	221.90	225.35	59,160
08 Dec 23	226.95000 +2.05	227.70	221.00	224.30	129,293
07 Dec 23	224.89999 -1.25	226.15	219.90	223.20	64,271
06 Dec 23	226.14999 -0.45	228.00	222.80	222.95	78,855
05 Dec 23	226.60001 +8.60	228.10	214.65	216.25	83,253
04 Dec 23	218.00000 +0.25	220.70	215.90	218.70	60,640
01 Dec 23	217.75000 -2.15	219.40	213.40	216.70	117,655
30 Nov 23	219.89999 -4.55	225.90	219.40	224.00	63,736
29 Nov 23	224.45000 +4.85	230.00	224.00	225.70	116,654
28 Nov 23	219.60001 +5.00	220.00	213.35	215.40	81,160
27 Nov 23	214.60001 -3.30	217.20	212.50	214.05	60,779
24 Nov 23	217.89999 +2.40	218.15	212.20	213.40	64,130
23 Nov 23	215.50000 +2.25	215.90	214.45	214.50	27,945
22 Nov 23	213.25000 -8.30	224.00	213.10	220.60	97,517
21 Nov 23	221.55000 +7.30	222.30	213.00	215.55	86,868
20 Nov 23	214.25000 -2.60	216.45	211.80	214.20	83,176
17 Nov 23	216.85001 -0.80	216.85	208.70	213.85	126,349
16 Nov 23	217.64999 -7.90	223.60	215.65	222.95	85,152
15 Nov 23	225.55000 +9.90	227.00	218.00	221.80	107,999
14 Nov 23	215.64999 +6.35	219.05	210.55	211.90	92,355
13 Nov 23	209.30000 +12.60	209.30	198.60	199.48	103,152
10 Nov 23	196.70000 -2.42	200.05	192.42	197.70	130,825
09 Nov 23	199.12000 -7.23	206.70	199.12	206.30	64,284
08 Nov 23	206.35001 +1.65	209.65	203.90	207.25	60,015
07 Nov 23	204.70000 -0.55	207.00	202.25	204.50	65,506
06 Nov 23	205.25000 -0.80	211.10	204.20	207.35	128,364
03 Nov 23	206.05000 +1.90	211.00	202.60	204.55	73,753
02 Nov 23	204.14999 +13.17	205.30	196.68	196.82	119,738
01 Nov 23	190.98000 +3.72	194.48	187.50	190.66	92,666
31 Oct 23	187.25999 +0.68	189.30	182.24	182.86	115,978
30 Oct 23	186.58000 -11.00	199.92	185.56	198.78	61,055
27 Oct 23	197.58000 -0.72	200.25	195.74	197.72	79,591
26 Oct 23	198.30000 -7.35	203.20	195.56	197.00	132,820
25 Oct 23	205.64999 +0.80	207.75	202.60	204.00	57,490
24 Oct 23	204.85001 +2.30	209.15	201.05	201.95	142,564
23 Oct 23	202.55000 +3.57	202.90	191.30	202.55	155,260
20 Oct 23	198.98000 -9.17	208.90	198.98	205.45	141,013
19 Oct 23	208.14999 -27.90	221.45	206.90	219.40	235,891
18 Oct 23	236.05000 -4.35	241.00	234.60	239.30	39,824
17 Oct 23	240.39999 +1.20	241.10	234.95	239.75	44,328
16 Oct 23	239.20000 -2.50	241.15	235.15	239.60	58,719
13 Oct 23	241.70000 -7.95	246.55	241.00	244.15	54,683
12 Oct 23	249.64999 +0.50	251.00	246.50	248.20	40,432
11 Oct 23	249.14999 -3.75	253.05	247.80	250.00	66,340
10 Oct 23	252.89999 +12.10	253.35	243.20	244.00	113,006
09 Oct 23	240.80000 -1.00	243.80	238.95	242.80	80,471
06 Oct 23	241.80000 -3.20	244.25	238.95	243.85	73,450
05 Oct 23	245.00000 +1.55	250.10	243.55	247.60	73,552
04 Oct 23	243.45000 +7.40	244.50	231.60	231.85	77,854
03 Oct 23	236.05000 -5.45	239.70	233.70	239.50	56,101
02 Oct 23	241.50000 +4.15	241.80	227.50	238.90	115,898
29 Sep 23	237.35001 +5.80	240.85	234.60	234.60	66,484
28 Sep 23	231.55000 +0.95	231.55	226.40	229.70	75,725
27 Sep 23	230.60001 -3.35	233.70	228.85	231.85	66,618
26 Sep 23	233.95000 +2.55	235.65	228.15	232.10	106,530
25 Sep 23	231.39999 -8.00	233.40	224.90	232.70	109,764
22 Sep 23	239.39999 -2.70	242.75	236.90	240.80	91,043
21 Sep 23	242.10001 -6.25	247.20	238.85	247.00	81,554
20 Sep 23	248.35001 +0.35	250.50	247.80	249.10	56,079
19 Sep 23	248.00000 -3.00	250.30	244.55	248.20	68,249
18 Sep 23	251.00000 -5.60	258.75	247.40	257.85	128,427
15 Sep 23	256.60001 -0.70	261.70	254.70	260.55	112,659
14 Sep 23	257.29999 +3.60	258.90	253.25	254.35	120,486
13 Sep 23	253.70000 +0.00	255.75	248.25	249.00	100,133
12 Sep 23	253.70000 +2.40	259.65	250.40	255.00	145,275
11 Sep 23	251.30000 +14.30	251.65	238.75	239.25	284,249
08 Sep 23	237.00000 +6.15	239.10	232.90	234.40	69,851
07 Sep 23	230.85001 -0.75	232.55	227.60	232.05	76,532
06 Sep 23	231.60001 -4.20	239.50	229.00	237.95	103,004
05 Sep 23	235.80000 +4.30	237.00	225.70	228.50	103,924
04 Sep 23	231.50000 +1.65	232.30	229.15	229.25	67,204
01 Sep 23	229.85001 -8.35	238.75	228.45	237.55	198,844
31 Aug 23	238.20000 +3.50	239.55	234.05	234.40	91,633
30 Aug 23	234.70000 +1.95	235.65	229.40	235.00	99,316
29 Aug 23	232.75000 +11.35	232.75	219.60	221.85	113,521
28 Aug 23	221.39999 +4.30	226.10	219.60	222.10	100,521
25 Aug 23	217.10001 +3.75	219.25	211.00	212.95	119,423
24 Aug 23	213.35001 -3.45	224.75	210.60	223.40	140,539
23 Aug 23	216.80000 +1.70	219.25	209.65	216.60	151,504
22 Aug 23	215.10001 +7.80	221.85	214.80	216.25	241,491
21 Aug 23	207.30000 +11.50	210.90	200.85	200.85	173,877
18 Aug 23	195.80000 -9.60	201.00	195.70	200.40	154,623
17 Aug 23	205.39999 -4.45	210.90	203.35	206.05	93,123
16 Aug 23	209.85001 -5.85	214.10	208.20	210.40	111,022
15 Aug 23	215.70000 -2.80	219.70	214.20	219.15	68,746
14 Aug 23	218.50000 -0.60	220.65	214.85	216.65	133,688
11 Aug 23	219.10001 -5.25	224.30	217.45	223.30	59,563
10 Aug 23	224.35001 +2.05	228.15	219.85	221.90	88,426
09 Aug 23	222.30000 -3.60	229.80	220.60	228.10	61,792
08 Aug 23	225.89999 +4.20	229.05	224.00	227.15	94,288
07 Aug 23	221.70000 -13.05	235.20	221.65	233.65	75,626
04 Aug 23	234.75000 +0.85	240.45	232.75	238.80	119,513
03 Aug 23	233.89999 +1.30	235.75	229.95	232.55	81,736
02 Aug 23	232.60001 -7.75	236.80	229.85	233.40	126,668
01 Aug 23	240.35001 -0.75	243.80	238.60	243.65	78,217
31 Jul 23	241.10001 +1.10	243.65	239.10	241.80	90,456
28 Jul 23	240.00000 -2.20	240.20	234.30	236.40	98,130
27 Jul 23	242.20000 +3.50	244.30	239.60	240.55	106,742
26 Jul 23	238.70000 -3.95	242.20	236.70	240.05	91,443
25 Jul 23	242.64999 +4.20	247.70	240.40	245.00	135,992
24 Jul 23	238.45000 +3.25	239.50	228.05	228.75	233,700
21 Jul 23	235.20000 -8.80	241.55	230.15	235.70	327,721
20 Jul 23	244.00000 -22.80	254.05	241.85	250.50	263,763
19 Jul 23	266.79999 +10.15	267.20	259.75	261.05	170,211
18 Jul 23	256.64999 +2.00	259.55	254.65	258.05	164,571
17 Jul 23	254.64999 +5.65	260.40	252.25	253.20	165,298
14 Jul 23	249.00000 +6.55	249.60	245.75	247.00	72,481
13 Jul 23	242.45000 -3.35	246.55	242.00	245.85	85,962
12 Jul 23	245.80000 +1.60	250.90	244.90	245.95	94,181
11 Jul 23	244.20000 -1.90	246.90	243.15	246.05	71,867
10 Jul 23	246.10001 -6.95	253.15	244.30	248.00	131,558
07 Jul 23	253.05000 -0.55	257.15	250.55	252.10	241,604
06 Jul 23	253.60001 -2.80	259.20	250.90	258.65	124,866
05 Jul 23	256.39999 +1.65	259.75	253.60	254.75	185,635
04 Jul 23	254.75000 -0.40	254.85	252.60	253.00	102,341
03 Jul 23	255.14999 +13.90	260.30	252.10	252.25	352,951
30 Jun 23	241.25000 +5.15	242.25	237.55	237.70	101,854
29 Jun 23	236.10001 +0.15	239.75	233.25	236.50	123,253
28 Jun 23	235.95000 +12.40	238.00	225.25	226.95	133,989
27 Jun 23	223.55000 -6.20	225.40	218.10	220.15	194,263
26 Jun 23	229.75000 -6.40	236.65	227.80	231.80	189,027
23 Jun 23	236.14999 -1.10	242.50	232.30	241.05	113,470
22 Jun 23	237.25000 -4.10	238.30	226.35	233.00	350,719
21 Jun 23	241.35001 -1.70	256.00	237.80	249.80	428,469
20 Jun 23	243.05000 +5.05	244.35	234.40	236.95	161,033
19 Jun 23	238.00000 +0.75	239.90	236.20	239.90	55,497
16 Jun 23	237.25000 +1.55	240.60	231.90	233.15	110,302
15 Jun 23	235.70000 -1.85	236.40	227.30	232.50	236,659
14 Jun 23	237.55000 +1.80	245.10	235.55	241.60	227,092
13 Jun 23	235.75000 +5.75	236.40	230.20	233.50	178,435
12 Jun 23	230.00000 -0.25	232.05	227.50	228.90	153,131
09 Jun 23	230.25000 +14.55	234.15	226.65	228.00	296,376
08 Jun 23	215.70000 +2.30	216.50	207.10	208.00	122,850
07 Jun 23	213.39999 +8.70	215.10	209.35	209.80	185,097
06 Jun 23	204.70000 +0.15	204.95	199.34	202.80	88,757
05 Jun 23	204.55000 +2.60	207.00	190.00	199.30	182,243
02 Jun 23	201.95000 +11.87	202.20	192.46	192.46	210,704
01 Jun 23	190.08000 +6.54	192.10	185.94	189.72	180,875
31 May 23	183.53999 -2.84	189.62	183.22	186.96	108,407
30 May 23	186.38000 +3.74	190.50	182.64	182.82	246,760
29 May 23	182.64000 +3.64	182.92	181.66	181.66	60,312
26 May 23	179.00000 +7.80	179.00	171.16	171.16	158,771
25 May 23	171.20000 +2.78	174.70	168.50	172.34	97,141
24 May 23	168.42000 -8.58	171.76	165.62	171.30	100,450
23 May 23	177.00000 +4.84	178.90	172.86	174.52	134,135
22 May 23	172.16000 +7.60	172.16	165.92	166.08	111,120
19 May 23	164.56000 +2.46	168.50	163.50	164.70	94,767
18 May 23	162.10001 +2.22	162.90	159.80	160.48	103,946
17 May 23	159.88000 +5.12	160.74	154.48	155.06	104,304
16 May 23	154.75999 +1.68	155.86	151.22	152.60	105,894
15 May 23	153.08000 -2.82	156.18	151.58	155.00	92,324
12 May 23	155.89999 +0.70	162.80	155.90	157.60	112,307
11 May 23	155.20000 +0.92	155.68	152.88	154.28	69,392
10 May 23	154.28000 +1.50	158.58	152.70	154.36	86,310
09 May 23	152.78000 -2.30	155.80	152.50	155.32	60,743
08 May 23	155.08000 +2.10	157.92	153.22	154.24	97,155
05 May 23	152.98000 +5.70	153.40	146.12	147.16	77,272
04 May 23	147.28000 -0.24	148.12	144.92	146.98	103,149
03 May 23	147.52000 +1.76	149.26	144.94	145.02	56,272
02 May 23	145.75999 -1.38	151.12	145.76	148.32	107,930
28 Apr 23	147.14000 +3.70	148.02	143.10	144.28	75,945
27 Apr 23	143.44000 +2.98	143.44	137.86	138.82	106,424
26 Apr 23	140.46001 -7.82	147.20	138.64	146.74	181,395
25 Apr 23	148.28000 +3.10	148.88	144.24	145.10	91,299
24 Apr 23	145.17999 -4.46	150.20	143.80	149.60	124,568
21 Apr 23	149.64000 -0.26	151.98	146.88	150.68	291,253
20 Apr 23	149.89999 -15.50	155.96	149.74	155.82	386,487
19 Apr 23	165.39999 -3.68	166.44	162.30	165.26	114,048
18 Apr 23	169.08000 +1.08	171.80	167.50	170.34	88,644
17 Apr 23	168.00000 +0.86	173.30	168.00	169.18	105,041
14 Apr 23	167.14000 -0.82	168.80	164.90	167.50	81,169
13 Apr 23	167.96001 +1.92	168.36	163.70	165.94	104,370
12 Apr 23	166.03999 -6.34	174.36	166.04	170.58	101,661
11 Apr 23	172.38000 +3.88	173.30	169.36	169.46	123,859
06 Apr 23	168.50000 -0.90	171.66	165.02	169.02	97,840
05 Apr 23	169.39999 -5.46	177.38	168.44	176.02	108,861
04 Apr 23	174.86000 -3.78	182.20	173.96	179.18	168,639
03 Apr 23	178.64000 -7.88	188.88	178.16	188.48	241,364
31 Mar 23	186.52000 +6.48	186.52	179.40	180.10	142,900
30 Mar 23	180.03999 +2.98	180.86	178.28	178.62	113,642
29 Mar 23	177.06000 +2.96	180.10	175.00	175.56	137,906
28 Mar 23	174.10001 -7.00	179.60	173.46	179.40	91,307
27 Mar 23	181.10001 +5.72	182.80	176.08	177.50	156,140
24 Mar 23	175.38000 -4.64	179.58	174.24	179.04	198,756
23 Mar 23	180.02000 -1.50	183.08	178.02	179.02	205,920
22 Mar 23	181.52000 +1.00	185.96	181.12	182.40	212,998
21 Mar 23	180.52000 +10.38	180.94	171.64	172.46	201,726
20 Mar 23	170.14000 +1.36	173.76	164.44	165.64	213,185
17 Mar 23	168.78000 -4.36	175.20	166.84	173.60	162,002
16 Mar 23	173.14000 +3.84	174.56	169.12	171.26	180,014
15 Mar 23	169.30000 -1.46	173.04	166.72	171.80	274,149
14 Mar 23	170.75999 +9.58	170.76	162.34	163.08	162,578
13 Mar 23	161.17999 -5.96	166.90	153.38	166.70	348,079
10 Mar 23	167.14000 -4.56	167.18	158.08	161.70	291,867
09 Mar 23	171.70000 +0.10	174.90	166.62	170.38	298,283
08 Mar 23	171.60001 -7.72	178.52	170.84	176.96	202,337
07 Mar 23	179.32001 -3.84	182.40	175.80	181.88	124,736
06 Mar 23	183.16000 -2.66	187.50	182.20	184.44	158,548
03 Mar 23	185.82001 +7.60	186.26	179.60	179.60	190,648
02 Mar 23	178.22000 -9.04	182.58	174.60	180.00	321,743
01 Mar 23	187.25999 -6.72	196.44	186.80	195.30	191,223
28 Feb 23	193.98000 +0.52	200.25	192.26	195.80	234,612
27 Feb 23	193.46001 +7.90	196.50	186.28	186.78	212,369
24 Feb 23	185.56000 -1.32	188.78	182.68	188.70	181,298
23 Feb 23	186.88000 +2.68	193.30	185.66	189.96	158,640
22 Feb 23	184.20000 -3.74	188.26	180.32	186.40	155,948
21 Feb 23	187.94000 -6.04	196.46	187.90	193.92	206,439
20 Feb 23	193.98000 +8.12	195.16	193.20	194.02	121,997
17 Feb 23	185.86000 -16.74	192.06	185.86	188.10	371,593
16 Feb 23	202.60001 +3.60	203.95	195.50	203.05	239,058
15 Feb 23	199.00000 +13.10	200.45	192.40	193.70	393,200
14 Feb 23	185.89999 +5.16	189.82	176.92	183.12	352,010
13 Feb 23	180.74001 -4.18	186.80	175.42	180.88	306,688
10 Feb 23	184.92000 -9.88	193.22	183.52	192.76	328,392
09 Feb 23	194.80000 +9.58	198.40	189.16	189.48	326,344
08 Feb 23	185.22000 +2.54	189.08	181.28	182.82	216,336
07 Feb 23	182.67999 -0.36	184.80	179.10	182.40	166,444
06 Feb 23	183.03999 +0.30	183.50	175.82	179.50	308,427
03 Feb 23	182.74001 +4.34	183.40	167.82	169.54	497,880
02 Feb 23	178.39999 +20.46	179.68	166.62	167.66	389,146
01 Feb 23	157.94000 -1.14	162.08	155.70	159.32	278,385
31 Jan 23	159.08000 +0.20	159.90	149.60	151.88	360,127
30 Jan 23	158.88000 +0.88	168.94	154.72	168.94	617,717
27 Jan 23	158.00000 +13.56	158.00	145.16	146.40	348,916
26 Jan 23	144.44000 +13.88	148.00	139.60	140.16	495,050
25 Jan 23	130.56000 -2.12	132.20	126.76	131.38	207,381
24 Jan 23	132.67999 +3.50	134.88	129.50	134.32	334,511
23 Jan 23	129.17999 +8.34	130.18	122.82	123.48	267,736
20 Jan 23	120.84000 +5.50	121.62	117.52	118.96	178,716
19 Jan 23	115.34000 -3.82	120.12	115.34	118.00	196,604
18 Jan 23	119.16000 -0.06	126.54	118.92	122.76	271,474
17 Jan 23	119.22000 +6.52	120.50	111.00	111.66	250,953
16 Jan 23	112.70000 +2.66	113.36	111.18	113.00	92,010
13 Jan 23	110.04000 -0.46	112.20	106.98	109.46	416,871
12 Jan 23	110.50000 -3.56	115.38	108.60	114.88	335,282
11 Jan 23	114.06000 +5.74	116.80	109.08	110.20	209,494
10 Jan 23	108.32000 -4.74	114.02	107.22	112.56	238,634
09 Jan 23	113.06000 +9.38	114.78	106.10	106.98	317,960
06 Jan 23	103.68000 +0.18	103.68	96.30	102.22	403,303
05 Jan 23	103.50000 -3.20	108.28	101.92	106.30	207,136
04 Jan 23	106.70000 +5.42	106.70	101.12	103.08	377,837
03 Jan 23	101.28000 -17.40	114.82	101.28	111.26	564,505
02 Jan 23	118.68000 +6.36	120.36	116.52	117.00	175,842
30 Dec 22	112.32000 -2.68	116.24	111.68	114.80	189,183
29 Dec 22	115.00000 +11.42	115.78	107.46	108.06	337,294
28 Dec 22	103.58000 -2.88	109.06	98.00	100.14	438,672
27 Dec 22	106.46000 -10.28	116.70	105.10	116.60	231,836
23 Dec 22	116.74000 -5.16	121.70	113.84	120.80	191,038
22 Dec 22	121.90000 -9.24	131.14	120.50	130.38	117,065
21 Dec 22	131.14000 -3.58	133.68	128.42	132.06	184,653
20 Dec 22	134.72000 -4.06	142.52	133.50	139.56	131,628
19 Dec 22	138.78000 -3.40	149.86	138.78	144.52	232,573
16 Dec 22	142.17999 -6.08	151.32	141.56	148.86	105,811
15 Dec 22	148.25999 +0.46	150.44	142.10	146.02	181,386
14 Dec 22	147.80000 -4.82	152.20	146.34	151.54	99,368
13 Dec 22	152.62000 -10.52	169.00	151.78	160.26	182,388
12 Dec 22	163.14000 -8.44	170.78	161.84	170.78	69,844
09 Dec 22	171.58000 +10.38	173.00	163.36	165.22	79,719
08 Dec 22	161.20000 -3.72	167.12	160.68	164.94	117,881
07 Dec 22	164.92000 -5.46	171.44	164.24	171.02	66,725
06 Dec 22	170.38000 -5.30	175.30	167.24	174.84	59,311
05 Dec 22	175.67999 -7.76	184.04	174.70	182.48	104,952
02 Dec 22	183.44000 -2.46	187.32	181.56	184.42	70,576
01 Dec 22	185.89999 +8.82	189.16	182.86	186.74	95,545
30 Nov 22	177.08000 +0.24	179.06	174.48	175.68	44,108
29 Nov 22	176.84000 -3.68	179.80	175.56	178.40	54,761
28 Nov 22	180.52000 +5.14	180.52	170.22	174.38	72,546
25 Nov 22	175.38000 -4.30	181.10	174.38	178.14	89,320
24 Nov 22	179.67999 +5.88	179.80	177.90	178.50	97,090
23 Nov 22	173.80000 +10.12	174.88	166.52	167.06	63,222
22 Nov 22	163.67999 -3.48	166.62	161.12	162.22	82,307
21 Nov 22	167.16000 -4.94	174.40	166.04	173.48	69,976
18 Nov 22	172.10001 -5.42	179.06	170.50	176.76	74,906
17 Nov 22	177.52000 -3.90	182.00	176.50	181.78	62,038
16 Nov 22	181.42000 -10.10	188.66	179.80	188.48	72,507
15 Nov 22	191.52000 +7.36	193.00	185.02	186.36	66,537
14 Nov 22	184.16000 +1.76	189.16	181.00	188.10	77,770
11 Nov 22	182.39999 -3.44	190.20	178.10	189.88	97,419
10 Nov 22	185.84000 -0.40	190.92	174.40	178.14	184,650
09 Nov 22	186.24001 -6.28	195.28	186.24	191.50	127,817
08 Nov 22	192.52000 -7.53	199.12	185.94	197.38	117,359
07 Nov 22	200.05000 -12.15	211.15	197.62	207.80	104,547
04 Nov 22	212.20000 -8.65	226.35	212.00	222.90	75,520
03 Nov 22	220.85001 -4.45	226.00	215.80	221.05	54,895
02 Nov 22	225.30000 -7.15	231.60	225.20	231.60	27,360
01 Nov 22	232.45000 +3.55	238.40	231.00	231.80	66,791
31 Oct 22	228.89999 +4.75	231.05	224.50	228.70	46,699
28 Oct 22	224.14999 -1.95	228.05	217.80	221.40	75,984
27 Oct 22	226.10001 -1.50	233.65	223.45	224.85	64,087
26 Oct 22	227.60001 +5.35	229.30	218.45	219.65	55,312
25 Oct 22	222.25000 +15.20	223.30	211.35	213.20	70,435
24 Oct 22	207.05000 -7.75	218.40	201.50	218.00	126,191
21 Oct 22	214.80000 -2.25	214.80	208.50	212.15	102,047
20 Oct 22	217.05000 -8.60	219.10	206.40	215.05	144,991
19 Oct 22	225.64999 +2.60	228.25	222.50	226.25	57,748
18 Oct 22	223.05000 -0.15	233.05	222.20	228.00	104,303
17 Oct 22	223.20000 +6.20	223.20	213.00	214.90	131,828
14 Oct 22	217.00000 -4.75	232.00	216.80	229.30	74,605
13 Oct 22	221.75000 -0.65	225.20	213.60	223.50	73,596
12 Oct 22	222.39999 -7.35	226.80	218.20	225.00	61,822
11 Oct 22	229.75000 -0.25	232.35	225.25	227.80	47,654
10 Oct 22	230.00000 -2.80	233.95	225.20	231.00	85,581
07 Oct 22	232.80000 -10.95	244.55	232.80	242.75	65,439
06 Oct 22	243.75000 +6.00	248.70	239.95	244.20	55,397
05 Oct 22	237.75000 -17.90	249.80	237.30	249.75	65,257
04 Oct 22	255.64999 +6.30	257.10	250.75	252.20	160,718
03 Oct 22	249.35001 -30.00	266.30	247.35	265.95	174,728
30 Sep 22	279.35001 +0.80	280.60	269.50	277.85	69,943
29 Sep 22	278.54999 -15.75	293.65	276.90	293.60	52,509
28 Sep 22	294.29999 -2.00	295.95	287.70	293.20	73,486
27 Sep 22	296.29999 +6.70	299.90	290.10	290.10	47,598
26 Sep 22	289.60001 +3.75	293.60	279.70	281.25	63,369
23 Sep 22	285.85001 -9.85	294.40	282.50	291.35	47,395
22 Sep 22	295.70001 -15.85	307.90	293.25	304.05	57,929
21 Sep 22	311.54999 -1.00	313.05	307.80	308.85	49,414
20 Sep 22	312.54999 +5.05	313.50	306.60	307.90	45,268
19 Sep 22	307.50000 +10.00	309.50	298.65	301.00	40,925
16 Sep 22	297.50000 -7.45	302.25	295.90	299.00	47,951
15 Sep 22	304.95001 +1.75	308.90	301.55	304.00	49,141
14 Sep 22	303.20001 +11.55	304.00	289.65	293.75	62,773
13 Sep 22	291.64999 -8.05	303.10	290.35	300.15	49,754
12 Sep 22	299.70001 +2.35	301.60	294.40	299.00	59,096
09 Sep 22	297.35001 +8.55	297.50	288.45	291.30	53,960
08 Sep 22	288.79999 +8.55	289.60	281.15	283.50	39,617
07 Sep 22	280.25000 +5.35	283.00	275.00	276.05	35,262
06 Sep 22	274.89999 +4.85	279.65	268.70	275.00	62,605
05 Sep 22	270.04999 -5.85	274.75	268.60	274.10	32,352
02 Sep 22	275.89999 +5.95	281.90	274.75	280.60	28,306
01 Sep 22	269.95001 -2.30	276.00	267.70	271.80	81,974
31 Aug 22	272.25000 -9.45	281.30	270.85	280.95	36,250
30 Aug 22	281.70001 -0.50	291.35	280.50	287.25	80,912
29 Aug 22	282.20001 -9.10	287.25	281.30	285.00	67,613
26 Aug 22	291.29999 -3.35	300.00	290.10	296.00	61,414
25 Aug 22	294.64999 -610.45	304.60	292.60	302.20	93,179
24 Aug 22	905.09998 +18.00	917.30	888.10	891.90	58,419
23 Aug 22	887.09998 +15.80	893.00	867.10	869.00	56,973
22 Aug 22	871.29999 -3.90	879.90	861.30	875.00	49,032
19 Aug 22	875.20001 -30.80	898.80	875.20	895.10	58,263
18 Aug 22	906.00000 +14.20	908.70	893.60	894.00	52,974
17 Aug 22	891.79999 -19.70	907.80	885.00	903.20	59,982
16 Aug 22	911.50000 +6.00	928.00	892.10	912.30	120,969
15 Aug 22	905.50000 +46.60	905.50	872.10	878.50	89,724
12 Aug 22	858.90002 +15.40	862.60	833.30	841.10	60,495
11 Aug 22	843.50000 +5.20	864.20	838.10	861.50	93,678
10 Aug 22	838.29999 +2.10	866.20	823.60	832.50	191,688
09 Aug 22	836.20001 -52.90	870.20	829.10	864.00	98,553
08 Aug 22	889.09998 +19.30	896.30	860.10	862.80	182,739
05 Aug 22	869.79999 -27.70	914.90	868.40	911.00	111,450
04 Aug 22	897.50000 -1.40	922.00	894.60	905.80	108,825
03 Aug 22	898.90002 +6.60	912.10	885.90	885.90	70,068
02 Aug 22	892.29999 +14.10	901.00	854.90	864.00	85,653
01 Aug 22	878.20001 +33.20	912.00	861.00	869.20	138,231
29 Jul 22	845.00000 +16.50	851.70	824.60	831.40	85,059
28 Jul 22	828.50000 +32.50	836.00	799.10	807.40	120,957
27 Jul 22	796.00000 +21.60	801.00	775.00	777.70	66,747
26 Jul 22	774.40002 -22.00	791.80	774.40	781.00	53,100
25 Jul 22	796.40002 -7.00	810.00	788.00	801.20	107,490
22 Jul 22	803.40002 +21.40	822.00	794.00	794.00	169,209
21 Jul 22	782.00000 +51.20	782.00	735.00	742.10	240,900
20 Jul 22	730.79999 +18.50	734.60	715.00	726.00	118,440
19 Jul 22	712.29999 -23.50	722.00	693.60	715.00	75,426
18 Jul 22	735.79999 +24.50	738.90	718.70	719.50	67,872
15 Jul 22	711.29999 +11.70	725.30	705.30	711.90	61,431
14 Jul 22	699.59998 -7.60	711.50	691.00	704.00	90,219
13 Jul 22	707.20001 +7.70	718.90	671.30	697.60	81,810
12 Jul 22	699.50000 -3.80	714.70	682.00	692.50	86,124
11 Jul 22	703.29999 -44.00	756.60	703.30	739.60	111,000
08 Jul 22	747.29999 +35.90	750.40	711.20	711.30	121,989
07 Jul 22	711.40002 +38.60	713.00	680.50	681.50	91,290
06 Jul 22	672.79999 +23.60	689.20	670.20	676.00	100,395
05 Jul 22	649.20001 +2.60	662.10	633.00	653.70	74,469
04 Jul 22	646.59998 -4.70	653.90	639.40	647.40	44,487
01 Jul 22	651.29999 +3.30	663.60	630.50	640.00	103,827
30 Jun 22	648.00000 +4.30	659.40	630.50	638.60	99,798
29 Jun 22	643.70001 -36.90	666.80	637.20	664.00	90,171
28 Jun 22	680.59998 -18.00	711.30	680.60	701.60	52,743
27 Jun 22	698.59998 +8.80	714.00	690.70	696.10	94,122
24 Jun 22	689.79999 +16.80	699.00	671.70	675.00	94,839
23 Jun 22	673.00000 -15.70	688.60	653.00	670.90	144,747
22 Jun 22	688.70001 +5.10	699.50	652.90	661.50	168,297
21 Jun 22	683.59998 +57.30	690.00	627.20	627.20	181,647
20 Jun 22	626.29999 +4.90	632.70	618.10	621.40	86,961
17 Jun 22	621.40002 -1.20	631.70	604.30	607.70	165,657
16 Jun 22	622.59998 -28.30	662.80	620.00	658.20	144,690
15 Jun 22	650.90002 +18.10	657.40	626.20	642.00	116,712
14 Jun 22	632.79999 -6.10	638.80	608.00	638.80	114,729
13 Jun 22	638.90002 -14.30	658.10	617.60	655.50	188,841
10 Jun 22	653.20001 -48.00	689.40	653.00	688.20	116,592
09 Jun 22	701.20001 +12.10	718.30	684.60	687.00	301,629
08 Jun 22	689.09998 +25.70	697.50	667.10	668.20	65,604
07 Jun 22	663.40002 -2.60	672.00	646.90	660.00	69,627
06 Jun 22	666.00000 +3.20	685.80	660.60	671.70	131,280
03 Jun 22	662.79999 -66.40	719.90	655.30	718.90	281,094
02 Jun 22	729.20001 +32.20	730.00	680.00	692.10	98,508
01 Jun 22	697.00000 -8.00	720.00	693.30	708.70	121,728
31 May 22	705.00000 -14.30	726.50	688.80	711.20	174,996
30 May 22	719.29999 +16.30	732.80	714.80	732.80	147,123
27 May 22	703.00000 +53.50	703.20	657.10	664.80	214,254
26 May 22	649.50000 +36.70	655.00	610.20	614.90	170,895
25 May 22	612.79999 +20.70	624.00	579.60	592.50	165,816
24 May 22	592.09998 -33.90	615.30	585.00	614.60	136,539
23 May 22	626.00000 -8.00	646.90	599.50	644.80	205,416
20 May 22	634.00000 -51.60	691.20	624.50	681.90	142,845
19 May 22	685.59998 -14.00	685.60	655.80	673.50	178,296
18 May 22	699.59998 -15.00	723.10	699.50	719.70	78,000
17 May 22	714.59998 +8.00	719.40	692.00	704.90	149,100
16 May 22	706.59998 -33.10	742.30	704.40	734.50	106,416
13 May 22	739.70001 +38.00	755.00	718.20	720.00	330,738
12 May 22	701.70001 -41.80	726.50	653.20	695.10	328,332
11 May 22	743.50000 -0.30	775.00	728.50	763.00	212,127
10 May 22	743.79999 -23.90	781.00	735.50	768.60	214,131
09 May 22	767.70001 -60.40	820.00	757.60	816.20	197,955
06 May 22	828.09998 -18.90	840.00	798.00	835.40	188,787
05 May 22	847.00000 +3.00	900.20	843.00	887.90	135,915
04 May 22	844.00000 -19.60	869.60	839.20	863.30	67,974
03 May 22	863.59998 +29.00	875.00	842.60	858.30	122,196
02 May 22	834.59998 -29.90	848.40	802.80	841.40	243,333
29 Apr 22	864.50000 +66.20	884.20	838.00	845.40	297,894
28 Apr 22	798.29999 -64.20	867.40	782.00	855.00	189,510
27 Apr 22	862.50000 +11.50	870.40	831.00	841.00	252,570
26 Apr 22	851.00000 -83.10	938.80	843.70	934.40	131,532
25 Apr 22	934.09998 -14.70	940.70	895.10	927.20	172,899
22 Apr 22	948.79999 -14.30	958.00	919.20	936.50	103,389
21 Apr 22	963.09998 +45.10	1,000.40	949.20	952.00	160,701
20 Apr 22	918.00000 -35.70	958.40	914.00	943.90	119,520
19 Apr 22	953.70001 +36.40	956.70	922.60	937.60	110,187
14 Apr 22	917.29999 -11.00	944.10	912.00	939.70	110,628
13 Apr 22	928.29999 +5.70	929.60	900.50	923.10	95,052
12 Apr 22	922.59998 +12.50	938.20	886.30	890.00	167,787
11 Apr 22	910.09998 -40.90	928.00	893.90	925.60	129,027
08 Apr 22	951.00000 +2.40	993.60	942.10	980.70	108,603
07 Apr 22	948.59998 -5.90	986.10	948.60	958.00	168,759
06 Apr 22	954.50000 -66.50	1,015.00	947.20	1,005.80	110,622
05 Apr 22	1,021.00000 -7.40	1,050.40	1,018.40	1,036.20	113,916
04 Apr 22	1,028.40002 +46.90	1,032.00	977.10	994.90	193,794
01 Apr 22	981.50000 -6.50	991.30	966.00	980.90	89,721
31 Mar 22	988.00000 +0.50	994.70	977.20	981.00	48,711
30 Mar 22	987.50000 +0.20	996.00	971.50	989.10	68,958
29 Mar 22	987.29999 -0.90	1,021.00	965.40	999.10	188,403
28 Mar 22	988.20001 +76.40	999.00	907.00	907.00	311,988
25 Mar 22	911.79999 -0.30	926.60	906.90	914.60	69,378
24 Mar 22	912.09998 -16.40	932.00	901.00	916.40	124,074
23 Mar 22	928.50000 +70.50	945.50	888.80	896.00	239,571
22 Mar 22	858.00000 +27.60	859.90	835.60	846.00	119,664
21 Mar 22	830.40002 +18.40	854.00	811.30	815.30	134,511
18 Mar 22	812.00000 +40.30	815.50	780.10	780.10	90,135
17 Mar 22	771.70001 +13.30	771.70	747.60	760.30	69,315
16 Mar 22	758.40002 +36.20	762.40	732.80	746.90	116,388
15 Mar 22	722.20001 +21.70	730.00	686.30	696.00	151,536
14 Mar 22	700.50000 -33.10	731.50	691.50	725.90	221,208
11 Mar 22	733.59998 -12.10	776.80	733.60	760.00	104,862
10 Mar 22	745.70001 -25.90	775.00	743.00	774.50	78,615
09 Mar 22	771.59998 +26.40	776.00	754.40	770.00	108,207
08 Mar 22	745.20001 -21.70	756.10	718.30	740.00	182,940
07 Mar 22	766.90002 +7.30	792.00	741.80	750.10	207,996
04 Mar 22	759.59998 -14.00	784.00	749.00	755.80	158,502
03 Mar 22	773.59998 +0.60	799.40	768.70	792.60	112,722
02 Mar 22	773.00000 -2.00	799.90	764.30	778.20	152,595
01 Mar 22	775.00000 -1.30	798.00	761.20	783.80	183,903
28 Feb 22	776.29999 +55.80	776.30	703.10	708.00	183,153
25 Feb 22	720.50000 +38.10	735.90	697.50	705.60	236,664
24 Feb 22	682.40002 -14.80	695.10	619.20	628.00	568,863
23 Feb 22	697.20001 -27.30	745.00	694.80	731.00	119,193
22 Feb 22	724.50000 -16.00	755.00	713.10	715.30	209,811
21 Feb 22	740.50000 -6.10	761.30	733.90	756.00	96,975
18 Feb 22	746.59998 -41.40	782.50	743.90	776.20	137,613
17 Feb 22	788.00000 -11.90	808.00	780.00	803.50	83,550
16 Feb 22	799.90002 -7.70	818.60	794.70	813.20	125,511
15 Feb 22	807.59998 +16.30	812.00	778.00	781.70	129,552
14 Feb 22	791.29999 +14.00	795.20	737.10	750.20	228,087
11 Feb 22	777.29999 -31.80	802.60	774.80	792.50	80,709
10 Feb 22	809.09998 -6.30	821.80	795.70	816.00	97,086
09 Feb 22	815.40002 +12.60	827.70	806.60	811.00	67,254
08 Feb 22	802.79999 +1.90	805.00	784.00	797.00	104,736
07 Feb 22	800.90002 +11.10	828.20	800.90	813.00	86,238
04 Feb 22	789.79999 -20.40	797.30	770.80	793.20	113,493
03 Feb 22	810.20001 +16.40	820.30	769.00	787.00	113,985
02 Feb 22	793.79999 -40.30	837.30	792.60	836.70	93,135
01 Feb 22	834.09998 +10.80	844.90	804.10	840.30	186,657
31 Jan 22	823.29999 +64.10	824.80	764.00	768.90	220,167
28 Jan 22	759.20001 -22.60	767.50	710.10	762.00	357,183
27 Jan 22	781.79999 -59.20	851.30	771.80	822.00	241,488
26 Jan 22	841.00000 +32.00	853.00	827.90	830.10	206,262
25 Jan 22	809.00000 +29.30	826.90	791.20	804.00	203,091
24 Jan 22	779.70001 -85.00	851.50	759.30	837.00	393,999
21 Jan 22	864.70001 -47.20	887.90	838.50	880.50	175,593
20 Jan 22	911.90002 +30.10	917.10	884.00	891.00	95,886
19 Jan 22	881.79999 -38.40	930.00	877.70	900.00	105,825
18 Jan 22	920.20001 -1.80	942.30	892.20	907.10	120,918
17 Jan 22	922.00000 +11.10	928.00	912.00	919.40	36,150
14 Jan 22	910.90002 -31.40	917.00	871.70	907.50	114,333
13 Jan 22	942.29999 -13.50	972.00	930.00	959.00	66,918
12 Jan 22	955.79999 +17.60	965.00	930.60	943.00	75,990
11 Jan 22	938.20001 +33.60	951.60	919.40	937.40	112,224
10 Jan 22	904.59998 -14.50	923.20	867.60	921.00	186,696
07 Jan 22	919.09998 -13.00	959.30	902.70	945.90	152,883
06 Jan 22	932.09998 -81.50	976.00	903.10	974.10	206,481
05 Jan 22	1,013.59998 +1.40	1,032.00	997.00	1,001.60	88,035
04 Jan 22	1,012.20001 -19.60	1,072.60	995.00	1,057.20	167,760
03 Jan 22	1,031.80005 +80.50	1,039.00	967.10	968.00	265,920
30 Dec 21	951.29999 +1.70	966.00	944.00	961.00	44,637
29 Dec 21	949.59998 -8.00	989.00	936.80	967.40	142,575
28 Dec 21	957.59998 -19.50	989.10	955.60	971.30	85,710
27 Dec 21	977.09998 +49.70	982.30	941.20	945.10	96,036
23 Dec 21	927.40002 +36.80	927.40	883.10	894.80	134,226
22 Dec 21	890.59998 +91.80	895.00	826.90	834.20	114,093
21 Dec 21	798.79999 +1.30	818.80	786.00	807.20	37,758
20 Dec 21	797.50000 -43.10	815.00	791.20	807.00	100,491
17 Dec 21	840.59998 +12.80	851.00	797.20	817.00	115,293
16 Dec 21	827.79999 -5.10	887.70	825.40	874.30	87,264
15 Dec 21	832.90002 -3.50	861.70	832.90	847.10	48,309
14 Dec 21	836.40002 -16.00	857.70	824.90	851.20	144,108
13 Dec 21	852.40002 -36.30	908.00	848.60	903.90	75,561
10 Dec 21	888.70001 -29.40	904.00	861.80	882.00	176,349
09 Dec 21	918.09998 -5.40	942.10	912.00	940.30	43,209
08 Dec 21	923.50000 +0.90	941.70	914.50	941.10	107,520
07 Dec 21	922.59998 +50.50	936.10	906.10	906.10	111,006
06 Dec 21	872.09998 -34.60	913.90	842.70	910.10	230,223
03 Dec 21	906.70001 -54.50	972.00	891.60	958.50	151,989
02 Dec 21	961.20001 -59.80	987.00	934.00	982.40	195,141
01 Dec 21	1,021.00000 +19.00	1,033.00	1,011.60	1,024.40	53,721
30 Nov 21	1,002.00000 -6.60	1,026.60	984.40	995.00	76,749
29 Nov 21	1,008.59998 +40.50	1,011.00	968.20	971.40	115,260
26 Nov 21	968.09998 -21.90	981.10	951.40	966.50	170,112
25 Nov 21	990.00000 -9.60	1,004.80	989.00	998.40	28,941
24 Nov 21	999.59998 -0.20	1,005.00	948.00	989.30	168,474
23 Nov 21	999.79999 -54.20	1,049.00	987.20	1,029.40	114,441
22 Nov 21	1,054.00000 +77.70	1,068.40	1,016.00	1,017.40	152,349
19 Nov 21	976.29999 +5.90	981.40	964.50	971.90	138,579
18 Nov 21	970.40002 -1.30	983.90	958.20	966.70	112,509
17 Nov 21	971.70001 +48.80	990.00	933.50	936.70	159,447
16 Nov 21	922.90002 +49.00	929.60	876.00	884.50	92,397
15 Nov 21	873.90002 -26.90	896.30	857.00	896.30	177,357
12 Nov 21	900.79999 -35.10	937.10	900.00	929.40	92,649
11 Nov 21	935.90002 +8.30	976.90	920.30	953.80	197,847
10 Nov 21	927.59998 +1.00	935.50	853.70	900.20	294,459
09 Nov 21	926.59998 -98.40	1,024.60	903.60	1,005.00	291,342
08 Nov 21	1,025.00000 -44.40	1,032.00	977.50	986.00	491,367
05 Nov 21	1,069.40002 -3.60	1,074.80	1,048.20	1,057.00	102,153
04 Nov 21	1,073.00000 +56.00	1,080.00	1,055.80	1,062.60	168,798
03 Nov 21	1,017.00000 +17.00	1,029.00	993.30	1,007.60	216,099
02 Nov 21	1,000.00000 -10.80	1,041.20	970.50	1,018.20	374,550
01 Nov 21	1,010.79999 +66.90	1,013.80	966.50	984.50	222,387
29 Oct 21	943.90002 +29.00	947.20	920.00	923.60	118,662
28 Oct 21	914.90002 +9.00	928.40	905.20	909.90	129,990
27 Oct 21	905.90002 +13.30	923.00	870.20	885.70	172,422
26 Oct 21	892.59998 +64.10	944.00	869.20	901.70	362,442
25 Oct 21	828.50000 +54.50	843.00	784.30	787.50	245,712
22 Oct 21	774.00000 +10.60	781.00	765.20	766.00	57,693
21 Oct 21	763.40002 +18.90	772.50	730.70	734.40	99,936
20 Oct 21	744.50000 -2.70	746.00	737.10	738.80	49,470
19 Oct 21	747.20001 +5.80	754.90	739.40	751.60	80,538
18 Oct 21	741.40002 +21.80	744.50	725.20	725.20	121,512
15 Oct 21	719.59998 +14.70	720.00	705.90	708.00	53,535
14 Oct 21	704.90002 +6.50	706.00	701.70	703.90	57,021
13 Oct 21	698.40002 +0.00	704.20	697.00	699.40	66,180
12 Oct 21	698.40002 +13.90	701.50	680.20	682.70	121,113
11 Oct 21	684.50000 +6.00	691.70	674.40	677.50	67,899
08 Oct 21	678.50000 -4.20	690.20	676.40	689.50	64,440
07 Oct 21	682.70001 +5.90	685.00	677.90	680.60	47,517
06 Oct 21	676.79999 +0.30	681.00	662.90	671.00	110,001
05 Oct 21	676.50000 +0.70	687.20	675.00	678.50	57,867
04 Oct 21	675.79999 +5.00	693.00	672.50	675.20	172,365
01 Oct 21	670.79999 -5.90	674.20	658.80	666.40	94,356
30 Sep 21	676.70001 +4.60	681.00	667.00	678.20	87,282
29 Sep 21	672.09998 +4.50	682.70	668.10	670.60	59,802
28 Sep 21	667.59998 -7.90	681.10	663.70	672.00	79,212
27 Sep 21	675.50000 +25.60	675.80	656.90	660.40	69,147
24 Sep 21	649.90002 +10.00	653.60	634.50	641.10	51,051
23 Sep 21	639.90002 +1.40	648.50	639.10	643.00	44,805
22 Sep 21	638.50000 +3.40	638.50	630.40	633.10	31,125
21 Sep 21	635.09998 +14.90	635.70	623.70	627.90	64,845
20 Sep 21	620.20001 -22.90	643.00	618.30	641.00	91,953
17 Sep 21	643.09998 +5.70	647.00	639.00	643.20	35,328
16 Sep 21	637.40002 +7.30	642.80	634.20	634.20	31,137
15 Sep 21	630.09998 -1.70	633.00	625.00	631.00	23,103
14 Sep 21	631.79999 +19.80	638.00	623.30	626.60	30,396
13 Sep 21	612.00000 -26.10	632.00	600.70	626.00	62,490
10 Sep 21	638.09998 -1.80	644.50	636.80	639.40	22,572
09 Sep 21	639.90002 +8.10	644.20	631.60	636.10	22,929
08 Sep 21	631.79999 -2.60	646.20	629.00	638.50	54,924
07 Sep 21	634.40002 +10.20	641.10	618.70	624.40	44,775
06 Sep 21	624.20001 +12.00	624.40	617.40	622.00	16,263
03 Sep 21	612.20001 -11.80	622.90	611.40	621.10	93,375
02 Sep 21	624.00000 +1.80	624.00	612.50	618.40	28,863
01 Sep 21	622.20001 -1.60	626.80	618.00	623.10	43,908
31 Aug 21	623.79999 +9.90	627.00	614.30	619.80	28,023
30 Aug 21	613.90002 +11.50	615.00	602.40	602.40	28,284
27 Aug 21	602.40002 +4.30	605.00	597.40	598.30	21,456
26 Aug 21	598.09998 -6.50	608.00	597.00	604.20	13,590
25 Aug 21	604.59998 +3.40	608.50	600.80	602.10	17,061
24 Aug 21	601.20001 -0.20	609.20	598.50	603.50	24,969
23 Aug 21	601.40002 +20.50	601.70	580.10	586.00	28,791
20 Aug 21	580.90002 +0.40	592.20	574.10	579.80	61,437
19 Aug 21	580.50000 -7.90	586.00	574.00	584.30	66,276
18 Aug 21	588.40002 +24.70	592.30	569.00	571.30	51,291
17 Aug 21	563.70001 -17.00	584.30	562.90	580.40	58,386
16 Aug 21	580.70001 -27.70	609.50	575.50	607.90	62,877
13 Aug 21	608.40002 +2.00	620.00	606.50	611.80	43,698
12 Aug 21	606.40002 +4.10	606.40	596.50	601.60	35,361
11 Aug 21	602.29999 -3.00	609.00	600.20	603.90	31,383
10 Aug 21	605.29999 -2.80	610.00	599.30	608.40	63,591
09 Aug 21	608.09998 +10.00	611.60	599.20	600.60	108,045
06 Aug 21	598.09998 -7.90	607.70	593.40	604.90	28,353
05 Aug 21	606.00000 -1.50	608.40	599.50	600.00	36,987
04 Aug 21	607.50000 +13.90	612.00	594.00	598.70	44,046
03 Aug 21	593.59998 -11.60	608.50	591.60	605.00	88,539
02 Aug 21	605.20001 +24.80	611.60	581.30	584.30	91,881
30 Jul 21	580.40002 +9.80	583.80	556.30	561.10	89,043
29 Jul 21	570.59998 +23.70	572.00	544.90	546.60	46,926
28 Jul 21	546.90002 +10.10	555.70	542.60	544.90	51,642
27 Jul 21	536.79999 -20.30	572.70	536.80	568.10	132,117
26 Jul 21	557.09998 +11.80	560.40	542.90	549.00	52,824
23 Jul 21	545.29999 -6.20	554.10	542.40	551.70	94,197
22 Jul 21	551.50000 -6.90	560.00	549.70	557.20	28,197
21 Jul 21	558.40002 +8.40	565.00	557.40	560.80	46,590
20 Jul 21	550.00000 +7.40	555.50	544.20	553.40	52,014
19 Jul 21	542.59998 -2.20	545.90	527.00	545.90	67,722
16 Jul 21	544.79999 -10.40	555.40	544.80	550.90	24,639
15 Jul 21	555.20001 -12.80	562.50	552.30	555.90	78,672
14 Jul 21	568.00000 -4.90	573.50	560.00	565.90	50,505
13 Jul 21	572.90002 +0.90	586.50	571.00	575.30	48,117
12 Jul 21	572.00000 +22.40	577.70	552.40	553.90	48,150
09 Jul 21	549.59998 +10.50	557.40	546.00	550.60	57,132
08 Jul 21	539.09998 -5.70	544.80	523.80	544.30	125,610
07 Jul 21	544.79999 -15.00	563.30	541.30	557.50	53,280
06 Jul 21	559.79999 -12.80	577.50	556.10	570.60	58,440
05 Jul 21	572.59998 -0.10	574.70	569.30	571.90	14,499
02 Jul 21	572.70001 -0.50	591.30	567.90	570.90	71,442
01 Jul 21	573.20001 -8.20	578.70	568.00	574.90	55,098
30 Jun 21	581.40002 +9.50	583.80	566.00	571.60	42,897
29 Jun 21	571.90002 -7.00	578.10	568.70	575.10	29,844
28 Jun 21	578.90002 +8.00	582.00	555.00	557.40	56,100
25 Jun 21	570.90002 -10.70	580.00	566.20	573.20	54,510
24 Jun 21	581.59998 +37.30	582.70	556.10	556.40	91,965
23 Jun 21	544.29999 +18.80	548.20	522.50	525.70	41,721
22 Jun 21	525.50000 +7.30	525.50	517.40	521.00	40,650
21 Jun 21	518.20001 -0.60	528.80	510.90	523.10	45,981
18 Jun 21	518.79999 +0.90	523.40	514.20	517.90	46,221
17 Jun 21	517.90002 +26.65	517.90	497.65	499.95	38,004
16 Jun 21	491.25000 -8.75	497.45	489.80	495.05	27,420
15 Jun 21	500.00000 -8.20	513.10	500.00	511.80	30,186
14 Jun 21	508.20001 +7.50	515.00	502.30	505.30	41,454
11 Jun 21	500.70001 -0.70	506.90	497.00	500.90	36,921
10 Jun 21	501.39999 +7.05	505.10	486.80	492.95	53,166
09 Jun 21	494.35001 +2.30	500.40	492.80	495.75	31,779
08 Jun 21	492.04999 +12.55	515.00	489.95	493.05	171,357
07 Jun 21	479.50000 -8.80	492.70	478.30	490.85	97,908
04 Jun 21	488.29999 -8.40	491.10	473.10	474.50	123,765
03 Jun 21	496.70001 -0.55	499.35	483.85	492.25	75,036
02 Jun 21	497.25000 -12.65	511.50	495.45	508.90	44,592
01 Jun 21	509.89999 +0.90	517.30	508.60	512.10	35,292
31 May 21	509.00000 -3.10	514.50	508.60	512.90	22,401
28 May 21	512.09998 +4.40	521.80	511.20	516.70	58,788
27 May 21	507.70001 +2.60	515.00	500.40	507.70	48,234
26 May 21	505.10001 +17.35	507.00	492.15	497.00	39,561
25 May 21	487.75000 +8.30	500.60	487.75	496.20	63,099
21 May 21	479.45001 +2.85	494.45	479.45	483.25	130,503
20 May 21	476.60001 +23.75	478.30	459.00	459.00	80,259
19 May 21	452.85001 -32.25	468.15	446.05	466.00	154,887
18 May 21	485.10001 +10.10	488.55	461.05	475.75	140,919
17 May 21	475.00000 -8.80	491.25	472.65	486.00	154,053
14 May 21	483.79999 +5.80	488.55	469.70	482.00	138,459
13 May 21	478.00000 -20.10	501.00	472.80	483.95	115,647
12 May 21	498.10001 -5.60	513.00	493.85	504.90	126,225
11 May 21	503.70001 -25.30	513.40	475.25	510.00	313,302
10 May 21	529.00000 -28.10	552.10	527.30	550.50	86,412
07 May 21	557.09998 +9.50	562.50	544.20	553.00	118,497
06 May 21	547.59998 -19.40	573.00	539.50	558.60	115,647
05 May 21	567.00000 +16.10	570.90	557.00	560.60	62,838
04 May 21	550.90002 -19.00	572.70	549.00	569.40	85,935
03 May 21	569.90002 -13.10	590.00	567.20	588.90	85,647
30 Apr 21	583.00000 +24.70	583.00	549.10	555.60	84,996
29 Apr 21	558.29999 -18.50	581.00	558.30	577.20	59,448
28 Apr 21	576.79999 -15.60	586.00	572.90	583.60	57,093
27 Apr 21	592.40002 -20.60	600.10	583.60	599.00	103,884
26 Apr 21	613.00000 +4.70	620.10	599.70	605.70	83,040
23 Apr 21	608.29999 -6.80	610.20	591.40	598.60	104,253
22 Apr 21	615.09998 +14.70	626.00	603.20	616.30	93,213
21 Apr 21	600.40002 +7.80	603.00	582.10	593.00	74,280
20 Apr 21	592.59998 -0.30	611.50	582.10	595.00	91,575
19 Apr 21	592.90002 -17.40	614.40	576.00	613.50	88,374
16 Apr 21	610.29999 +0.20	618.30	605.00	617.00	36,960
15 Apr 21	610.09998 -12.10	623.80	603.10	622.00	102,246
14 Apr 21	622.20001 +4.60	657.90	619.80	632.00	172,953
13 Apr 21	617.59998 +32.70	621.40	586.70	588.80	120,117
12 Apr 21	584.90002 +20.00	591.20	573.10	576.40	169,326
09 Apr 21	564.90002 -11.90	578.20	564.80	573.70	88,191
08 Apr 21	576.79999 +1.20	578.40	564.80	574.70	62,079
07 Apr 21	575.59998 -10.20	584.50	574.80	584.50	63,213
06 Apr 21	585.79999 +9.40	588.70	576.00	586.00	121,647
01 Apr 21	576.40002 +15.20	588.70	570.40	570.90	121,188
31 Mar 21	561.20001 +26.40	565.00	533.70	540.00	123,147
30 Mar 21	534.79999 +22.80	534.80	504.90	515.00	141,375
29 Mar 21	512.00000 -13.50	527.80	506.90	521.80	145,797
26 Mar 21	525.50000 -18.50	552.10	518.20	548.50	148,158
25 Mar 21	544.00000 -9.40	546.80	512.30	540.10	196,716
24 Mar 21	553.40002 -9.00	571.40	550.80	562.50	81,582
23 Mar 21	562.40002 -21.10	573.00	556.20	562.50	84,906
22 Mar 21	583.50000 +41.10	585.00	557.40	560.60	121,911
19 Mar 21	542.40002 -19.80	561.00	525.90	553.80	161,568
18 Mar 21	562.20001 +0.70	580.00	562.20	573.90	85,374
17 Mar 21	561.50000 -22.00	573.90	546.00	565.60	126,624
16 Mar 21	583.50000 -7.70	594.00	580.90	591.80	52,515
15 Mar 21	591.20001 +21.70	598.00	574.00	576.50	111,156
12 Mar 21	569.50000 -10.20	577.50	559.00	577.50	140,013
11 Mar 21	579.70001 +7.70	590.00	568.00	572.50	187,266
10 Mar 21	572.00000 +29.60	602.10	556.60	586.30	403,530
09 Mar 21	542.40002 +47.95	542.60	483.55	485.55	253,011
08 Mar 21	494.45001 +29.00	518.80	470.40	491.20	345,201
05 Mar 21	465.45001 -65.95	529.10	454.00	506.50	429,204
04 Mar 21	531.40002 -38.20	553.90	514.00	543.00	223,500
03 Mar 21	569.59998 -13.30	581.90	559.10	580.90	67,362
02 Mar 21	582.90002 -8.40	599.00	582.00	598.10	87,177
01 Mar 21	591.29999 +19.70	594.20	568.90	575.00	108,882
26 Feb 21	571.59998 -12.70	582.50	541.00	542.00	239,832
25 Feb 21	584.29999 -15.60	623.00	580.00	623.00	214,056
24 Feb 21	599.90002 +32.10	605.80	573.80	596.20	249,282
23 Feb 21	567.79999 -46.20	583.40	511.00	569.00	889,947
22 Feb 21	614.00000 -37.80	632.40	605.30	627.90	208,512
19 Feb 21	651.79999 -4.30	661.00	642.00	647.00	81,762
18 Feb 21	656.09998 +16.80	657.20	642.20	650.00	93,531
17 Feb 21	639.29999 -21.30	658.90	632.40	654.00	162,318
16 Feb 21	660.59998 -15.00	679.90	656.30	677.00	60,336
15 Feb 21	675.59998 +10.90	682.20	672.10	679.00	45,984
12 Feb 21	664.70001 -6.60	671.00	648.70	671.00	80,457
11 Feb 21	671.29999 -1.10	683.60	665.70	676.00	119,676
10 Feb 21	672.40002 -28.80	703.70	660.00	701.20	77,445
09 Feb 21	701.20001 -17.20	716.90	699.30	716.90	59,667
08 Feb 21	718.40002 +2.40	729.30	699.10	715.30	104,781
05 Feb 21	716.00000 +15.00	716.00	697.60	712.50	54,207
04 Feb 21	701.00000 -11.90	720.60	696.50	714.00	64,560
03 Feb 21	712.90002 -14.60	732.00	710.60	729.70	106,752
02 Feb 21	727.50000 +49.90	729.30	692.40	700.00	128,136
01 Feb 21	677.59998 +3.60	681.60	658.10	673.00	131,823
29 Jan 21	674.00000 -15.00	692.70	673.00	682.90	120,048
28 Jan 21	689.00000 -41.90	699.00	655.20	663.30	426,798
27 Jan 21	730.90002 +0.60	736.70	714.40	730.00	136,827
26 Jan 21	730.29999 +13.70	736.50	717.00	723.00	91,938
25 Jan 21	716.59998 +33.00	743.00	692.10	697.70	222,981
22 Jan 21	683.59998 -17.20	698.00	681.50	692.50	67,839
21 Jan 21	700.79999 +1.50	707.10	692.00	706.00	51,372
20 Jan 21	699.29999 +8.30	710.80	692.00	695.50	113,976
19 Jan 21	691.00000 +2.20	699.70	687.00	693.00	84,618
18 Jan 21	688.79999 -8.20	692.90	674.10	679.00	75,873
15 Jan 21	697.00000 -7.00	709.00	690.50	700.80	123,675
14 Jan 21	704.00000 +12.90	711.20	685.20	689.10	160,641
13 Jan 21	691.09998 -19.60	707.70	685.50	704.00	126,507
12 Jan 21	710.70001 +20.50	712.20	675.00	682.80	228,714
11 Jan 21	690.20001 -29.10	717.50	673.20	708.50	421,512
08 Jan 21	719.29999 +63.50	722.00	682.60	691.00	534,912
07 Jan 21	655.79999 +28.00	659.00	621.90	626.00	172,989
06 Jan 21	627.79999 +25.90	627.80	605.40	608.20	176,583
05 Jan 21	601.90002 +4.70	601.90	586.50	595.00	164,244
04 Jan 21	597.20001 +49.50	606.80	566.10	569.60	268,143
30 Dec 20	547.70001 +7.30	549.20	540.00	542.30	38,304
29 Dec 20	540.40002 -10.20	546.50	535.10	545.50	76,335
28 Dec 20	550.59998 +23.00	556.90	539.00	539.00	163,791
23 Dec 20	527.59998 +19.20	533.50	510.10	523.00	86,529
22 Dec 20	508.39999 -28.90	539.60	508.40	531.00	160,986
21 Dec 20	537.29999 -6.70	553.50	531.40	542.50	388,860
18 Dec 20	544.00000 +20.90	558.70	527.60	528.50	304,221
17 Dec 20	523.09998 +15.50	524.50	504.50	508.00	117,726
16 Dec 20	507.60001 -10.10	521.90	496.65	520.00	114,126
15 Dec 20	517.70001 -5.30	533.90	513.70	527.00	102,699
14 Dec 20	523.00000 +18.30	526.10	499.45	501.00	135,288
11 Dec 20	504.70001 -7.80	514.70	499.35	512.30	233,124
10 Dec 20	512.50000 -13.20	515.00	467.70	483.00	390,939
09 Dec 20	525.70001 +11.50	544.20	521.30	534.50	152,718
08 Dec 20	514.20001 -2.40	552.00	507.10	537.30	416,130
07 Dec 20	516.59998 +28.60	518.70	490.85	491.00	184,407
04 Dec 20	488.00000 +4.85	492.10	481.65	491.00	111,345
03 Dec 20	483.14999 +13.80	490.55	479.25	483.00	269,637
02 Dec 20	469.35001 -13.40	481.00	448.00	479.00	340,644
01 Dec 20	482.75000 -0.30	500.50	476.50	493.50	201,585
30 Nov 20	483.04999 -12.30	506.00	463.50	490.50	293,484
27 Nov 20	495.35001 +17.85	501.10	471.10	479.50	239,436
26 Nov 20	477.50000 +2.40	482.00	476.30	479.00	102,069
25 Nov 20	475.10001 +19.20	480.80	456.00	480.50	362,250
24 Nov 20	455.89999 +17.15	462.40	444.25	447.00	331,806
23 Nov 20	438.75000 +24.10	443.90	416.50	419.50	193,467
20 Nov 20	414.64999 -13.15	423.00	414.65	422.40	134,475
19 Nov 20	427.79999 +37.80	429.40	402.10	404.70	374,358
18 Nov 20	390.00000 +19.75	390.00	374.00	378.30	214,599
17 Nov 20	370.25000 +27.50	393.00	367.50	380.00	538,044
16 Nov 20	342.75000 -0.25	349.70	342.00	348.00	85,206
13 Nov 20	343.00000 -9.60	350.20	339.70	348.40	101,745
12 Nov 20	352.60001 +0.75	358.00	350.00	353.30	64,407
11 Nov 20	351.85001 +8.45	356.60	347.30	350.00	108,834
10 Nov 20	343.39999 -28.40	363.55	335.20	362.00	217,746
09 Nov 20	371.79999 +8.90	381.30	362.90	372.00	240,153
06 Nov 20	362.89999 -2.55	367.60	357.40	366.35	69,069
05 Nov 20	365.45001 +3.55	371.90	359.00	370.65	234,315
04 Nov 20	361.89999 +0.90	373.45	354.30	357.55	332,856
03 Nov 20	361.00000 +21.10	364.50	342.70	343.30	107,124
02 Nov 20	339.89999 +4.55	349.10	331.60	334.70	146,448
30 Oct 20	335.35001 -19.15	349.25	324.95	345.60	146,199
29 Oct 20	354.50000 +4.60	358.40	346.80	348.50	96,822
28 Oct 20	349.89999 -7.55	358.30	346.85	357.35	159,525
27 Oct 20	357.45001 +6.25	363.20	353.05	353.55	72,210
26 Oct 20	351.20001 +3.75	360.00	347.25	350.50	108,126
23 Oct 20	347.45001 -18.85	363.50	344.50	363.40	92,658
22 Oct 20	366.29999 +5.10	376.70	358.55	373.65	232,641
21 Oct 20	361.20001 +2.95	364.60	354.20	361.35	104,679
20 Oct 20	358.25000 -15.70	373.00	355.85	371.65	88,176
19 Oct 20	373.95001 -6.60	384.20	367.65	380.20	78,723
16 Oct 20	380.54999 -2.50	388.10	378.10	382.00	76,812
15 Oct 20	383.04999 -9.20	390.00	377.50	386.95	223,284
14 Oct 20	392.25000 +12.50	393.40	379.80	381.50	98,484
13 Oct 20	379.75000 +5.75	382.00	370.50	372.95	112,920
12 Oct 20	374.00000 +7.20	377.00	367.70	370.05	112,818
09 Oct 20	366.79999 +1.30	366.95	361.40	364.45	68,943
08 Oct 20	365.50000 +8.80	373.60	364.05	365.20	121,113
07 Oct 20	356.70001 +3.60	359.00	352.00	352.25	68,028
06 Oct 20	353.10001 -6.70	363.25	350.95	359.25	88,152
05 Oct 20	359.79999 -6.50	367.20	356.45	362.85	133,725
02 Oct 20	366.29999 -8.30	374.60	357.50	368.30	290,478
01 Oct 20	374.60001 +10.20	377.40	366.25	370.70	131,184
30 Sep 20	364.39999 +3.05	370.35	350.65	354.05	102,879
29 Sep 20	361.35001 +0.05	362.50	347.20	361.65	144,588
28 Sep 20	361.29999 +10.60	367.20	355.25	358.25	213,687
25 Sep 20	350.70001 +13.70	351.50	330.70	338.15	201,003
24 Sep 20	337.00000 +3.05	337.00	302.60	316.55	479,769
23 Sep 20	333.95001 -26.10	353.30	332.45	345.20	479,745
22 Sep 20	360.04999 -7.50	373.15	356.45	367.45	327,993
21 Sep 20	367.54999 -4.35	387.00	347.15	382.75	511,554
18 Sep 20	371.89999 +8.10	380.50	360.20	361.05	232,110
17 Sep 20	363.79999 -15.95	370.45	346.15	358.00	384,039
16 Sep 20	379.75000 +3.40	386.50	365.10	385.00	373,944
15 Sep 20	376.35001 +37.85	378.45	358.00	362.45	422,634
14 Sep 20	338.50000 +25.55	338.65	314.60	321.95	236,784
11 Sep 20	312.95001 -13.75	328.10	305.75	322.25	292,125
10 Sep 20	326.70001 +30.10	335.10	305.10	324.20	584,793
09 Sep 20	296.60001 -1.95	308.30	282.10	285.00	793,392
08 Sep 20	298.54999 -33.45	337.00	285.45	336.00	638,205
07 Sep 20	332.00000 +5.00	333.50	320.00	330.00	226,701
04 Sep 20	327.00000 -24.30	362.25	316.10	319.35	728,709
03 Sep 20	351.29999 -6.50	370.50	342.00	366.80	615,258
02 Sep 20	357.79999 -51.95	414.90	356.50	411.05	448,659
01 Sep 20	409.75000 +7.75	454.00	393.30	441.60	1,039,443
31 Aug 20	402.00000 -1,513.00	416.15	366.80	385.00	733,671
28 Aug 20	1,915.00024 +11.80	1,949.00	1,889.60	1,920.00	365,910
27 Aug 20	1,903.19995 +116.00	1,904.20	1,799.60	1,817.20	240,150
26 Aug 20	1,787.20020 +101.40	1,793.80	1,726.60	1,736.00	160,155
25 Aug 20	1,685.80017 -5.00	1,732.00	1,661.40	1,729.80	216,270
24 Aug 20	1,690.80005 -53.20	1,808.60	1,632.00	1,768.00	511,680
21 Aug 20	1,744.00024 +69.00	1,769.00	1,707.40	1,716.00	405,675
20 Aug 20	1,675.00024 +80.00	1,675.00	1,569.00	1,574.00	174,780
19 Aug 20	1,595.00012 +11.20	1,607.60	1,543.00	1,604.40	258,960
18 Aug 20	1,583.80017 +94.20	1,629.80	1,535.80	1,554.80	721,605
17 Aug 20	1,489.60022 +90.40	1,510.60	1,400.00	1,403.80	277,965
14 Aug 20	1,399.19995 +22.60	1,425.00	1,380.00	1,391.00	274,680
13 Aug 20	1,376.60010 +108.60	1,394.00	1,313.00	1,326.20	339,720
12 Aug 20	1,268.00012 +69.80	1,277.40	1,217.20	1,260.60	313,335
11 Aug 20	1,198.19995 -7.40	1,221.80	1,162.20	1,205.60	163,950
10 Aug 20	1,205.60010 -42.80	1,242.00	1,178.20	1,238.20	188,100
07 Aug 20	1,248.40015 -13.40	1,271.20	1,246.80	1,257.60	71,085
06 Aug 20	1,261.80005 +15.80	1,271.00	1,242.40	1,250.80	67,215
05 Aug 20	1,246.00024 -7.00	1,273.00	1,236.00	1,260.20	82,155
04 Aug 20	1,253.00012 -17.00	1,300.00	1,246.40	1,274.80	178,755
03 Aug 20	1,270.00024 +18.80	1,285.80	1,227.00	1,239.80	157,380
31 Jul 20	1,251.20007 -18.80	1,289.20	1,226.60	1,259.80	140,430
30 Jul 20	1,270.00024 -24.20	1,279.00	1,249.60	1,278.80	120,765
29 Jul 20	1,294.19995 -27.40	1,299.80	1,261.00	1,266.00	114,555
28 Jul 20	1,321.60022 +108.20	1,321.60	1,259.20	1,312.60	264,345
27 Jul 20	1,213.40015 -15.20	1,257.00	1,172.00	1,220.00	247,050
24 Jul 20	1,228.60022 -142.40	1,270.00	1,175.20	1,268.80	524,460
23 Jul 20	1,371.00000 -0.20	1,460.00	1,340.60	1,454.20	565,125
22 Jul 20	1,371.20007 -38.20	1,401.20	1,347.20	1,387.00	272,625
21 Jul 20	1,409.40002 +101.00	1,485.00	1,396.60	1,481.00	421,410
20 Jul 20	1,308.40015 -8.00	1,336.00	1,283.80	1,304.80	108,870
17 Jul 20	1,316.40002 +16.20	1,343.20	1,303.00	1,304.40	134,385
16 Jul 20	1,300.19995 -0.80	1,329.00	1,268.20	1,297.60	319,635
15 Jul 20	1,301.00012 -43.80	1,394.00	1,285.00	1,390.00	458,235
14 Jul 20	1,344.80005 -202.80	1,417.60	1,256.20	1,395.00	927,540
13 Jul 20	1,547.60010 +302.00	1,561.00	1,402.20	1,428.00	804,690
10 Jul 20	1,245.59998 +28.20	1,255.00	1,218.40	1,226.60	140,415
09 Jul 20	1,217.40002 -11.60	1,241.60	1,195.20	1,212.80	218,910
08 Jul 20	1,229.00012 -17.40	1,253.00	1,202.00	1,202.00	229,185
07 Jul 20	1,246.40015 +68.60	1,281.40	1,186.40	1,263.00	886,185
06 Jul 20	1,177.80005 +105.80	1,177.80	1,095.00	1,098.00	400,785
03 Jul 20	1,071.99988 +11.80	1,112.00	1,065.00	1,101.00	254,340
02 Jul 20	1,060.19995 +65.40	1,090.80	1,010.00	1,010.00	527,565
01 Jul 20	994.79999 +43.80	1,007.20	951.00	958.00	179,055
30 Jun 20	951.00000 +73.00	951.00	890.10	897.20	221,940
29 Jun 20	878.00012 +12.00	879.30	842.80	847.90	161,835
26 Jun 20	866.00012 +10.00	890.00	859.00	880.20	183,780
25 Jun 20	855.99988 -3.90	863.60	835.40	851.10	241,110
24 Jun 20	859.89990 -29.40	888.90	847.40	883.70	247,800
23 Jun 20	889.29993 +3.10	891.20	878.50	889.90	94,695
22 Jun 20	886.20001 -10.40	897.00	880.40	887.90	104,565
19 Jun 20	896.60010 +2.50	909.70	895.40	904.90	116,565
18 Jun 20	894.09991 +7.00	906.30	882.60	890.00	285,300
17 Jun 20	887.09998 +20.30	887.30	870.00	876.20	171,045
16 Jun 20	866.79993 +23.00	901.00	858.20	885.90	308,985
15 Jun 20	843.80011 +8.60	845.40	782.00	800.00	296,985
12 Jun 20	835.20001 -43.50	877.00	826.30	841.10	424,275
11 Jun 20	878.70001 -8.50	894.50	867.00	879.60	309,570
10 Jun 20	887.19989 +57.00	890.10	822.20	832.00	442,755
09 Jun 20	830.19989 +7.70	840.20	816.00	832.70	326,925
08 Jun 20	822.50012 +47.30	825.00	776.50	788.00	253,650
05 Jun 20	775.20001 -2.10	778.80	768.00	774.40	132,750
04 Jun 20	777.29999 -16.60	795.00	772.10	789.90	126,930
03 Jun 20	793.89990 +2.40	800.00	786.60	790.00	132,480
02 Jun 20	791.49988 +61.40	812.00	779.30	792.00	540,420
29 May 20	730.10010 -8.30	738.00	723.10	730.90	98,370
28 May 20	738.39990 +6.00	747.90	732.70	740.10	157,770
27 May 20	732.39990 -14.10	750.90	714.30	750.10	254,070
26 May 20	746.49988 -15.50	768.00	743.90	762.00	147,840
25 May 20	762.00000 +12.80	762.90	751.10	756.90	57,360
22 May 20	749.19989 +15.80	763.00	741.20	745.20	155,985
21 May 20	733.40009 -12.40	747.00	727.20	741.90	112,380
20 May 20	745.79999 -3.20	751.20	741.50	747.90	82,800
19 May 20	749.00012 -2.00	758.50	735.00	758.50	279,915
18 May 20	750.99988 +15.20	768.10	744.10	749.40	174,300
15 May 20	735.80011 +10.00	747.00	724.30	741.00	237,660
14 May 20	725.79993 -9.40	744.90	709.00	731.30	230,760
13 May 20	735.20007 -35.00	762.20	735.20	757.80	234,195
12 May 20	770.19989 +16.60	775.60	739.00	741.00	183,090
11 May 20	753.59998 +0.00	758.50	718.30	758.40	253,755
08 May 20	753.59998 +33.50	755.00	724.90	729.30	203,265
07 May 20	720.09991 +3.50	737.00	710.00	727.40	204,135
06 May 20	716.60010 -2.00	727.10	707.00	720.90	147,525
05 May 20	718.59991 +41.70	734.60	702.30	716.00	304,095
04 May 20	676.89990 -81.50	685.70	623.00	650.00	680,865
30 Apr 20	758.40002 +29.20	805.00	745.50	791.60	803,670
29 Apr 20	729.20007 +13.30	735.60	718.90	721.90	223,815
28 Apr 20	715.89990 -16.40	740.00	698.00	729.90	523,665
27 Apr 20	732.29999 +77.00	737.00	676.60	680.30	458,175
24 Apr 20	655.29993 -15.50	665.30	648.00	652.70	214,890
23 Apr 20	670.79999 +26.90	682.50	661.50	674.90	297,975
22 Apr 20	643.89990 +8.80	655.60	624.20	646.60	450,855
21 Apr 20	635.09998 -64.30	692.60	625.10	685.00	596,775
20 Apr 20	699.39990 +3.40	703.20	652.80	698.90	460,455
17 Apr 20	696.00000 +1.60	724.30	692.00	716.80	463,440
16 Apr 20	694.40009 +30.00	701.20	648.40	672.80	562,395
15 Apr 20	664.40009 +1.60	698.00	659.00	693.40	1,053,060
14 Apr 20	662.79993 +147.00	675.00	615.50	623.20	605,505
09 Apr 20	515.79993 +8.00	525.70	498.30	512.90	540,765
08 Apr 20	507.80011 +4.70	520.00	490.50	503.10	581,445
07 Apr 20	503.10001 +35.40	517.60	482.35	487.95	843,120
06 Apr 20	467.70001 -2.30	482.00	461.75	474.45	407,100
03 Apr 20	470.00009 +28.00	491.70	447.35	480.00	858,195
02 Apr 20	441.99991 -18.90	460.35	431.05	450.05	640,275
01 Apr 20	460.89990 -25.15	470.20	455.45	463.45	306,765
31 Mar 20	486.05011 +26.90	492.45	452.00	463.00	443,535
30 Mar 20	459.14999 +5.50	473.30	445.10	462.05	325,605
27 Mar 20	453.65009 -29.90	470.40	450.20	468.45	362,805
26 Mar 20	483.54990 -22.95	509.60	469.50	485.00	449,145
25 Mar 20	506.49991 +35.00	528.30	472.00	503.00	1,396,260
24 Mar 20	471.50009 +75.00	473.45	416.60	427.45	934,575
23 Mar 20	396.50009 -18.45	422.00	379.05	391.00	1,147,005
20 Mar 20	414.95010 +30.80	444.00	397.00	418.00	747,120
19 Mar 20	384.14999 +32.25	401.85	326.10	342.00	544,155
18 Mar 20	351.89999 -49.65	371.05	346.90	350.00	861,390
17 Mar 20	401.54999 -32.80	432.00	360.00	429.00	1,149,885
16 Mar 20	434.34991 -34.45	444.05	395.00	431.50	910,410
13 Mar 20	468.80011 -27.55	546.00	451.00	518.00	1,293,195
12 Mar 20	496.35001 -73.05	543.00	490.00	535.20	1,028,640
11 Mar 20	569.40002 +18.10	576.00	545.50	555.70	774,570
10 Mar 20	551.30011 +0.70	608.40	533.80	568.00	1,280,520
09 Mar 20	550.59991 -64.10	575.90	523.20	546.40	725,565
06 Mar 20	614.70001 -45.40	631.30	592.80	628.50	752,355
05 Mar 20	660.09991 -11.20	667.00	632.10	667.00	393,165
04 Mar 20	671.30011 -13.90	710.00	660.00	680.00	653,475
03 Mar 20	685.20001 +46.80	737.80	673.80	702.40	1,675,980
02 Mar 20	638.40002 +42.30	662.00	594.40	643.40	1,358,100
28 Feb 20	596.09998 -42.80	605.00	557.60	567.00	1,512,735
27 Feb 20	638.90009 -102.20	707.90	606.10	703.00	1,071,675
26 Feb 20	741.09991 +1.10	741.40	692.40	720.00	1,111,125
25 Feb 20	740.00012 -27.80	790.00	722.50	777.00	1,030,365
24 Feb 20	767.79993 -63.00	807.10	759.10	771.00	491,085
21 Feb 20	830.79993 +29.80	849.50	810.10	843.20	547,755
20 Feb 20	801.00000 -69.20	851.80	801.00	848.20	610,095
19 Feb 20	870.20007 +91.40	875.00	824.00	832.50	1,199,475
18 Feb 20	778.79999 +39.40	795.00	711.30	728.20	878,565
17 Feb 20	739.40009 -4.30	740.00	733.00	735.00	89,730
14 Feb 20	743.70001 +16.60	749.70	715.00	744.00	635,640
13 Feb 20	727.10010 +10.50	727.10	651.00	694.50	735,510
12 Feb 20	716.60010 +8.10	723.60	708.60	709.20	251,235
11 Feb 20	708.50012 +8.40	724.00	693.10	719.80	457,305
10 Feb 20	700.10010 +17.50	749.10	681.70	683.00	1,000,575
07 Feb 20	682.59991 -25.10	700.00	658.20	682.50	488,265
06 Feb 20	707.70001 +5.70	725.20	625.10	674.00	1,461,105
05 Feb 20	702.00000 -110.20	820.00	679.30	818.00	2,964,075
04 Feb 20	812.19989 +153.50	850.00	707.00	729.80	2,437,620
03 Feb 20	658.70007 +83.10	665.00	582.10	586.20	784,560
31 Jan 20	575.60010 -6.90	584.70	570.50	583.60	325,560
30 Jan 20	582.50012 +61.60	590.00	559.80	581.00	931,065
29 Jan 20	520.89990 +13.20	523.90	515.90	518.70	221,370
28 Jan 20	507.69989 +11.40	524.90	507.70	509.40	232,110
27 Jan 20	496.29990 -15.40	501.80	488.35	499.00	463,845
24 Jan 20	511.70010 -5.70	525.00	508.80	519.50	311,145
23 Jan 20	517.40009 -17.20	525.60	501.50	519.90	474,465
22 Jan 20	534.59998 +44.60	535.90	502.40	502.80	758,205
21 Jan 20	489.99991 +27.20	491.00	456.40	460.40	1,210,260
20 Jan 20	462.80011 +2.55	464.45	454.00	454.70	556,470
17 Jan 20	460.25009 +10.90	465.90	452.30	460.10	302,550
16 Jan 20	449.34991 -27.40	458.25	437.60	443.00	1,170,570
15 Jan 20	476.75009 -4.50	484.75	468.95	483.90	371,055
14 Jan 20	481.25009 +25.45	492.60	472.10	481.40	857,505
13 Jan 20	455.79990 +24.95	456.05	432.40	432.80	513,915
10 Jan 20	430.85010 -4.05	440.65	427.15	434.50	601,335
09 Jan 20	434.90009 +6.35	449.00	434.00	443.95	788,940
08 Jan 20	428.54999 +15.00	429.50	416.25	416.25	471,570
07 Jan 20	413.54999 +14.95	414.70	405.60	405.65	305,655
06 Jan 20	398.60010 -3.40	399.40	390.50	396.05	241,680
03 Jan 20	402.00000 +21.30	406.70	378.35	382.50	752,310
02 Jan 20	380.70001 -3.00	382.75	373.40	374.95	321,270
30 Dec 19	383.70001 -2.55	387.10	383.55	385.40	114,285
27 Dec 19	386.25000 +6.95	394.00	381.60	393.05	316,875
23 Dec 19	379.29990 +14.90	379.30	366.45	366.45	397,455
20 Dec 19	364.40009 +1.25	371.55	361.25	363.10	421,860
19 Dec 19	363.14999 +14.80	365.65	351.90	352.90	486,885
18 Dec 19	348.35010 +7.70	349.00	339.85	339.95	163,920
17 Dec 19	340.64999 +0.60	345.80	336.95	338.75	329,790
16 Dec 19	340.04999 +18.70	340.70	322.35	322.35	198,450
13 Dec 19	321.35010 -0.80	327.20	321.30	324.45	179,880
12 Dec 19	322.14990 +2.10	325.80	317.10	319.75	221,700
11 Dec 19	320.04990 +6.55	321.90	313.85	313.85	176,895
10 Dec 19	313.50000 +6.75	315.20	303.95	307.25	160,425
09 Dec 19	306.75000 +1.05	308.40	303.00	303.50	135,720
06 Dec 19	305.70001 +9.10	306.40	300.10	300.15	186,390
05 Dec 19	296.60010 -5.45	301.95	295.00	298.65	153,000
04 Dec 19	302.04990 -1.15	305.70	300.50	303.50	60,465
03 Dec 19	303.20010 +2.60	305.45	298.55	302.05	281,640
02 Dec 19	300.60001 +1.50	303.40	297.95	300.75	68,475
29 Nov 19	299.10001 -3.45	301.70	297.80	300.95	48,450
28 Nov 19	302.54999 +2.15	302.60	298.20	300.05	26,550
27 Nov 19	300.39990 -0.95	303.00	299.20	299.95	158,670
26 Nov 19	301.35001 -4.60	307.10	300.30	306.20	156,255
25 Nov 19	305.94989 +4.30	317.30	305.35	310.90	425,595
22 Nov 19	301.64999 -21.45	317.30	298.80	314.00	508,755
21 Nov 19	323.10001 +3.70	325.75	316.80	318.60	101,535
20 Nov 19	319.40009 -1.60	327.10	319.40	323.05	174,930
19 Nov 19	321.00000 +6.90	321.35	314.15	315.50	81,630
18 Nov 19	314.10001 -3.00	320.85	312.35	319.35	119,430
15 Nov 19	317.10001 +1.80	319.50	315.50	317.65	97,035
14 Nov 19	315.29999 -3.05	316.60	312.00	315.35	134,805
13 Nov 19	318.35010 +2.95	324.10	317.80	318.50	178,860
12 Nov 19	315.39990 +0.75	317.25	311.30	313.55	134,220
11 Nov 19	314.64990 +10.60	314.65	303.25	303.95	178,050
08 Nov 19	304.04999 -2.30	305.75	301.80	302.75	185,805
07 Nov 19	306.35010 +19.35	308.25	295.25	295.85	288,495
06 Nov 19	287.00009 -2.65	289.30	284.20	285.95	110,580
05 Nov 19	289.64999 +4.15	292.00	285.50	286.15	126,075
04 Nov 19	285.50009 +6.40	287.80	277.95	282.00	98,145
01 Nov 19	279.09991 -3.75	285.00	277.70	282.15	88,005
31 Oct 19	282.84991 +1.65	285.85	280.05	282.05	149,580
30 Oct 19	281.19989 -6.00	286.35	278.90	281.10	277,335
29 Oct 19	287.19989 -6.55	295.35	284.10	294.40	348,960
28 Oct 19	293.75009 +10.05	306.65	293.10	294.25	618,765
25 Oct 19	283.70010 +17.90	284.15	266.60	267.50	418,230
24 Oct 19	265.79999 +36.25	273.70	260.60	268.80	1,838,040
23 Oct 19	229.55009 +1.40	230.00	226.35	227.95	68,070
22 Oct 19	228.14999 -1.05	229.00	225.70	227.55	65,625
21 Oct 19	229.20000 -2.90	232.20	227.60	230.15	73,950
18 Oct 19	232.10010 -2.70	235.55	231.75	235.05	82,425
17 Oct 19	234.80009 -1.00	237.75	233.40	234.95	92,970
16 Oct 19	235.80000 +2.35	237.00	231.75	233.15	171,105
15 Oct 19	233.45010 +1.75	234.95	231.45	233.05	191,055
14 Oct 19	231.69991 +5.05	232.90	223.70	224.55	117,015
11 Oct 19	226.64999 +2.95	227.35	223.00	223.05	239,865
10 Oct 19	223.70010 +0.45	226.00	221.05	222.60	108,525
09 Oct 19	223.25011 +6.20	224.05	218.75	219.50	115,140
08 Oct 19	217.05000 +4.35	217.80	213.85	216.85	67,950
07 Oct 19	212.70000 +4.35	213.20	208.20	210.95	91,095
04 Oct 19	208.35001 -10.75	212.95	207.90	212.85	94,950
02 Oct 19	219.09990 -1.65	223.50	219.10	223.25	112,845
01 Oct 19	220.74989 +0.80	222.95	219.00	222.95	140,475
30 Sep 19	219.95010 -6.10	223.75	219.95	223.65	99,390
27 Sep 19	226.05000 +15.85	227.20	220.40	221.50	204,615
26 Sep 19	210.20010 +3.25	213.50	207.60	209.00	170,850
25 Sep 19	206.94991 -2.10	208.00	198.76	204.75	138,765
24 Sep 19	209.04990 -12.80	220.90	208.10	220.90	67,785
23 Sep 19	221.85001 +1.00	221.85	216.90	219.35	79,875
20 Sep 19	220.85010 -3.15	224.35	220.30	222.95	37,770
19 Sep 19	224.00011 +3.60	224.00	219.85	219.95	51,945
18 Sep 19	220.40010 +0.00	224.00	220.40	220.65	52,350
17 Sep 19	220.40010 -0.95	221.35	217.80	220.60	29,235
16 Sep 19	221.34990 -0.90	224.90	219.05	220.00	141,930
13 Sep 19	222.24989 -0.35	224.05	221.55	222.75	36,480
12 Sep 19	222.60001 +0.60	229.05	221.80	224.00	164,325
11 Sep 19	222.00000 +11.10	222.00	212.85	213.25	102,900
10 Sep 19	210.89999 +1.05	211.30	208.25	209.65	107,490
09 Sep 19	209.85001 +3.55	211.30	205.15	205.15	77,460
06 Sep 19	206.30009 +2.30	209.30	204.00	206.95	161,415
05 Sep 19	204.00000 -1.45	204.00	199.70	203.85	104,745
04 Sep 19	205.44991 -0.90	208.55	204.80	208.55	36,120
03 Sep 19	206.34990 +0.55	208.35	202.90	206.00	56,565
02 Sep 19	205.80000 +0.65	207.35	203.70	204.95	34,875
30 Aug 19	205.14990 +3.90	211.50	201.30	201.90	183,930
29 Aug 19	201.24989 +6.07	201.25	193.02	193.02	159,945
28 Aug 19	195.17999 +1.20	195.76	192.00	194.52	114,360
27 Aug 19	193.98000 +0.80	197.04	192.00	192.92	94,485
26 Aug 19	193.17990 +0.64	194.34	190.50	191.98	180,060
23 Aug 19	192.53999 -8.16	203.80	192.54	203.80	141,480
22 Aug 19	200.70000 +1.22	206.70	197.30	199.98	332,625
21 Aug 19	199.47990 -6.77	203.20	198.50	200.45	100,800
20 Aug 19	206.25000 +3.40	207.00	202.80	204.30	123,720
19 Aug 19	202.85010 +4.61	202.85	199.08	200.05	72,075
16 Aug 19	198.24001 +5.12	200.25	194.82	195.38	170,055
15 Aug 19	193.11990 -10.53	200.20	191.00	199.28	188,055
14 Aug 19	203.64990 -4.35	212.15	203.40	210.85	72,780
13 Aug 19	207.99989 +3.45	209.50	202.30	204.75	60,255
12 Aug 19	204.54990 -4.70	211.85	204.55	210.25	96,195
09 Aug 19	209.25000 -0.95	213.15	209.10	211.85	69,270
08 Aug 19	210.20010 +5.90	211.15	207.85	209.15	96,210
07 Aug 19	204.30000 +1.05	206.90	201.90	206.40	79,515
06 Aug 19	203.25000 -1.10	208.10	202.15	202.85	144,555
05 Aug 19	204.35010 -3.90	209.95	201.95	209.95	120,405
02 Aug 19	208.25011 -10.90	211.20	205.25	210.25	161,775
01 Aug 19	219.14999 -0.80	221.00	218.15	219.85	67,575
31 Jul 19	219.95010 +5.10	220.00	216.00	216.95	80,670
30 Jul 19	214.85010 +9.60	215.35	208.15	211.95	135,615
29 Jul 19	205.25011 +3.10	206.80	202.20	205.30	173,925
26 Jul 19	202.14990 -1.55	206.20	199.82	205.95	235,125
25 Jul 19	203.70000 -29.75	213.30	201.80	210.20	847,185
24 Jul 19	233.45010 +2.15	234.30	231.70	232.35	65,730
23 Jul 19	231.30000 +2.40	231.50	228.50	229.00	59,340
22 Jul 19	228.89999 +0.10	233.55	228.80	231.55	138,375
19 Jul 19	228.80009 +2.60	229.00	225.95	226.15	65,490
18 Jul 19	226.20000 -1.95	227.85	224.65	226.85	72,015
17 Jul 19	228.14999 +4.30	230.00	225.25	225.30	173,310
16 Jul 19	223.85010 +5.15	225.00	221.30	224.60	140,790
15 Jul 19	218.70000 +3.30	221.30	217.55	219.15	154,065
12 Jul 19	215.39999 +3.95	216.85	211.35	212.25	118,620
11 Jul 19	211.44991 +2.70	212.85	209.70	212.55	68,655
10 Jul 19	208.74989 +4.45	210.65	205.80	205.80	104,295
09 Jul 19	204.30000 -1.30	205.15	203.00	204.95	48,195
08 Jul 19	205.59990 -2.85	207.40	204.15	206.15	94,800
05 Jul 19	208.44991 +0.70	209.65	205.95	208.85	99,750
04 Jul 19	207.75000 -1.95	208.85	207.00	207.65	74,550
03 Jul 19	209.70000 +12.20	214.50	208.80	212.00	408,120
02 Jul 19	197.49989 -4.85	203.70	197.46	201.95	231,375
01 Jul 19	202.35001 +6.73	205.15	200.15	201.45	264,780
28 Jun 19	195.62010 +2.32	197.28	193.74	195.32	136,245
27 Jun 19	193.29990 -1.14	195.12	191.28	192.82	195,645
26 Jun 19	194.43990 -0.04	200.00	190.72	195.98	251,010
25 Jun 19	194.48010 -0.74	197.10	192.90	196.68	99,900
24 Jun 19	195.21989 +1.16	197.78	194.08	196.40	124,860
21 Jun 19	194.06010 -0.16	196.30	190.72	193.98	177,585
20 Jun 19	194.22000 -7.08	204.50	193.84	202.95	339,990
19 Jun 19	201.30000 -3.40	203.30	197.74	203.00	303,780
18 Jun 19	204.69991 +3.45	209.15	199.20	202.00	415,995
17 Jun 19	201.24989 +9.91	201.35	190.60	193.80	326,985
14 Jun 19	191.34000 +3.10	192.90	185.70	189.18	187,575
13 Jun 19	188.24010 +1.42	190.56	184.10	186.48	209,115
12 Jun 19	186.81990 -4.62	199.90	186.00	199.82	539,505
11 Jun 19	191.43990 +8.68	195.14	189.60	191.02	370,770
07 Jun 19	182.75999 -3.28	185.70	180.02	184.50	299,160
06 Jun 19	186.03990 +13.68	186.74	175.02	175.48	451,185
05 Jun 19	172.35989 +4.54	178.28	170.48	173.98	722,010
04 Jun 19	167.82001 +4.94	167.82	159.30	160.02	385,275
03 Jun 19	162.87990 -5.22	166.88	161.46	166.00	153,255
31 May 19	168.09990 -1.20	170.38	164.42	169.02	236,670
30 May 19	169.29990 +1.12	172.66	168.02	171.58	88,680
29 May 19	168.17999 -2.42	172.28	166.22	169.28	214,395
28 May 19	170.60010 -0.80	174.10	168.26	173.00	203,805
27 May 19	171.39990 +1.16	172.50	171.14	172.00	210,435
24 May 19	170.24010 -5.72	182.16	168.48	177.18	478,065
23 May 19	175.95990 -1.46	179.50	163.26	169.78	564,795
22 May 19	177.42000 -4.72	182.36	176.74	180.78	321,690
21 May 19	182.13989 +2.04	184.80	175.98	183.86	551,160
20 May 19	180.09990 -15.66	190.02	174.72	189.16	574,440
17 May 19	195.75990 -9.24	203.65	194.50	203.35	234,765
16 May 19	204.99989 -2.15	208.00	202.85	206.25	124,260
15 May 19	207.14999 +0.00	209.75	201.35	209.30	139,485
14 May 19	207.14999 +5.85	208.65	202.35	203.85	189,045
13 May 19	201.30000 -9.10	211.95	199.72	211.95	1,288,995
10 May 19	210.39990 -3.40	216.60	210.00	216.35	160,530
09 May 19	213.80009 -8.15	217.70	211.00	217.70	130,425
08 May 19	221.94991 -1.65	223.15	218.00	222.45	122,925
07 May 19	223.59990 -5.20	231.65	222.00	227.50	253,920
06 May 19	228.80009 +1.00	229.05	221.35	224.05	189,765
03 May 19	227.79990 +12.95	229.00	216.80	220.60	325,545
02 May 19	214.85010 +1.10	222.60	205.75	210.20	662,985
30 Apr 19	213.75000 -3.05	217.35	212.85	216.55	476,460
29 Apr 19	216.80009 +0.90	217.15	208.35	215.00	311,790
26 Apr 19	215.90010 -8.95	224.05	215.50	223.15	328,950
25 Apr 19	224.85001 -10.55	232.15	222.85	230.35	359,880
24 Apr 19	235.40010 +1.85	236.90	234.00	236.00	116,385
23 Apr 19	233.55000 -9.45	236.15	228.50	235.85	304,365
18 Apr 19	243.00000 +2.65	243.80	238.70	239.90	115,530
17 Apr 19	240.35010 -0.05	243.20	238.00	240.85	132,675
16 Apr 19	240.39990 +9.50	240.65	234.50	236.45	117,555
15 Apr 19	230.90010 -6.30	237.75	228.95	236.95	140,310
12 Apr 19	237.20010 -1.35	240.35	236.55	237.85	169,800
11 Apr 19	238.55009 -7.05	245.75	233.55	245.75	361,770
10 Apr 19	245.60010 +4.85	248.60	241.85	241.85	107,130
09 Apr 19	240.75000 -3.32	244.05	239.60	243.95	62,805
08 Apr 19	244.07010 +0.73	249.63	244.07	245.79	249,675
05 Apr 19	243.33990 +3.58	244.12	237.39	240.51	266,640
04 Apr 19	239.75999 -21.86	245.81	231.85	240.60	678,945
03 Apr 19	261.62009 +6.48	263.50	254.64	256.20	133,995
02 Apr 19	255.14011 -0.11	258.04	254.75	257.42	104,895
01 Apr 19	255.24989 +8.52	255.62	250.15	251.09	127,125
29 Mar 19	246.72990 +0.29	249.50	244.66	248.07	116,670
28 Mar 19	246.44009 +5.71	249.49	243.54	243.84	105,465
27 Mar 19	240.72990 +4.91	241.93	236.48	238.60	71,205
26 Mar 19	235.82010 +5.67	239.15	231.42	231.42	155,235
25 Mar 19	230.15010 -5.40	233.51	225.11	233.51	183,090
22 Mar 19	235.55009 -3.92	244.00	234.09	241.54	95,985
21 Mar 19	239.46989 +2.73	241.20	236.00	240.74	118,005
20 Mar 19	236.73990 -2.70	238.05	234.60	237.40	92,670
19 Mar 19	239.43990 +2.02	240.60	232.29	237.46	214,050
18 Mar 19	237.42000 -8.18	245.57	235.71	245.13	211,275
15 Mar 19	245.60010 -10.43	251.70	243.43	251.49	298,110
14 Mar 19	256.02991 +0.13	261.23	255.50	255.66	122,355
13 Mar 19	255.89999 +6.33	258.16	249.10	251.01	111,480
12 Mar 19	249.57001 -7.45	257.91	249.50	256.94	194,955
11 Mar 19	257.01990 +8.07	257.80	249.21	254.21	172,605
08 Mar 19	248.94991 -3.17	249.50	243.32	248.71	134,940
07 Mar 19	252.12000 +7.67	253.00	242.85	245.21	219,165
06 Mar 19	244.44991 +0.61	248.50	242.62	245.44	204,765
05 Mar 19	243.84000 -8.80	255.00	239.41	253.89	402,450
04 Mar 19	252.63989 -7.13	265.33	251.75	261.89	310,620
01 Mar 19	259.76999 -18.35	273.80	256.24	273.01	307,365
28 Feb 19	278.12009 +5.21	280.50	273.51	275.71	209,805
27 Feb 19	272.91000 +8.98	275.14	261.50	261.79	174,555
26 Feb 19	263.93011 +0.30	265.00	253.06	256.00	393,195
25 Feb 19	263.63010 +3.80	266.70	261.60	262.89	212,085
22 Feb 19	259.82999 -5.27	261.43	257.30	258.14	140,760
21 Feb 19	265.10010 -0.70	268.26	263.46	267.50	44,910
20 Feb 19	265.79999 -4.97	272.59	263.26	270.01	68,670
19 Feb 19	270.77011 -1.23	275.00	270.18	272.49	91,860
18 Feb 19	272.00009 +0.30	274.00	271.50	272.51	22,755
15 Feb 19	271.70010 +3.48	273.00	268.35	268.84	35,265
14 Feb 19	268.22009 -2.84	273.70	266.50	272.94	100,680
13 Feb 19	271.05991 -8.58	277.19	271.06	276.85	62,910
12 Feb 19	279.63989 +0.82	281.25	277.83	278.82	65,940
11 Feb 19	278.82001 +13.41	281.89	269.07	269.34	153,690
08 Feb 19	265.41000 -3.27	270.72	263.75	268.35	111,615
07 Feb 19	268.67999 -11.31	279.11	268.68	277.73	109,635
06 Feb 19	279.98999 +0.43	284.40	277.33	282.59	198,960
05 Feb 19	279.56009 +7.76	280.29	272.74	273.00	69,585
04 Feb 19	271.79999 -0.51	273.93	264.53	273.39	167,805
01 Feb 19	272.31000 +5.65	275.57	265.00	266.99	91,500
31 Jan 19	266.66010 +4.71	271.68	254.32	257.89	291,930
30 Jan 19	261.95010 +4.60	267.10	260.25	260.84	147,810
29 Jan 19	257.34991 -0.88	260.85	256.00	257.69	118,485
28 Jan 19	258.23010 +1.74	260.99	252.08	260.39	178,455
25 Jan 19	256.49011 +3.22	259.70	254.00	258.24	195,165
24 Jan 19	253.26990 -3.20	256.50	245.69	253.50	261,795
23 Jan 19	256.47000 -8.38	260.49	251.50	259.00	268,200
22 Jan 19	264.84991 -4.45	271.50	260.35	269.83	413,055
21 Jan 19	269.30011 -7.62	270.82	268.30	269.20	257,325
18 Jan 19	276.92010 -28.62	306.50	274.79	304.22	807,435
17 Jan 19	305.54010 -0.82	307.00	301.81	302.99	66,855
16 Jan 19	306.35999 +1.36	308.87	301.24	302.41	78,060
15 Jan 19	305.00009 +9.79	305.00	291.22	293.99	83,655
14 Jan 19	295.20990 -2.30	300.00	293.95	300.00	47,520
11 Jan 19	297.51001 +2.17	300.00	295.06	298.49	84,150
10 Jan 19	295.34009 +1.91	296.93	288.51	292.99	93,195
09 Jan 19	293.42999 +5.51	295.16	289.00	295.00	142,725
08 Jan 19	287.91989 -0.31	301.51	286.00	294.19	189,645
07 Jan 19	288.23010 +15.92	292.01	277.43	279.79	140,700
04 Jan 19	272.31000 +5.60	274.00	265.61	265.61	127,755
03 Jan 19	266.70990 -4.29	271.47	261.00	271.19	146,295
02 Jan 19	270.99991 -7.15	288.37	263.37	287.39	303,915
28 Dec 18	278.15009 +6.47	279.15	274.05	274.89	91,455
27 Dec 18	271.67999 -7.60	288.00	270.00	288.00	180,735
21 Dec 18	279.27991 -2.97	283.02	275.08	276.44	235,215
20 Dec 18	282.24991 -13.85	292.24	279.00	290.39	164,160
19 Dec 18	296.10001 -8.52	300.00	294.40	298.49	159,570
18 Dec 18	304.62000 -15.47	310.49	300.70	310.49	158,355
17 Dec 18	320.09009 -9.89	327.17	313.00	324.97	123,915
14 Dec 18	329.97989 +3.02	334.36	328.20	328.21	181,920
13 Dec 18	326.96011 +3.08	330.19	323.23	324.01	127,245
12 Dec 18	323.88000 +1.48	327.43	322.00	326.21	73,260
11 Dec 18	322.40009 +8.91	327.36	318.09	319.21	128,115
10 Dec 18	313.49011 -12.45	319.74	311.00	313.79	190,215
07 Dec 18	325.94009 +11.83	333.25	322.10	322.27	508,125
06 Dec 18	314.10989 -3.49	316.93	307.89	314.96	172,830
05 Dec 18	317.60010 -1.61	320.30	317.10	319.11	33,090
04 Dec 18	319.20990 -0.16	324.43	309.85	314.44	125,970
03 Dec 18	319.37009 +11.78	322.17	314.30	316.10	356,505
30 Nov 18	307.59000 +6.38	308.00	298.53	300.30	48,825
29 Nov 18	301.20990 -4.38	305.50	298.57	304.80	78,960
28 Nov 18	305.58990 +3.71	308.14	303.46	304.99	64,485
27 Nov 18	301.88010 +2.70	303.00	297.27	300.61	79,095
26 Nov 18	299.18011 +8.62	301.73	285.74	288.20	117,690
23 Nov 18	290.55991 -5.93	297.00	287.50	295.50	113,340
22 Nov 18	296.48999 -2.91	297.39	294.20	297.39	41,310
21 Nov 18	299.39999 -3.77	310.00	296.52	305.10	136,260
20 Nov 18	303.17010 -14.47	310.00	292.78	309.02	184,245
19 Nov 18	317.64001 +8.91	320.00	310.25	310.41	121,575
16 Nov 18	308.73001 +4.43	311.68	302.66	306.15	104,265
15 Nov 18	304.29990 +5.38	305.68	299.82	303.70	87,180
14 Nov 18	298.92001 -5.31	306.90	298.30	299.99	102,555
13 Nov 18	304.23001 +6.49	305.17	295.00	296.00	221,625
12 Nov 18	297.74011 -12.51	311.84	294.56	310.86	119,250
09 Nov 18	310.25009 +2.62	311.15	303.92	307.56	120,975
08 Nov 18	307.62991 +4.41	312.30	303.65	305.34	181,110
07 Nov 18	303.21991 +0.93	306.00	297.05	300.90	126,285
06 Nov 18	302.28989 +7.60	304.50	294.76	299.21	168,435
05 Nov 18	294.69000 -7.17	303.95	289.62	302.12	148,515
02 Nov 18	301.85999 +0.04	305.74	299.22	301.70	287,190
01 Nov 18	301.82010 +1.65	303.49	295.00	297.10	201,735
31 Oct 18	300.17010 +10.60	300.39	291.09	291.09	308,700
30 Oct 18	289.56989 -5.05	296.82	285.66	292.01	384,705
29 Oct 18	294.62009 +13.11	304.44	282.50	284.01	756,825
26 Oct 18	281.51010 +8.71	284.00	265.88	274.89	724,605
25 Oct 18	272.79990 +17.38	283.94	264.49	277.00	605,055
24 Oct 18	255.42000 +14.37	267.44	251.30	260.54	670,500
23 Oct 18	241.05000 +16.24	244.43	223.80	225.29	325,695
22 Oct 18	224.81010 +1.67	228.86	220.31	226.49	132,705
19 Oct 18	223.14000 -8.54	235.49	223.14	233.14	144,120
18 Oct 18	231.68010 -1.32	236.05	230.80	234.24	81,090
17 Oct 18	233.00011 -0.26	245.16	233.00	242.01	314,010
16 Oct 18	233.25990 +11.56	236.00	224.45	225.09	147,960
15 Oct 18	221.70000 -0.71	226.12	220.00	223.35	131,565
12 Oct 18	222.41010 +4.53	226.67	221.43	223.00	221,655
11 Oct 18	217.88010 +1.06	226.68	216.46	221.99	290,100
10 Oct 18	216.81990 -12.34	231.98	215.74	231.01	140,025
09 Oct 18	229.16010 +7.35	230.46	221.04	223.00	315,300
08 Oct 18	221.81010 -9.42	233.00	221.00	231.50	378,720
05 Oct 18	231.23010 -14.95	241.49	231.23	241.49	223,080
04 Oct 18	246.17999 -19.60	257.84	245.80	257.84	157,575
02 Oct 18	265.77991 +0.24	275.00	263.00	267.49	236,715
01 Oct 18	265.53989 +30.65	271.70	255.00	261.50	861,480
28 Sep 18	234.89011 -28.92	240.00	229.96	236.48	773,640
27 Sep 18	263.81009 +1.15	269.96	263.07	264.55	85,740
26 Sep 18	262.65991 +9.00	262.66	255.01	255.01	58,500
25 Sep 18	253.65990 +1.45	258.26	252.98	253.04	49,800
24 Sep 18	252.21001 -1.14	256.59	249.41	251.94	60,345
21 Sep 18	253.35001 +1.94	255.94	251.06	255.94	48,510
20 Sep 18	251.40990 +3.16	260.00	250.26	254.79	114,210
19 Sep 18	248.25000 -9.69	249.50	237.50	242.99	119,070
18 Sep 18	257.94000 +7.06	258.00	250.92	252.39	103,140
17 Sep 18	250.88010 +2.42	253.84	246.00	253.51	115,740
14 Sep 18	248.46001 +2.78	250.34	246.00	247.36	59,985
13 Sep 18	245.67990 -3.18	252.20	244.22	249.16	73,710
12 Sep 18	248.85989 +11.58	249.00	240.42	241.99	136,155
11 Sep 18	237.27991 -0.95	248.00	237.14	248.00	202,185
10 Sep 18	238.23000 +8.27	240.00	229.50	231.00	150,420
07 Sep 18	229.95990 -14.88	244.58	217.81	243.49	469,965
06 Sep 18	244.83990 +2.76	250.00	242.00	243.01	266,475
05 Sep 18	242.07990 -12.15	251.00	238.53	251.00	151,320
04 Sep 18	254.22990 -3.77	259.99	253.29	258.29	114,150
03 Sep 18	258.00000 +0.22	261.28	256.96	260.49	120,675
31 Aug 18	257.78009 -0.36	261.82	257.05	259.29	39,195
30 Aug 18	258.14011 -5.87	261.55	255.83	260.49	146,295
29 Aug 18	264.00989 -5.85	268.99	263.20	268.99	63,975
28 Aug 18	269.85989 +0.95	274.80	265.60	274.79	84,435
27 Aug 18	268.91010 -7.46	276.37	261.41	270.99	445,545
24 Aug 18	276.36990 -0.95	278.69	275.57	277.70	76,095
23 Aug 18	277.32001 +3.37	281.98	274.98	278.00	95,880
22 Aug 18	273.95010 -0.86	278.48	271.91	277.31	115,320
21 Aug 18	274.80991 +10.74	280.33	267.02	267.70	376,725
20 Aug 18	264.06989 -7.63	269.94	247.47	269.29	556,545
17 Aug 18	271.70010 -27.98	294.90	268.00	294.90	279,900
16 Aug 18	299.67990 +4.23	302.37	293.00	296.19	153,195
15 Aug 18	295.44989 -17.99	308.84	294.12	306.69	159,210
14 Aug 18	313.44000 +5.57	315.00	308.65	311.01	158,280
13 Aug 18	307.86990 -3.13	322.00	306.59	310.01	345,465
10 Aug 18	311.00009 +2.99	316.55	303.05	309.40	296,010
09 Aug 18	308.01001 -14.71	317.80	306.75	317.00	384,870
08 Aug 18	322.71991 +27.85	329.85	316.47	323.00	790,635
07 Aug 18	294.87000 -6.49	299.00	292.39	294.90	98,340
06 Aug 18	301.35989 +0.44	307.00	296.09	299.96	171,525
03 Aug 18	300.92010 +16.41	306.02	296.50	299.61	397,425
02 Aug 18	284.51010 +30.43	287.08	278.10	279.00	808,185
01 Aug 18	254.07990 +3.22	259.18	251.00	255.89	77,145
31 Jul 18	250.86000 +4.51	253.78	247.10	248.19	128,430
30 Jul 18	246.35010 -12.50	254.50	246.35	253.99	119,595
27 Jul 18	258.84991 -5.07	265.00	256.99	264.01	49,785
26 Jul 18	263.91989 +5.68	265.26	257.29	258.70	67,170
25 Jul 18	258.23999 +3.74	259.53	251.19	253.05	201,945
24 Jul 18	254.49989 -3.17	262.89	252.00	260.01	121,665
23 Jul 18	257.67001 -12.91	264.93	251.42	264.80	225,510
20 Jul 18	270.57990 -3.08	277.30	270.58	274.80	121,185
19 Jul 18	273.66000 -1.69	278.99	271.50	278.00	116,775
18 Jul 18	275.34991 +6.45	280.20	272.71	277.10	147,915
17 Jul 18	268.89990 +6.41	270.10	262.50	262.99	106,830
16 Jul 18	262.49011 -8.55	272.69	261.84	272.01	158,625
13 Jul 18	271.04010 +1.52	273.70	265.90	271.36	51,735
12 Jul 18	269.51999 -3.93	277.61	267.84	274.19	80,085
11 Jul 18	273.45001 -2.04	274.25	268.00	270.70	161,010
10 Jul 18	275.48999 +10.55	281.30	270.61	271.89	194,430
09 Jul 18	264.93991 +2.74	268.32	262.00	264.60	117,765
06 Jul 18	262.20001 +1.17	265.55	257.09	263.80	173,085
05 Jul 18	261.03000 -8.38	268.87	254.16	267.38	261,195
04 Jul 18	269.40991 -2.52	269.83	267.01	267.79	121,440
03 Jul 18	271.92990 -25.35	290.99	271.52	290.20	281,520
02 Jul 18	297.27991 -2.85	315.00	297.28	309.00	436,935
29 Jun 18	300.12991 -5.05	305.18	296.89	301.40	154,260
28 Jun 18	305.18011 +5.61	308.12	297.00	299.70	267,090
27 Jun 18	299.57010 +19.34	302.00	289.37	293.20	192,360
26 Jun 18	280.23001 -1.06	289.00	279.78	285.01	118,590
25 Jun 18	281.28989 -8.71	289.18	281.11	286.00	161,415
22 Jun 18	290.00009 -14.06	304.54	287.00	295.91	183,120
21 Jun 18	304.05991 -4.44	315.51	300.62	313.00	187,425
20 Jun 18	308.49991 +2.80	310.30	304.44	305.00	169,575
19 Jun 18	305.70001 -6.42	320.00	298.04	313.16	375,300
18 Jun 18	312.12000 +4.84	313.50	302.00	306.15	417,510
15 Jun 18	307.28009 +4.28	313.88	302.41	307.05	217,875
14 Jun 18	303.00000 +9.16	303.99	291.39	292.76	239,940
13 Jun 18	293.84009 -0.54	297.50	288.03	292.00	285,525
12 Jun 18	294.38010 +15.81	294.47	282.50	283.51	251,595
11 Jun 18	278.57010 +5.79	282.07	268.11	268.97	249,525
08 Jun 18	272.78009 -1.68	275.58	265.95	268.51	121,470
07 Jun 18	274.46011 +11.85	279.00	267.33	269.99	265,860
06 Jun 18	262.61011 +15.37	262.61	249.12	251.69	182,250
05 Jun 18	247.23990 -6.57	255.00	246.70	253.79	83,550
04 Jun 18	253.80991 +5.94	255.07	249.20	249.21	139,035
01 Jun 18	247.86990 +2.61	248.00	243.16	244.49	58,950
31 May 18	245.25990 -1.09	249.49	243.97	249.43	72,465
30 May 18	246.35010 +1.17	246.50	242.00	246.00	101,745
29 May 18	245.18010 +5.68	247.36	238.70	239.01	138,120
28 May 18	239.49989 +0.70	240.80	237.50	239.00	114,000
25 May 18	238.80000 +0.95	239.10	236.28	238.40	53,835
24 May 18	237.84990 +2.05	239.91	235.00	238.89	68,595
23 May 18	235.80000 +1.52	238.21	232.26	234.13	95,295
22 May 18	234.27991 -2.05	244.20	234.20	242.80	235,125
18 May 18	236.33009 -8.79	242.50	236.33	241.01	68,805
17 May 18	245.12010 +4.68	245.12	240.71	242.00	63,900
16 May 18	240.44009 +2.24	243.20	239.00	239.89	71,085
15 May 18	238.20000 -12.64	244.64	237.30	244.56	143,940
14 May 18	250.83990 -1.11	255.92	249.57	251.71	101,325
11 May 18	251.94991 -6.06	257.50	251.95	255.31	49,155
10 May 18	258.00989 +4.31	262.00	255.56	255.56	53,820
09 May 18	253.70010 -3.86	256.38	252.31	255.01	61,380
08 May 18	257.55991 +2.73	259.50	252.22	253.51	98,460
07 May 18	254.82990 +14.74	255.57	245.79	246.50	214,920
04 May 18	240.09000 +9.50	242.00	234.57	236.35	107,445
03 May 18	230.58990 -20.50	242.00	230.39	240.50	315,105
02 May 18	251.09010 +5.62	252.00	247.62	249.80	99,780
30 Apr 18	245.46989 +8.92	247.00	241.07	242.80	105,720
27 Apr 18	236.55000 +4.75	238.57	233.93	235.75	66,510
26 Apr 18	231.80009 +0.88	234.63	226.68	231.99	131,805
25 Apr 18	230.91991 -0.17	233.85	227.65	231.16	43,980
24 Apr 18	231.09000 -5.79	235.51	228.47	233.00	93,510
23 Apr 18	236.88000 -3.37	239.78	233.20	235.51	148,380
20 Apr 18	240.24989 +1.65	244.06	239.00	242.99	76,590
19 Apr 18	238.59990 -0.91	239.32	233.38	238.00	66,795
18 Apr 18	239.51010 +4.12	242.00	232.71	237.01	108,780
17 Apr 18	235.38989 +0.78	235.44	228.60	233.90	273,855
16 Apr 18	234.60989 -9.36	244.40	233.57	244.40	100,545
13 Apr 18	243.96989 +2.60	246.67	238.23	238.73	99,270
12 Apr 18	241.37010 -4.38	247.11	239.00	243.00	114,570
11 Apr 18	245.75011 -1.75	249.00	241.22	244.85	162,900
10 Apr 18	247.50000 +1.09	247.50	237.44	240.01	191,010
09 Apr 18	246.41010 +1.62	250.78	243.00	245.01	166,665
06 Apr 18	244.79010 -1.00	251.31	241.53	244.10	186,345
05 Apr 18	245.78999 +22.67	245.79	234.01	236.50	315,645
04 Apr 18	223.11990 +6.32	224.49	206.00	218.50	367,065
03 Apr 18	216.80009 +7.83	221.00	205.89	207.00	267,870
29 Mar 18	208.97009 +0.92	214.30	202.19	207.89	272,940
28 Mar 18	208.05000 -31.55	224.99	204.50	221.30	492,120
27 Mar 18	239.60010 +2.11	248.53	238.00	245.11	82,755
26 Mar 18	237.48990 -7.95	249.08	233.77	248.40	106,095
23 Mar 18	245.43990 -9.56	252.99	243.24	250.00	88,890
22 Mar 18	255.00000 -7.18	258.24	250.51	255.00	63,150
21 Mar 18	262.17990 +5.94	262.54	251.79	254.29	59,865
20 Mar 18	256.23990 +2.79	257.28	251.75	253.71	58,110
19 Mar 18	253.44991 -9.52	260.95	253.42	260.94	172,800
16 Mar 18	262.97009 -1.72	265.56	260.00	264.16	37,035
15 Mar 18	264.69000 -4.99	269.30	263.21	266.34	52,605
14 Mar 18	269.67990 -2.34	276.00	267.81	274.36	83,235
13 Mar 18	272.01990 -5.43	280.59	271.84	279.00	73,125
12 Mar 18	277.44989 +13.40	278.00	266.20	266.21	73,770
09 Mar 18	264.05011 -3.14	267.50	262.29	265.01	66,810
08 Mar 18	267.18991 +5.66	270.40	266.00	270.00	29,160
07 Mar 18	261.53009 -2.61	264.35	259.49	261.00	84,000
06 Mar 18	264.14011 -8.62	272.60	263.71	272.00	58,350
05 Mar 18	272.76001 +5.52	273.99	267.92	270.98	85,740
02 Mar 18	267.23999 -9.68	270.50	262.64	270.35	100,425
01 Mar 18	276.92010 -4.05	284.20	275.79	281.49	70,665
28 Feb 18	280.97009 -7.18	290.00	280.97	286.21	86,715
27 Feb 18	288.14999 -1.65	292.00	287.50	290.00	84,570
26 Feb 18	289.79999 +3.56	291.12	285.00	285.51	96,915
23 Feb 18	286.23990 +6.38	287.50	281.22	281.40	102,585
22 Feb 18	279.86011 +5.11	280.12	270.20	271.69	58,545
21 Feb 18	274.74991 -0.55	274.76	270.25	272.90	40,140
20 Feb 18	275.30011 +3.50	276.10	269.50	271.20	50,760
19 Feb 18	271.79999 -2.20	272.00	269.51	271.80	36,060
16 Feb 18	273.99991 +10.99	274.08	266.50	266.51	165,825
15 Feb 18	263.01001 +3.51	263.41	258.39	259.99	72,075
14 Feb 18	259.50000 +0.55	264.00	259.00	262.86	73,890
13 Feb 18	258.95010 +5.15	260.54	253.80	258.50	74,685
12 Feb 18	253.80000 +7.29	260.50	249.76	254.30	172,695
09 Feb 18	246.50999 -22.84	264.16	245.37	260.75	387,225
08 Feb 18	269.34991 -11.59	284.00	268.00	279.10	188,235
07 Feb 18	280.94009 +14.93	281.34	269.00	269.45	106,605
06 Feb 18	266.01001 -8.49	273.20	261.01	264.00	177,105
05 Feb 18	274.50000 -3.00	277.00	269.51	275.00	180,555
02 Feb 18	277.50000 -5.85	282.35	276.51	279.60	106,560
01 Feb 18	283.35001 +0.40	288.74	281.12	285.85	172,365
31 Jan 18	282.95010 +4.45	283.06	277.10	277.11	111,825
30 Jan 18	278.49991 +0.00	281.00	275.50	280.60	90,135
29 Jan 18	278.49991 +3.50	278.50	274.00	276.50	50,025
26 Jan 18	275.00009 -3.50	275.50	270.50	275.00	77,100
25 Jan 18	278.49991 -1.50	281.50	274.50	279.50	74,190
24 Jan 18	279.99991 -9.00	288.00	280.00	287.50	62,025
23 Jan 18	288.99991 -1.50	295.50	285.50	288.50	178,080
22 Jan 18	290.49991 +7.50	292.00	284.50	286.00	172,635
19 Jan 18	282.99991 -3.50	284.00	280.00	281.00	43,875
18 Jan 18	286.50000 +1.50	287.00	281.50	284.00	52,530
17 Jan 18	285.00000 +6.00	285.00	278.00	279.50	52,665
16 Jan 18	279.00000 +3.50	282.00	275.00	275.50	48,810
15 Jan 18	275.49991 -1.50	276.00	274.00	276.00	28,920
12 Jan 18	276.99991 -7.50	281.00	275.00	281.00	41,280
11 Jan 18	284.49991 +5.00	286.00	277.00	280.50	46,290
10 Jan 18	279.50009 -1.50	280.50	274.50	279.00	40,140
09 Jan 18	281.00009 +4.00	282.50	274.50	280.50	127,965
08 Jan 18	276.99991 +15.00	277.50	263.50	264.00	102,645
05 Jan 18	261.99991 +0.00	264.50	259.50	261.00	106,425
04 Jan 18	261.99991 -4.00	262.00	253.50	259.00	312,690
03 Jan 18	266.00009 -0.50	271.00	266.00	267.00	84,435
02 Jan 18	266.49991 +2.45	266.50	257.50	260.00	83,610
29 Dec 17	264.05011 +2.60	264.15	262.00	263.90	92,445
28 Dec 17	261.45001 -2.60	263.10	259.55	260.95	118,365
27 Dec 17	264.05011 -14.30	267.80	263.25	267.75	128,325
22 Dec 17	278.34991 +1.55	280.35	277.45	279.35	62,025
21 Dec 17	276.80011 +2.70	278.55	276.00	277.00	43,695
20 Dec 17	274.10010 -11.45	283.25	274.10	280.80	102,840
19 Dec 17	285.54990 -5.00	288.50	283.65	287.50	87,300
18 Dec 17	290.54999 +2.60	294.20	289.35	291.95	135,045
15 Dec 17	287.94989 -3.20	291.05	285.45	287.20	71,400
14 Dec 17	291.14999 -0.45	294.20	285.65	286.55	97,650
13 Dec 17	291.60001 +4.90	292.30	286.30	289.80	135,075
12 Dec 17	286.70010 +11.40	288.35	277.80	278.80	156,075
11 Dec 17	275.30011 +8.65	275.55	265.40	266.60	108,255
08 Dec 17	266.64990 -0.95	269.00	265.10	265.10	57,660
07 Dec 17	267.60001 +7.10	270.05	263.70	265.00	147,210
06 Dec 17	260.49991 +1.60	260.50	254.80	256.50	124,710
05 Dec 17	258.89999 +2.55	260.20	254.75	257.90	76,410
04 Dec 17	256.35001 -0.75	260.90	254.45	260.05	61,845
01 Dec 17	257.10001 -1.35	261.30	255.20	258.40	109,020
30 Nov 17	258.45001 +1.40	261.50	255.05	259.85	89,610
29 Nov 17	257.04990 -10.35	268.70	256.70	266.50	123,825
28 Nov 17	267.39990 +5.00	268.25	264.50	266.00	38,880
27 Nov 17	262.40009 -0.90	264.75	259.25	264.00	66,405
24 Nov 17	263.30011 -0.95	265.60	261.70	264.25	79,440
23 Nov 17	264.24991 -1.90	264.90	263.20	264.50	25,860
22 Nov 17	266.15009 -1.75	270.80	265.60	270.70	53,580
21 Nov 17	267.89999 +7.45	268.50	262.50	263.00	101,340
20 Nov 17	260.45010 -8.05	268.90	259.95	268.90	99,435
17 Nov 17	268.50000 +0.95	277.50	266.00	268.00	222,615
16 Nov 17	267.54990 +6.80	268.00	264.50	265.00	79,275
15 Nov 17	260.75009 -3.95	262.30	255.30	260.90	64,230
14 Nov 17	264.69989 -1.55	270.20	263.40	270.00	129,930
13 Nov 17	266.25000 +6.80	266.25	256.00	260.45	111,390
10 Nov 17	259.44989 +1.85	264.15	258.90	259.50	88,485
09 Nov 17	257.60010 -3.20	262.50	255.10	262.00	102,690
08 Nov 17	260.79990 +0.85	264.25	259.80	262.10	68,925
07 Nov 17	259.95001 +0.85	262.60	255.05	262.30	123,960
06 Nov 17	259.10010 +2.10	266.85	258.40	265.40	271,605
03 Nov 17	257.00009 +0.05	259.45	253.70	256.95	152,370
02 Nov 17	256.95001 -22.45	264.50	251.70	260.20	525,825
01 Nov 17	279.39990 +2.65	287.00	276.00	286.00	151,185
30 Oct 17	276.75000 -1.65	278.30	273.70	278.00	162,405
27 Oct 17	278.39999 +0.05	282.65	273.40	281.90	289,275
26 Oct 17	278.34991 +2.55	285.35	276.50	276.55	245,010
25 Oct 17	275.79990 -13.70	287.95	274.05	287.50	172,455
24 Oct 17	289.50000 -4.05	291.45	286.40	288.50	189,675
23 Oct 17	293.54999 -0.75	299.95	292.00	298.45	237,900
20 Oct 17	294.29999 -2.20	300.20	292.45	298.05	72,495
19 Oct 17	296.49991 -9.95	304.85	294.00	304.65	130,965
18 Oct 17	306.45001 +4.90	307.70	300.90	302.40	98,310
17 Oct 17	301.55011 +4.25	303.00	297.30	297.35	89,025
16 Oct 17	297.29999 -3.95	300.50	294.85	299.45	111,465
13 Oct 17	301.25009 -1.80	302.45	298.90	299.75	46,140
12 Oct 17	303.05011 +2.95	303.05	296.55	299.00	111,495
11 Oct 17	300.09991 +5.40	301.90	296.45	301.00	162,000
10 Oct 17	294.69989 -2.50	296.70	293.20	294.30	129,435
09 Oct 17	297.20010 -4.45	301.85	295.25	301.85	100,875
06 Oct 17	301.64999 +0.25	304.20	300.65	303.60	40,245
05 Oct 17	301.40009 -1.60	304.90	300.30	302.00	116,985
04 Oct 17	303.00000 +13.70	304.70	296.90	297.20	400,530
02 Oct 17	289.29990 -1.60	293.45	286.30	291.45	135,660
29 Sep 17	290.90009 +4.70	291.75	287.00	289.50	132,885
28 Sep 17	286.20001 -6.00	290.80	284.55	290.80	182,670
27 Sep 17	292.20001 +1.45	299.90	292.20	295.65	98,460
26 Sep 17	290.75009 -2.20	298.15	289.70	292.05	212,400
25 Sep 17	292.95001 -5.20	300.70	292.30	295.70	288,405
22 Sep 17	298.14990 -12.90	309.00	297.05	306.20	198,105
21 Sep 17	311.04990 -0.20	316.00	309.85	314.00	44,460
20 Sep 17	311.25000 -2.80	313.30	309.60	312.00	85,650
19 Sep 17	314.04990 -8.15	319.75	312.55	318.90	184,110
18 Sep 17	322.20001 +7.40	323.80	316.55	319.00	136,365
15 Sep 17	314.79990 +6.30	316.15	311.05	313.10	122,115
14 Sep 17	308.49991 +1.75	309.00	305.40	309.00	108,660
13 Sep 17	306.75000 +0.05	308.50	300.85	302.50	102,495
12 Sep 17	306.69989 +6.90	308.25	301.85	303.00	110,340
11 Sep 17	299.79990 +11.75	299.80	288.15	289.15	215,520
08 Sep 17	288.05011 -2.85	291.65	287.60	290.90	42,315
07 Sep 17	290.90009 +3.00	293.40	286.40	289.00	55,560
06 Sep 17	287.90009 -5.90	295.25	286.80	293.00	50,940
05 Sep 17	293.79990 -1.95	298.90	292.25	296.15	95,565
04 Sep 17	295.74991 -3.15	297.20	295.00	295.90	50,010
01 Sep 17	298.89990 +0.05	301.65	298.00	300.80	88,770
31 Aug 17	298.85010 +6.65	301.60	295.70	296.85	93,975
30 Aug 17	292.20001 +6.70	294.50	290.55	292.20	94,845
29 Aug 17	285.50009 -1.90	286.95	280.30	286.00	160,290
28 Aug 17	287.39999 -7.55	292.25	284.70	291.00	76,050
25 Aug 17	294.95010 -1.75	301.00	294.85	300.00	79,095
24 Aug 17	296.70001 +3.65	302.10	296.40	298.30	111,885
23 Aug 17	293.04990 +4.30	293.40	286.75	290.50	133,515
22 Aug 17	288.75000 +3.50	292.75	287.05	288.00	132,855
21 Aug 17	285.24991 -13.25	295.90	282.85	294.50	109,740
18 Aug 17	298.50000 -6.40	301.75	294.55	300.00	144,300
17 Aug 17	304.89990 -6.85	310.50	301.30	308.70	107,955
16 Aug 17	311.75009 +2.15	313.00	308.50	309.00	112,725
15 Aug 17	309.60001 +0.70	312.45	306.90	310.85	144,210
14 Aug 17	308.90009 +6.80	311.20	305.10	306.00	166,350
11 Aug 17	302.10001 -6.05	305.65	297.55	300.10	221,700
10 Aug 17	308.15009 -3.45	311.90	306.00	310.10	209,205
09 Aug 17	311.60010 -0.30	315.75	304.85	310.40	263,880
08 Aug 17	311.90009 +8.65	313.60	300.00	300.65	150,750
07 Aug 17	303.24991 +3.95	306.00	299.30	306.00	273,675
04 Aug 17	299.30011 +6.15	299.60	291.35	293.40	215,235
03 Aug 17	293.15009 +28.40	295.20	289.40	294.20	626,565
02 Aug 17	264.75000 -7.15	273.45	262.40	273.00	238,350
01 Aug 17	271.89990 -6.70	277.40	268.00	276.00	365,775
31 Jul 17	278.60010 -9.30	293.95	278.40	291.80	368,010
28 Jul 17	287.90009 -9.85	288.85	283.80	285.85	145,335
27 Jul 17	297.75000 +1.85	297.75	293.50	294.25	164,910
26 Jul 17	295.89990 +6.60	296.75	291.00	292.30	136,635
25 Jul 17	289.29990 -3.50	295.85	286.00	294.40	226,500
24 Jul 17	292.79999 +11.10	294.30	281.20	282.40	107,775
21 Jul 17	281.70001 +0.60	284.00	280.00	283.30	86,805
20 Jul 17	281.10001 -3.20	285.20	278.95	282.80	145,395
19 Jul 17	284.30011 +4.60	287.00	280.80	285.25	108,540
18 Jul 17	279.69989 +2.80	281.35	272.90	278.30	126,180
17 Jul 17	276.89999 -7.10	287.90	272.85	287.90	225,255
14 Jul 17	284.00009 -2.55	285.50	280.55	283.20	100,395
13 Jul 17	286.55011 -0.90	291.00	284.40	288.50	230,445
12 Jul 17	287.45010 +3.70	291.00	285.70	287.80	349,185
11 Jul 17	283.74991 +7.15	285.65	275.00	278.45	255,915
10 Jul 17	276.60001 +1.45	281.80	266.60	278.00	637,770
07 Jul 17	275.15009 -2.40	278.70	269.70	272.10	551,880
06 Jul 17	277.55011 -16.60	286.85	271.75	285.05	684,480
05 Jul 17	294.14999 -16.85	311.80	292.45	310.00	497,205
04 Jul 17	311.00009 -7.45	312.40	306.10	307.95	201,315
03 Jul 17	318.45001 -0.10	329.00	315.95	321.50	208,020
30 Jun 17	318.54990 +3.60	323.60	314.75	315.10	163,365
29 Jun 17	314.94989 -9.85	330.10	313.85	328.00	174,855
28 Jun 17	324.80011 -6.30	326.85	315.95	318.90	295,500
27 Jun 17	331.10010 -4.20	338.50	329.15	337.00	191,430
26 Jun 17	335.30011 -8.40	346.05	333.60	343.85	162,870
23 Jun 17	343.70010 +1.20	345.20	339.65	343.80	160,485
22 Jun 17	342.50009 +7.85	343.35	335.60	336.60	210,585
21 Jun 17	334.64999 +0.75	336.60	330.90	334.50	128,715
20 Jun 17	333.89999 +1.60	345.30	333.30	336.95	473,490
19 Jun 17	332.30011 -0.60	336.95	330.70	334.00	277,800
16 Jun 17	332.90009 +1.40	339.25	330.75	336.50	185,760
15 Jun 17	331.50000 -5.95	339.00	328.00	339.00	186,975
14 Jun 17	337.44989 +9.00	339.45	334.10	336.70	354,510
13 Jun 17	328.44989 +4.50	332.00	323.35	323.55	300,090
12 Jun 17	323.94989 -7.50	325.00	312.20	319.80	465,225
09 Jun 17	331.44989 +6.40	336.50	328.90	330.45	170,580
08 Jun 17	325.04999 +6.45	325.05	319.80	320.85	184,845
07 Jun 17	318.60001 +3.30	319.90	309.55	314.20	180,885
06 Jun 17	315.29999 +12.10	315.30	306.50	307.80	137,805
02 Jun 17	303.20010 -0.95	305.30	298.35	303.00	135,420
01 Jun 17	304.14990 +1.50	306.50	300.85	303.80	141,615
31 May 17	302.64990 +5.55	304.75	297.75	299.20	238,680
30 May 17	297.09991 +5.60	298.10	288.50	293.25	244,035
29 May 17	291.50009 +2.40	293.20	291.40	291.40	64,230
26 May 17	289.10010 +10.25	289.10	282.15	283.00	113,250
25 May 17	278.85001 +3.10	279.70	274.00	278.40	110,145
24 May 17	275.75009 +1.85	277.05	271.40	272.65	118,905
23 May 17	273.89999 -0.90	277.00	273.30	275.55	75,750
22 May 17	274.79999 -5.75	279.95	273.45	278.00	120,585
19 May 17	280.55011 +1.50	283.40	279.85	281.90	105,705
18 May 17	279.05011 +2.55	281.10	271.05	275.25	330,900
17 May 17	276.50009 -10.85	285.35	275.00	283.45	161,505
16 May 17	287.34991 -2.40	289.60	285.55	286.50	141,330
15 May 17	289.74991 -6.40	292.65	284.90	291.85	492,330
12 May 17	296.15009 -1.05	298.20	294.65	297.00	128,730
11 May 17	297.20010 -1.25	300.00	294.00	298.70	203,100
10 May 17	298.44989 +3.55	299.25	292.90	294.75	449,940
09 May 17	294.89999 +10.15	295.30	280.55	282.50	219,900
08 May 17	284.75009 +7.55	286.50	281.70	282.30	151,245
05 May 17	277.20001 +10.40	277.45	269.70	271.00	234,615
04 May 17	266.79990 -21.35	282.85	265.80	281.60	608,295
03 May 17	288.14999 -6.80	294.55	286.85	291.90	167,955
02 May 17	294.95010 +11.50	300.00	292.05	295.50	356,940
28 Apr 17	283.44989 -3.05	284.60	281.55	284.60	93,375
27 Apr 17	286.50000 -0.75	288.20	284.00	284.85	77,865
26 Apr 17	287.25000 +3.55	288.85	284.75	286.95	121,725
25 Apr 17	283.70010 +0.80	284.90	280.85	284.30	105,855
24 Apr 17	282.89999 -2.10	286.95	282.00	286.25	225,720
21 Apr 17	285.00000 +0.00	285.00	280.95	281.95	116,445
20 Apr 17	285.00000 -0.50	287.00	284.00	285.25	140,070
19 Apr 17	285.50009 +5.45	286.05	279.75	280.00	151,950
18 Apr 17	280.04999 -3.60	284.00	278.70	284.00	115,890
13 Apr 17	283.64999 -2.40	283.65	274.55	278.35	290,310
12 Apr 17	286.04999 -2.45	292.65	286.05	290.10	185,790
11 Apr 17	288.50009 -5.75	295.95	287.50	295.00	365,685
10 Apr 17	294.24991 +10.65	295.90	285.60	285.95	356,490
07 Apr 17	283.59991 +0.65	284.10	278.00	280.00	165,315
06 Apr 17	282.95010 +0.95	283.20	272.10	274.95	284,760
05 Apr 17	282.00000 -1.45	285.00	280.95	284.25	247,965
04 Apr 17	283.44989 +8.25	285.15	276.05	278.85	359,610
03 Apr 17	275.19989 +15.45	275.50	262.50	262.50	399,135
31 Mar 17	259.74991 -1.75	262.00	258.60	260.00	79,290
30 Mar 17	261.50009 +3.70	262.50	257.50	257.50	109,170
29 Mar 17	257.79990 +2.65	259.70	256.75	258.05	143,325
28 Mar 17	255.14999 +9.80	257.45	246.50	249.55	225,180
27 Mar 17	245.34990 +4.50	246.85	238.70	240.90	158,100
24 Mar 17	240.84990 +3.10	242.20	236.00	237.35	94,395
23 Mar 17	237.75000 +4.30	238.85	235.00	236.10	100,725
22 Mar 17	233.45010 -1.30	234.60	231.45	232.10	116,850
21 Mar 17	234.75000 -9.95	244.70	233.90	243.90	104,010
20 Mar 17	244.70010 -1.55	245.85	240.80	243.00	96,645
17 Mar 17	246.24989 +0.55	246.85	242.15	244.00	113,295
16 Mar 17	245.70000 +5.00	247.25	241.55	244.00	218,340
15 Mar 17	240.69991 +3.05	245.55	239.30	243.30	208,500
14 Mar 17	237.65010 +6.65	239.20	230.90	231.80	83,940
13 Mar 17	231.00000 +1.55	231.40	226.70	227.90	112,620
10 Mar 17	229.44991 -5.10	232.90	228.90	232.50	160,425
09 Mar 17	234.54990 -1.50	235.85	232.70	234.70	104,970
08 Mar 17	236.04990 -0.75	236.80	232.35	235.00	97,560
07 Mar 17	236.79990 +1.50	240.00	236.45	237.00	86,775
06 Mar 17	235.29990 -1.65	236.90	232.50	236.15	99,990
03 Mar 17	236.94991 +0.20	238.15	236.05	238.15	116,265
02 Mar 17	236.75011 -0.80	240.40	236.50	237.85	84,525
01 Mar 17	237.54990 +3.70	242.30	236.50	238.80	189,240
28 Feb 17	233.85001 +2.35	236.35	230.20	231.00	212,115
27 Feb 17	231.50011 -10.45	248.95	228.25	243.70	523,380
24 Feb 17	241.95000 -1.95	243.00	236.45	241.00	447,495
23 Feb 17	243.89999 -15.35	266.95	242.15	265.80	761,415
22 Feb 17	259.25009 -3.75	269.20	258.20	264.65	190,155
21 Feb 17	263.00009 +4.70	266.85	258.30	259.40	150,240
20 Feb 17	258.29999 +7.30	259.30	256.50	258.15	154,530
17 Feb 17	251.00011 -6.75	252.40	244.10	246.75	463,140
16 Feb 17	257.75009 -8.20	264.50	256.80	264.50	183,945
15 Feb 17	265.95001 -3.45	266.85	261.90	266.75	221,400
14 Feb 17	269.39999 +5.65	271.00	262.85	264.30	290,820
13 Feb 17	263.75009 +11.20	263.75	253.30	254.00	180,315
10 Feb 17	252.54990 +1.50	255.50	250.20	254.00	188,460
09 Feb 17	251.04990 +7.45	256.95	246.55	246.85	741,555
08 Feb 17	243.60001 +3.10	244.20	239.70	241.50	101,055
07 Feb 17	240.50011 +4.00	243.45	240.00	240.50	207,315
06 Feb 17	236.49989 +3.70	236.60	233.30	233.30	90,720
03 Feb 17	232.80000 +0.15	234.85	232.35	233.25	57,150
02 Feb 17	232.64999 +0.05	233.00	228.10	230.40	119,385
01 Feb 17	232.59990 -3.95	235.70	231.70	235.15	63,585
31 Jan 17	236.55000 +3.45	236.85	230.10	232.80	159,990
30 Jan 17	233.10001 -0.15	239.50	231.10	235.50	198,720
27 Jan 17	233.25000 -3.90	236.75	232.65	236.25	122,550
26 Jan 17	237.14999 +0.00	239.25	234.55	238.35	124,860
25 Jan 17	237.14999 +1.30	240.70	237.15	238.00	260,475
24 Jan 17	235.85010 +4.40	236.30	231.35	232.00	230,145
23 Jan 17	231.45000 +2.35	233.30	226.60	227.50	161,895
20 Jan 17	229.10010 -0.55	230.60	228.05	228.65	275,010
19 Jan 17	229.64999 +8.05	234.40	227.35	227.55	827,670
18 Jan 17	221.60010 +1.15	224.35	220.00	221.00	198,900
17 Jan 17	220.44991 -2.75	224.00	218.85	223.00	378,945
16 Jan 17	223.20000 +1.20	224.00	223.00	223.35	48,120
13 Jan 17	222.00000 +8.50	222.25	215.35	215.40	140,745
12 Jan 17	213.50011 -2.75	215.70	211.65	214.00	241,350
11 Jan 17	216.24989 -0.20	218.50	216.25	217.50	154,845
10 Jan 17	216.45000 -1.05	219.00	215.15	218.75	134,415
09 Jan 17	217.50000 +2.35	218.90	216.40	218.15	168,690
06 Jan 17	215.15010 +4.30	218.00	213.60	214.50	193,350
05 Jan 17	210.84990 -4.25	215.95	210.10	214.05	197,925
04 Jan 17	215.10001 +6.85	215.10	201.00	204.90	375,675
03 Jan 17	208.25011 +3.25	212.50	203.00	205.20	245,790
02 Jan 17	204.99989 -2.40	206.00	203.05	203.95	51,585
30 Dec 16	207.39990 +2.50	207.40	202.55	204.45	65,520
29 Dec 16	204.89999 -5.80	210.90	204.65	210.20	153,720
28 Dec 16	210.69991 +1.15	215.00	209.00	210.50	209,535
27 Dec 16	209.55000 +9.35	212.55	203.30	204.15	230,640
23 Dec 16	200.19991 +0.70	201.85	198.75	199.30	85,080
22 Dec 16	199.50000 -1.80	200.50	197.10	199.10	154,680
21 Dec 16	201.30000 +1.30	203.05	199.35	200.85	209,700
20 Dec 16	200.00011 +6.00	201.25	194.90	194.90	189,570
19 Dec 16	194.00011 +2.85	195.60	191.20	193.50	267,720
16 Dec 16	191.15010 +0.65	193.15	188.50	189.25	90,585
15 Dec 16	190.50000 +3.50	192.50	188.55	189.65	321,360
14 Dec 16	186.99989 -0.60	188.20	184.95	185.85	176,610
13 Dec 16	187.59990 +5.05	189.00	180.55	180.55	306,540
12 Dec 16	182.55000 +0.50	182.60	179.05	182.00	87,525
09 Dec 16	182.04990 +2.90	183.25	180.00	181.00	127,440
08 Dec 16	179.15010 +4.75	181.00	177.50	178.45	161,160
07 Dec 16	174.39990 +3.15	174.85	172.50	173.25	150,495
06 Dec 16	171.24989 -2.15	174.90	170.60	174.00	111,405
05 Dec 16	173.39999 +2.25	174.45	170.50	171.80	182,685
02 Dec 16	171.14999 -4.95	173.45	169.50	171.50	203,550
01 Dec 16	176.10001 -2.50	178.60	176.00	178.45	77,970
30 Nov 16	178.59990 -3.10	181.00	177.00	179.50	139,530
29 Nov 16	181.70010 -5.00	186.25	180.65	184.50	78,225
28 Nov 16	186.69991 +2.05	188.10	183.15	184.35	151,980
25 Nov 16	184.64999 +1.65	185.00	182.25	182.70	40,770
24 Nov 16	183.00000 -2.15	183.80	182.50	183.80	30,420
23 Nov 16	185.15010 +7.85	185.25	179.30	179.75	114,180
22 Nov 16	177.30000 +1.30	177.30	173.00	174.90	106,290
21 Nov 16	176.00011 -0.40	177.75	174.00	175.15	97,365
18 Nov 16	176.39999 +0.80	181.00	175.10	178.30	192,510
17 Nov 16	175.59990 +3.25	176.00	169.70	171.90	45,615
16 Nov 16	172.35001 +1.50	172.35	169.85	171.15	117,285
15 Nov 16	170.85001 +1.85	173.70	168.55	169.05	104,550
14 Nov 16	168.99989 -0.50	176.65	169.00	175.80	152,400
11 Nov 16	169.50000 +1.55	171.40	168.80	170.15	116,490
10 Nov 16	167.94991 -3.20	177.90	165.90	175.50	582,810
09 Nov 16	171.14999 -6.50	175.00	160.00	167.50	637,455
08 Nov 16	177.65010 +3.30	177.65	173.15	175.10	101,430
07 Nov 16	174.35010 +2.05	176.00	172.00	175.00	156,960
04 Nov 16	172.29990 +1.80	173.85	167.60	169.50	193,995
03 Nov 16	170.49989 -1.20	172.95	168.20	169.15	173,100
02 Nov 16	171.69991 -2.30	173.40	170.10	171.40	229,575
01 Nov 16	174.00000 -6.20	180.80	173.50	180.60	188,040
31 Oct 16	180.20010 -5.15	184.90	179.75	183.50	157,020
28 Oct 16	185.34990 -5.65	187.60	183.90	187.60	142,650
27 Oct 16	191.00011 +5.65	195.60	190.35	193.55	437,850
26 Oct 16	185.34990 -0.60	185.75	183.50	185.75	50,640
25 Oct 16	185.94991 -0.55	188.15	185.90	186.85	61,620
24 Oct 16	186.50011 +2.35	188.00	184.00	184.65	120,045
21 Oct 16	184.14990 +2.15	184.95	181.60	182.70	58,485
20 Oct 16	182.00011 -0.60	185.75	180.20	185.50	191,730
19 Oct 16	182.60010 +2.80	183.30	180.40	181.20	58,605
18 Oct 16	179.79990 +3.80	180.10	176.90	176.90	96,780
17 Oct 16	176.00011 -4.75	181.55	176.00	179.00	147,315
14 Oct 16	180.75000 -0.25	183.05	179.70	181.90	32,205
13 Oct 16	180.99989 -3.00	182.45	179.00	182.05	91,875
12 Oct 16	183.99989 +2.50	184.70	180.70	181.60	107,160
11 Oct 16	181.50000 +0.40	182.55	179.30	181.00	127,275
10 Oct 16	181.10010 +4.75	182.90	178.55	179.75	223,545
07 Oct 16	176.34990 -3.55	180.95	176.25	180.95	94,170
06 Oct 16	179.90010 -7.75	187.00	179.10	187.00	227,295
05 Oct 16	187.64999 -2.35	190.15	187.45	188.80	65,250
04 Oct 16	189.99989 +9.40	192.00	187.00	190.85	210,525
30 Sep 16	180.60001 -1.10	181.40	178.00	178.50	144,255
29 Sep 16	181.70010 -2.85	184.85	181.45	183.60	45,045
28 Sep 16	184.55009 +0.65	185.20	183.15	184.45	95,655
27 Sep 16	183.89999 -0.80	187.35	182.90	187.20	122,610
26 Sep 16	184.70010 -1.70	187.05	183.15	184.75	80,655
23 Sep 16	186.39990 +4.65	186.45	182.75	184.00	92,220
22 Sep 16	181.74989 -0.35	184.00	180.60	182.95	60,510
21 Sep 16	182.10001 -1.25	185.35	182.00	185.00	85,575
20 Sep 16	183.35010 -2.35	185.35	182.80	184.85	68,865
19 Sep 16	185.70000 +3.15	187.10	183.50	184.50	125,775
16 Sep 16	182.55000 +5.45	182.55	176.75	178.40	48,915
15 Sep 16	177.09990 +3.10	178.10	173.65	174.85	47,400
14 Sep 16	174.00000 +1.05	175.60	173.50	174.65	64,500
13 Sep 16	172.95000 -4.25	177.35	172.25	176.70	96,030
12 Sep 16	177.20010 +1.40	177.70	170.20	171.60	190,140
09 Sep 16	175.80000 -0.90	178.10	174.50	175.00	129,075
08 Sep 16	176.70000 -2.90	179.95	173.70	179.65	281,985
07 Sep 16	179.60010 -0.70	184.10	179.00	181.30	255,285
06 Sep 16	180.30000 +1.10	181.75	178.30	179.95	164,790
05 Sep 16	179.19991 +0.10	179.75	176.85	178.00	131,805
02 Sep 16	179.10001 -2.60	181.85	177.60	180.40	347,970
01 Sep 16	181.70010 -7.30	192.35	179.45	191.00	231,285
31 Aug 16	189.00000 -1.80	190.60	187.50	189.35	107,610
30 Aug 16	190.80000 -3.10	193.25	190.30	193.00	96,735
29 Aug 16	193.89990 -2.10	197.30	192.85	196.00	98,400
26 Aug 16	195.99989 -1.75	197.40	195.75	196.50	82,005
25 Aug 16	197.75011 -1.45	198.15	196.75	198.05	64,755
24 Aug 16	199.20000 -0.80	201.60	198.95	201.35	163,890
23 Aug 16	200.00011 +2.70	200.00	197.00	197.35	51,360
22 Aug 16	197.30009 -0.70	199.85	197.30	199.00	63,675
19 Aug 16	198.00000 -0.70	198.15	196.65	196.70	48,570
18 Aug 16	198.69991 +0.75	199.00	197.00	197.10	59,850
17 Aug 16	197.94991 -2.25	199.30	197.85	199.30	50,580
16 Aug 16	200.19991 -3.95	200.60	198.50	200.45	84,450
15 Aug 16	204.14999 +1.75	205.00	201.95	202.00	97,965
12 Aug 16	202.40010 +2.25	202.65	200.40	201.50	63,885
11 Aug 16	200.15010 -1.20	203.40	200.05	202.20	51,480
10 Aug 16	201.35010 -4.20	206.45	201.25	204.95	96,705
09 Aug 16	205.55009 -0.05	208.05	203.15	204.70	122,385
08 Aug 16	205.59990 -1.50	207.00	204.25	204.50	101,970
05 Aug 16	207.09990 +4.60	209.80	205.90	206.90	59,055
04 Aug 16	202.50000 -0.05	203.60	199.50	199.60	100,860
03 Aug 16	202.55009 +3.25	205.00	201.95	203.00	91,005
02 Aug 16	199.29990 -10.50	206.25	197.40	206.00	128,085
01 Aug 16	209.79990 -0.25	211.50	206.10	211.00	211,665
29 Jul 16	210.05009 +4.35	210.15	206.45	207.90	38,565
28 Jul 16	205.70010 -3.95	206.60	204.50	205.50	56,970
27 Jul 16	209.64990 +2.65	211.50	206.80	209.25	107,535
26 Jul 16	207.00000 -1.45	209.65	204.80	208.50	161,265
25 Jul 16	208.44991 +4.85	209.00	201.70	202.50	141,600
22 Jul 16	203.60010 +0.00	203.60	198.60	200.00	150,495
21 Jul 16	203.60010 -3.95	208.90	203.00	208.00	236,190
20 Jul 16	207.54990 +1.00	208.00	204.80	205.50	95,040
19 Jul 16	206.55000 +3.50	208.15	203.05	204.40	115,560
18 Jul 16	203.04990 +3.70	204.05	197.45	198.75	102,030
15 Jul 16	199.35001 -0.55	201.00	198.25	199.10	77,505
14 Jul 16	199.89990 +0.00	202.45	199.55	200.80	97,155
13 Jul 16	199.89990 -4.30	204.00	198.75	202.75	141,375
12 Jul 16	204.20010 +0.35	205.00	199.20	200.80	116,055
11 Jul 16	203.85001 +7.55	204.60	196.65	196.80	313,095
08 Jul 16	196.29990 +1.35	198.90	193.55	194.65	127,515
07 Jul 16	194.94991 +4.30	196.20	191.60	192.30	118,995
06 Jul 16	190.64999 +1.65	192.50	188.75	191.00	214,950
05 Jul 16	189.00000 +2.50	189.65	184.15	185.50	150,000
04 Jul 16	186.50011 -4.95	192.50	185.75	191.50	163,005
01 Jul 16	191.45010 +0.85	192.55	183.05	184.35	314,730
30 Jun 16	190.59990 +2.65	192.25	188.50	189.40	299,295
29 Jun 16	187.95000 +5.85	187.95	183.00	183.60	145,980
28 Jun 16	182.10001 +10.10	184.45	179.15	180.50	247,215
27 Jun 16	171.99989 -1.50	177.85	171.45	174.95	220,620
24 Jun 16	173.49989 +2.80	175.90	164.50	167.00	394,140
23 Jun 16	170.70000 -9.30	173.50	168.85	172.45	911,730
22 Jun 16	180.00000 -15.35	182.40	171.30	173.10	1,235,700
21 Jun 16	195.35010 -1.85	197.50	194.40	194.40	60,795
20 Jun 16	197.19991 +3.65	197.50	192.10	192.10	95,205
17 Jun 16	193.55009 +0.20	195.00	192.55	193.85	29,910
16 Jun 16	193.35001 -1.60	196.35	191.80	192.00	84,555
15 Jun 16	194.94991 +1.85	195.90	191.15	191.80	98,310
14 Jun 16	193.10010 -4.65	197.65	192.80	193.50	94,650
13 Jun 16	197.75011 +0.60	200.00	193.05	195.00	138,705
10 Jun 16	197.15010 -8.25	202.25	196.00	199.40	121,905
09 Jun 16	205.40010 -1.05	207.20	204.95	206.85	116,865
08 Jun 16	206.45010 +2.95	211.10	203.70	204.70	115,935
07 Jun 16	203.49989 +10.00	203.50	193.95	194.85	127,395
06 Jun 16	193.50000 +0.75	194.00	189.60	193.70	94,380
03 Jun 16	192.75000 -2.45	198.40	192.50	197.40	93,600
02 Jun 16	195.20010 +0.20	197.25	194.35	196.15	68,160
01 Jun 16	195.00000 -5.15	201.10	194.30	201.10	144,750
31 May 16	200.15010 -1.75	201.90	198.90	201.00	105,795
30 May 16	201.89999 +2.50	203.60	201.15	202.40	46,095
27 May 16	199.40010 -0.45	203.00	198.50	201.10	170,910
26 May 16	199.85010 +2.65	200.00	196.00	197.10	91,485
25 May 16	197.19991 +2.40	197.80	193.85	196.00	180,780
24 May 16	194.79990 -0.70	195.75	192.80	193.00	175,005
23 May 16	195.50011 +0.60	198.60	194.15	197.35	279,630
20 May 16	194.90010 +8.15	197.50	190.00	195.00	285,225
19 May 16	186.75000 -1.80	192.90	186.20	188.10	206,550
18 May 16	188.55000 +5.95	190.30	185.00	185.30	165,465
17 May 16	182.60010 -3.20	185.65	181.90	184.65	166,785
13 May 16	185.79990 +5.65	186.70	181.80	182.00	127,065
12 May 16	180.14999 -6.00	187.10	178.70	182.70	204,300
11 May 16	186.14999 +3.90	186.15	180.60	182.90	144,900
10 May 16	182.25000 -2.70	185.25	180.50	183.90	105,555
09 May 16	184.95000 -1.20	191.85	184.95	189.00	156,825
06 May 16	186.14999 -1.95	187.00	182.05	185.60	236,325
05 May 16	188.10001 -8.85	204.90	186.50	201.20	200,910
04 May 16	196.95000 -5.95	203.10	196.65	201.60	172,260
03 May 16	202.89990 -1.95	209.25	202.25	208.75	76,980
02 May 16	204.84990 -6.15	210.65	198.00	210.60	179,175
29 Apr 16	210.99989 -12.55	219.20	211.00	219.00	185,340
28 Apr 16	223.55009 +1.70	224.00	219.00	220.55	57,735
27 Apr 16	221.85001 -1.75	225.00	220.90	222.65	113,715
26 Apr 16	223.59990 -2.75	224.70	220.40	223.75	83,430
25 Apr 16	226.35001 +5.55	228.50	222.65	225.00	131,685
22 Apr 16	220.80000 -0.70	222.00	218.90	219.10	68,925
21 Apr 16	221.49989 -1.00	222.45	216.40	222.45	127,470
20 Apr 16	222.50011 +6.30	222.60	212.80	216.95	243,225
19 Apr 16	216.20010 -7.80	226.00	215.35	224.70	172,350
18 Apr 16	224.00011 -0.05	228.00	222.10	223.00	120,210
15 Apr 16	224.04990 -0.60	224.55	221.90	224.10	74,670
14 Apr 16	224.64990 +1.65	227.60	223.90	225.50	118,035
13 Apr 16	222.99989 +5.15	223.75	218.25	218.35	137,415
12 Apr 16	217.85010 -6.60	220.85	217.00	219.85	187,155
11 Apr 16	224.45010 -3.05	226.20	215.05	219.45	325,800
08 Apr 16	227.49989 -1.80	230.00	224.85	227.15	363,210
07 Apr 16	229.29990 -0.35	237.40	225.60	232.30	587,445
06 Apr 16	229.64999 +13.30	230.40	221.00	222.10	483,855
05 Apr 16	216.35010 +0.25	217.55	208.30	209.65	338,925
04 Apr 16	216.09990 +6.70	219.90	212.15	212.75	639,810
01 Apr 16	209.39999 +6.55	220.80	207.00	208.20	913,800
31 Mar 16	202.85010 +1.15	203.75	197.65	201.00	238,170
30 Mar 16	201.69991 -1.00	207.95	201.60	204.45	271,095
29 Mar 16	202.70010 +1.60	209.00	202.50	207.00	226,380
24 Mar 16	201.09990 -1.90	203.50	190.25	193.05	345,885
23 Mar 16	203.00011 -9.50	210.50	202.40	209.50	223,080
22 Mar 16	212.49989 +1.15	212.80	208.55	212.30	169,080
21 Mar 16	211.35001 +6.35	212.00	205.45	206.40	286,350
18 Mar 16	204.99989 +6.75	206.45	200.20	200.60	182,355
17 Mar 16	198.24989 -0.35	198.80	193.60	198.80	175,350
16 Mar 16	198.60001 +5.70	200.70	195.35	196.55	255,945
15 Mar 16	192.89999 +0.45	193.70	190.50	193.45	110,625
14 Mar 16	192.45000 +6.70	195.00	188.00	189.00	141,045
11 Mar 16	185.75011 +4.15	188.25	185.25	186.35	169,890
10 Mar 16	181.59990 -5.75	198.95	181.60	190.00	307,500
09 Mar 16	187.35001 +2.55	188.60	184.75	185.50	91,110
08 Mar 16	184.80000 -0.20	187.65	183.20	185.90	116,625
07 Mar 16	185.00011 +1.60	185.75	180.20	183.00	82,290
04 Mar 16	183.39990 +10.85	184.05	178.25	179.05	129,330
03 Mar 16	172.55009 +1.95	173.95	168.85	173.80	116,715
02 Mar 16	170.60010 -7.10	173.20	167.00	170.25	254,715
01 Mar 16	177.69991 -0.35	180.35	177.00	177.00	125,550
29 Feb 16	178.05000 +5.00	179.85	172.30	173.00	256,080
26 Feb 16	173.04990 +10.60	174.40	170.00	170.00	133,695
25 Feb 16	162.45000 +6.75	165.10	159.50	162.45	113,250
24 Feb 16	155.70000 -4.95	161.75	153.75	161.60	140,670
23 Feb 16	160.64999 +0.65	164.85	158.55	160.50	220,350
22 Feb 16	159.99989 +11.35	160.20	151.80	152.65	217,800
19 Feb 16	148.64999 -1.95	151.00	146.35	150.00	84,555
18 Feb 16	150.60001 +1.80	157.05	149.50	154.15	374,715
17 Feb 16	148.80000 +9.70	150.00	138.95	138.95	152,610
16 Feb 16	139.10010 -0.90	145.70	138.55	141.95	206,130
15 Feb 16	140.00011 +6.25	141.60	136.15	137.80	104,415
12 Feb 16	133.74989 -1.85	139.20	128.45	134.85	231,720
11 Feb 16	135.60001 +3.90	144.10	127.65	141.95	384,195
10 Feb 16	131.70000 -2.45	138.45	129.50	130.00	239,235
09 Feb 16	134.15010 -2.20	141.15	124.20	132.80	390,090
08 Feb 16	136.35001 -9.10	147.05	135.15	147.05	256,410
05 Feb 16	145.44991 -8.75	156.80	144.45	153.75	128,070
04 Feb 16	154.20000 -3.35	157.65	149.80	157.40	236,010
03 Feb 16	157.55009 -16.10	170.00	154.80	168.20	132,465
02 Feb 16	173.64990 -7.95	180.90	172.35	180.75	76,680
01 Feb 16	181.59990 +4.25	181.60	168.00	176.50	249,135
29 Jan 16	177.35010 +9.15	178.10	171.50	173.90	47,415
28 Jan 16	168.20010 -8.40	176.20	166.85	174.60	146,130
27 Jan 16	176.60010 +0.45	178.45	173.70	177.80	41,475
26 Jan 16	176.15010 -8.25	184.15	174.50	180.30	97,095
25 Jan 16	184.40010 -3.10	187.80	184.10	187.75	45,150
22 Jan 16	187.50000 +4.00	191.00	186.55	187.75	83,520
21 Jan 16	183.50011 +4.00	187.00	180.95	181.75	87,480
20 Jan 16	179.49989 -11.85	185.20	175.70	184.85	134,490
19 Jan 16	191.34990 +3.70	192.80	187.20	192.00	112,605
18 Jan 16	187.64999 +4.60	189.90	187.50	189.50	49,245
15 Jan 16	183.05009 -1.45	188.60	180.00	188.45	138,600
14 Jan 16	184.50000 -6.75	188.00	178.00	187.65	158,355
13 Jan 16	191.25000 -0.75	197.85	190.70	195.65	63,825
12 Jan 16	192.00000 +2.30	197.00	190.25	190.30	86,100
11 Jan 16	189.69991 -7.55	196.60	188.95	195.00	81,540
08 Jan 16	197.25000 -2.30	203.00	197.25	200.70	70,005
07 Jan 16	199.55009 -3.20	201.05	195.00	199.00	154,140
06 Jan 16	202.74989 -5.05	207.00	201.45	206.95	58,170
05 Jan 16	207.80009 +1.50	210.25	206.00	208.15	59,940
04 Jan 16	206.30009 -9.90	217.25	202.75	217.25	199,950
30 Dec 15	216.20010 +2.20	217.20	214.80	217.00	22,755
29 Dec 15	213.99989 +6.15	214.00	208.20	209.55	47,745
28 Dec 15	207.84990 -5.20	211.50	207.85	211.50	51,525
23 Dec 15	213.05009 +0.65	214.05	211.00	211.90	19,830
22 Dec 15	212.39999 +0.15	215.00	211.45	214.00	39,765
21 Dec 15	212.25000 -3.05	215.85	212.25	213.15	109,125
18 Dec 15	215.30009 +0.20	217.00	212.05	212.55	91,095
17 Dec 15	215.10001 +4.60	217.75	212.45	215.40	72,540
16 Dec 15	210.50011 +9.15	211.20	202.65	202.90	28,875
15 Dec 15	201.35010 +6.35	202.75	197.60	197.60	50,520
14 Dec 15	195.00000 -6.50	201.25	195.00	199.95	114,285
11 Dec 15	201.50011 -5.65	208.75	201.20	208.75	57,840
10 Dec 15	207.14999 +3.00	207.30	204.10	204.50	45,645
09 Dec 15	204.14999 -4.05	208.85	204.15	208.85	34,620
08 Dec 15	208.20000 -5.15	213.00	206.00	212.85	148,125
07 Dec 15	213.35010 +2.10	214.10	210.00	212.30	69,975
04 Dec 15	211.25011 -4.60	216.00	208.20	215.25	83,430
03 Dec 15	215.85001 -6.65	223.20	215.50	220.00	107,625
02 Dec 15	222.50011 +1.90	225.15	222.40	223.05	51,615
01 Dec 15	220.59990 +3.10	221.70	217.45	218.90	62,220
30 Nov 15	217.50000 +0.90	221.20	216.75	218.90	163,350
27 Nov 15	216.60001 +0.10	219.30	214.65	216.75	130,080
26 Nov 15	216.50011 +2.90	217.90	215.15	216.90	61,995
25 Nov 15	213.60001 +8.50	215.10	203.55	204.00	112,725
24 Nov 15	205.10010 -0.85	206.15	201.60	205.40	52,500
23 Nov 15	205.95000 -1.15	207.50	201.65	207.00	78,120
20 Nov 15	207.09990 -0.20	209.80	207.00	207.90	69,510
19 Nov 15	207.30000 +0.10	211.00	205.50	207.45	94,005
18 Nov 15	207.20010 +6.60	207.25	199.80	200.80	34,980
17 Nov 15	200.60010 +3.30	202.45	198.50	201.50	61,320
16 Nov 15	197.30009 +1.05	198.25	192.00	193.35	79,125
13 Nov 15	196.25011 -5.95	199.55	194.15	198.00	43,095
12 Nov 15	202.20000 +2.60	206.00	199.00	204.90	68,730
11 Nov 15	199.59990 -3.65	203.95	199.60	201.95	119,940
10 Nov 15	203.25000 -6.45	210.40	203.05	209.55	80,835
09 Nov 15	209.70000 -5.80	216.60	209.50	216.25	94,920
06 Nov 15	215.49989 +4.00	217.00	212.65	213.45	72,030
05 Nov 15	211.50000 +0.85	215.45	210.70	213.80	133,200
04 Nov 15	210.65010 +17.05	213.70	203.40	206.40	268,770
03 Nov 15	193.59990 +0.50	195.30	192.50	194.15	64,650
02 Nov 15	193.10010 +4.25	193.65	187.45	187.60	71,460
30 Oct 15	188.85001 -4.10	192.70	184.60	191.75	151,740
29 Oct 15	192.95010 +0.75	195.00	192.25	194.50	68,715
28 Oct 15	192.20010 +2.75	192.50	188.85	191.00	70,170
27 Oct 15	189.45000 -4.25	196.30	189.30	195.20	59,535
26 Oct 15	193.70010 +2.65	195.00	186.80	190.35	102,495
23 Oct 15	191.04990 -0.35	196.50	191.00	192.70	90,825
22 Oct 15	191.39999 +3.55	193.00	185.80	186.10	95,130
21 Oct 15	187.85010 -10.15	189.25	183.90	188.00	245,040
20 Oct 15	198.00000 -4.20	201.60	196.70	201.50	51,660
19 Oct 15	202.20000 +1.25	202.35	199.00	200.20	116,250
16 Oct 15	200.94991 +9.55	202.25	195.00	195.65	173,925
15 Oct 15	191.39999 +1.90	193.25	188.00	191.20	135,015
14 Oct 15	189.50011 -4.15	194.70	189.00	192.75	81,285
13 Oct 15	193.64999 -0.10	194.85	185.95	189.60	144,765
12 Oct 15	193.74989 -2.85	196.65	192.00	194.95	132,210
09 Oct 15	196.59990 -1.45	201.00	192.05	201.00	326,775
08 Oct 15	198.05009 -8.05	205.30	197.35	204.70	134,625
07 Oct 15	206.10001 -5.25	212.25	204.20	211.00	150,075
06 Oct 15	211.35001 -9.10	220.25	210.85	220.25	79,890
05 Oct 15	220.44991 +4.00	223.70	218.00	222.90	81,225
02 Oct 15	216.45000 +2.30	218.10	207.00	215.25	107,385
01 Oct 15	214.14990 -6.85	225.50	214.00	225.50	75,915
30 Sep 15	221.00011 -1.20	226.70	217.45	223.75	161,145
29 Sep 15	222.20010 -3.30	226.65	219.15	219.95	136,530
28 Sep 15	225.50011 -9.50	232.45	225.50	232.45	105,135
25 Sep 15	234.99989 +6.80	241.15	235.00	236.50	94,545
24 Sep 15	228.20010 -3.10	234.70	227.05	233.00	101,760
23 Sep 15	231.30000 -0.35	236.00	230.95	232.55	138,945
22 Sep 15	231.65010 -8.45	236.50	229.60	235.90	95,175
21 Sep 15	240.09990 +8.95	242.50	228.90	230.75	120,090
18 Sep 15	231.14999 -0.85	231.80	225.80	230.50	90,045
17 Sep 15	231.99989 +2.10	233.50	230.55	232.10	135,195
16 Sep 15	229.89990 +6.35	229.90	224.50	225.00	78,285
15 Sep 15	223.55009 +0.05	224.70	221.10	224.00	56,970
14 Sep 15	223.50000 +6.55	224.60	220.50	221.50	90,195
11 Sep 15	216.95010 -4.10	221.15	216.95	221.15	70,170
10 Sep 15	221.04990 -4.00	225.45	219.00	223.35	112,350
09 Sep 15	225.05009 +5.65	228.50	223.60	225.20	108,330
08 Sep 15	219.39990 +0.40	223.15	218.90	219.00	119,265
07 Sep 15	219.00000 +0.75	220.85	218.05	220.50	39,225
04 Sep 15	218.25000 -7.20	219.50	214.75	219.30	248,820
03 Sep 15	225.45000 +10.25	227.95	222.70	225.50	266,595
02 Sep 15	215.19991 -1.80	218.45	214.00	216.50	68,580
01 Sep 15	216.99989 -7.40	218.15	211.85	217.15	139,410
31 Aug 15	224.39999 +1.15	225.65	216.65	220.60	184,170
28 Aug 15	223.25011 +9.30	223.30	212.05	217.90	151,500
27 Aug 15	213.95010 +23.30	215.50	200.00	200.85	311,460
26 Aug 15	190.64999 -9.85	201.95	190.65	196.00	161,160
25 Aug 15	200.49989 +8.35	203.00	195.00	198.50	519,000
24 Aug 15	192.14999 -14.30	196.80	168.30	189.90	513,480
21 Aug 15	206.45010 -13.25	215.85	206.40	211.20	145,545
20 Aug 15	219.69991 -12.60	230.00	218.90	230.00	114,285
19 Aug 15	232.29990 -1.10	239.45	232.10	236.60	257,175
18 Aug 15	233.39999 +6.05	235.00	229.00	231.75	138,840
17 Aug 15	227.34990 +7.55	233.00	220.00	221.00	146,565
14 Aug 15	219.80009 +1.20	222.70	217.35	218.00	109,365
13 Aug 15	218.60010 +6.25	220.75	214.70	216.25	199,140
12 Aug 15	212.34990 -0.20	213.60	207.50	211.50	202,380
11 Aug 15	212.55000 -4.45	219.90	212.50	219.00	82,470
10 Aug 15	216.99989 -2.75	223.95	215.15	221.15	182,760
07 Aug 15	219.75000 -1.40	225.70	219.50	225.70	88,935
06 Aug 15	221.15010 -22.80	234.90	217.30	234.50	363,210
05 Aug 15	243.95010 +3.85	247.00	239.45	245.70	81,840
04 Aug 15	240.09990 -1.25	240.65	235.55	237.80	47,610
03 Aug 15	241.35001 -0.60	244.50	240.00	242.50	42,060
31 Jul 15	241.95000 +1.10	245.45	240.30	243.10	61,560
30 Jul 15	240.84990 -0.40	242.50	238.10	241.30	74,985
29 Jul 15	241.25011 +7.70	241.80	237.70	240.50	62,115
28 Jul 15	233.55000 -2.60	233.60	228.55	230.45	160,440
27 Jul 15	236.15010 -9.45	242.35	235.00	242.35	112,140
24 Jul 15	245.60010 +0.85	246.70	242.80	245.80	69,690
23 Jul 15	244.74989 +3.05	247.90	243.00	246.50	96,510
22 Jul 15	241.70010 -4.45	245.45	238.20	243.00	118,575
21 Jul 15	246.14999 -14.35	260.05	244.60	259.90	438,405
20 Jul 15	260.49991 +10.30	260.70	252.00	253.90	132,855
17 Jul 15	250.20000 +5.20	252.15	247.45	248.45	116,190
16 Jul 15	245.00011 +3.70	245.00	242.00	242.70	80,850
15 Jul 15	241.29990 +0.60	244.15	241.05	242.80	103,665
14 Jul 15	240.69991 +6.25	241.10	236.10	239.25	105,150
13 Jul 15	234.45000 -0.25	238.50	232.70	234.00	105,375
10 Jul 15	234.69991 -0.05	239.20	231.00	236.40	167,070
09 Jul 15	234.75000 +0.30	238.30	230.70	231.45	146,295
08 Jul 15	234.45000 -4.95	240.40	230.35	239.15	260,220
07 Jul 15	239.39999 -14.05	253.80	238.20	252.45	242,775
06 Jul 15	253.44991 -2.85	255.75	250.70	252.75	202,965
03 Jul 15	256.29990 +8.80	256.70	253.20	254.00	127,290
02 Jul 15	247.50000 +3.30	255.00	243.55	243.70	146,850
01 Jul 15	244.20000 +4.50	246.55	242.85	242.90	71,340
30 Jun 15	239.70000 +5.40	240.20	234.25	234.95	87,525
29 Jun 15	234.30000 -5.70	238.70	233.35	235.00	155,055
26 Jun 15	240.00000 +1.30	241.70	238.70	239.80	113,460
25 Jun 15	238.70010 +1.05	239.80	236.35	237.75	93,480
24 Jun 15	237.65010 +0.55	239.80	237.10	239.00	160,950
23 Jun 15	237.09990 +8.65	237.75	230.55	231.90	171,405
22 Jun 15	228.45000 -2.10	235.00	224.65	233.20	118,215
19 Jun 15	230.55000 +0.20	232.80	229.45	231.20	87,120
18 Jun 15	230.34990 -1.50	231.15	227.75	230.00	94,050
17 Jun 15	231.84990 +7.55	235.00	224.00	225.00	125,700
16 Jun 15	224.30009 +3.60	224.80	219.50	220.00	61,020
15 Jun 15	220.70010 -2.75	223.75	219.45	223.75	64,545
12 Jun 15	223.44991 -0.50	225.90	223.00	223.80	80,475
11 Jun 15	223.95000 +1.65	226.55	221.75	222.30	84,840
10 Jun 15	222.30000 -5.30	227.45	219.50	226.80	120,660
09 Jun 15	227.60010 -1.85	228.50	225.75	227.05	75,735
08 Jun 15	229.44991 +7.45	230.55	224.00	225.50	149,505
05 Jun 15	222.00000 +2.15	224.20	217.95	218.20	97,485
04 Jun 15	219.84990 -1.15	221.35	216.20	221.10	106,110
03 Jun 15	221.00011 -1.75	224.45	219.95	223.00	185,235
02 Jun 15	222.75000 -5.55	228.90	221.85	228.90	85,110
01 Jun 15	228.30000 +0.30	231.00	226.05	229.40	69,420
29 May 15	228.00000 -1.35	230.00	227.60	229.95	134,940
28 May 15	229.35001 +2.70	229.95	225.00	227.00	96,375
27 May 15	226.64999 -1.35	230.95	225.90	228.00	122,820
26 May 15	228.00000 +5.60	230.00	224.60	226.90	134,970
22 May 15	222.39990 +1.55	224.50	219.25	221.05	79,230
21 May 15	220.85010 +2.50	221.75	217.95	219.00	62,655
20 May 15	218.34990 -6.20	223.80	217.60	223.80	79,170
19 May 15	224.55000 +7.30	225.00	220.50	220.50	122,580
18 May 15	217.25011 +1.65	220.00	215.60	218.15	116,295
15 May 15	215.60010 +2.40	217.05	214.35	214.50	119,895
14 May 15	213.20010 -1.05	216.00	211.95	213.90	38,250
13 May 15	214.25011 -3.25	221.60	214.00	219.00	206,445
12 May 15	217.50000 +3.10	219.05	210.55	214.45	184,920
11 May 15	214.40010 +4.30	217.35	208.30	212.00	183,135
08 May 15	210.09990 +7.45	212.00	207.15	212.00	148,995
07 May 15	202.64999 -1.80	207.00	191.30	206.20	228,960
06 May 15	204.45000 -3.20	210.70	203.10	208.45	101,295
05 May 15	207.65010 -0.65	217.05	207.65	211.00	218,130
04 May 15	208.29990 +3.75	209.95	203.70	204.70	168,510
30 Apr 15	204.54990 -2.55	209.10	202.20	208.75	136,305
29 Apr 15	207.09990 -6.60	212.00	204.85	210.70	134,535
28 Apr 15	213.69991 -4.75	215.50	206.65	214.25	195,720
27 Apr 15	218.45010 +16.00	218.45	201.55	202.40	161,400
24 Apr 15	202.44991 +0.15	204.40	201.00	201.90	145,590
23 Apr 15	202.29990 -1.85	206.00	201.75	204.80	113,760
22 Apr 15	204.14999 +9.10	205.10	193.15	195.15	322,605
21 Apr 15	195.05009 +3.85	195.05	191.60	192.25	51,165
20 Apr 15	191.19991 +1.95	197.10	190.75	191.00	105,990
17 Apr 15	189.24989 -3.45	193.00	186.55	193.00	104,490
16 Apr 15	192.69991 -3.30	195.50	192.55	194.60	64,425
15 Apr 15	195.99989 +2.55	196.95	194.65	195.25	88,050
14 Apr 15	193.44991 -5.75	200.00	192.30	199.40	260,130
13 Apr 15	199.20000 +1.25	201.00	198.00	199.00	288,225
10 Apr 15	197.94991 +4.25	200.00	197.15	197.75	111,930
09 Apr 15	193.70010 +1.60	194.80	192.15	193.20	126,465
08 Apr 15	192.09990 +5.85	197.00	186.20	188.00	247,245
07 Apr 15	186.24989 +9.85	188.00	185.05	186.20	364,740
02 Apr 15	176.39999 +2.40	177.85	173.30	174.00	109,170
01 Apr 15	174.00000 -5.45	177.00	173.50	174.00	87,060
31 Mar 15	179.45010 +10.95	180.00	177.25	178.00	163,650
30 Mar 15	168.50011 -0.30	173.25	167.85	171.50	150,105
27 Mar 15	168.80009 -7.65	176.50	168.25	176.15	189,420
26 Mar 15	176.45010 -0.40	177.25	173.50	177.00	94,065
25 Mar 15	176.85001 -8.70	184.40	176.80	184.05	102,690
24 Mar 15	185.55000 +3.15	186.45	181.10	182.40	48,225
23 Mar 15	182.39999 -0.30	184.25	181.20	184.25	62,550
20 Mar 15	182.70000 -3.85	184.70	181.95	184.00	49,365
19 Mar 15	186.54990 +2.10	191.60	186.00	187.50	141,720
18 Mar 15	184.44991 +0.45	185.00	182.50	183.80	77,100
17 Mar 15	183.99989 +2.85	186.50	182.25	184.30	131,265
16 Mar 15	181.14990 +1.10	183.50	179.50	179.85	177,165
13 Mar 15	180.05009 -1.10	181.00	177.10	180.50	104,160
12 Mar 15	181.14990 -3.05	183.00	181.05	182.40	247,725
11 Mar 15	184.20000 +4.30	184.70	178.10	178.95	124,965
10 Mar 15	179.90010 +5.40	179.90	174.50	177.20	115,170
09 Mar 15	174.50011 -6.35	179.80	173.70	179.80	192,510
06 Mar 15	180.84990 -3.25	184.50	180.85	182.45	134,220
05 Mar 15	184.10010 +4.90	186.45	181.75	182.65	133,275
04 Mar 15	179.19991 +3.70	180.25	177.05	178.25	76,500
03 Mar 15	175.50000 -0.95	177.50	174.80	176.80	165,555
02 Mar 15	176.45010 -6.40	182.95	175.50	182.50	170,940
27 Feb 15	182.85001 -4.10	185.90	181.95	185.25	100,815
26 Feb 15	186.95010 +6.45	187.65	179.90	179.95	188,670
25 Feb 15	180.50011 -0.85	182.00	179.15	180.05	73,740
24 Feb 15	181.35001 -4.50	183.45	178.50	183.25	99,015
23 Feb 15	185.85001 -4.60	192.50	185.00	191.60	155,490
20 Feb 15	190.44991 +6.10	191.85	185.00	186.15	132,810
19 Feb 15	184.35001 +4.25	185.00	178.35	179.70	157,260
18 Feb 15	180.09990 +2.80	181.40	178.45	180.25	61,305
17 Feb 15	177.30000 -5.45	182.50	177.00	182.45	199,740
16 Feb 15	182.75011 +4.95	183.30	178.50	179.40	212,340
13 Feb 15	177.80009 +3.60	180.10	176.90	179.00	123,420
12 Feb 15	174.20010 -12.00	179.45	170.25	179.00	358,080
11 Feb 15	186.20010 -5.60	190.80	183.45	190.80	111,000
10 Feb 15	191.79990 +2.40	193.45	190.50	191.25	32,670
09 Feb 15	189.39990 -4.10	192.35	186.80	190.15	82,950
06 Feb 15	193.50000 -2.50	196.40	190.70	193.00	119,400
05 Feb 15	195.99989 +4.90	197.00	191.20	191.30	72,285
04 Feb 15	191.10001 +2.40	193.00	189.10	190.00	40,785
03 Feb 15	188.70000 +2.70	189.95	185.15	186.80	174,480
02 Feb 15	186.00000 +4.20	186.60	179.00	180.65	78,435
30 Jan 15	181.80000 +2.65	183.00	179.85	181.75	115,980
29 Jan 15	179.15010 -0.30	179.15	173.85	177.00	69,360
28 Jan 15	179.45010 -2.45	183.55	177.30	183.50	61,290
27 Jan 15	181.89990 -1.35	183.95	178.65	183.90	67,140
26 Jan 15	183.24989 +4.60	185.00	177.40	177.50	80,565
23 Jan 15	178.64999 +5.30	181.10	176.35	178.00	93,585
22 Jan 15	173.34990 +4.30	173.95	169.25	170.00	42,915
21 Jan 15	169.05000 +5.20	170.00	160.20	165.75	112,710
20 Jan 15	163.85010 -2.85	168.85	161.40	167.50	45,495
19 Jan 15	166.70010 +0.20	166.95	165.45	166.90	25,170
16 Jan 15	166.50000 -0.45	168.50	160.50	164.15	132,360
15 Jan 15	166.95000 +5.80	167.20	161.60	164.65	121,890
14 Jan 15	161.15010 -12.90	165.00	155.30	162.50	287,370
13 Jan 15	174.05009 +4.60	176.00	170.15	170.35	99,165
12 Jan 15	169.44991 -5.70	175.00	168.90	173.90	134,325
09 Jan 15	175.14990 -4.70	178.70	173.60	178.05	72,750
08 Jan 15	179.85001 +0.75	182.15	179.10	179.10	64,485
07 Jan 15	179.10001 +5.75	181.50	177.70	178.65	77,985
06 Jan 15	173.34990 -3.75	178.30	173.35	176.25	72,555
05 Jan 15	177.09990 -2.10	183.95	175.80	182.70	100,335
02 Jan 15	179.19991 -6.35	185.80	178.00	185.05	73,755
30 Dec 14	185.55000 -1.05	186.50	183.45	186.50	73,665
29 Dec 14	186.60001 +4.40	187.00	184.65	186.60	93,465
23 Dec 14	182.19991 +1.10	184.20	180.30	181.50	75,915
22 Dec 14	181.10010 +3.60	182.30	178.35	179.50	70,170
19 Dec 14	177.50011 +4.00	181.15	175.15	179.15	116,025
18 Dec 14	173.49989 +10.10	174.65	169.00	169.70	138,345
17 Dec 14	163.40010 +1.35	163.65	154.20	157.55	148,140
16 Dec 14	162.05009 -1.65	164.10	156.30	163.65	204,225
15 Dec 14	163.70010 -4.30	169.95	163.00	166.35	78,060
12 Dec 14	168.00000 -4.85	168.35	163.95	168.30	93,000
11 Dec 14	172.85010 +4.25	173.10	168.05	169.00	135,150
10 Dec 14	168.60001 -1.10	176.10	168.60	176.10	90,795
09 Dec 14	169.70010 -7.25	173.00	165.00	173.00	173,100
08 Dec 14	176.94991 -5.75	182.95	176.95	182.55	146,880
05 Dec 14	182.70000 -1.45	188.20	182.70	185.50	59,160
04 Dec 14	184.14990 -2.20	189.00	183.50	187.00	47,055
03 Dec 14	186.35010 +0.10	189.35	183.40	187.20	109,230
02 Dec 14	186.24989 +1.50	190.00	184.00	188.05	106,590
01 Dec 14	184.74989 -12.30	195.85	184.75	195.20	107,850
28 Nov 14	197.04990 -1.15	199.70	194.90	199.70	110,025
27 Nov 14	198.20010 -0.35	199.65	198.05	198.50	52,635
26 Nov 14	198.54990 -0.35	200.40	197.30	199.05	33,870
25 Nov 14	198.89999 +3.85	200.45	197.75	197.75	92,835
24 Nov 14	195.05009 -3.15	200.00	193.75	197.05	124,815
21 Nov 14	198.20010 -0.25	203.90	197.30	199.10	68,835
20 Nov 14	198.45000 +1.65	200.10	195.80	197.05	64,245
19 Nov 14	196.80000 -9.65	206.30	196.40	206.30	231,030
18 Nov 14	206.45010 +3.60	207.90	203.10	203.10	35,145
17 Nov 14	202.85010 -1.60	207.00	202.85	206.60	97,740
14 Nov 14	204.45000 +1.85	204.45	198.10	203.00	68,925
13 Nov 14	202.59990 +4.50	204.90	200.10	201.70	63,180
12 Nov 14	198.09990 -1.70	202.50	197.00	201.50	103,680
11 Nov 14	199.80000 +7.40	201.35	194.60	195.00	92,955
10 Nov 14	192.39990 +1.20	192.90	191.00	192.50	67,710
07 Nov 14	191.19991 -5.00	196.95	191.20	196.15	111,840
06 Nov 14	196.20000 +10.10	198.10	186.30	196.00	480,480
05 Nov 14	186.09990 -4.00	194.65	185.95	192.05	91,110
04 Nov 14	190.10010 -5.95	195.65	188.45	195.25	142,200
03 Nov 14	196.05000 +4.80	196.80	192.85	193.50	64,365
31 Oct 14	191.25000 +3.15	194.65	191.25	191.30	79,605
30 Oct 14	188.10001 +1.50	190.50	186.05	189.80	81,360
29 Oct 14	186.60001 +1.15	191.95	185.00	189.40	137,460
28 Oct 14	185.45010 +8.05	187.00	175.40	175.50	148,260
27 Oct 14	177.39990 -6.75	186.20	176.90	185.25	99,540
24 Oct 14	184.14990 -1.10	187.35	184.15	186.40	61,110
23 Oct 14	185.25000 -0.20	186.05	182.20	184.50	67,275
22 Oct 14	185.45010 +2.90	186.85	183.10	185.00	142,830
21 Oct 14	182.55000 +2.55	184.00	179.15	180.40	132,255
20 Oct 14	180.00000 -2.30	181.95	174.30	180.65	139,350
17 Oct 14	182.30009 +4.20	183.00	178.55	178.55	184,395
16 Oct 14	178.10010 +4.05	178.15	170.00	175.15	156,480
15 Oct 14	174.05009 -7.70	182.05	168.75	181.70	262,800
14 Oct 14	181.74989 +3.25	183.80	175.60	176.00	317,805
13 Oct 14	178.50000 -11.55	189.35	174.35	185.90	247,440
10 Oct 14	190.05000 -18.25	200.50	186.40	199.80	390,510
09 Oct 14	208.29990 +7.25	209.25	204.40	204.60	187,020
08 Oct 14	201.05009 -4.00	207.85	199.90	206.00	97,140
07 Oct 14	205.05000 -3.00	207.00	202.10	205.90	113,550
06 Oct 14	208.05000 +12.00	208.20	204.55	205.60	94,665
02 Oct 14	196.05000 +7.35	201.90	190.10	190.10	302,055
01 Oct 14	188.70000 -4.90	193.20	187.35	192.75	56,115
30 Sep 14	193.59990 +0.25	196.65	192.25	193.50	61,890
29 Sep 14	193.35001 -1.50	195.00	189.50	194.70	128,250
26 Sep 14	194.85001 +0.30	196.55	193.50	194.05	62,550
25 Sep 14	194.55000 -1.70	199.95	193.05	198.10	76,515
24 Sep 14	196.25011 +0.95	197.55	194.00	195.50	74,325
23 Sep 14	195.30000 +2.20	197.00	188.55	192.75	182,565
22 Sep 14	193.10010 -8.00	201.90	191.05	201.00	210,705
19 Sep 14	201.09990 -3.55	205.75	198.45	205.50	178,410
18 Sep 14	204.65010 +2.85	205.90	203.85	204.25	89,775
17 Sep 14	201.80009 +3.65	204.00	201.00	202.25	142,845
16 Sep 14	198.14999 -1.15	200.00	195.05	199.60	218,940
15 Sep 14	199.29990 -18.15	215.95	197.60	215.75	331,770
12 Sep 14	217.44991 -1.40	218.20	216.60	217.60	54,630
11 Sep 14	218.85001 +4.85	220.15	215.70	218.00	201,060
10 Sep 14	213.99989 -5.10	216.80	211.85	215.85	84,630
09 Sep 14	219.09990 -0.80	223.20	218.00	219.30	102,765
08 Sep 14	219.89999 +8.60	219.90	214.50	214.85	268,290
05 Sep 14	211.29990 -8.35	224.65	210.40	222.95	382,545
04 Sep 14	219.65010 +5.35	220.95	212.30	214.80	288,180
03 Sep 14	214.29990 -1.35	219.70	213.40	218.30	332,955
02 Sep 14	215.64990 +8.75	215.65	208.80	209.00	182,220
01 Sep 14	206.90010 +0.90	206.95	205.50	206.00	62,490
29 Aug 14	206.00011 +6.45	206.00	200.70	200.70	146,670
28 Aug 14	199.55009 +0.95	200.85	198.00	199.75	88,890
27 Aug 14	198.60001 -1.50	200.00	196.55	199.40	74,325
26 Aug 14	200.10001 +1.45	201.50	198.55	199.15	116,595
25 Aug 14	198.65010 +6.65	199.50	195.10	195.65	74,505
22 Aug 14	192.00000 +0.90	192.30	190.85	191.90	16,125
21 Aug 14	191.10001 -2.55	195.25	191.10	193.55	62,265
20 Aug 14	193.64999 +2.30	194.55	190.50	192.50	86,865
19 Aug 14	191.34990 -6.30	195.70	189.00	194.85	174,405
18 Aug 14	197.64990 +4.35	199.75	195.45	196.00	88,035
15 Aug 14	193.29990 -2.50	197.00	193.30	195.35	58,275
14 Aug 14	195.80009 -2.00	197.50	193.85	197.15	105,525
13 Aug 14	197.79990 +6.60	198.50	194.45	194.90	141,465
12 Aug 14	191.19991 -3.80	195.75	190.55	194.50	149,760
11 Aug 14	195.00000 +10.30	196.95	185.40	186.25	226,380
08 Aug 14	184.70010 -5.65	188.75	183.75	186.80	273,570
07 Aug 14	190.35001 +5.35	191.80	184.85	186.00	144,690
06 Aug 14	185.00011 +4.95	186.15	176.60	179.05	150,210
05 Aug 14	180.05009 +3.15	181.90	176.20	177.95	87,840
04 Aug 14	176.90010 +5.95	178.25	173.00	174.45	121,710
01 Aug 14	170.94991 +2.35	174.00	160.50	166.25	270,780
31 Jul 14	168.60001 -1.75	174.75	167.65	171.00	187,515
30 Jul 14	170.34990 +2.20	170.60	165.00	168.40	142,590
29 Jul 14	168.14999 +2.95	170.00	167.30	168.25	65,565
28 Jul 14	165.20010 -2.55	167.00	164.80	167.00	44,400
25 Jul 14	167.75011 +2.90	168.70	165.30	166.20	25,620
24 Jul 14	164.85001 -1.05	167.00	164.30	165.25	44,340
23 Jul 14	165.89999 +1.10	166.55	163.00	163.85	58,590
22 Jul 14	164.79990 +0.80	165.85	162.30	163.95	35,730
21 Jul 14	164.00011 +2.75	164.50	160.60	162.10	85,335
18 Jul 14	161.25000 +0.25	162.00	158.60	159.50	81,900
17 Jul 14	161.00011 -1.50	162.20	158.00	160.90	62,760
16 Jul 14	162.50011 +0.10	165.40	162.20	162.35	100,710
15 Jul 14	162.39990 -4.00	168.45	161.80	167.35	112,605
14 Jul 14	166.40010 +4.75	167.10	158.50	161.00	106,830
11 Jul 14	161.64990 -0.80	163.00	160.50	161.65	51,255
10 Jul 14	162.45000 -1.25	163.95	159.00	163.95	113,025
09 Jul 14	163.70010 +4.35	164.00	160.45	160.65	76,035
08 Jul 14	159.35010 -5.65	164.10	157.60	163.85	201,540
07 Jul 14	165.00000 -5.20	169.00	165.00	169.00	54,990
04 Jul 14	170.19991 +3.40	170.75	168.35	169.60	39,570
03 Jul 14	166.80000 -6.70	171.35	164.80	168.70	245,415
02 Jul 14	173.49989 -1.90	177.95	173.40	175.50	67,245
01 Jul 14	175.40010 -1.60	177.55	175.00	175.50	70,830
30 Jun 14	177.00000 +2.15	178.20	173.35	175.70	59,580
27 Jun 14	174.84990 +0.65	175.00	172.00	172.85	129,975
26 Jun 14	174.20010 +2.30	176.50	173.00	174.00	91,590
25 Jun 14	171.89999 -3.35	172.00	169.50	171.40	82,560
24 Jun 14	175.25011 +0.85	177.25	173.65	174.00	78,540
23 Jun 14	174.39990 +6.45	175.05	167.90	169.70	143,175
20 Jun 14	167.94991 -2.45	170.20	166.90	168.00	134,565
19 Jun 14	170.39999 +2.10	172.55	166.00	167.20	60,900
18 Jun 14	168.30000 -2.35	171.55	166.40	171.00	170,145
17 Jun 14	170.64990 +13.75	173.25	164.20	165.40	301,575
16 Jun 14	156.89999 +6.50	158.50	151.80	152.45	230,250
13 Jun 14	150.39990 -4.05	151.50	149.25	150.50	94,980
12 Jun 14	154.44991 +3.60	154.45	151.25	151.85	45,630
11 Jun 14	150.84990 +1.15	150.95	147.50	149.80	126,225
10 Jun 14	149.70000 -2.10	152.45	148.85	150.50	85,260
09 Jun 14	151.80000 -1.90	154.10	151.80	153.10	50,925
06 Jun 14	153.69991 +1.10	154.50	152.10	152.25	93,210
05 Jun 14	152.60010 +3.55	153.35	149.75	150.20	119,670
04 Jun 14	149.04990 -2.60	150.90	147.20	150.20	62,925
03 Jun 14	151.64999 +1.85	152.35	148.95	150.00	54,345
02 Jun 14	149.79990 -6.10	153.40	148.50	152.85	125,955
30 May 14	155.90010 +2.05	157.50	153.00	154.65	97,290
29 May 14	153.84990 +1.75	155.20	153.00	154.05	24,270
28 May 14	152.10001 -3.65	156.00	151.30	155.75	101,715
27 May 14	155.75011 +1.35	156.60	152.25	154.00	132,345
26 May 14	154.40010 +5.30	154.50	152.90	152.90	86,070
23 May 14	149.10001 -0.65	151.00	148.80	150.65	38,895
22 May 14	149.75011 +4.75	150.10	145.55	147.40	67,020
21 May 14	144.99989 +0.45	145.50	142.30	142.50	34,035
20 May 14	144.54990 +2.05	144.75	142.75	143.05	76,740
19 May 14	142.50000 +3.15	142.75	138.25	140.25	76,110
16 May 14	139.35001 +3.20	139.35	136.50	138.00	67,695
15 May 14	136.14990 -1.75	139.95	135.70	139.45	218,925
14 May 14	137.90010 +0.95	139.25	136.55	139.25	226,620
13 May 14	136.95000 +1.50	138.15	133.10	135.00	86,490
12 May 14	135.45000 +5.00	135.45	130.75	133.85	207,675
09 May 14	130.44991 -5.70	132.95	128.85	129.50	392,520
08 May 14	136.14990 -7.15	140.30	127.70	135.50	691,485
07 May 14	143.30009 -7.75	151.25	142.50	149.40	135,900
06 May 14	151.05000 -3.90	156.90	150.50	156.80	198,885
05 May 14	154.95000 +4.75	156.50	149.75	152.80	84,480
02 May 14	150.20010 +2.10	152.25	149.60	150.00	53,865
30 Apr 14	148.10010 +1.50	149.50	145.90	149.00	35,115
29 Apr 14	146.60010 +4.70	146.60	141.90	143.90	83,235
28 Apr 14	141.89999 -3.55	147.30	141.15	145.40	153,240
25 Apr 14	145.44991 -5.35	150.85	142.90	150.85	131,295
24 Apr 14	150.80009 -1.65	156.80	147.55	152.90	119,640
23 Apr 14	152.45010 -4.35	159.00	151.10	158.60	106,230
22 Apr 14	156.80009 +11.65	157.50	148.65	149.50	134,040
17 Apr 14	145.14990 +4.95	145.75	140.30	143.00	67,455
16 Apr 14	140.19991 +0.90	143.75	138.35	141.75	137,235
15 Apr 14	139.29990 -8.80	145.50	137.10	143.75	227,010
14 Apr 14	148.10010 +1.35	151.60	145.30	146.45	89,430
11 Apr 14	146.75011 -3.50	148.00	143.25	146.50	220,665
10 Apr 14	150.24989 -3.10	157.30	149.15	156.90	70,620
09 Apr 14	153.35010 -1.20	157.70	152.90	156.90	73,395
08 Apr 14	154.55009 +0.95	155.35	149.35	152.40	96,630
07 Apr 14	153.60001 -7.70	157.25	149.30	154.00	223,800
04 Apr 14	161.30009 -3.60	166.30	161.30	166.30	79,185
03 Apr 14	164.90010 +4.20	171.95	164.90	170.10	266,310
02 Apr 14	160.70010 +4.90	161.35	158.65	159.00	258,360
01 Apr 14	155.79990 +4.85	156.45	150.55	151.30	100,545
31 Mar 14	150.95010 -5.50	157.35	149.65	156.00	199,725
28 Mar 14	156.45000 +5.85	157.30	149.55	149.80	246,765
27 Mar 14	150.60001 -6.00	156.50	148.20	154.40	218,400
26 Mar 14	156.60001 -2.40	162.75	156.00	159.95	75,525
25 Mar 14	159.00000 +1.60	164.60	158.90	159.20	154,095
24 Mar 14	157.40010 -10.65	167.80	152.65	167.80	412,515
21 Mar 14	168.05009 -5.00	172.00	165.00	171.45	93,330
20 Mar 14	173.04990 +3.25	173.25	169.80	170.20	42,240
19 Mar 14	169.80000 -0.75	175.00	169.70	174.60	121,950
18 Mar 14	170.55000 +3.45	171.60	169.00	170.20	160,920
17 Mar 14	167.10001 -0.40	170.80	165.40	166.55	107,280
14 Mar 14	167.49989 -2.70	170.50	164.00	168.10	238,785
13 Mar 14	170.19991 -3.80	175.80	170.10	174.20	93,930
12 Mar 14	174.00000 -0.05	175.50	165.10	165.95	145,140
11 Mar 14	174.05009 +2.40	176.35	169.80	171.00	96,945
10 Mar 14	171.65010 -5.45	177.40	170.00	175.00	170,460
07 Mar 14	177.09990 -4.40	183.40	176.95	182.20	131,415
06 Mar 14	181.50000 -3.60	186.10	180.05	184.75	125,580
05 Mar 14	185.10001 -0.65	189.20	184.70	186.30	296,490
04 Mar 14	185.75011 +9.25	189.65	184.85	187.00	411,570
03 Mar 14	176.49989 -2.55	176.90	168.20	170.00	662,595
28 Feb 14	179.04990 -4.05	186.15	178.20	185.00	364,470
27 Feb 14	183.09990 -5.75	196.50	181.90	193.75	844,290
26 Feb 14	188.85001 +4.65	193.75	185.10	187.30	846,600
25 Feb 14	184.20000 +27.55	185.75	161.50	161.50	758,430
24 Feb 14	156.65010 +2.45	157.45	151.95	153.35	106,035
21 Feb 14	154.20000 +1.35	155.90	152.90	154.25	100,575
20 Feb 14	152.85001 +9.80	159.40	150.10	157.00	449,145
19 Feb 14	143.04990 -6.05	150.30	142.30	148.80	157,170
18 Feb 14	149.10001 -0.75	151.65	146.65	150.50	293,265
17 Feb 14	149.85001 +3.85	150.90	146.10	146.65	320,040
14 Feb 14	146.00011 -0.30	147.00	143.85	145.00	105,225
13 Feb 14	146.30009 +2.90	148.00	139.15	143.00	138,255
12 Feb 14	143.39999 -0.65	145.90	143.40	143.60	110,130
11 Feb 14	144.05009 +1.85	148.00	141.35	144.45	226,785
10 Feb 14	142.20000 +8.20	143.40	136.75	137.10	189,780
07 Feb 14	134.00011 +1.85	134.50	131.60	132.70	37,755
06 Feb 14	132.14999 +5.10	132.15	128.85	129.90	32,910
05 Feb 14	127.05000 -5.00	132.65	125.50	131.30	68,550
04 Feb 14	132.05009 -1.80	134.00	129.70	130.05	98,250
03 Feb 14	133.85010 -3.30	136.70	132.50	135.50	130,665
31 Jan 14	137.15010 +1.15	137.75	132.45	136.40	153,000
30 Jan 14	135.99989 +7.20	136.00	128.90	129.50	97,980
29 Jan 14	128.79990 +1.80	132.00	126.20	131.90	92,475
28 Jan 14	126.99990 +2.30	127.65	122.55	123.00	129,045
27 Jan 14	124.70010 -2.50	130.25	123.20	125.85	241,560
24 Jan 14	127.20000 -0.50	131.80	127.20	131.60	182,760
23 Jan 14	127.70010 -3.70	132.00	127.10	132.00	102,480
22 Jan 14	131.39999 +2.40	132.60	129.30	131.35	122,820
21 Jan 14	129.00000 +3.95	130.65	125.10	126.00	122,085
20 Jan 14	125.04990 +0.15	126.05	125.05	126.00	33,360
17 Jan 14	124.89990 +0.50	128.00	123.65	125.80	194,070
16 Jan 14	124.40010 +3.25	124.40	118.40	120.70	189,345
15 Jan 14	121.14990 +18.50	126.40	118.85	120.00	607,170
14 Jan 14	102.65010 -3.30	104.45	99.20	102.30	150,690
13 Jan 14	105.95010 +0.45	108.15	104.95	106.95	84,600
10 Jan 14	105.50010 -4.15	109.85	105.00	109.30	111,525
09 Jan 14	109.65000 -2.70	112.95	108.90	111.90	48,090
08 Jan 14	112.35000 +2.20	112.80	109.65	110.00	72,285
07 Jan 14	110.15010 +3.05	110.15	107.00	108.40	92,550
06 Jan 14	107.10000 -3.70	110.85	106.90	110.50	59,265
03 Jan 14	110.79990 +0.75	111.85	109.30	110.20	85,545
02 Jan 14	110.04990 +0.55	111.50	107.10	110.85	163,215
30 Dec 13	109.50000 -1.75	111.60	109.50	111.60	69,630
27 Dec 13	111.24990 +5.20	113.40	109.70	112.85	187,200
23 Dec 13	106.05000 +1.30	107.00	104.15	106.00	153,900
20 Dec 13	104.75010 +0.30	105.60	103.00	104.00	97,455
19 Dec 13	104.45010 -3.55	109.20	103.00	108.25	78,765
18 Dec 13	108.00000 +0.70	112.10	107.35	111.05	113,070
17 Dec 13	107.30010 -0.65	108.75	107.00	107.85	33,495
16 Dec 13	107.94990 -1.65	108.90	107.20	107.70	136,095
13 Dec 13	109.59990 +7.25	110.25	106.70	107.00	138,435
12 Dec 13	102.35010 +0.20	103.95	100.75	101.00	21,435
11 Dec 13	102.15000 -2.45	104.05	101.25	103.90	96,975
10 Dec 13	104.60010 +3.35	105.10	98.15	103.35	369,330
09 Dec 13	101.25000 +0.20	101.30	99.00	100.95	40,455
06 Dec 13	101.04990 -1.90	104.80	100.00	103.20	77,025
05 Dec 13	102.95010 +0.25	105.00	102.90	103.00	147,765
04 Dec 13	102.69990 +0.40	108.30	102.50	108.25	356,280
03 Dec 13	102.30000 +9.65	103.00	93.35	93.90	164,895
02 Dec 13	92.64990 -3.34	94.78	92.42	94.44	176,325
29 Nov 13	95.99010 +0.69	95.99	94.00	95.30	150,000
28 Nov 13	95.30010 +4.80	95.34	94.50	95.10	113,430
27 Nov 13	90.50010 +1.28	90.50	88.59	89.30	38,085
26 Nov 13	89.22000 -1.57	90.20	85.61	89.70	156,480
25 Nov 13	90.78990 +2.46	95.45	89.21	89.50	142,725
22 Nov 13	88.32990 -1.76	91.17	87.26	90.41	54,840
21 Nov 13	90.09000 -0.41	92.50	89.70	89.85	81,045
20 Nov 13	90.50010 -4.00	94.20	89.21	94.20	138,660
19 Nov 13	94.50000 -0.94	95.00	84.92	87.19	517,995
18 Nov 13	95.43990 -6.06	100.90	94.51	100.50	167,715
15 Nov 13	101.49990 +0.30	102.80	100.10	102.45	40,065
14 Nov 13	101.19990 -2.50	105.00	101.20	103.70	38,535
13 Nov 13	103.70010 +0.45	106.15	103.70	104.30	104,445
12 Nov 13	103.25010 -3.25	110.35	102.30	109.50	242,265
11 Nov 13	106.50000 +6.62	107.95	102.75	103.40	327,300
08 Nov 13	99.87990 -4.12	104.45	99.65	103.00	275,265
07 Nov 13	104.00010 -8.30	112.00	102.60	112.00	420,450
06 Nov 13	112.29990 -16.50	118.50	108.10	116.20	614,940
05 Nov 13	128.79990 +4.80	135.05	128.05	130.20	253,530
04 Nov 13	123.99990 +4.55	124.60	121.05	121.40	95,280
01 Nov 13	119.45010 +1.00	123.05	118.65	119.00	62,115
31 Oct 13	118.44990 +1.35	119.45	112.20	115.90	98,655
30 Oct 13	117.09990 +1.75	121.40	116.60	119.90	109,800
29 Oct 13	115.35000 -3.30	120.75	111.00	118.30	301,980
28 Oct 13	118.65000 -3.75	125.35	117.45	124.00	166,155
25 Oct 13	122.40000 -1.60	128.05	122.00	127.80	74,985
24 Oct 13	123.99990 +4.60	124.00	118.20	119.05	78,510
23 Oct 13	119.40000 -2.70	124.90	118.45	124.40	83,700
22 Oct 13	122.10000 -8.05	129.00	121.25	127.00	117,930
21 Oct 13	130.14990 -4.20	134.90	128.60	134.80	103,905
18 Oct 13	134.34990 +0.85	135.60	133.50	135.00	39,090
17 Oct 13	133.50000 -3.80	136.50	132.55	136.50	110,760
16 Oct 13	137.30009 -1.70	138.00	135.35	137.15	102,945
15 Oct 13	138.99989 +6.80	140.00	133.05	133.40	148,635
14 Oct 13	132.20010 +2.90	132.20	128.10	131.50	66,045
11 Oct 13	129.30000 +2.75	129.60	127.15	128.75	40,635
10 Oct 13	126.54990 +4.20	129.70	124.85	125.95	128,385
09 Oct 13	122.34990 -7.85	131.85	119.60	130.00	219,450
08 Oct 13	130.20000 -6.00	136.20	130.15	135.65	123,675
07 Oct 13	136.20000 +6.20	138.20	132.90	136.25	199,650
04 Oct 13	129.99989 +4.05	130.65	127.15	127.50	161,775
03 Oct 13	125.94990 -13.20	132.40	124.20	131.45	510,060
02 Oct 13	139.14990 -3.80	142.20	138.20	141.80	136,695
01 Oct 13	142.95000 +0.95	144.30	139.50	142.95	118,515
30 Sep 13	141.99989 +1.90	143.95	139.05	140.00	75,360
27 Sep 13	140.10001 +1.65	141.00	138.20	140.00	65,385
26 Sep 13	138.45000 +2.65	139.40	137.25	137.70	50,040
25 Sep 13	135.80009 +0.80	137.95	133.75	135.90	43,095
24 Sep 13	135.00000 +2.30	136.60	132.05	134.00	57,015
23 Sep 13	132.69991 -3.75	137.95	131.40	136.15	135,435
20 Sep 13	136.44991 +5.90	138.90	130.55	132.20	115,530
19 Sep 13	130.55009 +6.60	131.55	124.10	125.95	245,115
18 Sep 13	123.95010 -0.80	126.00	122.90	124.00	47,865
17 Sep 13	124.74990 -2.70	125.60	122.10	124.80	60,960
16 Sep 13	127.44990 +3.40	127.60	124.45	125.00	131,925
13 Sep 13	124.05000 -0.85	124.20	122.50	122.60	193,005
12 Sep 13	124.89990 +0.70	125.85	121.25	123.75	55,950
11 Sep 13	124.20000 -1.40	127.15	122.90	126.00	88,095
10 Sep 13	125.60010 +4.30	126.80	118.70	119.50	197,940
09 Sep 13	121.29990 -7.20	126.85	119.55	126.30	272,805
06 Sep 13	128.49989 -1.00	130.00	125.00	129.20	65,790
05 Sep 13	129.50011 +2.70	130.55	128.15	130.00	43,575
04 Sep 13	126.80010 -4.30	129.75	125.60	129.00	85,650
03 Sep 13	131.10001 +1.20	133.25	129.55	130.00	79,815
02 Sep 13	129.89999 +4.25	130.15	128.25	128.40	142,545
30 Aug 13	125.64990 -1.35	126.75	124.25	126.20	54,165
29 Aug 13	126.99990 +2.45	127.95	123.30	124.70	87,990
28 Aug 13	124.55010 -0.45	128.75	123.20	125.00	106,920
27 Aug 13	125.00010 -3.80	126.00	119.60	125.00	268,275
26 Aug 13	128.79990 +8.35	129.90	122.10	123.50	259,680
23 Aug 13	120.45000 +5.75	120.95	115.90	118.00	139,890
22 Aug 13	114.69990 +5.25	114.70	110.20	110.20	54,540
21 Aug 13	109.44990 +0.15	112.90	109.20	112.50	70,755
20 Aug 13	109.29990 -1.10	111.90	109.10	109.95	51,390
19 Aug 13	110.40000 +2.90	110.40	106.65	107.20	53,520
16 Aug 13	107.49990 -0.50	108.60	104.75	105.10	56,340
15 Aug 13	108.00000 +1.85	108.00	101.70	104.80	85,830
14 Aug 13	106.14990 -5.90	110.50	103.95	109.30	99,570
13 Aug 13	112.05000 +0.05	113.50	110.30	111.50	77,760
12 Aug 13	111.99990 -3.80	116.80	107.80	115.40	269,340
09 Aug 13	115.80000 -0.05	116.90	113.60	114.90	122,100
08 Aug 13	115.85010 +15.85	118.95	112.45	117.00	280,215
07 Aug 13	99.99990 -6.45	107.60	99.52	106.45	89,190
06 Aug 13	106.44990 -1.10	110.95	106.10	109.50	91,710
05 Aug 13	107.55000 +5.35	107.80	103.50	103.50	131,940
02 Aug 13	102.20010 +1.50	104.20	100.70	103.40	34,110
01 Aug 13	100.70010 -0.10	103.10	100.40	102.70	25,080
31 Jul 13	100.80000 -0.65	100.80	99.66	100.05	17,745
30 Jul 13	101.45010 +1.45	103.45	100.75	102.15	42,375
29 Jul 13	99.99990 +4.98	100.00	96.51	97.99	29,745
26 Jul 13	95.01990 +1.54	99.80	94.10	94.10	80,385
25 Jul 13	93.48000 +1.68	93.48	90.33	91.90	34,545
24 Jul 13	91.80000 -1.20	93.99	91.80	92.90	33,870
23 Jul 13	93.00000 -2.69	95.53	91.92	93.60	83,610
22 Jul 13	95.69010 +4.66	96.40	91.00	91.95	56,475
19 Jul 13	91.02990 -1.07	91.03	89.05	90.35	12,285
18 Jul 13	92.10000 +2.30	94.35	88.78	93.45	103,005
17 Jul 13	89.79990 +1.60	90.46	80.05	81.70	114,270
16 Jul 13	88.20000 -11.50	98.29	87.71	97.00	133,320
15 Jul 13	99.69990 +1.70	102.90	98.50	99.70	59,040
12 Jul 13	98.00010 +2.93	98.76	95.90	96.51	33,885
11 Jul 13	95.07000 +0.07	97.07	95.00	96.00	18,195
10 Jul 13	95.00010 -1.40	97.20	94.60	97.00	53,445
09 Jul 13	96.39990 +1.89	98.73	94.61	96.49	56,655
08 Jul 13	94.50990 +3.11	95.99	92.50	93.80	54,780
05 Jul 13	91.40010 +0.40	93.17	90.01	92.00	30,240
04 Jul 13	90.99990 +2.45	91.99	89.70	89.70	28,650
03 Jul 13	88.55010 -1.45	91.83	88.55	90.65	49,965
02 Jul 13	90.00000 +2.30	93.00	90.00	90.95	30,285
01 Jul 13	87.69990 +5.13	89.16	82.50	83.00	23,490
28 Jun 13	82.56990 -0.43	85.00	81.18	84.00	30,555
27 Jun 13	83.00010 +3.20	84.50	80.90	80.90	32,880
26 Jun 13	79.80000 +2.30	80.29	78.00	78.95	17,115
25 Jun 13	77.49990 +2.50	79.39	77.50	77.50	12,990
24 Jun 13	75.00000 -2.25	75.20	72.00	74.81	46,515
21 Jun 13	77.25000 +0.19	78.87	77.00	77.00	13,470
20 Jun 13	77.06010 -2.44	80.01	77.06	78.00	41,175
19 Jun 13	79.50000 +3.88	79.50	74.80	78.00	60,495
18 Jun 13	75.62010 -1.88	77.46	73.92	76.90	7,170
17 Jun 13	77.49990 +1.81	78.20	76.50	76.60	34,470
14 Jun 13	75.69000 +2.09	76.12	74.80	74.80	12,450
13 Jun 13	73.59990 -1.96	73.60	71.60	72.75	12,525
12 Jun 13	75.56010 +3.37	75.56	70.64	71.84	15,360
11 Jun 13	72.18990 -3.81	75.27	71.84	75.20	29,850
10 Jun 13	75.99990 +0.91	77.98	73.30	76.50	28,470
07 Jun 13	75.09000 +1.60	75.40	73.07	73.07	10,410
06 Jun 13	73.49010 +3.49	75.40	72.51	73.10	20,280
05 Jun 13	69.99990 -3.10	72.90	68.70	72.16	23,610
04 Jun 13	73.10010 +2.70	73.84	70.28	70.40	40,275
03 Jun 13	70.40010 -9.88	77.47	68.83	74.50	153,645
31 May 13	80.28000 -2.40	82.03	78.36	81.15	46,485
30 May 13	82.68000 +1.90	83.93	79.21	80.75	49,785
29 May 13	80.78010 +0.14	89.68	77.50	87.00	151,110
28 May 13	80.64000 +3.54	80.88	76.50	77.98	89,445
27 May 13	77.10000 +3.10	77.79	75.80	75.80	114,690
24 May 13	74.00010 +4.60	74.00	70.78	71.56	54,030
23 May 13	69.39990 -0.48	69.40	63.55	66.53	114,240
22 May 13	69.87990 +3.25	70.00	66.28	67.15	56,820
21 May 13	66.63000 -5.20	70.00	65.60	69.60	84,255
20 May 13	71.82990 +2.58	72.13	66.81	71.00	34,905
17 May 13	69.24990 -2.25	74.01	69.25	72.99	60,795
16 May 13	71.49990 +5.50	74.98	68.90	70.70	111,705
15 May 13	66.00000 -4.29	66.95	61.12	62.85	196,365
14 May 13	70.29000 +6.78	74.00	66.62	69.90	359,925
13 May 13	63.51000 +4.08	66.99	58.85	59.35	143,895
10 May 13	59.43000 +7.58	62.10	52.52	53.50	163,200
09 May 13	51.84990 +9.44	53.00	49.00	51.95	70,035
08 May 13	42.40500 -3.56	44.15	42.40	43.08	37,125
07 May 13	45.96990 +2.45	48.00	45.88	46.50	28,500
06 May 13	43.52010 +0.91	43.77	41.61	41.88	11,190
03 May 13	42.60990 +0.65	42.67	41.58	41.58	3,780
02 May 13	41.96490 -0.54	41.96	40.70	41.00	28,305
30 Apr 13	42.50010 +2.25	43.85	41.02	42.18	38,445
29 Apr 13	40.25010 -0.05	40.25	38.50	39.45	11,040
26 Apr 13	40.30500 +1.31	40.76	39.53	40.00	32,625
25 Apr 13	39.00000 +1.10	39.16	38.32	39.16	4,380
24 Apr 13	37.89990 -1.80	40.12	37.73	39.99	35,250
23 Apr 13	39.69990 +1.71	39.73	38.26	38.35	26,880
22 Apr 13	37.98990 +1.33	37.99	36.95	36.95	11,205
19 Apr 13	36.66000 +0.33	36.66	36.45	36.46	4,125
18 Apr 13	36.33000 +1.42	36.33	35.00	35.00	1,500
17 Apr 13	34.91010 +1.27	35.08	34.34	34.34	4,665
16 Apr 13	33.63990 +0.84	33.64	33.00	33.00	4,380
15 Apr 13	32.79990 -1.13	33.83	32.80	33.70	11,625
12 Apr 13	33.92490 +1.25	33.92	33.45	33.45	6,825
11 Apr 13	32.67510 +0.85	32.68	31.92	31.92	7,350
10 Apr 13	31.83000 +1.27	31.83	31.48	31.48	8,250
09 Apr 13	30.56010 -1.82	32.61	30.56	32.61	11,490
08 Apr 13	32.38500 +0.34	32.50	32.15	32.15	6,825
05 Apr 13	32.04000 -0.83	32.99	32.00	32.33	12,150
04 Apr 13	32.86500 +0.64	32.87	32.23	32.70	4,200
03 Apr 13	32.22990 -1.78	34.98	31.70	33.90	51,015
02 Apr 13	34.01010 +4.33	34.91	34.01	34.30	28,965
28 Mar 13	29.68410 +0.18	30.00	29.60	29.71	36,480
27 Mar 13	29.49990 +0.00	29.75	29.50	29.75	1,425
26 Mar 13	29.50110 +0.50	29.50	29.05	29.05	12,855
25 Mar 13	29.00010 +0.90	29.00	28.40	28.40	4,380
22 Mar 13	28.10010 -0.50	28.10	27.75	27.80	5,070
21 Mar 13	28.59990 +0.92	28.60	27.90	27.90	1,350
20 Mar 13	27.68190 +0.68	27.68	27.19	27.20	21,630
19 Mar 13	27.00000 +0.40	27.80	27.00	27.28	6,585
18 Mar 13	26.60490 -0.63	27.32	26.60	27.32	15,000
15 Mar 13	27.23400 -1.52	28.40	27.02	28.40	30,360
14 Mar 13	28.75590 -0.64	29.96	28.76	29.96	12,015
13 Mar 13	29.40000 -0.32	30.06	29.40	30.06	1,005
12 Mar 13	29.71500 -0.23	29.72	29.72	29.72	1,500
11 Mar 13	29.94990 -0.48	29.95	29.90	29.95	3,150
08 Mar 13	30.42510 +0.91	30.43	28.01	28.02	4,230
07 Mar 13	29.52000 +2.32	29.52	28.88	28.88	1,500
06 Mar 13	27.20010 -1.00	27.20	27.20	27.20	750
05 Mar 13	28.20000 +1.77	28.20	27.13	27.18	25,665
04 Mar 13	26.42610 -0.13	27.00	26.30	27.00	115,800
01 Mar 13	26.55990 +0.06	26.56	26.50	26.55	5,025
28 Feb 13	26.49990 -0.45	26.90	26.50	26.59	14,250
27 Feb 13	26.94990 +0.96	26.95	26.45	26.45	4,725
26 Feb 13	25.98690 -0.49	26.68	25.90	26.42	39,375
25 Feb 13	26.47590 -0.99	27.59	26.48	27.43	35,745
22 Feb 13	27.46500 +1.06	27.47	26.50	26.50	34,920
21 Feb 13	26.40210 -2.60	27.42	25.92	27.30	80,070
20 Feb 13	29.00010 +0.11	29.77	28.81	29.30	52,335
19 Feb 13	28.89000 +0.90	28.89	27.80	27.80	5,775
18 Feb 13	27.99000 +0.13	28.09	27.82	27.86	8,475
15 Feb 13	27.86010 -1.04	28.65	27.86	28.51	8,730
14 Feb 13	28.89900 +0.17	28.90	28.59	28.59	2,775
13 Feb 13	28.72590 +0.39	28.73	27.98	28.07	16,575
12 Feb 13	28.33890 +0.00	29.00	28.24	29.00	18,750
11 Feb 13	28.33590 -1.26	29.28	27.87	29.24	67,785
08 Feb 13	29.59500 +0.07	29.88	29.28	29.33	25,245
07 Feb 13	29.52990 +0.53	29.53	28.83	28.83	24,750
06 Feb 13	29.00010 +0.97	29.00	28.18	28.23	45,345
05 Feb 13	28.03500 +0.16	28.09	27.76	27.76	2,475
04 Feb 13	27.87990 +0.03	28.51	27.88	28.20	33,090
01 Feb 13	27.84990 +0.40	27.85	27.34	27.42	14,730
31 Jan 13	27.45000 -0.30	27.89	27.40	27.89	49,170
30 Jan 13	27.74910 -0.71	28.10	27.75	28.10	11,175
29 Jan 13	28.45800 +0.11	28.46	28.15	28.30	16,725
28 Jan 13	28.35000 +0.66	28.71	27.46	27.60	70,815
25 Jan 13	27.68790 +0.23	27.76	27.16	27.76	60,435
24 Jan 13	27.46290 +1.17	28.02	26.70	26.96	71,010
23 Jan 13	26.29110 -0.21	26.49	26.29	26.35	1,575
22 Jan 13	26.50110 +0.67	26.60	25.72	25.72	10,575
21 Jan 13	25.83390 +0.33	26.03	25.83	26.03	2,505
18 Jan 13	25.50090 -0.61	25.96	25.50	25.58	7,005
17 Jan 13	26.10600 +0.70	26.11	25.93	25.99	32,130
16 Jan 13	25.41000 +0.02	25.80	25.41	25.63	8,775
15 Jan 13	25.38990 +0.82	25.39	24.76	24.76	5,250
14 Jan 13	24.57000 +0.47	25.00	24.48	25.00	35,145
11 Jan 13	24.09990 -1.46	24.80	24.10	24.80	21,150
10 Jan 13	25.55910 -0.38	25.63	25.56	25.63	240
09 Jan 13	25.94010 -0.56	27.00	25.39	27.00	3,900
08 Jan 13	26.49510 +0.14	26.50	25.81	25.81	705
07 Jan 13	26.35500 -0.14	26.52	26.35	26.52	1,350
04 Jan 13	26.49990 -0.21	26.50	26.35	26.35	3,750
03 Jan 13	26.70990 +0.17	26.71	26.71	26.71	3,000
02 Jan 13	26.54010 +0.97	26.54	26.20	26.20	9,120
28 Dec 12	25.56990 +0.56	25.57	25.28	25.30	3,855
27 Dec 12	25.01010 -0.45	25.40	25.01	25.40	3,750
21 Dec 12	25.46490 -0.54	25.80	25.46	25.80	15,675
20 Dec 12	26.00310 +0.01	26.08	25.79	26.08	11,025
19 Dec 12	25.99500 -0.16	26.00	26.00	26.00	1,500
18 Dec 12	26.16000 +0.50	26.16	26.16	26.16	1,050
17 Dec 12	25.65990 -0.89	25.77	25.66	25.77	2,700
14 Dec 12	26.55000 +0.35	26.55	24.80	25.27	47,430
13 Dec 12	26.19990 -0.83	26.20	26.20	26.20	1,500
12 Dec 12	27.03000 +0.63	27.03	26.99	26.99	2,355
11 Dec 12	26.40000 -0.28	26.97	26.40	26.97	4,275
10 Dec 12	26.68200 +0.20	26.79	26.59	26.59	27,150
07 Dec 12	26.48010 -0.02	26.48	26.48	26.48	4,500
06 Dec 12	26.49990 +0.14	26.50	26.00	26.00	26,505
05 Dec 12	26.36490 -0.31	26.36	25.65	25.65	1,170
04 Dec 12	26.67990 +1.06	27.03	26.15	26.15	19,905
03 Dec 12	25.61490 -0.58	25.61	25.61	25.61	300
30 Nov 12	26.19990 +0.70	26.20	25.51	25.51	10,500
29 Nov 12	25.50000 +0.11	25.60	25.37	25.60	5,010
28 Nov 12	25.38990 +0.20	25.39	25.39	25.39	3,000
27 Nov 12	25.19010 +0.52	25.19	25.19	25.19	1,185
26 Nov 12	24.66990 -0.85	25.13	24.30	24.30	10,050
23 Nov 12	25.51500 +0.39	25.51	25.10	25.10	2,805
22 Nov 12	25.12710 -0.60	25.18	25.11	25.18	4,500
21 Nov 12	25.72500 +0.80	25.90	25.54	25.90	7,020
20 Nov 12	24.92490 -0.25	25.96	24.92	25.88	19,200
19 Nov 12	25.17990 +0.89	25.18	24.65	24.82	25,065
16 Nov 12	24.29100 -0.16	24.29	24.05	24.05	45
15 Nov 12	24.45000 -0.55	24.64	24.28	24.56	8,220
14 Nov 12	24.99990 +0.25	25.00	25.00	25.00	1,500
13 Nov 12	24.75000 +1.24	24.75	24.17	24.35	8,310
12 Nov 12	23.51490 -0.76	24.80	23.51	24.80	4,245
09 Nov 12	24.27510 -0.57	24.28	24.28	24.28	4,050
08 Nov 12	24.84990 +0.05	24.85	24.52	24.52	5,775
07 Nov 12	24.80010 +0.77	24.90	23.95	23.95	43,470
06 Nov 12	24.03000 +0.28	24.60	23.50	24.20	19,920
05 Nov 12	23.74500 +0.74	23.75	22.99	23.00	55,245
02 Nov 12	23.00010 +1.60	23.00	23.00	23.00	1,305
01 Nov 12	21.39990 -0.10	21.40	21.40	21.40	2,250
31 Oct 12	21.50010 +0.51	21.61	21.29	21.61	8,550
30 Oct 12	20.99010 -0.20	20.99	20.99	20.99	2,250
29 Oct 12	21.18990 -0.74	21.19	21.17	21.17	150
24 Oct 12	21.93000 +0.43	22.18	21.78	21.78	4,365
23 Oct 12	21.50010 +0.41	21.50	21.50	21.50	1,050
22 Oct 12	21.09210 -0.33	21.47	21.05	21.47	6,615
19 Oct 12	21.42300 -0.88	21.43	21.39	21.39	2,040
18 Oct 12	22.29990 +0.55	22.30	22.30	22.30	225
17 Oct 12	21.74700 +0.75	21.76	21.35	21.50	14,505
16 Oct 12	21.00000 -0.12	21.00	20.76	20.85	3,975
15 Oct 12	21.12000 -0.40	21.12	21.12	21.12	4,500
12 Oct 12	21.51990 -0.68	22.23	21.52	22.20	30,075
11 Oct 12	22.20000 +0.32	22.20	21.52	22.00	38,910
10 Oct 12	21.87990 -1.02	22.10	21.88	22.10	2,370
09 Oct 12	22.89990 +0.77	22.90	22.90	22.90	1,980
08 Oct 12	22.13490 -0.27	22.30	21.98	21.98	4,500
05 Oct 12	22.40010 -0.10	22.80	22.40	22.80	1,380
04 Oct 12	22.50000 -0.50	23.14	22.50	23.00	27,900
03 Oct 12	23.00010 +0.50	23.00	22.70	23.00	17,850
02 Oct 12	22.50000 -0.50	22.83	22.50	22.83	540
01 Oct 12	22.99500 +0.48	23.00	23.00	23.00	1,320
28 Sep 12	22.51500 +0.92	22.51	22.11	22.11	11,250
27 Sep 12	21.59490 +0.29	22.07	21.42	21.60	31,500
26 Sep 12	21.30000 -0.67	22.00	21.30	22.00	16,155
25 Sep 12	21.96990 -0.93	24.34	21.38	24.10	91,095
24 Sep 12	22.89990 -0.63	22.90	22.90	22.90	10,500
21 Sep 12	23.52990 -0.47	23.60	23.53	23.60	7,500
20 Sep 12	24.00000 +0.45	24.00	24.00	24.00	4,500
19 Sep 12	23.55000 -0.46	24.00	23.55	24.00	2,445
18 Sep 12	24.00990 -0.56	24.50	24.01	24.50	20,220
17 Sep 12	24.57000 +1.65	24.90	23.18	23.40	347,505
14 Sep 12	22.91610 +0.62	22.98	21.98	21.98	16,710
13 Sep 12	22.29990 +0.70	22.30	21.85	22.00	27,915
12 Sep 12	21.60000 -0.41	21.60	21.50	21.50	1,500
11 Sep 12	22.01490 -0.39	22.01	21.45	21.45	10,425
10 Sep 12	22.40010 -0.18	23.20	22.40	23.03	8,955
07 Sep 12	22.58490 +0.16	22.58	22.10	22.10	8,505
06 Sep 12	22.41990 +0.22	22.58	21.92	22.00	6,825
05 Sep 12	22.20000 -0.52	22.58	22.20	22.58	2,400
04 Sep 12	22.72500 -0.19	23.15	22.73	23.15	1,470
03 Sep 12	22.91010 +0.36	22.91	22.91	22.91	3,750
31 Aug 12	22.55010 -0.27	22.55	22.55	22.55	225
30 Aug 12	22.82490 +0.20	22.82	22.60	22.60	900
29 Aug 12	22.62000 +0.12	22.62	22.62	22.62	2,250
28 Aug 12	22.50000 -0.67	22.68	22.50	22.51	20,175
27 Aug 12	23.16990 -0.60	24.14	23.17	23.60	4,455
24 Aug 12	23.76510 -0.23	24.80	23.77	24.80	12,150
23 Aug 12	24.00000 +0.39	24.00	24.00	24.00	720
22 Aug 12	23.61000 -0.39	23.61	23.44	23.44	5,475
21 Aug 12	23.99910 -0.27	24.00	23.23	23.23	14,850
20 Aug 12	24.27090 +0.42	24.65	23.93	23.93	29,580
17 Aug 12	23.85000 -0.20	24.70	23.85	24.70	8,250
16 Aug 12	24.05010 -0.30	24.49	24.01	24.49	7,950
15 Aug 12	24.35010 +0.15	24.35	24.00	24.00	9,000
14 Aug 12	24.20010 -0.26	25.29	24.20	24.86	25,065
13 Aug 12	24.46500 +0.47	24.50	24.47	24.50	4,710
10 Aug 12	24.00000 +0.73	24.00	23.74	23.87	28,125
09 Aug 12	23.27490 -1.84	23.75	23.27	23.75	10,245
08 Aug 12	25.11990 +1.12	25.12	24.80	24.80	24,915
07 Aug 12	24.00000 +1.13	24.00	22.78	22.78	19,710
06 Aug 12	22.86510 +0.70	22.87	22.33	22.35	11,985
03 Aug 12	22.16010 +0.86	22.16	21.96	22.00	8,310
02 Aug 12	21.30000 -0.50	21.97	21.23	21.64	24,255
01 Aug 12	21.80010 -0.70	23.30	21.80	22.30	24,150
31 Jul 12	22.50000 -1.76	22.50	21.91	22.10	53,025
30 Jul 12	24.26490 +1.26	24.26	24.25	24.25	2,820
27 Jul 12	23.00010 -0.50	23.58	23.00	23.11	25,275
26 Jul 12	23.49990 -1.00	24.41	23.44	23.73	50,490
25 Jul 12	24.50010 -0.98	24.50	24.44	24.50	5,430
24 Jul 12	25.47510 -0.23	25.48	25.25	25.40	5,550
23 Jul 12	25.71000 -0.29	25.71	25.58	25.65	7,125
20 Jul 12	26.00010 -0.75	26.30	26.00	26.30	7,635
19 Jul 12	26.75010 -0.45	26.75	25.94	26.01	18,000
18 Jul 12	27.20010 -1.20	27.20	25.50	27.20	70,395
17 Jul 12	28.40010 +0.20	29.25	28.06	29.15	52,140
16 Jul 12	28.20000 +1.35	28.20	27.62	27.94	16,965
13 Jul 12	26.85000 +0.35	27.26	26.78	26.78	22,515
12 Jul 12	26.49990 +0.74	26.59	26.50	26.55	9,750
11 Jul 12	25.76010 -0.34	25.76	25.76	25.76	2,250
10 Jul 12	26.10000 +0.50	26.10	25.90	25.90	3,000
09 Jul 12	25.59990 -0.03	25.60	24.81	25.50	7,410
06 Jul 12	25.62990 +0.40	25.63	25.54	25.54	6,300
05 Jul 12	25.23000 +0.56	25.23	25.01	25.01	6,000
04 Jul 12	24.66990 +0.37	24.67	24.50	24.56	19,800
03 Jul 12	24.30000 -0.55	24.48	24.25	24.25	2,940
02 Jul 12	24.84990 -0.45	25.00	24.85	25.00	6,660
29 Jun 12	25.29990 +0.39	25.30	25.30	25.30	2,100
28 Jun 12	24.90990 -1.16	25.94	24.91	25.93	7,350
27 Jun 12	26.07000 +0.47	26.12	25.40	25.40	7,170
26 Jun 12	25.59990 -0.90	26.10	25.60	26.10	22,080
25 Jun 12	26.49990 +0.70	27.35	26.50	27.00	7,185
22 Jun 12	25.80000 -1.21	25.80	25.55	25.55	2,835
21 Jun 12	27.00510 +1.11	27.01	26.92	26.92	5,850
20 Jun 12	25.89990 +0.83	25.90	25.61	25.61	10,305
19 Jun 12	25.07010 +0.07	25.07	24.95	24.95	9,300
18 Jun 12	24.99990 +2.10	25.00	23.55	23.90	24,165
15 Jun 12	22.89990 -1.13	23.73	22.90	23.73	9,225
14 Jun 12	24.03000 +0.43	24.03	24.03	24.03	690
13 Jun 12	23.60010 -0.05	23.60	23.40	23.40	480
12 Jun 12	23.64990 -0.13	23.65	23.65	23.65	6,000
11 Jun 12	23.78010 +0.88	24.35	23.78	24.35	37,575
08 Jun 12	22.89990 -0.42	23.16	22.90	23.16	6,900
07 Jun 12	23.31990 +0.32	23.74	23.32	23.50	37,485
06 Jun 12	23.00010 +0.93	23.00	22.04	22.37	14,265
05 Jun 12	22.07010 +0.07	22.17	22.07	22.17	14,400
04 Jun 12	21.99990 -1.50	22.79	22.00	22.33	30,135
01 Jun 12	23.49990 -0.06	24.33	23.50	23.90	13,575
31 May 12	23.55990 -1.30	24.45	23.56	24.45	15,165
30 May 12	24.86010 -0.03	25.94	24.86	25.94	2,400
29 May 12	24.88590 +1.23	24.89	23.70	23.70	9,075
28 May 12	23.66010 +0.14	23.66	23.43	23.43	750
25 May 12	23.52000 -0.90	24.68	23.52	24.00	26,340
24 May 12	24.42000 +0.28	24.42	24.10	24.10	5,250
23 May 12	24.14490 -0.26	24.56	24.14	24.56	13,665
22 May 12	24.39990 +3.10	24.47	22.22	22.22	31,665
21 May 12	21.30000 -0.41	21.99	21.14	21.14	2,400
18 May 12	21.71010 -1.90	22.72	21.71	22.72	22,875
17 May 12	23.61000 +0.14	23.61	23.61	23.61	75
16 May 12	23.47500 -0.43	23.50	23.28	23.28	14,775
15 May 12	23.90010 -1.32	23.90	23.50	23.74	5,490
14 May 12	25.22490 -0.63	25.22	25.22	25.22	165
11 May 12	25.85490 +1.43	25.85	25.85	25.85	3,375
10 May 12	24.42000 +0.86	24.42	24.37	24.37	16,800
09 May 12	23.55990 -0.94	23.63	23.56	23.58	13,500
08 May 12	24.50010 +0.20	25.36	24.50	25.35	8,925
07 May 12	24.30000 +0.05	24.30	24.30	24.30	1,800
04 May 12	24.24990 -1.78	24.91	24.25	24.91	15,750
03 May 12	26.03490 +0.50	26.03	26.03	26.03	11,700
02 May 12	25.53000 +0.73	25.80	25.53	25.70	3,435
30 Apr 12	24.80010 -0.29	26.00	24.80	26.00	5,235
27 Apr 12	25.09500 +0.10	25.97	25.09	25.97	7,920
26 Apr 12	24.99990 +0.74	25.20	24.95	24.95	3,765
25 Apr 12	24.26010 +0.51	24.35	24.00	24.00	15,750
24 Apr 12	23.75190 -1.00	24.61	23.48	23.93	12,525
23 Apr 12	24.75000 -0.55	25.11	24.75	25.11	1,950
20 Apr 12	25.29990 -0.20	25.50	25.10	25.10	2,400
19 Apr 12	25.50000 +1.30	25.50	23.70	25.04	92,700
18 Apr 12	24.20010 -0.20	24.46	24.11	24.40	19,680
17 Apr 12	24.39990 -0.60	24.40	24.40	24.40	1,500
16 Apr 12	24.99990 -0.51	25.58	25.00	25.58	5,850
13 Apr 12	25.50990 -0.03	25.51	25.51	25.51	3,000
12 Apr 12	25.53990 +0.54	25.54	25.22	25.45	3,900
11 Apr 12	24.99990 -0.72	25.00	25.00	25.00	32,250
10 Apr 12	25.71510 -1.19	25.72	24.81	25.40	36,000
05 Apr 12	26.90010 +0.15	27.19	26.47	27.10	7,050
04 Apr 12	26.75010 -1.60	27.75	26.75	27.75	6,390
03 Apr 12	28.35000 +0.60	28.50	27.20	27.20	9,000
02 Apr 12	27.75000 +0.05	28.60	27.75	28.10	22,875
30 Mar 12	27.69990 -0.03	28.35	27.70	28.34	19,875
29 Mar 12	27.72990 -1.02	28.42	27.73	28.42	10,875
28 Mar 12	28.74990 -0.16	28.75	28.15	28.15	5,100
27 Mar 12	28.91490 +1.71	29.45	27.50	28.30	35,700
26 Mar 12	27.20010 +1.51	27.20	25.95	26.10	31,215
23 Mar 12	25.68990 -0.53	26.42	25.69	26.42	4,500
22 Mar 12	26.22000 -0.83	26.63	26.22	26.63	3,150
21 Mar 12	27.04500 +0.62	27.05	27.05	27.05	1,725
20 Mar 12	26.42010 -0.39	26.42	26.01	26.01	4,770
19 Mar 12	26.81010 +0.11	27.20	26.60	27.20	4,290
16 Mar 12	26.70000 -0.15	27.19	26.66	26.66	4,650
15 Mar 12	26.85000 -0.16	27.28	26.60	26.60	9,030
14 Mar 12	27.01500 -0.41	28.18	27.01	28.00	13,830
13 Mar 12	27.42990 +0.05	27.95	26.92	27.50	30,180
12 Mar 12	27.38490 +1.42	27.46	26.10	26.10	29,775
09 Mar 12	25.96500 +0.92	26.00	24.80	25.50	17,355
08 Mar 12	25.04490 -0.34	25.32	24.70	24.70	1,740
07 Mar 12	25.38990 +0.18	25.39	24.70	25.01	6,000
06 Mar 12	25.20510 -0.19	25.60	25.00	25.16	12,675
05 Mar 12	25.39500 -0.80	26.00	25.39	25.76	94,845
02 Mar 12	26.19990 +0.98	26.20	25.55	26.15	35,985
01 Mar 12	25.22010 -0.38	25.51	25.22	25.51	11,925
29 Feb 12	25.59990 -0.01	25.67	25.08	25.08	9,165
28 Feb 12	25.60500 +0.80	25.60	24.80	25.40	23,430
27 Feb 12	24.80010 -0.48	25.63	24.80	25.40	26,850
24 Feb 12	25.28010 -0.46	26.37	24.79	26.00	29,400
23 Feb 12	25.74000 -0.15	26.13	25.49	26.08	4,305
22 Feb 12	25.89000 +0.24	26.58	25.89	26.50	5,370
21 Feb 12	25.65000 -1.54	26.85	25.42	26.80	68,700
20 Feb 12	27.18990 +1.19	27.19	26.80	26.84	9,060
17 Feb 12	26.00010 +0.05	26.60	25.80	26.15	22,710
16 Feb 12	25.95510 +1.17	26.40	25.20	25.90	56,025
15 Feb 12	24.78990 +0.71	26.00	24.79	25.25	83,580
14 Feb 12	24.08010 +0.53	24.50	23.56	23.56	19,200
13 Feb 12	23.55000 +0.55	23.90	23.55	23.88	46,275
10 Feb 12	23.00010 -1.25	24.60	23.00	24.60	23,805
09 Feb 12	24.24990 +0.17	24.25	24.25	24.25	450
08 Feb 12	24.07500 +0.46	24.20	24.06	24.20	18,720
07 Feb 12	23.61510 -0.35	24.50	23.29	24.48	30,825
06 Feb 12	23.97000 +0.68	24.43	23.90	24.06	24,855
03 Feb 12	23.28990 +0.59	23.39	23.00	23.12	22,500
02 Feb 12	22.69500 +0.49	22.69	22.58	22.58	3,750
01 Feb 12	22.20000 -0.01	22.20	21.85	22.20	23,100
31 Jan 12	22.20510 -0.27	23.00	22.21	22.24	19,200
30 Jan 12	22.47990 +0.28	22.48	22.48	22.48	6,450
27 Jan 12	22.20300 +0.90	22.50	21.49	21.50	13,410
26 Jan 12	21.30000 +0.30	21.50	20.87	21.46	27,900
25 Jan 12	21.00000 +0.50	21.12	20.70	20.70	1,650
24 Jan 12	20.49990 -0.15	20.70	20.50	20.70	12,750
23 Jan 12	20.64990 -0.18	20.65	20.17	20.17	1,500
20 Jan 12	20.82600 +0.58	20.83	20.50	20.50	9,450
19 Jan 12	20.24490 -0.67	20.80	20.24	20.80	11,340
18 Jan 12	20.91510 -0.20	20.92	20.90	20.90	2,175
17 Jan 12	21.11490 +1.34	21.23	19.70	20.80	56,175
16 Jan 12	19.77000 -2.33	19.77	19.50	19.69	55,365
13 Jan 12	22.10010 -0.10	22.10	21.65	21.65	4,650
12 Jan 12	22.20000 +0.25	22.20	22.20	22.20	3,300
11 Jan 12	21.95010 +0.31	21.95	21.41	21.43	15,150
10 Jan 12	21.63900 +0.48	21.64	21.10	21.10	11,550
09 Jan 12	21.15900 +0.16	21.17	20.51	20.51	4,005
06 Jan 12	21.00000 -0.85	21.62	21.00	21.30	22,800
05 Jan 12	21.84990 +0.65	21.85	21.13	21.13	10,500
04 Jan 12	21.20010 -0.80	21.20	21.20	21.20	750
03 Jan 12	21.99990 +0.20	22.50	22.00	22.01	26,265
02 Jan 12	21.80010 -0.20	21.80	21.80	21.80	750
30 Dec 11	21.99990 -0.35	22.20	22.00	22.20	7,290
29 Dec 11	22.34610 +0.49	22.40	21.72	21.72	15,645
28 Dec 11	21.86010 +0.10	22.10	21.68	22.10	9,060
27 Dec 11	21.75600 +0.44	22.02	21.28	21.28	12,210
23 Dec 11	21.31500 +0.62	21.32	21.32	21.32	525
22 Dec 11	20.69010 +0.14	21.29	20.69	21.29	1,050
21 Dec 11	20.55000 -0.23	21.62	20.55	21.62	7,500
20 Dec 11	20.78010 -0.72	20.78	20.78	20.78	6,000
19 Dec 11	21.50010 -0.16	21.83	21.50	21.83	3,600
16 Dec 11	21.66000 -0.40	21.66	21.66	21.66	2,250
15 Dec 11	22.05690 +0.01	22.07	21.50	21.50	5,925
14 Dec 11	22.05000 -1.16	22.05	22.05	22.05	5,250
13 Dec 11	23.20590 +0.25	23.21	22.60	22.60	3,675
12 Dec 11	22.95510 -0.05	23.35	22.96	23.35	10,365
09 Dec 11	23.00010 +0.69	23.59	23.00	23.35	9,300
08 Dec 11	22.31010 -3.44	25.05	22.31	25.05	70,110
07 Dec 11	25.74990 +0.18	26.45	25.67	25.67	3,150
06 Dec 11	25.56990 +0.37	25.70	25.12	25.20	20,925
05 Dec 11	25.20000 +0.58	25.20	24.31	25.20	10,350
02 Dec 11	24.62490 -0.38	24.67	23.67	23.96	14,955
01 Dec 11	24.99990 +1.07	25.03	23.85	23.85	7,875
30 Nov 11	23.93010 -0.07	23.93	23.40	23.91	9,375
29 Nov 11	24.00000 -0.64	24.88	23.93	23.93	8,955
28 Nov 11	24.63990 +0.42	24.64	24.29	24.29	11,250
25 Nov 11	24.21990 +1.02	24.22	23.93	23.93	6,975
24 Nov 11	23.19990 -0.67	23.76	23.20	23.66	7,005
23 Nov 11	23.87010 +0.82	23.87	23.40	23.40	16,530
22 Nov 11	23.05500 -0.08	23.06	23.06	23.06	6,000
21 Nov 11	23.13990 -1.95	24.44	23.14	24.44	7,365
18 Nov 11	25.08990 -0.51	25.09	24.70	24.70	9,660
17 Nov 11	25.59990 +0.10	26.06	25.15	25.50	45,750
16 Nov 11	25.50000 +0.81	25.50	24.61	25.25	26,790
15 Nov 11	24.69000 +0.64	24.80	24.08	24.58	14,880
14 Nov 11	24.05010 +0.75	24.96	23.63	24.54	25,800
11 Nov 11	23.30010 +0.40	23.30	22.49	22.49	21,000
10 Nov 11	22.89990 +0.23	23.56	22.30	22.30	7,290
09 Nov 11	22.67010 -0.06	22.67	21.90	22.01	5,625
08 Nov 11	22.73490 +0.19	22.87	22.40	22.60	3,840
07 Nov 11	22.54500 -0.19	23.30	22.55	23.30	2,670
04 Nov 11	22.73010 +1.18	23.86	22.73	23.01	15,450
03 Nov 11	21.55500 +0.92	21.92	21.56	21.90	7,455
02 Nov 11	20.63010 -0.21	20.63	20.60	20.60	2,850
01 Nov 11	20.84010 -0.16	21.00	20.76	20.76	21,000
31 Oct 11	21.00000 +0.61	21.43	21.00	21.43	750
28 Oct 11	20.38500 -0.19	20.66	19.68	20.66	5,175
27 Oct 11	20.58000 -0.07	20.58	20.58	20.58	7,440
26 Oct 11	20.64990 +0.00	20.65	20.65	20.65	750
25 Oct 11	20.64990 +0.02	20.65	19.98	19.98	54,930
24 Oct 11	20.63010 +0.08	20.63	20.00	20.00	6,840
21 Oct 11	20.55000 +0.04	20.55	19.75	19.75	3,000
19 Oct 11	20.51010 +0.85	20.51	20.17	20.17	675
18 Oct 11	19.65990 -0.89	19.66	19.66	19.66	5,700
17 Oct 11	20.54490 +0.33	20.54	20.54	20.54	1,500
14 Oct 11	20.21490 -0.49	20.21	19.79	19.97	12,555
13 Oct 11	20.70000 +0.23	20.70	19.83	19.88	57,390
12 Oct 11	20.47500 +0.28	20.48	20.39	20.39	4,530
11 Oct 11	20.19990 +0.20	20.39	19.99	19.99	4,695
10 Oct 11	20.00010 +0.00	20.00	19.52	19.52	2,925
07 Oct 11	20.00010 +0.00	20.00	19.38	19.51	14,910
06 Oct 11	20.00010 +1.65	20.00	18.65	19.39	4,515
05 Oct 11	18.35010 +0.31	18.35	17.42	17.42	8,550
04 Oct 11	18.04500 -0.10	18.25	17.56	17.56	2,400
30 Sep 11	18.15000 -0.35	18.17	17.55	17.96	40,650
29 Sep 11	18.50010 -0.77	18.50	18.50	18.50	1,050
28 Sep 11	19.27500 +0.25	19.27	19.01	19.01	5,550
27 Sep 11	19.02000 -0.98	19.02	18.82	18.82	2,775
26 Sep 11	20.00010 +0.57	20.00	18.89	18.89	16,800
23 Sep 11	19.43010 +0.49	19.43	18.52	18.52	2,850
22 Sep 11	18.93990 -0.42	19.34	18.61	19.34	28,350
21 Sep 11	19.35990 +0.36	19.52	18.74	19.24	5,850
20 Sep 11	18.99990 +0.43	19.00	18.96	18.96	5,475
19 Sep 11	18.57000 +1.28	18.58	18.16	18.35	11,250
16 Sep 11	17.28990 -0.35	17.80	17.29	17.80	10,500
15 Sep 11	17.64000 -0.02	17.64	17.56	17.56	2,850
14 Sep 11	17.65500 +0.77	17.92	17.66	17.92	1,740
13 Sep 11	16.89000 -0.02	16.89	16.89	16.89	3,015
12 Sep 11	16.90500 +0.20	16.99	16.46	16.69	43,665
09 Sep 11	16.70010 -0.01	16.70	16.70	16.70	1,500
08 Sep 11	16.71510 +0.34	16.72	16.69	16.69	960
07 Sep 11	16.37010 +0.20	16.57	16.37	16.57	3,735
06 Sep 11	16.17000 +0.13	16.42	15.96	15.96	22,425
05 Sep 11	16.04010 -0.62	16.50	16.04	16.50	2,700
02 Sep 11	16.65990 +0.08	16.66	16.66	16.66	1,500
01 Sep 11	16.57500 -0.82	17.48	16.58	17.48	30,600
31 Aug 11	17.40000 +0.58	17.40	17.40	17.40	450
30 Aug 11	16.81500 -0.23	16.82	16.81	16.81	1,350
29 Aug 11	17.04000 +1.49	17.04	16.60	16.99	9,465
26 Aug 11	15.54990 -0.66	16.25	15.55	16.25	4,500
25 Aug 11	16.20510 +0.18	16.21	16.21	16.21	75
24 Aug 11	16.02990 +0.53	16.21	15.83	16.21	44,550
23 Aug 11	15.50010 -0.53	15.50	15.00	15.48	32,325
22 Aug 11	16.03500 -0.49	16.03	16.03	16.03	60
19 Aug 11	16.52010 -0.47	17.21	16.52	17.21	2,280
18 Aug 11	16.99500 -1.30	17.53	16.99	17.53	29,160
17 Aug 11	18.29010 +0.31	18.29	18.29	18.29	2,250
16 Aug 11	17.98500 -0.86	18.56	17.89	17.89	3,000
15 Aug 11	18.84990 +0.14	18.85	18.85	18.85	2,700
12 Aug 11	18.71490 +1.71	18.71	17.50	17.57	30,585
11 Aug 11	17.00490 +0.02	17.00	17.00	17.00	1,500
10 Aug 11	16.98510 -0.41	18.26	16.99	18.25	15,720
09 Aug 11	17.39490 +0.90	17.39	16.06	16.06	15,690
08 Aug 11	16.49010 +0.19	16.50	15.90	15.91	44,280
05 Aug 11	16.29990 -1.93	17.20	16.25	16.65	68,580
04 Aug 11	18.23010 -0.57	19.00	18.23	18.85	14,445
03 Aug 11	18.80010 -1.06	19.55	18.80	18.98	10,050
02 Aug 11	19.86000 +0.02	19.86	19.86	19.86	7,500
01 Aug 11	19.83990 +0.29	19.84	19.84	19.84	3,000
29 Jul 11	19.54500 -0.05	19.55	19.05	19.06	45,000
28 Jul 11	19.59510 -0.29	19.60	19.60	19.60	23,250
27 Jul 11	19.89000 +0.39	19.89	19.50	19.50	20,910
26 Jul 11	19.50000 -0.50	19.60	19.50	19.60	12,750
25 Jul 11	20.00010 -0.20	20.75	20.00	20.50	1,200
22 Jul 11	20.19990 +0.46	20.20	19.57	20.20	8,520
21 Jul 11	19.74000 +0.12	19.74	19.74	19.74	4,650
20 Jul 11	19.62000 -0.13	19.88	19.62	19.88	12,750
19 Jul 11	19.74990 +0.53	19.75	18.83	18.83	9,750
18 Jul 11	19.22010 -0.28	19.36	18.94	19.30	6,195
15 Jul 11	19.50510 -0.09	19.51	19.51	19.51	5,250
14 Jul 11	19.59990 -0.18	19.60	19.60	19.60	15,000
13 Jul 11	19.77990 -0.09	19.84	19.78	19.84	4,500
12 Jul 11	19.86990 -0.20	19.88	19.87	19.88	6,135
11 Jul 11	20.07000 -0.43	20.07	19.91	19.91	1,500
08 Jul 11	20.49990 +0.22	20.50	20.50	20.50	7,500
07 Jul 11	20.28000 +0.28	20.28	20.00	20.00	10,125
06 Jul 11	20.00010 +0.31	20.00	19.97	19.97	1,260
05 Jul 11	19.68990 -0.78	19.80	19.69	19.80	2,595
04 Jul 11	20.46510 +0.38	20.47	20.46	20.46	4,500
01 Jul 11	20.09010 +0.21	20.09	19.55	19.58	15,000
30 Jun 11	19.88490 -0.12	19.88	19.88	19.88	300
29 Jun 11	20.00010 +0.35	20.00	19.31	19.31	5,580
28 Jun 11	19.65000 +0.15	19.65	19.61	19.61	8,625
27 Jun 11	19.50000 +0.00	19.79	19.08	19.79	7,980
24 Jun 11	19.50000 +0.70	19.50	19.12	19.12	5,325
23 Jun 11	18.80010 -0.38	18.80	18.80	18.80	2,625
22 Jun 11	19.17990 +0.93	19.18	18.66	19.18	33,600
21 Jun 11	18.24990 -0.09	18.45	17.77	17.77	25,425
20 Jun 11	18.33510 -0.16	19.00	18.34	18.98	10,320
17 Jun 11	18.50010 -0.70	18.60	18.50	18.60	3,750
16 Jun 11	19.20000 -0.80	19.41	19.03	19.09	35,400
15 Jun 11	20.00010 +0.15	20.21	20.00	20.21	6,000
14 Jun 11	19.85010 +0.06	19.85	19.85	19.85	12,390
13 Jun 11	19.79490 +0.74	19.79	19.07	19.07	495
10 Jun 11	19.05000 +0.75	19.05	19.05	19.05	1,500
09 Jun 11	18.30000 -0.70	18.40	18.30	18.40	19,875
08 Jun 11	18.99990 -0.50	19.01	19.00	19.01	10,875
07 Jun 11	19.50000 -0.30	19.70	19.50	19.70	42,750
06 Jun 11	19.80000 -1.10	21.29	19.80	21.29	7,530
03 Jun 11	20.90010 +1.01	21.09	19.78	19.78	29,700
02 Jun 11	19.89000 -0.66	20.00	19.89	20.00	4,500
01 Jun 11	20.55000 -0.11	21.19	20.50	21.00	12,330
31 May 11	20.65500 +0.16	20.90	20.66	20.90	8,100
30 May 11	20.49990 +0.00	20.94	20.50	20.94	3,900
27 May 11	20.49990 +0.10	21.28	20.50	20.79	56,565
26 May 11	20.40000 +1.05	20.78	20.40	20.50	149,940
25 May 11	19.35000 -0.02	19.35	18.95	18.95	7,500
24 May 11	19.37490 -0.63	19.42	19.37	19.42	2,025
23 May 11	20.00010 +0.82	20.00	20.00	20.00	1,155
20 May 11	19.18500 -0.01	19.33	19.18	19.33	15,375
19 May 11	19.19490 +0.72	19.34	18.79	18.79	25,575
18 May 11	18.47010 -0.43	18.50	18.14	18.50	13,575
17 May 11	18.90510 -0.52	18.91	18.55	18.75	8,250
16 May 11	19.43010 -0.08	19.43	19.43	19.43	6,000
13 May 11	19.50510 +0.80	19.99	19.51	19.55	14,625
12 May 11	18.71010 -0.70	18.71	18.71	18.71	4,350
11 May 11	19.41000 -0.50	20.00	19.20	19.89	21,525
10 May 11	19.90500 +0.65	19.91	19.15	19.15	7,950
09 May 11	19.25010 +0.45	19.25	18.46	19.00	15,690
06 May 11	18.80010 +0.35	18.80	18.35	18.40	8,295
05 May 11	18.45000 +1.12	18.45	18.45	18.45	825
04 May 11	17.33490 -0.47	18.49	17.33	18.49	9,975
03 May 11	17.80500 -0.69	18.70	17.81	18.70	6,240
02 May 11	18.49500 -0.20	18.70	18.50	18.70	4,125
29 Apr 11	18.69990 +0.10	18.70	18.40	18.70	5,895
28 Apr 11	18.59490 -0.07	18.59	18.59	18.59	3,285
27 Apr 11	18.66000 -0.16	18.70	18.50	18.70	25,200
26 Apr 11	18.81510 +0.86	18.82	18.27	18.48	48,750
21 Apr 11	17.95500 +0.25	17.95	17.89	17.90	5,385
20 Apr 11	17.70000 -0.16	17.70	17.70	17.70	10,125
19 Apr 11	17.85510 -0.02	17.86	17.86	17.86	5,475
18 Apr 11	17.87490 +0.26	17.99	17.43	17.90	16,950
15 Apr 11	17.61510 +0.28	17.80	17.62	17.80	285
14 Apr 11	17.34000 +0.08	17.39	16.90	17.27	18,825
13 Apr 11	17.25510 +0.16	17.46	16.89	16.89	25,200
12 Apr 11	17.10000 -0.80	17.54	17.00	17.54	5,250
11 Apr 11	17.90010 -0.85	18.50	17.90	18.50	17,115
08 Apr 11	18.75000 -0.40	19.49	18.75	19.21	15,135
07 Apr 11	19.14990 +1.04	19.15	18.41	18.41	19,980
06 Apr 11	18.11010 -0.79	19.24	18.11	18.98	3,600
05 Apr 11	18.90000 +1.15	18.90	18.10	18.10	35,250
04 Apr 11	17.75010 -2.09	18.80	17.75	18.80	29,280
01 Apr 11	19.83990 -0.16	20.00	19.31	20.00	42,615
31 Mar 11	20.00010 +3.32	20.00	16.40	16.43	42,300
30 Mar 11	16.68000 +0.03	17.20	16.67	17.20	20,460
29 Mar 11	16.65000 +0.09	16.65	16.60	16.65	2,625
28 Mar 11	16.56000 +0.41	16.56	16.38	16.38	24,450
25 Mar 11	16.14990 +0.54	16.15	16.04	16.04	14,325
24 Mar 11	15.60990 -0.07	15.89	15.61	15.70	12,495
23 Mar 11	15.68490 -0.31	15.68	15.68	15.68	990
22 Mar 11	15.99990 -0.27	16.27	16.00	16.27	2,475
21 Mar 11	16.26990 +0.27	16.51	16.27	16.51	6,165
18 Mar 11	15.99990 -0.35	16.00	16.00	16.00	15,000
17 Mar 11	16.35000 -0.34	16.40	16.09	16.25	32,940
16 Mar 11	16.68510 +0.92	16.94	15.80	15.80	5,775
15 Mar 11	15.76500 -1.28	16.36	15.10	16.00	25,830
14 Mar 11	17.04990 -0.10	17.05	16.69	16.69	11,715
11 Mar 11	17.15010 -0.36	17.38	17.11	17.29	10,845
10 Mar 11	17.51010 +0.15	18.13	17.51	17.85	3,900
09 Mar 11	17.36490 -0.20	17.36	17.36	17.36	9,000
08 Mar 11	17.56500 -0.14	17.71	17.57	17.71	900
07 Mar 11	17.70510 +0.02	17.96	17.71	17.89	36,150
04 Mar 11	17.68500 +0.19	17.68	17.35	17.35	17,100
03 Mar 11	17.49990 +0.30	17.50	17.50	17.50	9,000
02 Mar 11	17.19990 -0.34	17.20	17.20	17.20	6,750
01 Mar 11	17.54010 +0.32	17.54	17.54	17.54	3,000
28 Feb 11	17.22510 -0.38	17.41	17.18	17.25	35,130
25 Feb 11	17.60010 +2.05	17.60	16.19	16.70	29,700
24 Feb 11	15.54990 -0.47	16.70	15.55	16.00	46,290
23 Feb 11	16.02000 -0.48	16.45	16.00	16.00	12,030
22 Feb 11	16.50000 -0.45	17.10	16.50	17.10	47,625
21 Feb 11	16.95000 -0.32	17.20	16.95	17.20	17,700
18 Feb 11	17.27010 -1.23	17.95	17.15	17.90	19,035
17 Feb 11	18.50010 +0.91	18.50	18.35	18.35	4,500
16 Feb 11	17.58510 +0.56	18.02	16.53	16.80	10,950
15 Feb 11	17.03010 -0.22	17.42	17.03	17.42	3,960
14 Feb 11	17.25000 +0.24	17.58	17.10	17.10	2,250
11 Feb 11	17.01000 +0.01	17.44	17.01	17.44	4,050
10 Feb 11	17.00010 +0.20	17.00	16.75	16.75	7,875
09 Feb 11	16.80000 -0.28	17.55	16.66	17.55	12,120
08 Feb 11	17.08500 +0.39	17.23	16.87	17.23	5,625
07 Feb 11	16.69500 -0.85	17.89	16.69	17.56	22,980
04 Feb 11	17.54490 -0.05	17.81	17.50	17.66	21,255
03 Feb 11	17.59500 +0.22	17.59	17.58	17.58	2,700
02 Feb 11	17.37990 -0.12	17.40	17.38	17.40	17,550
01 Feb 11	17.49990 -0.40	18.05	17.50	17.87	8,775
31 Jan 11	17.90010 -0.48	18.11	17.70	17.70	7,005
28 Jan 11	18.38010 +0.05	18.38	18.38	18.38	4,875
27 Jan 11	18.33000 +0.13	18.33	18.32	18.32	1,500
26 Jan 11	18.20010 +0.20	18.55	17.71	17.71	14,085
25 Jan 11	18.00000 +0.90	18.83	18.00	18.30	81,390
24 Jan 11	17.10000 +0.40	17.30	16.80	16.80	1,935
21 Jan 11	16.70010 -0.82	17.00	16.30	16.95	44,520
20 Jan 11	17.52000 -0.83	18.05	17.52	18.05	13,395
19 Jan 11	18.35010 -0.51	18.71	18.35	18.71	16,500
18 Jan 11	18.86010 -0.64	19.73	18.62	19.60	41,895
17 Jan 11	19.50000 -0.58	19.60	19.10	19.24	73,575
14 Jan 11	20.07510 +0.48	20.15	19.36	19.46	27,945
13 Jan 11	19.59510 -1.03	20.85	19.60	20.85	29,025
12 Jan 11	20.62500 -1.06	20.86	20.32	20.85	31,725
11 Jan 11	21.68010 -0.42	22.30	21.68	22.30	33,270
10 Jan 11	22.10490 +0.21	22.22	21.50	21.95	36,390
07 Jan 11	21.89010 +0.87	21.89	21.28	21.38	33,375
06 Jan 11	21.02010 +1.02	21.22	20.14	20.86	10,440
05 Jan 11	20.00010 -0.07	20.00	19.85	19.85	6,000
04 Jan 11	20.07000 +0.37	20.07	19.80	20.00	10,635
03 Jan 11	19.70010 -1.45	20.75	19.70	20.50	40,785
30 Dec 10	21.15000 +0.90	21.37	21.00	21.37	13,005
29 Dec 10	20.25000 +0.71	20.25	20.25	20.25	7,500
28 Dec 10	19.53990 -0.44	20.20	19.24	19.30	4,785
27 Dec 10	19.98000 -4.47	23.91	19.80	23.33	74,055
23 Dec 10	24.45000 -0.15	24.52	23.69	24.41	36,960
22 Dec 10	24.60000 +0.68	24.60	24.00	24.00	1,470
21 Dec 10	23.91510 +0.00	23.92	23.92	23.92	75
20 Dec 10	23.91990 +0.05	24.46	23.54	23.54	13,125
17 Dec 10	23.86500 +1.36	23.86	22.78	23.02	45,810
16 Dec 10	22.50000 -0.16	22.91	22.50	22.91	600
15 Dec 10	22.65990 +1.77	22.66	20.66	20.66	5,325
14 Dec 10	20.88510 -2.20	23.00	20.50	23.00	19,425
13 Dec 10	23.08500 -0.71	24.00	23.08	23.54	25,620
10 Dec 10	23.79990 -0.45	24.40	23.80	23.90	10,650
09 Dec 10	24.24510 +0.34	24.99	24.25	24.99	3,270
08 Dec 10	23.90010 +0.42	24.47	23.85	24.47	7,065
07 Dec 10	23.48490 +0.98	23.50	22.26	22.30	36,405
06 Dec 10	22.50510 -0.49	23.90	22.51	23.22	45,435
03 Dec 10	22.99500 -1.40	24.65	23.00	24.65	23,895
02 Dec 10	24.39990 -2.28	26.47	23.90	26.40	94,815
01 Dec 10	26.67510 -0.07	27.70	26.50	26.50	28,830
30 Nov 10	26.75010 +0.93	26.75	26.00	26.25	34,860
29 Nov 10	25.82010 -0.97	27.00	25.82	27.00	38,580
26 Nov 10	26.79000 -0.36	27.57	26.79	27.09	28,920
25 Nov 10	27.15000 +1.31	27.38	26.81	27.15	34,905
24 Nov 10	25.83990 +0.32	26.55	25.82	26.20	47,160
23 Nov 10	25.52010 +1.47	26.66	23.99	24.14	51,240
22 Nov 10	24.05490 +1.25	24.25	22.60	22.90	36,195
19 Nov 10	22.80000 +0.82	22.95	21.68	22.06	48,360
18 Nov 10	21.97500 +0.46	22.13	21.70	21.80	32,745
17 Nov 10	21.51990 -0.24	22.48	21.52	21.70	17,175
16 Nov 10	21.75510 -1.45	22.80	21.76	22.80	40,065
15 Nov 10	23.21010 +1.93	24.17	21.60	22.00	137,535
12 Nov 10	21.28500 +0.98	21.49	20.40	20.48	46,740
11 Nov 10	20.30490 +0.82	21.95	20.16	21.00	53,790
10 Nov 10	19.48500 +2.13	19.86	17.48	17.48	50,175
09 Nov 10	17.35500 -0.10	18.00	17.35	17.86	16,350
08 Nov 10	17.45010 -0.10	17.95	17.45	17.60	14,070
05 Nov 10	17.55510 +0.94	18.29	17.20	17.70	71,445
04 Nov 10	16.62000 +1.28	16.82	15.67	15.79	51,915
03 Nov 10	15.33990 +0.01	15.34	15.34	15.34	450
02 Nov 10	15.33000 -0.62	15.36	15.33	15.36	1,800
01 Nov 10	15.95010 +0.60	15.95	15.68	15.84	27,150
29 Oct 10	15.35010 +0.30	15.47	15.35	15.47	3,000
28 Oct 10	15.05010 -0.50	15.15	15.05	15.15	12,000
27 Oct 10	15.54990 +0.15	15.65	15.55	15.65	3,600
26 Oct 10	15.39990 +0.60	15.40	15.00	15.12	3,840
25 Oct 10	14.79990 -0.27	14.93	14.63	14.93	6,420
22 Oct 10	15.06990 +0.16	15.07	15.07	15.07	1,500
21 Oct 10	14.91000 +0.35	14.91	14.80	14.81	42,000
20 Oct 10	14.55510 -0.10	14.60	14.52	14.60	23,955
19 Oct 10	14.65500 -0.02	14.69	14.54	14.57	16,350
18 Oct 10	14.67990 -0.01	14.68	14.68	14.68	14,250
15 Oct 10	14.69490 +0.04	14.69	14.69	14.69	1,500
14 Oct 10	14.64990 -0.06	14.99	14.65	14.95	13,350
13 Oct 10	14.70510 +0.23	14.71	14.71	14.71	450
12 Oct 10	14.47500 -0.13	14.63	14.43	14.63	21,390
11 Oct 10	14.61000 -0.42	14.88	14.61	14.88	3,570
08 Oct 10	15.03000 +0.25	15.03	14.67	14.67	90,750
07 Oct 10	14.78010 -0.27	14.78	14.75	14.75	7,185
06 Oct 10	15.05010 -0.30	15.05	15.05	15.05	1,200
05 Oct 10	15.35490 +0.30	15.35	15.31	15.31	3,000
04 Oct 10	15.05010 +0.10	15.16	15.05	15.16	10,020
01 Oct 10	14.94990 -1.10	15.07	14.95	15.00	2,625
30 Sep 10	16.05000 +0.39	16.05	16.05	16.05	1,350
29 Sep 10	15.66000 +0.06	15.66	15.66	15.66	6,000
28 Sep 10	15.60000 +0.35	15.60	15.34	15.40	14,070
27 Sep 10	15.24990 +0.37	15.25	14.84	14.84	7,125
24 Sep 10	14.88000 -0.02	14.88	14.88	14.88	4,800
23 Sep 10	14.90010 -0.61	15.12	14.82	14.98	31,575
22 Sep 10	15.51000 -0.96	15.70	15.50	15.50	9,900
21 Sep 10	16.47000 +0.92	16.47	16.47	16.47	1,500
20 Sep 10	15.54990 +0.26	15.67	15.35	15.67	11,400
17 Sep 10	15.29490 -2.05	16.43	15.29	16.20	17,400
16 Sep 10	17.34000 +0.99	17.34	16.80	16.82	20,310
15 Sep 10	16.35000 +0.19	16.48	16.30	16.48	2,355
14 Sep 10	16.16490 -0.04	16.50	16.16	16.24	3,450
13 Sep 10	16.20510 -0.14	16.21	15.64	15.64	16,515
10 Sep 10	16.35000 -0.15	16.49	16.30	16.49	15,000
09 Sep 10	16.50000 +0.23	16.50	16.50	16.50	3,000
08 Sep 10	16.27500 -0.08	16.41	16.24	16.24	21,255
07 Sep 10	16.35990 -0.14	16.50	16.36	16.50	7,860
06 Sep 10	16.50000 +0.00	16.50	16.50	16.50	4,500
03 Sep 10	16.50000 +0.50	16.63	16.30	16.63	14,895
02 Sep 10	15.99990 +0.60	16.00	15.82	15.82	18,075
01 Sep 10	15.39990 -0.31	15.60	15.28	15.60	3,585
31 Aug 10	15.70500 +0.10	16.00	15.50	16.00	13,830
30 Aug 10	15.60000 +0.10	15.93	15.56	15.62	8,850
27 Aug 10	15.50010 -0.25	15.73	15.43	15.43	8,250
26 Aug 10	15.75000 +0.74	15.75	15.60	15.60	1,965
25 Aug 10	15.00990 -0.19	15.43	15.01	15.43	22,755
24 Aug 10	15.20010 -0.02	15.97	15.20	15.97	22,125
23 Aug 10	15.22500 +0.70	15.23	14.94	14.94	2,655
20 Aug 10	14.52000 -0.24	14.90	14.52	14.56	3,345
19 Aug 10	14.76000 -0.24	14.76	14.72	14.73	810
18 Aug 10	15.00000 -0.10	15.05	15.00	15.05	3,600
17 Aug 10	15.09990 +0.70	15.10	14.44	14.44	13,200
16 Aug 10	14.40000 +0.04	14.53	14.40	14.50	21,030
13 Aug 10	14.36010 +0.61	14.36	13.60	13.85	15,390
12 Aug 10	13.74990 -0.54	13.97	13.49	13.81	58,005
11 Aug 10	14.28510 -0.61	14.83	14.29	14.83	22,425
10 Aug 10	14.90010 -0.08	15.17	14.90	14.98	5,400
09 Aug 10	14.97990 +0.39	15.15	14.77	14.77	21,120
06 Aug 10	14.58510 -1.29	15.68	14.59	15.68	49,755
05 Aug 10	15.87990 -0.67	16.03	15.71	15.85	45,600
04 Aug 10	16.55010 +0.67	16.80	16.51	16.80	23,325
03 Aug 10	15.87990 +0.29	16.00	15.88	16.00	11,310
02 Aug 10	15.58500 +0.32	15.65	15.40	15.60	11,910
30 Jul 10	15.26490 -0.03	15.79	15.26	15.76	8,100
29 Jul 10	15.29490 -0.66	15.98	15.29	15.98	10,650
28 Jul 10	15.95010 -0.15	15.95	15.62	15.62	5,325
27 Jul 10	16.10010 -0.58	16.40	16.05	16.08	10,560
26 Jul 10	16.68000 -0.52	16.68	16.68	16.68	300
23 Jul 10	17.19990 +1.30	17.20	16.23	16.47	16,860
22 Jul 10	15.90000 +0.10	16.16	15.88	15.88	9,165
21 Jul 10	15.80010 -0.80	16.55	15.80	16.00	21,540
20 Jul 10	16.59990 +0.22	17.00	16.30	16.84	50,415
19 Jul 10	16.38000 +0.18	17.15	15.90	16.20	121,530
16 Jul 10	16.20000 +0.70	16.20	15.17	15.48	88,455
15 Jul 10	15.50010 +1.10	15.50	15.50	15.50	16,725
14 Jul 10	14.40000 +0.40	14.40	14.40	14.40	12,075
13 Jul 10	14.00010 +0.10	14.00	14.00	14.00	20,985
12 Jul 10	13.89990 -0.30	13.90	13.90	13.90	19,080
09 Jul 10	14.19990 +1.55	14.20	14.20	14.20	6,225
08 Jul 10	12.65010 -3.09	12.65	12.65	12.65	1,500
07 Jul 10	15.74010 -0.06	15.74	15.74	15.74	4,875
06 Jul 10	15.80010 +0.00	15.80	15.80	15.80	1,800
05 Jul 10	15.80010 +0.36	15.80	15.80	15.80	750
02 Jul 10	15.44010 -2.00	18.10	15.38	17.89	476,295
01 Jul 10	17.43510 -5.07	20.68	16.39	20.00	196,185
30 Jun 10	22.50510 +6.94	23.93	19.80	19.80	270,675
29 Jun 10	15.57000 +0.00	15.57	14.84	14.96	18,975

Tesla Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	332.64999 +4.95	335.70	324.45	327.40	22,230
19 Oct 26	327.70001 +7.70	328.50	314.00	318.75	12,300
16 Oct 26	320.00000 -4.20	339.40	318.20	336.45	33,448
15 Oct 26	324.20001 -6.00	324.45	316.85	321.70	15,485
14 Oct 26	330.20001 -6.40	336.10	327.75	335.60	15,164
13 Oct 26	336.60001 -2.75	336.75	331.65	334.90	11,438
12 Oct 26	339.35001 +0.00	343.35	338.50	342.10	20,786
09 Oct 26	339.35001 +6.90	347.05	337.10	337.10	25,002
08 Oct 26	332.45001 -2.90	336.70	332.15	336.00	9,698
07 Oct 26	335.35001 -2.75	341.20	335.00	337.00	12,679
06 Oct 26	338.10001 +1.15	340.95	336.45	339.15	14,721
05 Oct 26	336.95001 +5.65	338.65	327.10	332.15	15,616
02 Oct 26	331.29999 +14.05	331.60	315.90	316.00	18,790
01 Oct 26	317.25000 +10.55	319.50	313.70	315.20	21,028
30 Sep 26	306.70001 -5.85	312.90	304.80	312.20	12,728
29 Sep 26	312.54999 -4.35	316.65	310.35	315.10	8,699
28 Sep 26	316.89999 -8.25	326.35	316.50	325.15	11,623
25 Sep 26	325.14999 -6.25	339.00	323.05	334.15	26,399
24 Sep 26	331.39999 -2.55	335.40	329.35	331.60	10,812
23 Sep 26	333.95001 +5.10	339.15	330.95	332.45	15,941
22 Sep 26	328.85001 +2.70	331.75	325.80	327.80	16,814
21 Sep 26	326.14999 +10.45	329.50	320.25	320.50	26,878
18 Sep 26	315.70001 -3.80	323.35	314.85	321.15	23,234
17 Sep 26	319.50000 +5.60	325.15	315.10	315.15	24,495
16 Sep 26	313.89999 +1.50	316.10	308.50	309.90	16,284
15 Sep 26	312.39999 -1.10	313.55	307.55	311.15	15,177
14 Sep 26	313.50000 -1.75	318.70	309.75	311.45	30,059
11 Sep 26	315.25000 +0.60	317.35	310.85	314.50	15,847
10 Sep 26	314.64999 -2.80	317.65	309.70	315.25	23,240
09 Sep 26	317.45001 +2.40	322.00	312.25	315.55	24,082
08 Sep 26	315.04999 +10.30	317.20	303.40	305.35	22,221
07 Sep 26	304.75000 +0.60	306.80	303.40	304.40	19,569
04 Sep 26	304.14999 -23.95	319.45	303.00	318.85	54,266
03 Sep 26	328.10001 +22.75	328.50	308.90	308.90	37,252
02 Sep 26	305.35001 -5.20	311.15	302.05	308.90	15,395
01 Sep 26	310.54999 -2.35	316.85	304.75	316.70	21,936
31 Aug 26	312.89999 +9.65	315.00	297.90	301.45	30,735
28 Aug 26	303.25000 +0.65	308.00	302.50	305.25	11,909
27 Aug 26	302.60001 +7.75	303.80	296.50	297.35	26,517
26 Aug 26	294.85001 -8.25	301.65	293.95	300.35	24,595
25 Aug 26	303.10001 -2.40	303.45	299.50	301.70	11,729
24 Aug 26	305.50000 -2.65	311.00	301.70	310.15	24,745
21 Aug 26	308.14999 +13.95	311.75	297.20	297.25	43,172
20 Aug 26	294.20001 -3.70	301.20	290.70	301.10	28,856
19 Aug 26	297.89999 +6.70	299.00	288.40	289.05	16,719
18 Aug 26	291.20001 -2.00	293.55	286.40	291.15	24,940
17 Aug 26	293.20001 +2.40	297.30	291.45	297.30	15,140
14 Aug 26	290.79999 +1.65	303.10	289.75	294.70	31,304
13 Aug 26	289.14999 +8.40	290.80	281.70	284.70	13,911
12 Aug 26	280.75000 -7.50	290.20	280.60	288.55	14,325
11 Aug 26	288.25000 +3.60	291.00	285.90	286.80	19,019
10 Aug 26	284.64999 -2.85	287.65	282.45	286.70	17,868
07 Aug 26	287.50000 +9.00	288.30	278.00	278.75	16,028
06 Aug 26	278.50000 -0.80	280.20	273.70	278.50	14,471
05 Aug 26	279.29999 -1.60	284.70	277.80	284.65	24,786
04 Aug 26	280.89999 -0.30	283.60	278.40	282.95	38,255
03 Aug 26	281.20001 +15.05	281.70	268.70	272.70	29,919
31 Jul 26	266.14999 +0.85	275.75	263.50	274.35	27,128
30 Jul 26	265.29999 -1.35	268.20	261.00	261.65	39,813
29 Jul 26	266.64999 -2.70	271.40	264.95	268.50	22,919
28 Jul 26	269.35001 -1.20	270.75	264.70	268.45	20,664
27 Jul 26	270.54999 -2.20	279.20	267.80	277.75	53,711
24 Jul 26	272.75000 -9.60	285.60	271.20	284.60	78,291
23 Jul 26	282.35001 -48.75	313.40	280.35	313.40	78,911
22 Jul 26	331.10001 -2.60	332.90	328.55	330.30	13,301
21 Jul 26	333.70001 +6.50	336.75	324.40	327.70	10,491
20 Jul 26	327.20001 -3.95	337.85	327.00	332.30	14,702
17 Jul 26	331.14999 -13.25	337.20	330.50	336.45	16,219
16 Jul 26	344.39999 -2.75	345.20	337.05	343.90	15,268
15 Jul 26	347.14999 -1.00	355.00	344.60	348.10	8,635
14 Jul 26	348.14999 -0.25	351.10	345.65	346.90	14,869
13 Jul 26	348.39999 -9.90	355.15	344.70	350.40	12,085
10 Jul 26	358.29999 +11.75	361.05	351.85	354.00	14,833
09 Jul 26	346.54999 +2.15	349.35	342.00	347.05	17,126
08 Jul 26	344.39999 -10.60	353.20	343.00	351.10	14,556
07 Jul 26	355.00000 -6.00	366.50	355.00	363.35	14,167
06 Jul 26	361.00000 +10.70	361.00	342.65	349.20	22,090
03 Jul 26	350.29999 +2.15	350.80	348.25	348.55	7,337
02 Jul 26	348.14999 -31.00	383.00	344.95	370.45	51,250
01 Jul 26	379.14999 +14.55	380.10	366.00	367.00	28,796
30 Jun 26	364.60001 +15.15	365.70	354.30	359.80	21,858
29 Jun 26	349.45001 +10.20	349.45	332.95	335.55	21,306
26 Jun 26	339.25000 +9.05	339.25	322.90	325.25	20,293
25 Jun 26	330.20001 -6.20	334.10	327.20	331.95	20,238
24 Jun 26	336.39999 -1.20	339.20	334.50	337.65	16,967
23 Jun 26	337.60001 -20.40	348.10	336.85	347.30	40,384
22 Jun 26	358.00000 +12.40	361.60	343.50	344.35	23,441
19 Jun 26	345.60001 +6.70	348.65	345.60	348.45	11,316
18 Jun 26	338.89999 -5.35	348.80	335.60	346.00	17,970
17 Jun 26	344.25000 -6.40	349.20	343.15	347.50	14,908
16 Jun 26	350.64999 -2.80	355.00	345.80	349.50	21,663
15 Jun 26	353.45001 +9.10	358.00	351.00	354.75	21,679
12 Jun 26	344.35001 +9.40	349.20	336.80	343.10	30,211
11 Jun 26	334.95001 +1.25	338.55	330.85	334.45	32,902
10 Jun 26	333.70001 -7.70	343.10	332.10	340.50	26,510
09 Jun 26	341.39999 -5.30	361.40	341.05	356.25	28,225
08 Jun 26	346.70001 -1.95	350.40	339.50	340.10	25,709
05 Jun 26	348.64999 -12.15	366.50	348.10	358.25	22,182
04 Jun 26	360.79999 -7.50	366.30	359.65	363.00	19,078
03 Jun 26	368.29999 +6.30	373.35	358.85	362.15	21,350
02 Jun 26	362.00000 -2.60	363.70	355.45	357.65	15,231
01 Jun 26	364.60001 -7.15	370.60	361.25	370.15	19,122
29 May 26	371.75000 -7.15	378.95	367.85	378.65	14,305
28 May 26	378.89999 +0.25	380.65	372.90	373.40	20,867
27 May 26	378.64999 +6.20	382.85	372.35	372.35	27,893
26 May 26	372.45001 +1.50	374.15	366.75	368.35	21,269
25 May 26	370.95001 +2.95	373.50	370.95	371.50	8,185
22 May 26	368.00000 +8.55	371.05	358.85	361.40	16,523
21 May 26	359.45001 +4.50	368.30	356.80	363.80	35,916
20 May 26	354.95001 +12.60	357.00	349.10	349.40	24,052
19 May 26	342.35001 -9.70	352.30	339.85	350.50	17,544
18 May 26	352.04999 -15.60	361.10	351.00	358.35	24,625
15 May 26	367.64999 -16.45	374.85	365.20	374.00	37,535
14 May 26	384.10001 -1.85	386.30	377.35	383.35	44,088
13 May 26	385.95001 +21.25	385.95	367.90	372.15	28,981
12 May 26	364.70001 -6.65	381.05	363.95	371.80	29,023
11 May 26	371.35001 +6.45	373.80	353.90	361.75	27,561
08 May 26	364.89999 +16.95	365.55	350.85	350.85	41,181
07 May 26	347.95001 +13.50	353.40	338.45	338.50	41,957
06 May 26	334.45001 -2.00	337.90	326.20	329.85	33,317
05 May 26	336.45001 +5.65	343.40	335.05	336.05	33,612
04 May 26	330.79999 +8.40	336.60	330.00	334.00	31,311
30 Apr 26	322.39999 +2.45	323.60	315.15	317.30	16,696
29 Apr 26	319.95001 -0.15	322.85	317.25	322.30	25,303
28 Apr 26	320.10001 +7.55	326.70	318.55	321.10	25,781
27 Apr 26	312.54999 -8.50	320.90	310.45	320.90	15,487
24 Apr 26	321.04999 -1.70	326.90	317.50	320.40	31,855
23 Apr 26	322.75000 -10.30	328.95	315.00	325.10	83,404
22 Apr 26	333.04999 +0.95	334.95	328.95	332.30	16,835
21 Apr 26	332.10001 -0.80	337.05	329.90	334.80	11,769
20 Apr 26	332.89999 -12.70	345.10	330.65	338.20	25,884
17 Apr 26	345.60001 +15.30	346.65	328.85	329.50	49,264
16 Apr 26	330.29999 +0.25	338.15	324.60	335.50	56,716
15 Apr 26	330.04999 +21.85	331.60	307.50	310.80	34,186
14 Apr 26	308.20001 +8.55	311.05	301.10	303.55	19,931
13 Apr 26	299.64999 +5.00	304.15	295.60	297.25	20,991
10 Apr 26	294.64999 +1.65	298.40	294.00	296.00	19,167
09 Apr 26	293.00000 -3.15	296.70	289.00	294.60	32,529
08 Apr 26	296.14999 +3.30	312.65	295.85	311.60	52,157
07 Apr 26	292.85001 -24.25	305.70	291.70	304.05	43,599
02 Apr 26	317.10001 -11.75	324.40	315.05	322.90	36,180
01 Apr 26	328.85001 +12.65	329.10	322.30	327.05	26,852
31 Mar 26	316.20001 -1.25	317.45	310.35	312.10	21,920
30 Mar 26	317.45001 +1.10	319.55	314.85	314.85	14,976
27 Mar 26	316.35001 -11.30	325.50	313.95	325.45	29,932
26 Mar 26	327.64999 -9.45	333.15	327.05	332.60	16,256
25 Mar 26	337.10001 +6.60	342.00	335.20	335.95	15,757
24 Mar 26	330.50000 +3.90	333.95	325.05	330.00	28,266
23 Mar 26	326.60001 +1.70	331.15	310.85	313.50	50,559
20 Mar 26	324.89999 -6.10	332.10	320.70	330.40	27,536
19 Mar 26	331.00000 -13.80	343.15	330.45	342.80	29,155
18 Mar 26	344.79999 +0.05	350.00	344.80	349.00	12,745
17 Mar 26	344.75000 -1.10	346.70	340.80	343.10	20,518
16 Mar 26	345.85001 +0.15	351.15	344.10	345.50	23,192
13 Mar 26	345.70001 -1.35	348.85	342.65	344.65	30,020
12 Mar 26	347.04999 -5.95	354.15	343.00	352.20	29,695
11 Mar 26	353.00000 +7.10	358.60	343.20	343.20	39,511
10 Mar 26	345.89999 +9.30	349.50	342.90	343.05	41,292
09 Mar 26	336.60001 -6.55	340.85	330.50	337.45	43,254
06 Mar 26	343.14999 -8.30	350.30	341.10	350.20	45,749
05 Mar 26	351.45001 +3.20	352.00	345.60	348.55	36,538
04 Mar 26	348.25000 +9.55	350.20	335.50	335.50	31,345
03 Mar 26	338.70001 -4.45	342.15	332.95	339.85	44,303
02 Mar 26	343.14999 +2.15	345.60	331.15	331.80	56,487
27 Feb 26	341.00000 -6.15	346.80	340.00	345.70	24,789
26 Feb 26	347.14999 -3.75	353.15	343.70	351.40	31,014
25 Feb 26	350.89999 +8.80	356.50	346.40	346.40	22,384
24 Feb 26	342.10001 +4.30	346.20	336.90	339.00	28,213
23 Feb 26	337.79999 -10.50	346.85	336.35	344.75	33,729
20 Feb 26	348.29999 -3.55	351.75	344.85	350.90	31,477
19 Feb 26	351.85001 +0.55	352.80	344.30	349.05	31,088
18 Feb 26	351.29999 +6.75	352.10	346.80	348.50	33,240
17 Feb 26	344.54999 -7.10	351.35	339.60	350.90	25,137
16 Feb 26	351.64999 -0.30	356.10	350.00	354.25	13,569
13 Feb 26	351.95001 -2.25	352.50	346.55	351.30	34,004
12 Feb 26	354.20001 -4.55	366.80	353.55	361.00	46,266
11 Feb 26	358.75000 +3.70	367.70	354.15	356.85	38,151
10 Feb 26	355.04999 +3.10	357.05	349.85	350.30	37,762
09 Feb 26	351.95001 +3.90	352.00	342.20	349.15	32,161
06 Feb 26	348.04999 +11.80	348.85	334.00	334.80	52,901
05 Feb 26	336.25000 -10.40	346.40	329.00	346.20	54,244
04 Feb 26	346.64999 -12.70	358.70	345.45	355.90	30,628
03 Feb 26	359.35001 +3.60	362.85	356.10	361.00	29,715
02 Feb 26	355.75000 -13.60	358.20	351.00	354.40	66,952
30 Jan 26	369.35001 +16.65	369.65	353.50	355.50	63,306
29 Jan 26	352.70001 -10.55	372.45	348.00	369.45	48,644
28 Jan 26	363.25000 +0.65	366.30	359.85	361.65	21,976
27 Jan 26	362.60001 -7.70	369.70	361.65	369.60	16,455
26 Jan 26	370.29999 -11.50	376.60	367.60	375.95	48,527
23 Jan 26	381.79999 +8.30	385.55	378.40	384.95	43,575
22 Jan 26	373.50000 +8.85	374.70	369.55	372.45	38,938
21 Jan 26	364.64999 +1.60	367.15	356.05	361.10	32,002
20 Jan 26	363.04999 -7.75	367.15	359.70	364.90	41,991
19 Jan 26	370.79999 -7.75	372.65	368.15	370.00	43,620
16 Jan 26	378.54999 -2.85	384.90	375.55	380.00	17,294
15 Jan 26	381.39999 +6.05	383.60	377.95	378.25	32,912
14 Jan 26	375.35001 -12.45	384.05	374.15	383.20	31,886
13 Jan 26	387.79999 +2.75	387.80	382.55	385.35	38,252
12 Jan 26	385.04999 +4.30	385.40	375.95	379.45	34,733
09 Jan 26	380.75000 +8.10	381.70	370.00	375.25	31,990
08 Jan 26	372.64999 -1.35	373.00	364.30	369.30	57,251
07 Jan 26	374.00000 +4.55	374.60	369.40	372.40	37,291
06 Jan 26	369.45001 -18.80	386.05	369.45	385.30	52,840
05 Jan 26	388.25000 +9.65	390.10	379.65	380.70	35,922
02 Jan 26	378.60001 -14.90	394.40	375.50	390.70	48,818
30 Dec 25	393.50000 -5.20	395.00	391.80	393.95	14,041
29 Dec 25	398.70001 -13.45	400.55	391.50	398.35	32,802
23 Dec 25	412.14999 -7.40	418.00	412.15	415.15	52,331
22 Dec 25	419.54999 +9.05	424.00	413.30	415.60	29,682
19 Dec 25	410.50000 -5.85	418.05	407.85	416.80	23,685
18 Dec 25	416.35001 +11.25	417.70	401.45	402.80	60,196
17 Dec 25	405.10001 -0.10	422.00	403.85	421.00	83,476
16 Dec 25	405.20001 -1.65	408.30	396.00	400.00	78,075
15 Dec 25	406.85001 +27.85	409.55	392.55	393.15	83,895
12 Dec 25	379.00000 +2.20	394.15	378.25	380.50	31,402
11 Dec 25	376.79999 -6.45	384.10	374.80	381.50	76,557
10 Dec 25	383.25000 -1.15	386.65	381.20	385.05	22,734
09 Dec 25	384.39999 +7.15	385.35	373.40	376.70	47,091
08 Dec 25	377.25000 -12.50	387.65	376.95	387.20	48,600
05 Dec 25	389.75000 +3.95	393.75	386.90	391.00	33,434
04 Dec 25	385.79999 +8.05	389.65	382.00	385.00	41,455
03 Dec 25	377.75000 +12.95	381.00	367.95	368.65	47,405
02 Dec 25	364.79999 -2.45	376.45	364.80	369.00	36,718
01 Dec 25	367.25000 -3.30	372.45	363.65	367.00	20,221
28 Nov 25	370.54999 +5.25	373.85	367.80	369.15	21,883
27 Nov 25	365.29999 +3.20	367.35	364.00	367.10	22,689
26 Nov 25	362.10001 +4.35	368.05	360.00	365.00	34,075
25 Nov 25	357.75000 -4.10	362.90	351.20	362.40	36,139
24 Nov 25	361.85001 +21.20	364.15	343.85	345.55	41,684
21 Nov 25	340.64999 -20.30	349.75	333.90	342.95	59,401
20 Nov 25	360.95001 +8.15	372.00	355.00	357.50	47,468
19 Nov 25	352.79999 +3.85	356.15	345.70	347.10	25,828
18 Nov 25	348.95001 -12.65	353.20	339.50	350.20	28,502
17 Nov 25	361.60001 +9.70	361.60	342.95	351.45	42,102
14 Nov 25	351.89999 +2.60	352.20	327.35	339.50	97,160
13 Nov 25	349.29999 -22.25	372.00	345.15	371.30	43,801
12 Nov 25	371.54999 -2.15	383.00	368.85	380.60	33,958
11 Nov 25	373.70001 -12.35	383.25	373.70	382.20	16,655
10 Nov 25	386.04999 +16.45	389.00	374.95	380.80	32,433
07 Nov 25	369.60001 -10.95	395.60	365.80	394.35	77,363
06 Nov 25	380.54999 -13.35	405.45	379.95	399.00	81,377
05 Nov 25	393.89999 -0.70	396.30	383.95	387.20	35,903
04 Nov 25	394.60001 -11.70	400.80	390.65	399.75	51,166
03 Nov 25	406.29999 +13.15	411.20	394.30	394.80	43,338
31 Oct 25	393.14999 +8.75	397.00	383.90	385.45	20,923
30 Oct 25	384.39999 -9.35	396.55	380.45	395.95	35,892
29 Oct 25	393.75000 -5.30	400.05	392.30	398.70	21,419
28 Oct 25	399.04999 +6.05	400.05	386.45	388.90	32,848
27 Oct 25	393.00000 +14.50	393.00	376.70	378.60	40,839
24 Oct 25	378.50000 +6.20	388.20	377.00	384.95	36,759
23 Oct 25	372.29999 -0.95	372.30	356.90	365.45	50,088
22 Oct 25	373.25000 -11.40	384.30	372.05	381.90	45,870
21 Oct 25	384.64999 +4.10	386.15	380.30	382.80	31,401
20 Oct 25	380.54999 +9.65	386.00	378.35	379.95	39,821
17 Oct 25	370.89999 -2.35	377.65	354.55	357.10	44,009
16 Oct 25	373.25000 -0.55	376.50	370.30	372.65	19,444
15 Oct 25	373.79999 +6.35	378.95	370.00	370.95	22,610
14 Oct 25	367.45001 -0.45	369.80	361.10	368.20	22,270
13 Oct 25	367.89999 +7.10	370.75	362.80	363.95	29,926
10 Oct 25	360.79999 -10.65	383.05	360.80	375.25	29,254
09 Oct 25	371.45001 -2.10	377.00	368.30	376.00	36,961
08 Oct 25	373.54999 -5.85	377.55	366.00	374.55	29,779
07 Oct 25	379.39999 -2.05	389.00	377.25	389.00	55,162
06 Oct 25	381.45001 +15.05	382.55	371.75	373.10	55,355
03 Oct 25	366.39999 -17.75	380.35	362.00	376.85	56,822
02 Oct 25	384.14999 -3.50	408.00	383.90	395.00	146,111
01 Oct 25	387.64999 +15.40	390.50	371.70	372.05	55,248
30 Sep 25	372.25000 -3.40	378.35	371.80	376.20	42,297
29 Sep 25	375.64999 +8.60	384.00	375.65	378.10	55,123
26 Sep 25	367.04999 +0.45	371.20	355.50	362.45	49,443
25 Sep 25	366.60001 -7.90	379.95	362.35	377.00	78,319
24 Sep 25	374.50000 +6.95	375.00	362.90	363.30	35,499
23 Sep 25	367.54999 -7.90	373.80	365.80	369.00	40,573
22 Sep 25	375.45001 +14.50	378.00	363.65	367.00	43,996
19 Sep 25	360.95001 -0.85	365.00	353.60	354.45	33,625
18 Sep 25	361.79999 +9.00	367.00	359.75	363.65	31,213
17 Sep 25	352.79999 -0.55	357.20	346.00	354.95	49,331
16 Sep 25	353.35001 -5.05	357.40	346.70	353.40	56,044
15 Sep 25	358.39999 +26.45	366.00	338.75	343.00	151,820
12 Sep 25	331.95001 +23.90	336.10	313.85	315.80	76,584
11 Sep 25	308.04999 +6.05	309.25	296.50	299.30	60,036
10 Sep 25	302.00000 +6.25	303.85	295.60	297.35	21,391
09 Sep 25	295.75000 -2.05	298.40	293.25	294.95	10,266
08 Sep 25	297.79999 +1.25	305.15	296.15	301.60	41,331
05 Sep 25	296.54999 +8.90	302.65	290.90	291.15	49,173
04 Sep 25	287.64999 -4.00	291.70	284.90	291.10	33,475
03 Sep 25	291.64999 +10.40	293.20	282.50	284.70	29,061
02 Sep 25	281.25000 -5.10	286.40	280.00	286.10	28,199
01 Sep 25	286.35001 -1.50	286.35	284.35	285.40	19,609
29 Aug 25	287.85001 -5.80	298.75	287.85	295.80	14,864
28 Aug 25	293.64999 -10.20	302.90	293.10	299.25	20,664
27 Aug 25	303.85001 +7.70	306.10	301.85	303.50	25,194
26 Aug 25	296.14999 +1.15	299.50	295.15	297.10	26,310
25 Aug 25	295.00000 +8.45	295.00	286.55	290.55	28,795
22 Aug 25	286.54999 +8.55	288.60	274.70	274.95	60,555
21 Aug 25	278.00000 +3.20	279.20	274.50	278.25	40,369
20 Aug 25	274.79999 -10.45	284.05	269.90	281.05	58,470
19 Aug 25	285.25000 +0.00	291.70	283.45	286.50	24,895
18 Aug 25	285.25000 +0.60	286.35	279.90	281.90	24,900
15 Aug 25	284.64999 -0.30	289.85	283.45	288.65	27,542
14 Aug 25	284.95001 -6.55	292.80	284.50	290.00	35,423
13 Aug 25	291.50000 +2.60	298.10	289.20	291.25	40,838
12 Aug 25	288.89999 -7.75	297.15	285.65	293.45	42,471
11 Aug 25	296.64999 +11.25	296.95	285.75	286.00	53,333
08 Aug 25	285.39999 +11.70	287.40	274.00	274.15	46,400
07 Aug 25	273.70001 -0.20	277.20	273.15	274.65	35,502
06 Aug 25	273.89999 +8.95	274.50	264.50	266.55	30,317
05 Aug 25	264.95001 -0.25	270.60	264.50	269.10	25,801
04 Aug 25	265.20001 +0.50	269.25	262.50	262.55	40,347
01 Aug 25	264.70001 -9.05	269.90	257.60	269.10	89,184
31 Jul 25	273.75000 -3.35	281.40	272.50	278.15	46,335
30 Jul 25	277.10001 -0.30	283.10	276.10	278.80	31,416
29 Jul 25	277.39999 -4.55	283.45	276.00	282.65	37,288
28 Jul 25	281.95001 +10.35	282.70	271.50	273.50	113,690
25 Jul 25	271.60001 +14.60	271.60	257.35	260.60	105,731
24 Jul 25	257.00000 -27.60	267.60	256.00	265.00	174,823
23 Jul 25	284.60001 +2.85	285.15	280.85	284.35	25,159
22 Jul 25	281.75000 +0.35	283.10	274.85	279.70	40,237
21 Jul 25	281.39999 -0.60	289.95	280.40	286.75	55,644
18 Jul 25	282.00000 +4.65	283.40	274.65	275.80	60,523
17 Jul 25	277.35001 +5.90	280.15	276.50	278.55	51,964
16 Jul 25	271.45001 +0.75	277.20	264.80	265.80	66,903
15 Jul 25	270.70001 +1.55	275.20	269.35	271.40	59,298
14 Jul 25	269.14999 +5.90	276.00	267.85	270.00	54,737
11 Jul 25	263.25000 +2.25	266.95	261.40	266.55	59,116
10 Jul 25	261.00000 +8.30	263.00	253.50	253.50	65,879
09 Jul 25	252.70000 -5.40	256.20	250.70	253.55	105,823
08 Jul 25	258.10001 +8.20	260.00	251.75	252.25	94,554
07 Jul 25	249.89999 -13.10	253.95	246.25	253.10	160,655
04 Jul 25	263.00000 -5.60	266.15	261.35	264.80	74,452
03 Jul 25	268.60001 +1.60	272.30	266.10	270.60	64,545
02 Jul 25	267.00000 +10.00	274.00	255.25	258.55	204,220
01 Jul 25	257.00000 -15.90	259.15	248.65	254.05	186,860
30 Jun 25	272.89999 -5.55	277.70	271.00	277.00	62,687
27 Jun 25	278.45001 -1.05	281.05	273.25	279.55	52,502
26 Jun 25	279.50000 -0.45	282.35	275.80	280.20	75,933
25 Jun 25	279.95001 -16.15	297.10	276.05	294.00	133,192
24 Jun 25	296.10001 -10.50	309.65	293.00	307.45	107,527
23 Jun 25	306.60001 +28.15	309.60	281.70	282.05	171,422
20 Jun 25	278.45001 +1.45	288.15	276.10	282.35	108,679
19 Jun 25	277.00000 -6.15	279.00	275.35	277.75	21,673
18 Jun 25	283.14999 +6.45	283.15	274.40	275.50	41,654
17 Jun 25	276.70001 -8.05	283.70	276.70	283.25	28,447
16 Jun 25	284.75000 +8.30	287.50	281.60	285.50	60,381
13 Jun 25	276.45001 -5.85	278.00	268.70	270.35	131,160
12 Jun 25	282.29999 -6.50	284.00	274.50	281.60	103,448
11 Jun 25	288.79999 +11.10	293.85	283.30	283.75	188,335
10 Jun 25	277.70001 +18.90	281.00	271.70	274.20	135,277
09 Jun 25	258.79999 -4.75	260.60	247.50	258.40	205,136
06 Jun 25	263.54999 -16.40	268.00	255.70	263.75	308,551
05 Jun 25	279.95001 -12.15	289.25	272.30	287.35	138,258
04 Jun 25	292.10001 -16.85	305.45	286.75	302.40	75,910
03 Jun 25	308.95001 +14.55	308.95	298.10	299.50	56,237
02 Jun 25	294.39999 -22.95	305.00	291.55	299.20	79,716
30 May 25	317.35001 -2.25	320.15	311.35	314.40	52,911
29 May 25	319.60001 -2.05	326.75	317.00	325.90	61,291
28 May 25	321.64999 +8.15	324.00	317.20	322.75	104,470
27 May 25	313.50000 +12.50	315.00	304.35	304.50	119,170
26 May 25	301.00000 +3.75	303.55	299.55	302.65	41,940
23 May 25	297.25000 -7.15	305.50	294.40	302.00	95,550
22 May 25	304.39999 +0.50	305.00	289.65	296.20	163,129
21 May 25	303.89999 -3.95	306.10	301.35	304.00	45,643
20 May 25	307.85001 +7.30	315.40	302.60	303.70	48,980
19 May 25	300.54999 -12.45	305.00	295.65	302.95	94,713
16 May 25	313.00000 +9.60	314.00	304.25	305.00	54,127
15 May 25	303.39999 -4.10	307.35	299.45	307.35	105,381
14 May 25	307.50000 +19.80	307.60	299.90	304.95	122,469
13 May 25	287.70001 +0.05	292.50	282.50	284.20	54,389
12 May 25	287.64999 +22.05	291.25	280.40	283.50	178,814
09 May 25	265.60001 +10.40	272.35	254.00	254.30	76,122
08 May 25	255.20000 +14.35	255.20	246.50	247.25	52,702
07 May 25	240.85001 -2.30	246.25	240.20	244.20	38,926
06 May 25	243.14999 -0.50	244.75	239.45	244.50	46,762
05 May 25	243.64999 -8.75	254.60	242.50	253.75	35,749
02 May 25	252.39999 +6.20	253.50	246.45	248.40	52,884
30 Apr 25	246.20000 -0.20	254.80	238.45	254.50	99,954
29 Apr 25	246.39999 +4.30	254.05	245.60	252.50	68,471
28 Apr 25	242.10001 -5.70	259.35	240.60	254.40	120,629
25 Apr 25	247.80000 +23.85	247.80	228.75	231.95	69,614
24 Apr 25	223.95000 +0.85	226.90	215.20	219.80	75,357
23 Apr 25	223.10001 +15.50	228.30	215.25	219.20	137,332
22 Apr 25	207.60001 -3.35	208.50	198.30	200.50	133,109
17 Apr 25	210.95000 -10.30	216.95	209.05	216.20	48,517
16 Apr 25	221.25000 -4.15	221.35	215.30	219.25	83,995
15 Apr 25	225.39999 +5.85	228.35	218.95	221.60	52,695
14 Apr 25	219.55000 +4.25	231.35	218.95	226.00	109,773
11 Apr 25	215.30000 -9.00	227.15	213.80	225.95	147,328
10 Apr 25	224.30000 +16.95	245.25	224.30	245.10	232,846
09 Apr 25	207.35001 -17.20	212.55	197.00	205.40	285,420
08 Apr 25	224.55000 +15.35	229.55	215.10	216.60	167,964
07 Apr 25	209.20000 -11.50	229.55	190.62	193.00	509,005
04 Apr 25	220.70000 -20.05	244.50	215.25	240.20	300,272
03 Apr 25	240.75000 -14.05	249.85	235.40	244.10	186,912
02 Apr 25	254.80000 +1.55	255.00	232.45	247.00	211,009
01 Apr 25	253.25000 +19.70	254.30	240.40	246.10	189,470
31 Mar 25	233.55000 -10.05	236.20	225.15	232.75	200,131
28 Mar 25	243.60001 -14.45	259.25	241.55	253.00	157,350
27 Mar 25	258.04999 +3.65	270.00	246.25	248.65	184,163
26 Mar 25	254.39999 -3.05	265.55	252.85	262.90	134,965
25 Mar 25	257.45001 +5.00	262.80	250.80	262.70	255,214
24 Mar 25	252.45000 +25.35	254.10	236.45	236.45	116,783
21 Mar 25	227.10001 +12.70	227.10	215.30	217.65	109,806
20 Mar 25	214.39999 -0.75	222.75	211.75	222.30	136,526
19 Mar 25	215.14999 +5.95	217.80	209.30	209.70	108,254
18 Mar 25	209.20000 -4.65	217.00	203.85	215.70	171,887
17 Mar 25	213.85001 -13.70	228.40	213.50	226.90	95,415
14 Mar 25	227.55000 +9.45	230.00	221.40	224.45	83,950
13 Mar 25	218.10001 -11.90	230.05	215.25	227.60	135,379
12 Mar 25	230.00000 +19.35	231.00	215.80	216.55	245,611
11 Mar 25	210.64999 -5.20	216.15	199.94	206.00	321,509
10 Mar 25	215.85001 -19.55	238.20	215.25	237.60	147,863
07 Mar 25	235.39999 -13.70	245.30	234.60	241.05	110,850
06 Mar 25	249.10001 -0.45	256.30	244.55	255.35	92,580
05 Mar 25	249.55000 -2.15	262.85	248.85	261.25	119,864
04 Mar 25	251.70000 -33.50	271.80	249.10	267.05	172,629
03 Mar 25	285.20001 +7.60	291.00	278.65	285.95	128,140
28 Feb 25	277.60001 -0.15	281.20	263.00	266.40	114,860
27 Feb 25	277.75000 -7.10	285.00	269.90	276.85	108,783
26 Feb 25	284.85001 -0.70	295.45	280.60	291.20	121,625
25 Feb 25	285.54999 -33.65	318.65	285.55	312.40	141,135
24 Feb 25	319.20001 -11.00	331.05	310.50	321.60	122,929
21 Feb 25	330.20001 -8.30	340.65	329.85	336.80	32,318
20 Feb 25	338.50000 -6.80	348.65	333.50	344.90	53,376
19 Feb 25	345.29999 +4.70	351.95	337.45	338.65	38,712
18 Feb 25	340.60001 +7.45	345.70	337.50	339.05	63,809
17 Feb 25	333.14999 -2.05	338.20	330.35	336.30	65,848
14 Feb 25	335.20001 -1.60	347.05	330.85	345.70	77,671
13 Feb 25	336.79999 +10.30	343.85	325.00	326.50	109,480
12 Feb 25	326.50000 +0.70	328.80	308.75	314.85	195,218
11 Feb 25	325.79999 -23.35	339.90	324.60	337.70	118,934
10 Feb 25	349.14999 -7.90	351.70	340.40	344.90	103,367
07 Feb 25	357.04999 +3.75	366.30	353.55	356.40	73,560
06 Feb 25	353.29999 -12.95	365.00	350.65	362.95	90,695
05 Feb 25	366.25000 -3.90	374.25	364.85	373.05	44,465
04 Feb 25	370.14999 -3.40	376.00	366.85	372.50	59,649
03 Feb 25	373.54999 -27.10	387.80	365.60	381.00	86,932
31 Jan 25	400.64999 +19.15	403.15	383.20	386.70	83,367
30 Jan 25	381.50000 +7.50	395.00	368.50	387.50	101,425
29 Jan 25	374.00000 +1.40	383.20	373.70	382.30	37,623
28 Jan 25	372.60001 -7.50	384.25	370.80	381.75	47,131
27 Jan 25	380.10001 -13.30	387.35	360.90	375.40	141,369
24 Jan 25	393.39999 -4.35	399.00	392.00	393.30	63,979
23 Jan 25	397.75000 -7.30	404.10	394.35	397.80	69,383
22 Jan 25	405.04999 +5.05	410.55	398.70	403.80	84,619
21 Jan 25	400.00000 -21.00	421.75	391.35	415.55	109,121
20 Jan 25	421.00000 +0.40	423.00	415.90	420.35	88,083
17 Jan 25	420.60001 +19.10	421.85	402.20	402.20	62,790
16 Jan 25	401.50000 -2.85	416.30	401.35	415.95	57,853
15 Jan 25	404.35001 +7.00	405.50	383.80	384.75	78,101
14 Jan 25	397.35001 +16.40	411.00	393.00	401.45	103,411
13 Jan 25	380.95001 +1.20	386.45	372.45	379.70	72,270
10 Jan 25	379.75000 -0.45	388.60	375.00	384.00	59,964
09 Jan 25	380.20001 -2.95	383.15	380.05	383.15	21,990
08 Jan 25	383.14999 +0.60	390.15	376.10	380.25	62,653
07 Jan 25	382.54999 -12.75	398.10	378.00	393.10	94,570
06 Jan 25	395.29999 +11.50	411.00	392.95	401.00	93,054
03 Jan 25	383.79999 +11.10	385.00	367.05	372.55	87,220
02 Jan 25	372.70001 -32.60	398.45	362.90	391.50	186,315
30 Dec 24	405.29999 -14.85	412.00	404.50	410.40	37,973
27 Dec 24	420.14999 +5.70	433.55	409.45	432.15	74,086
23 Dec 24	414.45001 -9.80	419.15	400.60	413.95	145,020
20 Dec 24	424.25000 +2.55	427.00	394.65	412.80	280,268
19 Dec 24	421.70001 -39.40	439.20	419.00	429.50	266,784
18 Dec 24	461.10001 +11.20	461.10	438.25	450.00	176,487
17 Dec 24	449.89999 +15.70	460.75	441.60	449.50	265,072
16 Dec 24	434.20001 +26.50	437.00	416.15	418.00	136,959
13 Dec 24	407.70001 +3.35	411.00	396.55	400.00	106,203
12 Dec 24	404.35001 +10.45	409.90	397.30	407.50	148,993
11 Dec 24	393.89999 +11.35	394.65	383.60	385.35	121,430
10 Dec 24	382.54999 +21.60	388.00	370.50	370.55	107,764
09 Dec 24	360.95001 +5.25	382.45	357.45	377.50	146,921
06 Dec 24	355.70001 +5.00	357.70	351.00	352.00	61,621
05 Dec 24	350.70001 +15.90	355.65	337.35	338.55	97,663
04 Dec 24	334.79999 +0.30	338.50	332.55	335.55	50,668
03 Dec 24	334.50000 -2.45	338.00	331.25	336.60	59,910
02 Dec 24	336.95001 +15.45	342.00	330.80	332.90	105,872
29 Nov 24	321.50000 +3.70	324.20	317.65	318.00	42,384
28 Nov 24	317.79999 +3.10	318.50	317.00	317.05	20,757
27 Nov 24	314.70001 -12.60	324.50	309.85	324.00	80,012
26 Nov 24	327.29999 -10.20	330.75	319.05	323.00	111,836
25 Nov 24	337.50000 -1.60	345.05	330.90	343.25	146,550
22 Nov 24	339.10001 +14.60	342.55	324.45	324.80	113,828
21 Nov 24	324.50000 +5.05	330.50	318.75	323.40	85,502
20 Nov 24	319.45001 -5.55	328.65	318.20	327.00	79,079
19 Nov 24	325.00000 +1.35	328.00	314.60	321.80	139,547
18 Nov 24	323.64999 +16.60	330.80	317.40	318.35	260,939
15 Nov 24	307.04999 +4.95	307.05	286.15	288.50	228,754
14 Nov 24	302.10001 -8.90	316.80	299.20	311.20	88,046
13 Nov 24	311.00000 -9.25	324.50	304.55	307.65	178,131
12 Nov 24	320.25000 -9.80	340.15	306.55	339.50	354,497
11 Nov 24	330.04999 +35.25	335.65	308.55	315.00	410,528
08 Nov 24	294.79999 +18.35	297.15	272.80	277.45	108,622
07 Nov 24	276.45001 +11.75	276.45	264.25	265.00	179,919
06 Nov 24	264.70001 +33.00	270.55	254.45	262.50	462,736
05 Nov 24	231.70000 +6.20	232.65	224.90	225.35	37,041
04 Nov 24	225.50000 -3.70	228.40	219.40	227.80	71,997
01 Nov 24	229.20000 -3.75	233.40	229.20	230.20	38,314
31 Oct 24	232.95000 -7.75	238.70	231.10	235.25	53,962
30 Oct 24	240.70000 +3.20	242.55	236.40	240.70	46,375
29 Oct 24	237.50000 -11.85	245.40	237.50	241.65	79,976
28 Oct 24	249.35001 +1.40	252.80	245.95	249.45	110,246
25 Oct 24	247.95000 +12.45	248.60	233.80	236.55	194,576
24 Oct 24	235.50000 +36.04	235.50	217.90	221.60	241,991
23 Oct 24	199.46001 -0.46	202.70	199.20	201.20	24,948
22 Oct 24	199.92000 -1.43	201.60	199.48	201.15	22,079
21 Oct 24	201.35001 -2.65	203.00	198.88	202.05	29,480
18 Oct 24	204.00000 +1.10	204.65	201.90	203.50	84,207
17 Oct 24	202.89999 +1.15	205.85	201.50	204.45	48,290
16 Oct 24	201.75000 -0.20	204.35	201.05	202.05	48,758
15 Oct 24	201.95000 +0.75	205.40	198.26	200.95	76,588
14 Oct 24	201.20000 +0.20	203.25	196.18	201.50	153,595
11 Oct 24	201.00000 -17.80	213.60	196.10	213.50	303,600
10 Oct 24	218.80000 -3.95	223.45	212.50	222.20	125,267
09 Oct 24	222.75000 +0.15	225.85	218.85	221.90	79,509
08 Oct 24	222.60001 -0.10	224.00	218.70	219.10	50,690
07 Oct 24	222.70000 -2.15	229.80	221.40	229.50	72,943
04 Oct 24	224.85001 +3.00	228.70	219.50	219.50	96,456
03 Oct 24	221.85001 -4.10	226.25	220.55	223.90	74,023
02 Oct 24	225.95000 -2.05	235.00	218.90	230.95	118,978
01 Oct 24	228.00000 -4.25	238.00	224.60	235.20	72,892
30 Sep 24	232.25000 +2.15	237.00	230.40	233.90	68,501
27 Sep 24	230.10001 +2.75	232.00	226.65	226.65	57,139
26 Sep 24	227.35001 -1.30	235.80	225.50	233.15	77,537
25 Sep 24	228.64999 +1.95	229.20	223.95	225.70	46,353
24 Sep 24	226.70000 +3.75	230.70	223.60	226.45	85,472
23 Sep 24	222.95000 +8.00	224.00	215.25	215.65	59,905
20 Sep 24	214.95000 -2.60	218.75	211.80	218.30	45,500
19 Sep 24	217.55000 +12.35	217.55	207.95	208.60	92,391
18 Sep 24	205.20000 -3.15	207.95	204.00	205.30	24,919
17 Sep 24	208.35001 +1.90	210.80	203.55	203.55	41,561
16 Sep 24	206.45000 -1.75	208.40	200.90	206.30	32,557
13 Sep 24	208.20000 +1.40	209.60	204.05	206.85	43,984
12 Sep 24	206.80000 +6.65	209.70	203.00	207.60	60,644
11 Sep 24	200.14999 -2.85	205.45	197.00	203.50	66,580
10 Sep 24	203.00000 +7.20	205.05	195.14	195.30	38,833
09 Sep 24	195.80000 -0.26	198.98	192.98	192.98	66,262
06 Sep 24	196.06000 -9.29	211.30	195.20	205.70	62,055
05 Sep 24	205.35001 +7.13	211.85	198.30	198.60	96,470
04 Sep 24	198.22000 +3.44	199.60	187.84	188.00	42,935
03 Sep 24	194.78000 +2.78	198.70	192.84	193.96	49,463
02 Sep 24	192.00000 +2.04	193.12	191.36	193.12	17,572
30 Aug 24	189.96001 -0.04	190.28	187.18	188.00	37,747
29 Aug 24	190.00000 +5.54	193.76	183.56	183.56	39,680
28 Aug 24	184.46001 -2.78	190.48	183.82	186.80	29,902
27 Aug 24	187.24001 -3.52	193.34	185.54	190.02	27,317
26 Aug 24	190.75999 -4.42	197.50	189.62	197.02	29,713
23 Aug 24	195.17999 -1.12	197.80	191.24	191.90	32,265
22 Aug 24	196.30000 -1.92	202.65	195.90	199.96	32,010
21 Aug 24	198.22000 -1.58	202.00	196.84	198.10	32,730
20 Aug 24	199.80000 +0.98	205.50	197.70	201.05	56,631
19 Aug 24	198.82001 +3.26	200.80	192.22	195.14	49,162
16 Aug 24	195.56000 +1.20	199.80	191.72	195.72	73,162
15 Aug 24	194.36000 +10.92	196.56	182.36	183.80	103,564
14 Aug 24	183.44000 -3.28	191.00	181.14	187.82	51,361
13 Aug 24	186.72000 +7.80	188.40	179.88	180.86	39,738
12 Aug 24	178.92000 -2.10	185.28	178.36	183.10	31,574
09 Aug 24	181.02000 -1.10	185.76	178.72	182.32	33,419
08 Aug 24	182.12000 -0.02	182.62	173.90	176.80	40,673
07 Aug 24	182.14000 +2.36	186.20	180.46	182.50	36,260
06 Aug 24	179.78000 -3.88	189.52	176.64	189.18	101,035
05 Aug 24	183.66000 -8.58	185.60	166.18	172.10	265,500
02 Aug 24	192.24001 -16.06	204.75	189.86	198.78	80,730
01 Aug 24	208.30000 -5.25	216.00	207.65	215.40	47,299
31 Jul 24	213.55000 +4.85	216.20	206.55	209.95	45,510
30 Jul 24	208.70000 -1.70	217.95	208.70	216.60	72,195
29 Jul 24	210.39999 +10.82	216.70	203.55	204.55	75,341
26 Jul 24	199.58000 -5.97	207.85	198.50	204.95	45,896
25 Jul 24	205.55000 +3.45	207.20	193.84	199.20	118,357
24 Jul 24	202.10001 -27.20	212.45	198.00	208.50	176,818
23 Jul 24	229.30000 +2.15	235.60	226.65	231.95	48,223
22 Jul 24	227.14999 +6.25	231.00	221.75	222.75	42,289
19 Jul 24	220.89999 -10.45	229.85	220.55	228.85	40,576
18 Jul 24	231.35001 +2.65	234.10	226.95	228.70	48,565
17 Jul 24	228.70000 -2.50	236.15	227.65	232.25	59,716
16 Jul 24	231.20000 -7.40	237.65	226.10	234.75	91,127
15 Jul 24	238.60001 +10.40	243.35	231.85	239.10	166,308
12 Jul 24	228.20000 -12.05	230.30	212.65	213.90	227,095
11 Jul 24	240.25000 -1.75	249.00	239.85	242.00	101,612
10 Jul 24	242.00000 +1.90	245.50	238.35	243.05	99,394
09 Jul 24	240.10001 +2.85	240.35	231.15	233.00	68,029
08 Jul 24	237.25000 +7.45	237.25	225.70	230.60	79,775
05 Jul 24	229.80000 +1.15	234.25	224.05	230.85	136,707
04 Jul 24	228.64999 +5.80	229.65	224.05	229.05	167,549
03 Jul 24	222.85001 +9.85	229.75	214.50	216.50	229,718
02 Jul 24	213.00000 +16.46	215.40	191.94	195.50	153,421
01 Jul 24	196.53999 +8.84	197.00	184.16	185.70	123,109
28 Jun 24	187.70000 +6.10	189.70	184.84	185.56	72,541
27 Jun 24	181.60001 +0.44	185.20	181.16	183.04	63,706
26 Jun 24	181.16000 +7.58	181.62	174.50	175.08	54,747
25 Jun 24	173.58000 +0.84	174.80	170.08	171.02	78,736
24 Jun 24	172.74001 +2.28	175.44	170.00	170.72	34,336
21 Jun 24	170.46001 -0.22	172.08	168.74	169.50	32,447
20 Jun 24	170.67999 -1.78	173.54	168.72	172.74	53,000
19 Jun 24	172.46001 +1.70	172.50	171.08	171.80	26,317
18 Jun 24	170.75999 -2.90	176.24	169.90	174.50	75,264
17 Jun 24	173.66000 +6.38	174.06	164.88	168.08	83,595
14 Jun 24	167.28000 -3.84	174.40	167.06	171.00	159,326
13 Jun 24	171.12000 +6.94	177.18	169.08	171.48	309,236
12 Jun 24	164.17999 +6.94	164.48	156.90	157.60	54,555
11 Jun 24	157.24001 -6.62	162.72	156.48	161.30	47,917
10 Jun 24	163.86000 -1.24	166.10	163.34	164.98	51,225
07 Jun 24	165.10001 +4.44	165.72	162.14	163.24	38,951
06 Jun 24	160.66000 -0.96	162.54	158.98	160.56	25,385
05 Jun 24	161.62000 +0.06	162.24	158.44	161.10	25,258
04 Jun 24	161.56000 -2.80	163.14	160.18	162.02	51,789
03 Jun 24	164.36000 +2.84	168.30	163.40	163.68	37,475
31 May 24	161.52000 -1.54	166.00	161.46	164.48	30,481
30 May 24	163.06000 +1.20	168.50	161.42	162.02	37,964
29 May 24	161.86000 -0.02	164.34	160.50	161.36	24,383
28 May 24	161.88000 -1.54	164.80	159.30	163.62	40,913
27 May 24	163.42000 -1.08	164.36	161.58	164.36	77,967
24 May 24	164.50000 +1.30	165.24	160.32	161.64	41,505
23 May 24	163.20000 -3.60	168.28	162.00	166.66	41,359
22 May 24	166.80000 +2.16	169.96	166.58	169.90	60,104
21 May 24	164.64000 +4.00	165.56	159.10	160.26	41,682
20 May 24	160.64000 -3.02	164.48	160.00	163.64	23,162
17 May 24	163.66000 +3.42	164.00	159.30	160.84	27,081
16 May 24	160.24001 -0.84	161.64	157.90	160.54	24,634
15 May 24	161.08000 -3.50	167.46	159.70	164.44	78,424
14 May 24	164.58000 +4.84	165.78	158.72	159.92	49,076
13 May 24	159.74001 +2.84	162.40	156.50	157.00	37,272
10 May 24	156.89999 -3.48	161.68	156.00	160.58	42,001
09 May 24	160.38000 -2.50	163.36	159.82	162.12	35,805
08 May 24	162.88000 -3.36	165.86	158.36	165.40	83,280
07 May 24	166.24001 -4.22	172.24	165.30	171.82	73,357
06 May 24	170.46001 +3.48	173.72	168.96	169.74	45,967
03 May 24	166.98000 -1.08	171.14	165.74	167.88	65,735
02 May 24	168.06000 -5.14	173.20	164.78	169.00	89,179
30 Apr 24	173.20000 -5.48	180.96	171.90	180.72	157,816
29 Apr 24	178.67999 +18.28	180.18	163.52	163.52	409,253
26 Apr 24	160.39999 +5.68	161.84	156.26	161.50	107,756
25 Apr 24	154.72000 +3.76	155.70	147.88	149.80	120,429
24 Apr 24	150.96001 +15.16	156.88	148.14	152.22	385,905
23 Apr 24	135.80000 +3.56	136.50	132.24	132.32	122,786
22 Apr 24	132.24001 -8.14	136.40	130.72	135.40	176,216
19 Apr 24	140.38000 -1.00	141.38	136.90	138.66	122,377
18 Apr 24	141.38000 -4.72	146.06	139.66	146.00	93,905
17 Apr 24	146.10001 -2.68	150.06	144.62	148.10	58,300
16 Apr 24	148.78000 -7.66	151.14	144.72	150.78	171,280
15 Apr 24	156.44000 -5.92	161.40	154.70	160.58	69,973
12 Apr 24	162.36000 +2.44	163.40	161.26	162.76	38,418
11 Apr 24	159.92000 -0.34	162.00	157.40	160.38	47,701
10 Apr 24	160.25999 -0.98	164.30	158.90	163.30	57,686
09 Apr 24	161.24001 +1.46	164.64	158.00	159.10	57,821
08 Apr 24	159.78000 +8.04	160.72	154.70	157.00	97,590
05 Apr 24	151.74001 -6.90	159.22	148.98	158.80	82,295
04 Apr 24	158.64000 +3.40	158.64	154.60	156.26	76,952
03 Apr 24	155.24001 +1.38	155.60	151.36	154.40	76,856
02 Apr 24	153.86000 -10.56	162.88	150.56	162.88	141,706
28 Mar 24	164.42000 -2.84	167.68	162.58	167.22	74,062
27 Mar 24	167.25999 +0.12	167.96	162.78	165.60	77,158
26 Mar 24	167.14000 +7.84	169.90	162.32	162.72	143,646
25 Mar 24	159.30000 +2.54	161.72	155.00	156.36	95,741
22 Mar 24	156.75999 -3.62	159.84	152.98	159.84	113,692
21 Mar 24	160.38000 +1.94	163.48	159.78	162.96	65,229
20 Mar 24	158.44000 +0.22	160.68	157.50	159.02	62,072
19 Mar 24	158.22000 -0.92	161.90	154.46	160.54	85,696
18 Mar 24	159.14000 +10.56	160.36	152.54	153.46	150,581
15 Mar 24	148.58000 -1.22	151.64	148.00	150.22	122,344
14 Mar 24	149.80000 -6.70	156.52	148.76	153.98	194,647
13 Mar 24	156.50000 -6.46	163.00	155.84	162.92	161,099
12 Mar 24	162.96001 -0.76	164.84	158.08	164.22	94,608
11 Mar 24	163.72000 +3.32	167.46	159.98	161.44	90,849
08 Mar 24	160.39999 -1.24	167.38	159.82	164.36	64,059
07 Mar 24	161.64000 -0.14	164.78	158.06	160.12	96,467
06 Mar 24	161.78000 -2.72	169.04	159.70	168.00	121,266
05 Mar 24	164.50000 -10.70	171.00	163.54	171.00	163,684
04 Mar 24	175.20000 -10.06	187.02	175.14	186.00	96,839
01 Mar 24	185.25999 +0.76	187.18	183.56	186.68	32,891
29 Feb 24	184.50000 -3.64	189.20	184.50	186.58	75,913
28 Feb 24	188.14000 +1.84	189.32	183.32	185.74	48,766
27 Feb 24	186.30000 +2.16	189.52	183.50	183.58	67,321
26 Feb 24	184.14000 +4.40	184.40	175.38	176.96	97,182
23 Feb 24	179.74001 -0.14	182.00	178.86	181.00	43,331
22 Feb 24	179.88000 +0.20	182.50	177.00	181.54	73,783
21 Feb 24	179.67999 +2.18	184.30	177.32	178.30	54,264
20 Feb 24	177.50000 -6.34	183.90	176.78	183.50	85,211
19 Feb 24	183.84000 -3.20	185.02	183.34	185.02	21,841
16 Feb 24	187.03999 +6.94	190.84	183.20	188.60	94,489
15 Feb 24	180.10001 +7.18	181.58	175.42	177.18	58,930
14 Feb 24	172.92000 +0.68	174.40	171.16	172.98	51,318
13 Feb 24	172.24001 -5.48	175.42	170.08	175.02	57,773
12 Feb 24	177.72000 +0.60	181.38	176.82	179.22	71,100
09 Feb 24	177.12000 -0.52	180.00	175.92	176.10	48,632
08 Feb 24	177.64000 +3.92	177.64	172.70	174.78	39,497
07 Feb 24	173.72000 +2.90	176.92	169.68	172.90	93,225
06 Feb 24	170.82001 +4.78	172.86	163.74	167.04	101,395
05 Feb 24	166.03999 -3.84	173.60	163.26	173.28	73,497
02 Feb 24	169.88000 -1.18	174.98	168.92	174.48	85,614
01 Feb 24	171.06000 -4.14	177.24	170.02	175.40	76,117
31 Jan 24	175.20000 -2.90	176.20	170.82	172.40	97,936
30 Jan 24	178.10001 +2.52	181.10	177.28	179.00	136,738
29 Jan 24	175.58000 +5.48	176.68	170.08	171.48	102,189
26 Jan 24	170.10001 -1.32	171.42	168.04	170.00	223,836
25 Jan 24	171.42000 -22.02	179.98	170.76	179.82	215,554
24 Jan 24	193.44000 +0.44	195.98	191.34	194.52	41,502
23 Jan 24	193.00000 +0.82	198.46	190.94	191.42	56,473
22 Jan 24	192.17999 +0.04	199.94	191.72	195.92	73,149
19 Jan 24	192.14000 -3.32	196.00	191.04	194.80	86,720
18 Jan 24	195.46001 -0.90	201.35	194.00	197.90	74,191
17 Jan 24	196.36000 -7.24	199.98	195.64	198.36	66,577
16 Jan 24	203.60001 +2.05	205.25	195.10	197.74	89,861
15 Jan 24	201.55000 +0.20	202.30	200.65	201.05	41,826
12 Jan 24	201.35001 -5.45	205.25	200.25	203.75	111,881
11 Jan 24	206.80000 -5.65	215.30	206.00	214.60	85,701
10 Jan 24	212.45000 -2.50	216.10	211.45	215.00	42,829
09 Jan 24	214.95000 -2.45	219.50	212.25	219.30	44,205
08 Jan 24	217.39999 -0.25	218.10	214.80	215.65	57,461
05 Jan 24	217.64999 -2.95	218.50	214.95	217.10	54,443
04 Jan 24	220.60001 +1.40	221.25	217.00	218.60	87,100
03 Jan 24	219.20000 -9.30	226.80	216.90	226.75	62,270
02 Jan 24	228.50000 -1.85	229.25	223.20	227.55	124,883
29 Dec 23	230.35001 -2.80	232.20	229.75	231.15	32,855
28 Dec 23	233.14999 -2.90	238.90	233.15	236.40	60,313
27 Dec 23	236.05000 +4.25	237.05	232.25	232.35	59,970
22 Dec 23	231.80000 +1.30	233.90	230.20	231.25	63,959
21 Dec 23	230.50000 -3.75	230.85	226.55	228.75	86,200
20 Dec 23	234.25000 -0.15	236.85	232.50	235.00	61,834
19 Dec 23	234.39999 +0.25	235.25	230.45	231.15	64,642
18 Dec 23	234.14999 +3.80	236.75	231.20	232.75	86,475
15 Dec 23	230.35001 +4.05	231.90	227.60	228.50	133,206
14 Dec 23	226.30000 +13.55	227.70	218.95	220.15	135,382
13 Dec 23	212.75000 -5.30	219.50	211.40	219.25	91,404
12 Dec 23	218.05000 -3.85	223.50	217.30	223.10	43,270
11 Dec 23	221.89999 -5.05	227.70	221.90	225.35	59,160
08 Dec 23	226.95000 +2.05	227.70	221.00	224.30	129,293
07 Dec 23	224.89999 -1.25	226.15	219.90	223.20	64,271
06 Dec 23	226.14999 -0.45	228.00	222.80	222.95	78,855
05 Dec 23	226.60001 +8.60	228.10	214.65	216.25	83,253
04 Dec 23	218.00000 +0.25	220.70	215.90	218.70	60,640
01 Dec 23	217.75000 -2.15	219.40	213.40	216.70	117,655
30 Nov 23	219.89999 -4.55	225.90	219.40	224.00	63,736
29 Nov 23	224.45000 +4.85	230.00	224.00	225.70	116,654
28 Nov 23	219.60001 +5.00	220.00	213.35	215.40	81,160
27 Nov 23	214.60001 -3.30	217.20	212.50	214.05	60,779
24 Nov 23	217.89999 +2.40	218.15	212.20	213.40	64,130
23 Nov 23	215.50000 +2.25	215.90	214.45	214.50	27,945
22 Nov 23	213.25000 -8.30	224.00	213.10	220.60	97,517
21 Nov 23	221.55000 +7.30	222.30	213.00	215.55	86,868
20 Nov 23	214.25000 -2.60	216.45	211.80	214.20	83,176
17 Nov 23	216.85001 -0.80	216.85	208.70	213.85	126,349
16 Nov 23	217.64999 -7.90	223.60	215.65	222.95	85,152
15 Nov 23	225.55000 +9.90	227.00	218.00	221.80	107,999
14 Nov 23	215.64999 +6.35	219.05	210.55	211.90	92,355
13 Nov 23	209.30000 +12.60	209.30	198.60	199.48	103,152
10 Nov 23	196.70000 -2.42	200.05	192.42	197.70	130,825
09 Nov 23	199.12000 -7.23	206.70	199.12	206.30	64,284
08 Nov 23	206.35001 +1.65	209.65	203.90	207.25	60,015
07 Nov 23	204.70000 -0.55	207.00	202.25	204.50	65,506
06 Nov 23	205.25000 -0.80	211.10	204.20	207.35	128,364
03 Nov 23	206.05000 +1.90	211.00	202.60	204.55	73,753
02 Nov 23	204.14999 +13.17	205.30	196.68	196.82	119,738
01 Nov 23	190.98000 +3.72	194.48	187.50	190.66	92,666
31 Oct 23	187.25999 +0.68	189.30	182.24	182.86	115,978
30 Oct 23	186.58000 -11.00	199.92	185.56	198.78	61,055
27 Oct 23	197.58000 -0.72	200.25	195.74	197.72	79,591
26 Oct 23	198.30000 -7.35	203.20	195.56	197.00	132,820
25 Oct 23	205.64999 +0.80	207.75	202.60	204.00	57,490
24 Oct 23	204.85001 +2.30	209.15	201.05	201.95	142,564
23 Oct 23	202.55000 +3.57	202.90	191.30	202.55	155,260
20 Oct 23	198.98000 -9.17	208.90	198.98	205.45	141,013
19 Oct 23	208.14999 -27.90	221.45	206.90	219.40	235,891
18 Oct 23	236.05000 -4.35	241.00	234.60	239.30	39,824
17 Oct 23	240.39999 +1.20	241.10	234.95	239.75	44,328
16 Oct 23	239.20000 -2.50	241.15	235.15	239.60	58,719
13 Oct 23	241.70000 -7.95	246.55	241.00	244.15	54,683
12 Oct 23	249.64999 +0.50	251.00	246.50	248.20	40,432
11 Oct 23	249.14999 -3.75	253.05	247.80	250.00	66,340
10 Oct 23	252.89999 +12.10	253.35	243.20	244.00	113,006
09 Oct 23	240.80000 -1.00	243.80	238.95	242.80	80,471
06 Oct 23	241.80000 -3.20	244.25	238.95	243.85	73,450
05 Oct 23	245.00000 +1.55	250.10	243.55	247.60	73,552
04 Oct 23	243.45000 +7.40	244.50	231.60	231.85	77,854
03 Oct 23	236.05000 -5.45	239.70	233.70	239.50	56,101
02 Oct 23	241.50000 +4.15	241.80	227.50	238.90	115,898
29 Sep 23	237.35001 +5.80	240.85	234.60	234.60	66,484
28 Sep 23	231.55000 +0.95	231.55	226.40	229.70	75,725
27 Sep 23	230.60001 -3.35	233.70	228.85	231.85	66,618
26 Sep 23	233.95000 +2.55	235.65	228.15	232.10	106,530
25 Sep 23	231.39999 -8.00	233.40	224.90	232.70	109,764
22 Sep 23	239.39999 -2.70	242.75	236.90	240.80	91,043
21 Sep 23	242.10001 -6.25	247.20	238.85	247.00	81,554
20 Sep 23	248.35001 +0.35	250.50	247.80	249.10	56,079
19 Sep 23	248.00000 -3.00	250.30	244.55	248.20	68,249
18 Sep 23	251.00000 -5.60	258.75	247.40	257.85	128,427
15 Sep 23	256.60001 -0.70	261.70	254.70	260.55	112,659
14 Sep 23	257.29999 +3.60	258.90	253.25	254.35	120,486
13 Sep 23	253.70000 +0.00	255.75	248.25	249.00	100,133
12 Sep 23	253.70000 +2.40	259.65	250.40	255.00	145,275
11 Sep 23	251.30000 +14.30	251.65	238.75	239.25	284,249
08 Sep 23	237.00000 +6.15	239.10	232.90	234.40	69,851
07 Sep 23	230.85001 -0.75	232.55	227.60	232.05	76,532
06 Sep 23	231.60001 -4.20	239.50	229.00	237.95	103,004
05 Sep 23	235.80000 +4.30	237.00	225.70	228.50	103,924
04 Sep 23	231.50000 +1.65	232.30	229.15	229.25	67,204
01 Sep 23	229.85001 -8.35	238.75	228.45	237.55	198,844
31 Aug 23	238.20000 +3.50	239.55	234.05	234.40	91,633
30 Aug 23	234.70000 +1.95	235.65	229.40	235.00	99,316
29 Aug 23	232.75000 +11.35	232.75	219.60	221.85	113,521
28 Aug 23	221.39999 +4.30	226.10	219.60	222.10	100,521
25 Aug 23	217.10001 +3.75	219.25	211.00	212.95	119,423
24 Aug 23	213.35001 -3.45	224.75	210.60	223.40	140,539
23 Aug 23	216.80000 +1.70	219.25	209.65	216.60	151,504
22 Aug 23	215.10001 +7.80	221.85	214.80	216.25	241,491
21 Aug 23	207.30000 +11.50	210.90	200.85	200.85	173,877
18 Aug 23	195.80000 -9.60	201.00	195.70	200.40	154,623
17 Aug 23	205.39999 -4.45	210.90	203.35	206.05	93,123
16 Aug 23	209.85001 -5.85	214.10	208.20	210.40	111,022
15 Aug 23	215.70000 -2.80	219.70	214.20	219.15	68,746
14 Aug 23	218.50000 -0.60	220.65	214.85	216.65	133,688
11 Aug 23	219.10001 -5.25	224.30	217.45	223.30	59,563
10 Aug 23	224.35001 +2.05	228.15	219.85	221.90	88,426
09 Aug 23	222.30000 -3.60	229.80	220.60	228.10	61,792
08 Aug 23	225.89999 +4.20	229.05	224.00	227.15	94,288
07 Aug 23	221.70000 -13.05	235.20	221.65	233.65	75,626
04 Aug 23	234.75000 +0.85	240.45	232.75	238.80	119,513
03 Aug 23	233.89999 +1.30	235.75	229.95	232.55	81,736
02 Aug 23	232.60001 -7.75	236.80	229.85	233.40	126,668
01 Aug 23	240.35001 -0.75	243.80	238.60	243.65	78,217
31 Jul 23	241.10001 +1.10	243.65	239.10	241.80	90,456
28 Jul 23	240.00000 -2.20	240.20	234.30	236.40	98,130
27 Jul 23	242.20000 +3.50	244.30	239.60	240.55	106,742
26 Jul 23	238.70000 -3.95	242.20	236.70	240.05	91,443
25 Jul 23	242.64999 +4.20	247.70	240.40	245.00	135,992
24 Jul 23	238.45000 +3.25	239.50	228.05	228.75	233,700
21 Jul 23	235.20000 -8.80	241.55	230.15	235.70	327,721
20 Jul 23	244.00000 -22.80	254.05	241.85	250.50	263,763
19 Jul 23	266.79999 +10.15	267.20	259.75	261.05	170,211
18 Jul 23	256.64999 +2.00	259.55	254.65	258.05	164,571
17 Jul 23	254.64999 +5.65	260.40	252.25	253.20	165,298
14 Jul 23	249.00000 +6.55	249.60	245.75	247.00	72,481
13 Jul 23	242.45000 -3.35	246.55	242.00	245.85	85,962
12 Jul 23	245.80000 +1.60	250.90	244.90	245.95	94,181
11 Jul 23	244.20000 -1.90	246.90	243.15	246.05	71,867
10 Jul 23	246.10001 -6.95	253.15	244.30	248.00	131,558
07 Jul 23	253.05000 -0.55	257.15	250.55	252.10	241,604
06 Jul 23	253.60001 -2.80	259.20	250.90	258.65	124,866
05 Jul 23	256.39999 +1.65	259.75	253.60	254.75	185,635
04 Jul 23	254.75000 -0.40	254.85	252.60	253.00	102,341
03 Jul 23	255.14999 +13.90	260.30	252.10	252.25	352,951
30 Jun 23	241.25000 +5.15	242.25	237.55	237.70	101,854
29 Jun 23	236.10001 +0.15	239.75	233.25	236.50	123,253
28 Jun 23	235.95000 +12.40	238.00	225.25	226.95	133,989
27 Jun 23	223.55000 -6.20	225.40	218.10	220.15	194,263
26 Jun 23	229.75000 -6.40	236.65	227.80	231.80	189,027
23 Jun 23	236.14999 -1.10	242.50	232.30	241.05	113,470
22 Jun 23	237.25000 -4.10	238.30	226.35	233.00	350,719
21 Jun 23	241.35001 -1.70	256.00	237.80	249.80	428,469
20 Jun 23	243.05000 +5.05	244.35	234.40	236.95	161,033
19 Jun 23	238.00000 +0.75	239.90	236.20	239.90	55,497
16 Jun 23	237.25000 +1.55	240.60	231.90	233.15	110,302
15 Jun 23	235.70000 -1.85	236.40	227.30	232.50	236,659
14 Jun 23	237.55000 +1.80	245.10	235.55	241.60	227,092
13 Jun 23	235.75000 +5.75	236.40	230.20	233.50	178,435
12 Jun 23	230.00000 -0.25	232.05	227.50	228.90	153,131
09 Jun 23	230.25000 +14.55	234.15	226.65	228.00	296,376
08 Jun 23	215.70000 +2.30	216.50	207.10	208.00	122,850
07 Jun 23	213.39999 +8.70	215.10	209.35	209.80	185,097
06 Jun 23	204.70000 +0.15	204.95	199.34	202.80	88,757
05 Jun 23	204.55000 +2.60	207.00	190.00	199.30	182,243
02 Jun 23	201.95000 +11.87	202.20	192.46	192.46	210,704
01 Jun 23	190.08000 +6.54	192.10	185.94	189.72	180,875
31 May 23	183.53999 -2.84	189.62	183.22	186.96	108,407
30 May 23	186.38000 +3.74	190.50	182.64	182.82	246,760
29 May 23	182.64000 +3.64	182.92	181.66	181.66	60,312
26 May 23	179.00000 +7.80	179.00	171.16	171.16	158,771
25 May 23	171.20000 +2.78	174.70	168.50	172.34	97,141
24 May 23	168.42000 -8.58	171.76	165.62	171.30	100,450
23 May 23	177.00000 +4.84	178.90	172.86	174.52	134,135
22 May 23	172.16000 +7.60	172.16	165.92	166.08	111,120
19 May 23	164.56000 +2.46	168.50	163.50	164.70	94,767
18 May 23	162.10001 +2.22	162.90	159.80	160.48	103,946
17 May 23	159.88000 +5.12	160.74	154.48	155.06	104,304
16 May 23	154.75999 +1.68	155.86	151.22	152.60	105,894
15 May 23	153.08000 -2.82	156.18	151.58	155.00	92,324
12 May 23	155.89999 +0.70	162.80	155.90	157.60	112,307
11 May 23	155.20000 +0.92	155.68	152.88	154.28	69,392
10 May 23	154.28000 +1.50	158.58	152.70	154.36	86,310
09 May 23	152.78000 -2.30	155.80	152.50	155.32	60,743
08 May 23	155.08000 +2.10	157.92	153.22	154.24	97,155
05 May 23	152.98000 +5.70	153.40	146.12	147.16	77,272
04 May 23	147.28000 -0.24	148.12	144.92	146.98	103,149
03 May 23	147.52000 +1.76	149.26	144.94	145.02	56,272
02 May 23	145.75999 -1.38	151.12	145.76	148.32	107,930
28 Apr 23	147.14000 +3.70	148.02	143.10	144.28	75,945
27 Apr 23	143.44000 +2.98	143.44	137.86	138.82	106,424
26 Apr 23	140.46001 -7.82	147.20	138.64	146.74	181,395
25 Apr 23	148.28000 +3.10	148.88	144.24	145.10	91,299
24 Apr 23	145.17999 -4.46	150.20	143.80	149.60	124,568
21 Apr 23	149.64000 -0.26	151.98	146.88	150.68	291,253
20 Apr 23	149.89999 -15.50	155.96	149.74	155.82	386,487
19 Apr 23	165.39999 -3.68	166.44	162.30	165.26	114,048
18 Apr 23	169.08000 +1.08	171.80	167.50	170.34	88,644
17 Apr 23	168.00000 +0.86	173.30	168.00	169.18	105,041
14 Apr 23	167.14000 -0.82	168.80	164.90	167.50	81,169
13 Apr 23	167.96001 +1.92	168.36	163.70	165.94	104,370
12 Apr 23	166.03999 -6.34	174.36	166.04	170.58	101,661
11 Apr 23	172.38000 +3.88	173.30	169.36	169.46	123,859
06 Apr 23	168.50000 -0.90	171.66	165.02	169.02	97,840
05 Apr 23	169.39999 -5.46	177.38	168.44	176.02	108,861
04 Apr 23	174.86000 -3.78	182.20	173.96	179.18	168,639
03 Apr 23	178.64000 -7.88	188.88	178.16	188.48	241,364
31 Mar 23	186.52000 +6.48	186.52	179.40	180.10	142,900
30 Mar 23	180.03999 +2.98	180.86	178.28	178.62	113,642
29 Mar 23	177.06000 +2.96	180.10	175.00	175.56	137,906
28 Mar 23	174.10001 -7.00	179.60	173.46	179.40	91,307
27 Mar 23	181.10001 +5.72	182.80	176.08	177.50	156,140
24 Mar 23	175.38000 -4.64	179.58	174.24	179.04	198,756
23 Mar 23	180.02000 -1.50	183.08	178.02	179.02	205,920
22 Mar 23	181.52000 +1.00	185.96	181.12	182.40	212,998
21 Mar 23	180.52000 +10.38	180.94	171.64	172.46	201,726
20 Mar 23	170.14000 +1.36	173.76	164.44	165.64	213,185
17 Mar 23	168.78000 -4.36	175.20	166.84	173.60	162,002
16 Mar 23	173.14000 +3.84	174.56	169.12	171.26	180,014
15 Mar 23	169.30000 -1.46	173.04	166.72	171.80	274,149
14 Mar 23	170.75999 +9.58	170.76	162.34	163.08	162,578
13 Mar 23	161.17999 -5.96	166.90	153.38	166.70	348,079
10 Mar 23	167.14000 -4.56	167.18	158.08	161.70	291,867
09 Mar 23	171.70000 +0.10	174.90	166.62	170.38	298,283
08 Mar 23	171.60001 -7.72	178.52	170.84	176.96	202,337
07 Mar 23	179.32001 -3.84	182.40	175.80	181.88	124,736
06 Mar 23	183.16000 -2.66	187.50	182.20	184.44	158,548
03 Mar 23	185.82001 +7.60	186.26	179.60	179.60	190,648
02 Mar 23	178.22000 -9.04	182.58	174.60	180.00	321,743
01 Mar 23	187.25999 -6.72	196.44	186.80	195.30	191,223
28 Feb 23	193.98000 +0.52	200.25	192.26	195.80	234,612
27 Feb 23	193.46001 +7.90	196.50	186.28	186.78	212,369
24 Feb 23	185.56000 -1.32	188.78	182.68	188.70	181,298
23 Feb 23	186.88000 +2.68	193.30	185.66	189.96	158,640
22 Feb 23	184.20000 -3.74	188.26	180.32	186.40	155,948
21 Feb 23	187.94000 -6.04	196.46	187.90	193.92	206,439
20 Feb 23	193.98000 +8.12	195.16	193.20	194.02	121,997
17 Feb 23	185.86000 -16.74	192.06	185.86	188.10	371,593
16 Feb 23	202.60001 +3.60	203.95	195.50	203.05	239,058
15 Feb 23	199.00000 +13.10	200.45	192.40	193.70	393,200
14 Feb 23	185.89999 +5.16	189.82	176.92	183.12	352,010
13 Feb 23	180.74001 -4.18	186.80	175.42	180.88	306,688
10 Feb 23	184.92000 -9.88	193.22	183.52	192.76	328,392
09 Feb 23	194.80000 +9.58	198.40	189.16	189.48	326,344
08 Feb 23	185.22000 +2.54	189.08	181.28	182.82	216,336
07 Feb 23	182.67999 -0.36	184.80	179.10	182.40	166,444
06 Feb 23	183.03999 +0.30	183.50	175.82	179.50	308,427
03 Feb 23	182.74001 +4.34	183.40	167.82	169.54	497,880
02 Feb 23	178.39999 +20.46	179.68	166.62	167.66	389,146
01 Feb 23	157.94000 -1.14	162.08	155.70	159.32	278,385
31 Jan 23	159.08000 +0.20	159.90	149.60	151.88	360,127
30 Jan 23	158.88000 +0.88	168.94	154.72	168.94	617,717
27 Jan 23	158.00000 +13.56	158.00	145.16	146.40	348,916
26 Jan 23	144.44000 +13.88	148.00	139.60	140.16	495,050
25 Jan 23	130.56000 -2.12	132.20	126.76	131.38	207,381
24 Jan 23	132.67999 +3.50	134.88	129.50	134.32	334,511
23 Jan 23	129.17999 +8.34	130.18	122.82	123.48	267,736
20 Jan 23	120.84000 +5.50	121.62	117.52	118.96	178,716
19 Jan 23	115.34000 -3.82	120.12	115.34	118.00	196,604
18 Jan 23	119.16000 -0.06	126.54	118.92	122.76	271,474
17 Jan 23	119.22000 +6.52	120.50	111.00	111.66	250,953
16 Jan 23	112.70000 +2.66	113.36	111.18	113.00	92,010
13 Jan 23	110.04000 -0.46	112.20	106.98	109.46	416,871
12 Jan 23	110.50000 -3.56	115.38	108.60	114.88	335,282
11 Jan 23	114.06000 +5.74	116.80	109.08	110.20	209,494
10 Jan 23	108.32000 -4.74	114.02	107.22	112.56	238,634
09 Jan 23	113.06000 +9.38	114.78	106.10	106.98	317,960
06 Jan 23	103.68000 +0.18	103.68	96.30	102.22	403,303
05 Jan 23	103.50000 -3.20	108.28	101.92	106.30	207,136
04 Jan 23	106.70000 +5.42	106.70	101.12	103.08	377,837
03 Jan 23	101.28000 -17.40	114.82	101.28	111.26	564,505
02 Jan 23	118.68000 +6.36	120.36	116.52	117.00	175,842
30 Dec 22	112.32000 -2.68	116.24	111.68	114.80	189,183
29 Dec 22	115.00000 +11.42	115.78	107.46	108.06	337,294
28 Dec 22	103.58000 -2.88	109.06	98.00	100.14	438,672
27 Dec 22	106.46000 -10.28	116.70	105.10	116.60	231,836
23 Dec 22	116.74000 -5.16	121.70	113.84	120.80	191,038
22 Dec 22	121.90000 -9.24	131.14	120.50	130.38	117,065
21 Dec 22	131.14000 -3.58	133.68	128.42	132.06	184,653
20 Dec 22	134.72000 -4.06	142.52	133.50	139.56	131,628
19 Dec 22	138.78000 -3.40	149.86	138.78	144.52	232,573
16 Dec 22	142.17999 -6.08	151.32	141.56	148.86	105,811
15 Dec 22	148.25999 +0.46	150.44	142.10	146.02	181,386
14 Dec 22	147.80000 -4.82	152.20	146.34	151.54	99,368
13 Dec 22	152.62000 -10.52	169.00	151.78	160.26	182,388
12 Dec 22	163.14000 -8.44	170.78	161.84	170.78	69,844
09 Dec 22	171.58000 +10.38	173.00	163.36	165.22	79,719
08 Dec 22	161.20000 -3.72	167.12	160.68	164.94	117,881
07 Dec 22	164.92000 -5.46	171.44	164.24	171.02	66,725
06 Dec 22	170.38000 -5.30	175.30	167.24	174.84	59,311
05 Dec 22	175.67999 -7.76	184.04	174.70	182.48	104,952
02 Dec 22	183.44000 -2.46	187.32	181.56	184.42	70,576
01 Dec 22	185.89999 +8.82	189.16	182.86	186.74	95,545
30 Nov 22	177.08000 +0.24	179.06	174.48	175.68	44,108
29 Nov 22	176.84000 -3.68	179.80	175.56	178.40	54,761
28 Nov 22	180.52000 +5.14	180.52	170.22	174.38	72,546
25 Nov 22	175.38000 -4.30	181.10	174.38	178.14	89,320
24 Nov 22	179.67999 +5.88	179.80	177.90	178.50	97,090
23 Nov 22	173.80000 +10.12	174.88	166.52	167.06	63,222
22 Nov 22	163.67999 -3.48	166.62	161.12	162.22	82,307
21 Nov 22	167.16000 -4.94	174.40	166.04	173.48	69,976
18 Nov 22	172.10001 -5.42	179.06	170.50	176.76	74,906
17 Nov 22	177.52000 -3.90	182.00	176.50	181.78	62,038
16 Nov 22	181.42000 -10.10	188.66	179.80	188.48	72,507
15 Nov 22	191.52000 +7.36	193.00	185.02	186.36	66,537
14 Nov 22	184.16000 +1.76	189.16	181.00	188.10	77,770
11 Nov 22	182.39999 -3.44	190.20	178.10	189.88	97,419
10 Nov 22	185.84000 -0.40	190.92	174.40	178.14	184,650
09 Nov 22	186.24001 -6.28	195.28	186.24	191.50	127,817
08 Nov 22	192.52000 -7.53	199.12	185.94	197.38	117,359
07 Nov 22	200.05000 -12.15	211.15	197.62	207.80	104,547
04 Nov 22	212.20000 -8.65	226.35	212.00	222.90	75,520
03 Nov 22	220.85001 -4.45	226.00	215.80	221.05	54,895
02 Nov 22	225.30000 -7.15	231.60	225.20	231.60	27,360
01 Nov 22	232.45000 +3.55	238.40	231.00	231.80	66,791
31 Oct 22	228.89999 +4.75	231.05	224.50	228.70	46,699
28 Oct 22	224.14999 -1.95	228.05	217.80	221.40	75,984
27 Oct 22	226.10001 -1.50	233.65	223.45	224.85	64,087
26 Oct 22	227.60001 +5.35	229.30	218.45	219.65	55,312
25 Oct 22	222.25000 +15.20	223.30	211.35	213.20	70,435
24 Oct 22	207.05000 -7.75	218.40	201.50	218.00	126,191
21 Oct 22	214.80000 -2.25	214.80	208.50	212.15	102,047
20 Oct 22	217.05000 -8.60	219.10	206.40	215.05	144,991
19 Oct 22	225.64999 +2.60	228.25	222.50	226.25	57,748
18 Oct 22	223.05000 -0.15	233.05	222.20	228.00	104,303
17 Oct 22	223.20000 +6.20	223.20	213.00	214.90	131,828
14 Oct 22	217.00000 -4.75	232.00	216.80	229.30	74,605
13 Oct 22	221.75000 -0.65	225.20	213.60	223.50	73,596
12 Oct 22	222.39999 -7.35	226.80	218.20	225.00	61,822
11 Oct 22	229.75000 -0.25	232.35	225.25	227.80	47,654
10 Oct 22	230.00000 -2.80	233.95	225.20	231.00	85,581
07 Oct 22	232.80000 -10.95	244.55	232.80	242.75	65,439
06 Oct 22	243.75000 +6.00	248.70	239.95	244.20	55,397
05 Oct 22	237.75000 -17.90	249.80	237.30	249.75	65,257
04 Oct 22	255.64999 +6.30	257.10	250.75	252.20	160,718
03 Oct 22	249.35001 -30.00	266.30	247.35	265.95	174,728
30 Sep 22	279.35001 +0.80	280.60	269.50	277.85	69,943
29 Sep 22	278.54999 -15.75	293.65	276.90	293.60	52,509
28 Sep 22	294.29999 -2.00	295.95	287.70	293.20	73,486
27 Sep 22	296.29999 +6.70	299.90	290.10	290.10	47,598
26 Sep 22	289.60001 +3.75	293.60	279.70	281.25	63,369
23 Sep 22	285.85001 -9.85	294.40	282.50	291.35	47,395
22 Sep 22	295.70001 -15.85	307.90	293.25	304.05	57,929
21 Sep 22	311.54999 -1.00	313.05	307.80	308.85	49,414
20 Sep 22	312.54999 +5.05	313.50	306.60	307.90	45,268
19 Sep 22	307.50000 +10.00	309.50	298.65	301.00	40,925
16 Sep 22	297.50000 -7.45	302.25	295.90	299.00	47,951
15 Sep 22	304.95001 +1.75	308.90	301.55	304.00	49,141
14 Sep 22	303.20001 +11.55	304.00	289.65	293.75	62,773
13 Sep 22	291.64999 -8.05	303.10	290.35	300.15	49,754
12 Sep 22	299.70001 +2.35	301.60	294.40	299.00	59,096
09 Sep 22	297.35001 +8.55	297.50	288.45	291.30	53,960
08 Sep 22	288.79999 +8.55	289.60	281.15	283.50	39,617
07 Sep 22	280.25000 +5.35	283.00	275.00	276.05	35,262
06 Sep 22	274.89999 +4.85	279.65	268.70	275.00	62,605
05 Sep 22	270.04999 -5.85	274.75	268.60	274.10	32,352
02 Sep 22	275.89999 +5.95	281.90	274.75	280.60	28,306
01 Sep 22	269.95001 -2.30	276.00	267.70	271.80	81,974
31 Aug 22	272.25000 -9.45	281.30	270.85	280.95	36,250
30 Aug 22	281.70001 -0.50	291.35	280.50	287.25	80,912
29 Aug 22	282.20001 -9.10	287.25	281.30	285.00	67,613
26 Aug 22	291.29999 -3.35	300.00	290.10	296.00	61,414
25 Aug 22	294.64999 -610.45	304.60	292.60	302.20	93,179
24 Aug 22	905.09998 +18.00	917.30	888.10	891.90	58,419
23 Aug 22	887.09998 +15.80	893.00	867.10	869.00	56,973
22 Aug 22	871.29999 -3.90	879.90	861.30	875.00	49,032
19 Aug 22	875.20001 -30.80	898.80	875.20	895.10	58,263
18 Aug 22	906.00000 +14.20	908.70	893.60	894.00	52,974
17 Aug 22	891.79999 -19.70	907.80	885.00	903.20	59,982
16 Aug 22	911.50000 +6.00	928.00	892.10	912.30	120,969
15 Aug 22	905.50000 +46.60	905.50	872.10	878.50	89,724
12 Aug 22	858.90002 +15.40	862.60	833.30	841.10	60,495
11 Aug 22	843.50000 +5.20	864.20	838.10	861.50	93,678
10 Aug 22	838.29999 +2.10	866.20	823.60	832.50	191,688
09 Aug 22	836.20001 -52.90	870.20	829.10	864.00	98,553
08 Aug 22	889.09998 +19.30	896.30	860.10	862.80	182,739
05 Aug 22	869.79999 -27.70	914.90	868.40	911.00	111,450
04 Aug 22	897.50000 -1.40	922.00	894.60	905.80	108,825
03 Aug 22	898.90002 +6.60	912.10	885.90	885.90	70,068
02 Aug 22	892.29999 +14.10	901.00	854.90	864.00	85,653
01 Aug 22	878.20001 +33.20	912.00	861.00	869.20	138,231
29 Jul 22	845.00000 +16.50	851.70	824.60	831.40	85,059
28 Jul 22	828.50000 +32.50	836.00	799.10	807.40	120,957
27 Jul 22	796.00000 +21.60	801.00	775.00	777.70	66,747
26 Jul 22	774.40002 -22.00	791.80	774.40	781.00	53,100
25 Jul 22	796.40002 -7.00	810.00	788.00	801.20	107,490
22 Jul 22	803.40002 +21.40	822.00	794.00	794.00	169,209
21 Jul 22	782.00000 +51.20	782.00	735.00	742.10	240,900
20 Jul 22	730.79999 +18.50	734.60	715.00	726.00	118,440
19 Jul 22	712.29999 -23.50	722.00	693.60	715.00	75,426
18 Jul 22	735.79999 +24.50	738.90	718.70	719.50	67,872
15 Jul 22	711.29999 +11.70	725.30	705.30	711.90	61,431
14 Jul 22	699.59998 -7.60	711.50	691.00	704.00	90,219
13 Jul 22	707.20001 +7.70	718.90	671.30	697.60	81,810
12 Jul 22	699.50000 -3.80	714.70	682.00	692.50	86,124
11 Jul 22	703.29999 -44.00	756.60	703.30	739.60	111,000
08 Jul 22	747.29999 +35.90	750.40	711.20	711.30	121,989
07 Jul 22	711.40002 +38.60	713.00	680.50	681.50	91,290
06 Jul 22	672.79999 +23.60	689.20	670.20	676.00	100,395
05 Jul 22	649.20001 +2.60	662.10	633.00	653.70	74,469
04 Jul 22	646.59998 -4.70	653.90	639.40	647.40	44,487
01 Jul 22	651.29999 +3.30	663.60	630.50	640.00	103,827
30 Jun 22	648.00000 +4.30	659.40	630.50	638.60	99,798
29 Jun 22	643.70001 -36.90	666.80	637.20	664.00	90,171
28 Jun 22	680.59998 -18.00	711.30	680.60	701.60	52,743
27 Jun 22	698.59998 +8.80	714.00	690.70	696.10	94,122
24 Jun 22	689.79999 +16.80	699.00	671.70	675.00	94,839
23 Jun 22	673.00000 -15.70	688.60	653.00	670.90	144,747
22 Jun 22	688.70001 +5.10	699.50	652.90	661.50	168,297
21 Jun 22	683.59998 +57.30	690.00	627.20	627.20	181,647
20 Jun 22	626.29999 +4.90	632.70	618.10	621.40	86,961
17 Jun 22	621.40002 -1.20	631.70	604.30	607.70	165,657
16 Jun 22	622.59998 -28.30	662.80	620.00	658.20	144,690
15 Jun 22	650.90002 +18.10	657.40	626.20	642.00	116,712
14 Jun 22	632.79999 -6.10	638.80	608.00	638.80	114,729
13 Jun 22	638.90002 -14.30	658.10	617.60	655.50	188,841
10 Jun 22	653.20001 -48.00	689.40	653.00	688.20	116,592
09 Jun 22	701.20001 +12.10	718.30	684.60	687.00	301,629
08 Jun 22	689.09998 +25.70	697.50	667.10	668.20	65,604
07 Jun 22	663.40002 -2.60	672.00	646.90	660.00	69,627
06 Jun 22	666.00000 +3.20	685.80	660.60	671.70	131,280
03 Jun 22	662.79999 -66.40	719.90	655.30	718.90	281,094
02 Jun 22	729.20001 +32.20	730.00	680.00	692.10	98,508
01 Jun 22	697.00000 -8.00	720.00	693.30	708.70	121,728
31 May 22	705.00000 -14.30	726.50	688.80	711.20	174,996
30 May 22	719.29999 +16.30	732.80	714.80	732.80	147,123
27 May 22	703.00000 +53.50	703.20	657.10	664.80	214,254
26 May 22	649.50000 +36.70	655.00	610.20	614.90	170,895
25 May 22	612.79999 +20.70	624.00	579.60	592.50	165,816
24 May 22	592.09998 -33.90	615.30	585.00	614.60	136,539
23 May 22	626.00000 -8.00	646.90	599.50	644.80	205,416
20 May 22	634.00000 -51.60	691.20	624.50	681.90	142,845
19 May 22	685.59998 -14.00	685.60	655.80	673.50	178,296
18 May 22	699.59998 -15.00	723.10	699.50	719.70	78,000
17 May 22	714.59998 +8.00	719.40	692.00	704.90	149,100
16 May 22	706.59998 -33.10	742.30	704.40	734.50	106,416
13 May 22	739.70001 +38.00	755.00	718.20	720.00	330,738
12 May 22	701.70001 -41.80	726.50	653.20	695.10	328,332
11 May 22	743.50000 -0.30	775.00	728.50	763.00	212,127
10 May 22	743.79999 -23.90	781.00	735.50	768.60	214,131
09 May 22	767.70001 -60.40	820.00	757.60	816.20	197,955
06 May 22	828.09998 -18.90	840.00	798.00	835.40	188,787
05 May 22	847.00000 +3.00	900.20	843.00	887.90	135,915
04 May 22	844.00000 -19.60	869.60	839.20	863.30	67,974
03 May 22	863.59998 +29.00	875.00	842.60	858.30	122,196
02 May 22	834.59998 -29.90	848.40	802.80	841.40	243,333
29 Apr 22	864.50000 +66.20	884.20	838.00	845.40	297,894
28 Apr 22	798.29999 -64.20	867.40	782.00	855.00	189,510
27 Apr 22	862.50000 +11.50	870.40	831.00	841.00	252,570
26 Apr 22	851.00000 -83.10	938.80	843.70	934.40	131,532
25 Apr 22	934.09998 -14.70	940.70	895.10	927.20	172,899
22 Apr 22	948.79999 -14.30	958.00	919.20	936.50	103,389
21 Apr 22	963.09998 +45.10	1,000.40	949.20	952.00	160,701
20 Apr 22	918.00000 -35.70	958.40	914.00	943.90	119,520
19 Apr 22	953.70001 +36.40	956.70	922.60	937.60	110,187
14 Apr 22	917.29999 -11.00	944.10	912.00	939.70	110,628
13 Apr 22	928.29999 +5.70	929.60	900.50	923.10	95,052
12 Apr 22	922.59998 +12.50	938.20	886.30	890.00	167,787
11 Apr 22	910.09998 -40.90	928.00	893.90	925.60	129,027
08 Apr 22	951.00000 +2.40	993.60	942.10	980.70	108,603
07 Apr 22	948.59998 -5.90	986.10	948.60	958.00	168,759
06 Apr 22	954.50000 -66.50	1,015.00	947.20	1,005.80	110,622
05 Apr 22	1,021.00000 -7.40	1,050.40	1,018.40	1,036.20	113,916
04 Apr 22	1,028.40002 +46.90	1,032.00	977.10	994.90	193,794
01 Apr 22	981.50000 -6.50	991.30	966.00	980.90	89,721
31 Mar 22	988.00000 +0.50	994.70	977.20	981.00	48,711
30 Mar 22	987.50000 +0.20	996.00	971.50	989.10	68,958
29 Mar 22	987.29999 -0.90	1,021.00	965.40	999.10	188,403
28 Mar 22	988.20001 +76.40	999.00	907.00	907.00	311,988
25 Mar 22	911.79999 -0.30	926.60	906.90	914.60	69,378
24 Mar 22	912.09998 -16.40	932.00	901.00	916.40	124,074
23 Mar 22	928.50000 +70.50	945.50	888.80	896.00	239,571
22 Mar 22	858.00000 +27.60	859.90	835.60	846.00	119,664
21 Mar 22	830.40002 +18.40	854.00	811.30	815.30	134,511
18 Mar 22	812.00000 +40.30	815.50	780.10	780.10	90,135
17 Mar 22	771.70001 +13.30	771.70	747.60	760.30	69,315
16 Mar 22	758.40002 +36.20	762.40	732.80	746.90	116,388
15 Mar 22	722.20001 +21.70	730.00	686.30	696.00	151,536
14 Mar 22	700.50000 -33.10	731.50	691.50	725.90	221,208
11 Mar 22	733.59998 -12.10	776.80	733.60	760.00	104,862
10 Mar 22	745.70001 -25.90	775.00	743.00	774.50	78,615
09 Mar 22	771.59998 +26.40	776.00	754.40	770.00	108,207
08 Mar 22	745.20001 -21.70	756.10	718.30	740.00	182,940
07 Mar 22	766.90002 +7.30	792.00	741.80	750.10	207,996
04 Mar 22	759.59998 -14.00	784.00	749.00	755.80	158,502
03 Mar 22	773.59998 +0.60	799.40	768.70	792.60	112,722
02 Mar 22	773.00000 -2.00	799.90	764.30	778.20	152,595
01 Mar 22	775.00000 -1.30	798.00	761.20	783.80	183,903
28 Feb 22	776.29999 +55.80	776.30	703.10	708.00	183,153
25 Feb 22	720.50000 +38.10	735.90	697.50	705.60	236,664
24 Feb 22	682.40002 -14.80	695.10	619.20	628.00	568,863
23 Feb 22	697.20001 -27.30	745.00	694.80	731.00	119,193
22 Feb 22	724.50000 -16.00	755.00	713.10	715.30	209,811
21 Feb 22	740.50000 -6.10	761.30	733.90	756.00	96,975
18 Feb 22	746.59998 -41.40	782.50	743.90	776.20	137,613
17 Feb 22	788.00000 -11.90	808.00	780.00	803.50	83,550
16 Feb 22	799.90002 -7.70	818.60	794.70	813.20	125,511
15 Feb 22	807.59998 +16.30	812.00	778.00	781.70	129,552
14 Feb 22	791.29999 +14.00	795.20	737.10	750.20	228,087
11 Feb 22	777.29999 -31.80	802.60	774.80	792.50	80,709
10 Feb 22	809.09998 -6.30	821.80	795.70	816.00	97,086
09 Feb 22	815.40002 +12.60	827.70	806.60	811.00	67,254
08 Feb 22	802.79999 +1.90	805.00	784.00	797.00	104,736
07 Feb 22	800.90002 +11.10	828.20	800.90	813.00	86,238
04 Feb 22	789.79999 -20.40	797.30	770.80	793.20	113,493
03 Feb 22	810.20001 +16.40	820.30	769.00	787.00	113,985
02 Feb 22	793.79999 -40.30	837.30	792.60	836.70	93,135
01 Feb 22	834.09998 +10.80	844.90	804.10	840.30	186,657
31 Jan 22	823.29999 +64.10	824.80	764.00	768.90	220,167
28 Jan 22	759.20001 -22.60	767.50	710.10	762.00	357,183
27 Jan 22	781.79999 -59.20	851.30	771.80	822.00	241,488
26 Jan 22	841.00000 +32.00	853.00	827.90	830.10	206,262
25 Jan 22	809.00000 +29.30	826.90	791.20	804.00	203,091
24 Jan 22	779.70001 -85.00	851.50	759.30	837.00	393,999
21 Jan 22	864.70001 -47.20	887.90	838.50	880.50	175,593
20 Jan 22	911.90002 +30.10	917.10	884.00	891.00	95,886
19 Jan 22	881.79999 -38.40	930.00	877.70	900.00	105,825
18 Jan 22	920.20001 -1.80	942.30	892.20	907.10	120,918
17 Jan 22	922.00000 +11.10	928.00	912.00	919.40	36,150
14 Jan 22	910.90002 -31.40	917.00	871.70	907.50	114,333
13 Jan 22	942.29999 -13.50	972.00	930.00	959.00	66,918
12 Jan 22	955.79999 +17.60	965.00	930.60	943.00	75,990
11 Jan 22	938.20001 +33.60	951.60	919.40	937.40	112,224
10 Jan 22	904.59998 -14.50	923.20	867.60	921.00	186,696
07 Jan 22	919.09998 -13.00	959.30	902.70	945.90	152,883
06 Jan 22	932.09998 -81.50	976.00	903.10	974.10	206,481
05 Jan 22	1,013.59998 +1.40	1,032.00	997.00	1,001.60	88,035
04 Jan 22	1,012.20001 -19.60	1,072.60	995.00	1,057.20	167,760
03 Jan 22	1,031.80005 +80.50	1,039.00	967.10	968.00	265,920
30 Dec 21	951.29999 +1.70	966.00	944.00	961.00	44,637
29 Dec 21	949.59998 -8.00	989.00	936.80	967.40	142,575
28 Dec 21	957.59998 -19.50	989.10	955.60	971.30	85,710
27 Dec 21	977.09998 +49.70	982.30	941.20	945.10	96,036
23 Dec 21	927.40002 +36.80	927.40	883.10	894.80	134,226
22 Dec 21	890.59998 +91.80	895.00	826.90	834.20	114,093
21 Dec 21	798.79999 +1.30	818.80	786.00	807.20	37,758
20 Dec 21	797.50000 -43.10	815.00	791.20	807.00	100,491
17 Dec 21	840.59998 +12.80	851.00	797.20	817.00	115,293
16 Dec 21	827.79999 -5.10	887.70	825.40	874.30	87,264
15 Dec 21	832.90002 -3.50	861.70	832.90	847.10	48,309
14 Dec 21	836.40002 -16.00	857.70	824.90	851.20	144,108
13 Dec 21	852.40002 -36.30	908.00	848.60	903.90	75,561
10 Dec 21	888.70001 -29.40	904.00	861.80	882.00	176,349
09 Dec 21	918.09998 -5.40	942.10	912.00	940.30	43,209
08 Dec 21	923.50000 +0.90	941.70	914.50	941.10	107,520
07 Dec 21	922.59998 +50.50	936.10	906.10	906.10	111,006
06 Dec 21	872.09998 -34.60	913.90	842.70	910.10	230,223
03 Dec 21	906.70001 -54.50	972.00	891.60	958.50	151,989
02 Dec 21	961.20001 -59.80	987.00	934.00	982.40	195,141
01 Dec 21	1,021.00000 +19.00	1,033.00	1,011.60	1,024.40	53,721
30 Nov 21	1,002.00000 -6.60	1,026.60	984.40	995.00	76,749
29 Nov 21	1,008.59998 +40.50	1,011.00	968.20	971.40	115,260
26 Nov 21	968.09998 -21.90	981.10	951.40	966.50	170,112
25 Nov 21	990.00000 -9.60	1,004.80	989.00	998.40	28,941
24 Nov 21	999.59998 -0.20	1,005.00	948.00	989.30	168,474
23 Nov 21	999.79999 -54.20	1,049.00	987.20	1,029.40	114,441
22 Nov 21	1,054.00000 +77.70	1,068.40	1,016.00	1,017.40	152,349
19 Nov 21	976.29999 +5.90	981.40	964.50	971.90	138,579
18 Nov 21	970.40002 -1.30	983.90	958.20	966.70	112,509
17 Nov 21	971.70001 +48.80	990.00	933.50	936.70	159,447
16 Nov 21	922.90002 +49.00	929.60	876.00	884.50	92,397
15 Nov 21	873.90002 -26.90	896.30	857.00	896.30	177,357
12 Nov 21	900.79999 -35.10	937.10	900.00	929.40	92,649
11 Nov 21	935.90002 +8.30	976.90	920.30	953.80	197,847
10 Nov 21	927.59998 +1.00	935.50	853.70	900.20	294,459
09 Nov 21	926.59998 -98.40	1,024.60	903.60	1,005.00	291,342
08 Nov 21	1,025.00000 -44.40	1,032.00	977.50	986.00	491,367
05 Nov 21	1,069.40002 -3.60	1,074.80	1,048.20	1,057.00	102,153
04 Nov 21	1,073.00000 +56.00	1,080.00	1,055.80	1,062.60	168,798
03 Nov 21	1,017.00000 +17.00	1,029.00	993.30	1,007.60	216,099
02 Nov 21	1,000.00000 -10.80	1,041.20	970.50	1,018.20	374,550
01 Nov 21	1,010.79999 +66.90	1,013.80	966.50	984.50	222,387
29 Oct 21	943.90002 +29.00	947.20	920.00	923.60	118,662
28 Oct 21	914.90002 +9.00	928.40	905.20	909.90	129,990
27 Oct 21	905.90002 +13.30	923.00	870.20	885.70	172,422
26 Oct 21	892.59998 +64.10	944.00	869.20	901.70	362,442
25 Oct 21	828.50000 +54.50	843.00	784.30	787.50	245,712
22 Oct 21	774.00000 +10.60	781.00	765.20	766.00	57,693
21 Oct 21	763.40002 +18.90	772.50	730.70	734.40	99,936
20 Oct 21	744.50000 -2.70	746.00	737.10	738.80	49,470
19 Oct 21	747.20001 +5.80	754.90	739.40	751.60	80,538
18 Oct 21	741.40002 +21.80	744.50	725.20	725.20	121,512
15 Oct 21	719.59998 +14.70	720.00	705.90	708.00	53,535
14 Oct 21	704.90002 +6.50	706.00	701.70	703.90	57,021
13 Oct 21	698.40002 +0.00	704.20	697.00	699.40	66,180
12 Oct 21	698.40002 +13.90	701.50	680.20	682.70	121,113
11 Oct 21	684.50000 +6.00	691.70	674.40	677.50	67,899
08 Oct 21	678.50000 -4.20	690.20	676.40	689.50	64,440
07 Oct 21	682.70001 +5.90	685.00	677.90	680.60	47,517
06 Oct 21	676.79999 +0.30	681.00	662.90	671.00	110,001
05 Oct 21	676.50000 +0.70	687.20	675.00	678.50	57,867
04 Oct 21	675.79999 +5.00	693.00	672.50	675.20	172,365
01 Oct 21	670.79999 -5.90	674.20	658.80	666.40	94,356
30 Sep 21	676.70001 +4.60	681.00	667.00	678.20	87,282
29 Sep 21	672.09998 +4.50	682.70	668.10	670.60	59,802
28 Sep 21	667.59998 -7.90	681.10	663.70	672.00	79,212
27 Sep 21	675.50000 +25.60	675.80	656.90	660.40	69,147
24 Sep 21	649.90002 +10.00	653.60	634.50	641.10	51,051
23 Sep 21	639.90002 +1.40	648.50	639.10	643.00	44,805
22 Sep 21	638.50000 +3.40	638.50	630.40	633.10	31,125
21 Sep 21	635.09998 +14.90	635.70	623.70	627.90	64,845
20 Sep 21	620.20001 -22.90	643.00	618.30	641.00	91,953
17 Sep 21	643.09998 +5.70	647.00	639.00	643.20	35,328
16 Sep 21	637.40002 +7.30	642.80	634.20	634.20	31,137
15 Sep 21	630.09998 -1.70	633.00	625.00	631.00	23,103
14 Sep 21	631.79999 +19.80	638.00	623.30	626.60	30,396
13 Sep 21	612.00000 -26.10	632.00	600.70	626.00	62,490
10 Sep 21	638.09998 -1.80	644.50	636.80	639.40	22,572
09 Sep 21	639.90002 +8.10	644.20	631.60	636.10	22,929
08 Sep 21	631.79999 -2.60	646.20	629.00	638.50	54,924
07 Sep 21	634.40002 +10.20	641.10	618.70	624.40	44,775
06 Sep 21	624.20001 +12.00	624.40	617.40	622.00	16,263
03 Sep 21	612.20001 -11.80	622.90	611.40	621.10	93,375
02 Sep 21	624.00000 +1.80	624.00	612.50	618.40	28,863
01 Sep 21	622.20001 -1.60	626.80	618.00	623.10	43,908
31 Aug 21	623.79999 +9.90	627.00	614.30	619.80	28,023
30 Aug 21	613.90002 +11.50	615.00	602.40	602.40	28,284
27 Aug 21	602.40002 +4.30	605.00	597.40	598.30	21,456
26 Aug 21	598.09998 -6.50	608.00	597.00	604.20	13,590
25 Aug 21	604.59998 +3.40	608.50	600.80	602.10	17,061
24 Aug 21	601.20001 -0.20	609.20	598.50	603.50	24,969
23 Aug 21	601.40002 +20.50	601.70	580.10	586.00	28,791
20 Aug 21	580.90002 +0.40	592.20	574.10	579.80	61,437
19 Aug 21	580.50000 -7.90	586.00	574.00	584.30	66,276
18 Aug 21	588.40002 +24.70	592.30	569.00	571.30	51,291
17 Aug 21	563.70001 -17.00	584.30	562.90	580.40	58,386
16 Aug 21	580.70001 -27.70	609.50	575.50	607.90	62,877
13 Aug 21	608.40002 +2.00	620.00	606.50	611.80	43,698
12 Aug 21	606.40002 +4.10	606.40	596.50	601.60	35,361
11 Aug 21	602.29999 -3.00	609.00	600.20	603.90	31,383
10 Aug 21	605.29999 -2.80	610.00	599.30	608.40	63,591
09 Aug 21	608.09998 +10.00	611.60	599.20	600.60	108,045
06 Aug 21	598.09998 -7.90	607.70	593.40	604.90	28,353
05 Aug 21	606.00000 -1.50	608.40	599.50	600.00	36,987
04 Aug 21	607.50000 +13.90	612.00	594.00	598.70	44,046
03 Aug 21	593.59998 -11.60	608.50	591.60	605.00	88,539
02 Aug 21	605.20001 +24.80	611.60	581.30	584.30	91,881
30 Jul 21	580.40002 +9.80	583.80	556.30	561.10	89,043
29 Jul 21	570.59998 +23.70	572.00	544.90	546.60	46,926
28 Jul 21	546.90002 +10.10	555.70	542.60	544.90	51,642
27 Jul 21	536.79999 -20.30	572.70	536.80	568.10	132,117
26 Jul 21	557.09998 +11.80	560.40	542.90	549.00	52,824
23 Jul 21	545.29999 -6.20	554.10	542.40	551.70	94,197
22 Jul 21	551.50000 -6.90	560.00	549.70	557.20	28,197
21 Jul 21	558.40002 +8.40	565.00	557.40	560.80	46,590
20 Jul 21	550.00000 +7.40	555.50	544.20	553.40	52,014
19 Jul 21	542.59998 -2.20	545.90	527.00	545.90	67,722
16 Jul 21	544.79999 -10.40	555.40	544.80	550.90	24,639
15 Jul 21	555.20001 -12.80	562.50	552.30	555.90	78,672
14 Jul 21	568.00000 -4.90	573.50	560.00	565.90	50,505
13 Jul 21	572.90002 +0.90	586.50	571.00	575.30	48,117
12 Jul 21	572.00000 +22.40	577.70	552.40	553.90	48,150
09 Jul 21	549.59998 +10.50	557.40	546.00	550.60	57,132
08 Jul 21	539.09998 -5.70	544.80	523.80	544.30	125,610
07 Jul 21	544.79999 -15.00	563.30	541.30	557.50	53,280
06 Jul 21	559.79999 -12.80	577.50	556.10	570.60	58,440
05 Jul 21	572.59998 -0.10	574.70	569.30	571.90	14,499
02 Jul 21	572.70001 -0.50	591.30	567.90	570.90	71,442
01 Jul 21	573.20001 -8.20	578.70	568.00	574.90	55,098
30 Jun 21	581.40002 +9.50	583.80	566.00	571.60	42,897
29 Jun 21	571.90002 -7.00	578.10	568.70	575.10	29,844
28 Jun 21	578.90002 +8.00	582.00	555.00	557.40	56,100
25 Jun 21	570.90002 -10.70	580.00	566.20	573.20	54,510
24 Jun 21	581.59998 +37.30	582.70	556.10	556.40	91,965
23 Jun 21	544.29999 +18.80	548.20	522.50	525.70	41,721
22 Jun 21	525.50000 +7.30	525.50	517.40	521.00	40,650
21 Jun 21	518.20001 -0.60	528.80	510.90	523.10	45,981
18 Jun 21	518.79999 +0.90	523.40	514.20	517.90	46,221
17 Jun 21	517.90002 +26.65	517.90	497.65	499.95	38,004
16 Jun 21	491.25000 -8.75	497.45	489.80	495.05	27,420
15 Jun 21	500.00000 -8.20	513.10	500.00	511.80	30,186
14 Jun 21	508.20001 +7.50	515.00	502.30	505.30	41,454
11 Jun 21	500.70001 -0.70	506.90	497.00	500.90	36,921
10 Jun 21	501.39999 +7.05	505.10	486.80	492.95	53,166
09 Jun 21	494.35001 +2.30	500.40	492.80	495.75	31,779
08 Jun 21	492.04999 +12.55	515.00	489.95	493.05	171,357
07 Jun 21	479.50000 -8.80	492.70	478.30	490.85	97,908
04 Jun 21	488.29999 -8.40	491.10	473.10	474.50	123,765
03 Jun 21	496.70001 -0.55	499.35	483.85	492.25	75,036
02 Jun 21	497.25000 -12.65	511.50	495.45	508.90	44,592
01 Jun 21	509.89999 +0.90	517.30	508.60	512.10	35,292
31 May 21	509.00000 -3.10	514.50	508.60	512.90	22,401
28 May 21	512.09998 +4.40	521.80	511.20	516.70	58,788
27 May 21	507.70001 +2.60	515.00	500.40	507.70	48,234
26 May 21	505.10001 +17.35	507.00	492.15	497.00	39,561
25 May 21	487.75000 +8.30	500.60	487.75	496.20	63,099
21 May 21	479.45001 +2.85	494.45	479.45	483.25	130,503
20 May 21	476.60001 +23.75	478.30	459.00	459.00	80,259
19 May 21	452.85001 -32.25	468.15	446.05	466.00	154,887
18 May 21	485.10001 +10.10	488.55	461.05	475.75	140,919
17 May 21	475.00000 -8.80	491.25	472.65	486.00	154,053
14 May 21	483.79999 +5.80	488.55	469.70	482.00	138,459
13 May 21	478.00000 -20.10	501.00	472.80	483.95	115,647
12 May 21	498.10001 -5.60	513.00	493.85	504.90	126,225
11 May 21	503.70001 -25.30	513.40	475.25	510.00	313,302
10 May 21	529.00000 -28.10	552.10	527.30	550.50	86,412
07 May 21	557.09998 +9.50	562.50	544.20	553.00	118,497
06 May 21	547.59998 -19.40	573.00	539.50	558.60	115,647
05 May 21	567.00000 +16.10	570.90	557.00	560.60	62,838
04 May 21	550.90002 -19.00	572.70	549.00	569.40	85,935
03 May 21	569.90002 -13.10	590.00	567.20	588.90	85,647
30 Apr 21	583.00000 +24.70	583.00	549.10	555.60	84,996
29 Apr 21	558.29999 -18.50	581.00	558.30	577.20	59,448
28 Apr 21	576.79999 -15.60	586.00	572.90	583.60	57,093
27 Apr 21	592.40002 -20.60	600.10	583.60	599.00	103,884
26 Apr 21	613.00000 +4.70	620.10	599.70	605.70	83,040
23 Apr 21	608.29999 -6.80	610.20	591.40	598.60	104,253
22 Apr 21	615.09998 +14.70	626.00	603.20	616.30	93,213
21 Apr 21	600.40002 +7.80	603.00	582.10	593.00	74,280
20 Apr 21	592.59998 -0.30	611.50	582.10	595.00	91,575
19 Apr 21	592.90002 -17.40	614.40	576.00	613.50	88,374
16 Apr 21	610.29999 +0.20	618.30	605.00	617.00	36,960
15 Apr 21	610.09998 -12.10	623.80	603.10	622.00	102,246
14 Apr 21	622.20001 +4.60	657.90	619.80	632.00	172,953
13 Apr 21	617.59998 +32.70	621.40	586.70	588.80	120,117
12 Apr 21	584.90002 +20.00	591.20	573.10	576.40	169,326
09 Apr 21	564.90002 -11.90	578.20	564.80	573.70	88,191
08 Apr 21	576.79999 +1.20	578.40	564.80	574.70	62,079
07 Apr 21	575.59998 -10.20	584.50	574.80	584.50	63,213
06 Apr 21	585.79999 +9.40	588.70	576.00	586.00	121,647
01 Apr 21	576.40002 +15.20	588.70	570.40	570.90	121,188
31 Mar 21	561.20001 +26.40	565.00	533.70	540.00	123,147
30 Mar 21	534.79999 +22.80	534.80	504.90	515.00	141,375
29 Mar 21	512.00000 -13.50	527.80	506.90	521.80	145,797
26 Mar 21	525.50000 -18.50	552.10	518.20	548.50	148,158
25 Mar 21	544.00000 -9.40	546.80	512.30	540.10	196,716
24 Mar 21	553.40002 -9.00	571.40	550.80	562.50	81,582
23 Mar 21	562.40002 -21.10	573.00	556.20	562.50	84,906
22 Mar 21	583.50000 +41.10	585.00	557.40	560.60	121,911
19 Mar 21	542.40002 -19.80	561.00	525.90	553.80	161,568
18 Mar 21	562.20001 +0.70	580.00	562.20	573.90	85,374
17 Mar 21	561.50000 -22.00	573.90	546.00	565.60	126,624
16 Mar 21	583.50000 -7.70	594.00	580.90	591.80	52,515
15 Mar 21	591.20001 +21.70	598.00	574.00	576.50	111,156
12 Mar 21	569.50000 -10.20	577.50	559.00	577.50	140,013
11 Mar 21	579.70001 +7.70	590.00	568.00	572.50	187,266
10 Mar 21	572.00000 +29.60	602.10	556.60	586.30	403,530
09 Mar 21	542.40002 +47.95	542.60	483.55	485.55	253,011
08 Mar 21	494.45001 +29.00	518.80	470.40	491.20	345,201
05 Mar 21	465.45001 -65.95	529.10	454.00	506.50	429,204
04 Mar 21	531.40002 -38.20	553.90	514.00	543.00	223,500
03 Mar 21	569.59998 -13.30	581.90	559.10	580.90	67,362
02 Mar 21	582.90002 -8.40	599.00	582.00	598.10	87,177
01 Mar 21	591.29999 +19.70	594.20	568.90	575.00	108,882
26 Feb 21	571.59998 -12.70	582.50	541.00	542.00	239,832
25 Feb 21	584.29999 -15.60	623.00	580.00	623.00	214,056
24 Feb 21	599.90002 +32.10	605.80	573.80	596.20	249,282
23 Feb 21	567.79999 -46.20	583.40	511.00	569.00	889,947
22 Feb 21	614.00000 -37.80	632.40	605.30	627.90	208,512
19 Feb 21	651.79999 -4.30	661.00	642.00	647.00	81,762
18 Feb 21	656.09998 +16.80	657.20	642.20	650.00	93,531
17 Feb 21	639.29999 -21.30	658.90	632.40	654.00	162,318
16 Feb 21	660.59998 -15.00	679.90	656.30	677.00	60,336
15 Feb 21	675.59998 +10.90	682.20	672.10	679.00	45,984
12 Feb 21	664.70001 -6.60	671.00	648.70	671.00	80,457
11 Feb 21	671.29999 -1.10	683.60	665.70	676.00	119,676
10 Feb 21	672.40002 -28.80	703.70	660.00	701.20	77,445
09 Feb 21	701.20001 -17.20	716.90	699.30	716.90	59,667
08 Feb 21	718.40002 +2.40	729.30	699.10	715.30	104,781
05 Feb 21	716.00000 +15.00	716.00	697.60	712.50	54,207
04 Feb 21	701.00000 -11.90	720.60	696.50	714.00	64,560
03 Feb 21	712.90002 -14.60	732.00	710.60	729.70	106,752
02 Feb 21	727.50000 +49.90	729.30	692.40	700.00	128,136
01 Feb 21	677.59998 +3.60	681.60	658.10	673.00	131,823
29 Jan 21	674.00000 -15.00	692.70	673.00	682.90	120,048
28 Jan 21	689.00000 -41.90	699.00	655.20	663.30	426,798
27 Jan 21	730.90002 +0.60	736.70	714.40	730.00	136,827
26 Jan 21	730.29999 +13.70	736.50	717.00	723.00	91,938
25 Jan 21	716.59998 +33.00	743.00	692.10	697.70	222,981
22 Jan 21	683.59998 -17.20	698.00	681.50	692.50	67,839
21 Jan 21	700.79999 +1.50	707.10	692.00	706.00	51,372
20 Jan 21	699.29999 +8.30	710.80	692.00	695.50	113,976
19 Jan 21	691.00000 +2.20	699.70	687.00	693.00	84,618
18 Jan 21	688.79999 -8.20	692.90	674.10	679.00	75,873
15 Jan 21	697.00000 -7.00	709.00	690.50	700.80	123,675
14 Jan 21	704.00000 +12.90	711.20	685.20	689.10	160,641
13 Jan 21	691.09998 -19.60	707.70	685.50	704.00	126,507
12 Jan 21	710.70001 +20.50	712.20	675.00	682.80	228,714
11 Jan 21	690.20001 -29.10	717.50	673.20	708.50	421,512
08 Jan 21	719.29999 +63.50	722.00	682.60	691.00	534,912
07 Jan 21	655.79999 +28.00	659.00	621.90	626.00	172,989
06 Jan 21	627.79999 +25.90	627.80	605.40	608.20	176,583
05 Jan 21	601.90002 +4.70	601.90	586.50	595.00	164,244
04 Jan 21	597.20001 +49.50	606.80	566.10	569.60	268,143
30 Dec 20	547.70001 +7.30	549.20	540.00	542.30	38,304
29 Dec 20	540.40002 -10.20	546.50	535.10	545.50	76,335
28 Dec 20	550.59998 +23.00	556.90	539.00	539.00	163,791
23 Dec 20	527.59998 +19.20	533.50	510.10	523.00	86,529
22 Dec 20	508.39999 -28.90	539.60	508.40	531.00	160,986
21 Dec 20	537.29999 -6.70	553.50	531.40	542.50	388,860
18 Dec 20	544.00000 +20.90	558.70	527.60	528.50	304,221
17 Dec 20	523.09998 +15.50	524.50	504.50	508.00	117,726
16 Dec 20	507.60001 -10.10	521.90	496.65	520.00	114,126
15 Dec 20	517.70001 -5.30	533.90	513.70	527.00	102,699
14 Dec 20	523.00000 +18.30	526.10	499.45	501.00	135,288
11 Dec 20	504.70001 -7.80	514.70	499.35	512.30	233,124
10 Dec 20	512.50000 -13.20	515.00	467.70	483.00	390,939
09 Dec 20	525.70001 +11.50	544.20	521.30	534.50	152,718
08 Dec 20	514.20001 -2.40	552.00	507.10	537.30	416,130
07 Dec 20	516.59998 +28.60	518.70	490.85	491.00	184,407
04 Dec 20	488.00000 +4.85	492.10	481.65	491.00	111,345
03 Dec 20	483.14999 +13.80	490.55	479.25	483.00	269,637
02 Dec 20	469.35001 -13.40	481.00	448.00	479.00	340,644
01 Dec 20	482.75000 -0.30	500.50	476.50	493.50	201,585
30 Nov 20	483.04999 -12.30	506.00	463.50	490.50	293,484
27 Nov 20	495.35001 +17.85	501.10	471.10	479.50	239,436
26 Nov 20	477.50000 +2.40	482.00	476.30	479.00	102,069
25 Nov 20	475.10001 +19.20	480.80	456.00	480.50	362,250
24 Nov 20	455.89999 +17.15	462.40	444.25	447.00	331,806
23 Nov 20	438.75000 +24.10	443.90	416.50	419.50	193,467
20 Nov 20	414.64999 -13.15	423.00	414.65	422.40	134,475
19 Nov 20	427.79999 +37.80	429.40	402.10	404.70	374,358
18 Nov 20	390.00000 +19.75	390.00	374.00	378.30	214,599
17 Nov 20	370.25000 +27.50	393.00	367.50	380.00	538,044
16 Nov 20	342.75000 -0.25	349.70	342.00	348.00	85,206
13 Nov 20	343.00000 -9.60	350.20	339.70	348.40	101,745
12 Nov 20	352.60001 +0.75	358.00	350.00	353.30	64,407
11 Nov 20	351.85001 +8.45	356.60	347.30	350.00	108,834
10 Nov 20	343.39999 -28.40	363.55	335.20	362.00	217,746
09 Nov 20	371.79999 +8.90	381.30	362.90	372.00	240,153
06 Nov 20	362.89999 -2.55	367.60	357.40	366.35	69,069
05 Nov 20	365.45001 +3.55	371.90	359.00	370.65	234,315
04 Nov 20	361.89999 +0.90	373.45	354.30	357.55	332,856
03 Nov 20	361.00000 +21.10	364.50	342.70	343.30	107,124
02 Nov 20	339.89999 +4.55	349.10	331.60	334.70	146,448
30 Oct 20	335.35001 -19.15	349.25	324.95	345.60	146,199
29 Oct 20	354.50000 +4.60	358.40	346.80	348.50	96,822
28 Oct 20	349.89999 -7.55	358.30	346.85	357.35	159,525
27 Oct 20	357.45001 +6.25	363.20	353.05	353.55	72,210
26 Oct 20	351.20001 +3.75	360.00	347.25	350.50	108,126
23 Oct 20	347.45001 -18.85	363.50	344.50	363.40	92,658
22 Oct 20	366.29999 +5.10	376.70	358.55	373.65	232,641
21 Oct 20	361.20001 +2.95	364.60	354.20	361.35	104,679
20 Oct 20	358.25000 -15.70	373.00	355.85	371.65	88,176
19 Oct 20	373.95001 -6.60	384.20	367.65	380.20	78,723
16 Oct 20	380.54999 -2.50	388.10	378.10	382.00	76,812
15 Oct 20	383.04999 -9.20	390.00	377.50	386.95	223,284
14 Oct 20	392.25000 +12.50	393.40	379.80	381.50	98,484
13 Oct 20	379.75000 +5.75	382.00	370.50	372.95	112,920
12 Oct 20	374.00000 +7.20	377.00	367.70	370.05	112,818
09 Oct 20	366.79999 +1.30	366.95	361.40	364.45	68,943
08 Oct 20	365.50000 +8.80	373.60	364.05	365.20	121,113
07 Oct 20	356.70001 +3.60	359.00	352.00	352.25	68,028
06 Oct 20	353.10001 -6.70	363.25	350.95	359.25	88,152
05 Oct 20	359.79999 -6.50	367.20	356.45	362.85	133,725
02 Oct 20	366.29999 -8.30	374.60	357.50	368.30	290,478
01 Oct 20	374.60001 +10.20	377.40	366.25	370.70	131,184
30 Sep 20	364.39999 +3.05	370.35	350.65	354.05	102,879
29 Sep 20	361.35001 +0.05	362.50	347.20	361.65	144,588
28 Sep 20	361.29999 +10.60	367.20	355.25	358.25	213,687
25 Sep 20	350.70001 +13.70	351.50	330.70	338.15	201,003
24 Sep 20	337.00000 +3.05	337.00	302.60	316.55	479,769
23 Sep 20	333.95001 -26.10	353.30	332.45	345.20	479,745
22 Sep 20	360.04999 -7.50	373.15	356.45	367.45	327,993
21 Sep 20	367.54999 -4.35	387.00	347.15	382.75	511,554
18 Sep 20	371.89999 +8.10	380.50	360.20	361.05	232,110
17 Sep 20	363.79999 -15.95	370.45	346.15	358.00	384,039
16 Sep 20	379.75000 +3.40	386.50	365.10	385.00	373,944
15 Sep 20	376.35001 +37.85	378.45	358.00	362.45	422,634
14 Sep 20	338.50000 +25.55	338.65	314.60	321.95	236,784
11 Sep 20	312.95001 -13.75	328.10	305.75	322.25	292,125
10 Sep 20	326.70001 +30.10	335.10	305.10	324.20	584,793
09 Sep 20	296.60001 -1.95	308.30	282.10	285.00	793,392
08 Sep 20	298.54999 -33.45	337.00	285.45	336.00	638,205
07 Sep 20	332.00000 +5.00	333.50	320.00	330.00	226,701
04 Sep 20	327.00000 -24.30	362.25	316.10	319.35	728,709
03 Sep 20	351.29999 -6.50	370.50	342.00	366.80	615,258
02 Sep 20	357.79999 -51.95	414.90	356.50	411.05	448,659
01 Sep 20	409.75000 +7.75	454.00	393.30	441.60	1,039,443
31 Aug 20	402.00000 -1,513.00	416.15	366.80	385.00	733,671
28 Aug 20	1,915.00024 +11.80	1,949.00	1,889.60	1,920.00	365,910
27 Aug 20	1,903.19995 +116.00	1,904.20	1,799.60	1,817.20	240,150
26 Aug 20	1,787.20020 +101.40	1,793.80	1,726.60	1,736.00	160,155
25 Aug 20	1,685.80017 -5.00	1,732.00	1,661.40	1,729.80	216,270
24 Aug 20	1,690.80005 -53.20	1,808.60	1,632.00	1,768.00	511,680
21 Aug 20	1,744.00024 +69.00	1,769.00	1,707.40	1,716.00	405,675
20 Aug 20	1,675.00024 +80.00	1,675.00	1,569.00	1,574.00	174,780
19 Aug 20	1,595.00012 +11.20	1,607.60	1,543.00	1,604.40	258,960
18 Aug 20	1,583.80017 +94.20	1,629.80	1,535.80	1,554.80	721,605
17 Aug 20	1,489.60022 +90.40	1,510.60	1,400.00	1,403.80	277,965
14 Aug 20	1,399.19995 +22.60	1,425.00	1,380.00	1,391.00	274,680
13 Aug 20	1,376.60010 +108.60	1,394.00	1,313.00	1,326.20	339,720
12 Aug 20	1,268.00012 +69.80	1,277.40	1,217.20	1,260.60	313,335
11 Aug 20	1,198.19995 -7.40	1,221.80	1,162.20	1,205.60	163,950
10 Aug 20	1,205.60010 -42.80	1,242.00	1,178.20	1,238.20	188,100
07 Aug 20	1,248.40015 -13.40	1,271.20	1,246.80	1,257.60	71,085
06 Aug 20	1,261.80005 +15.80	1,271.00	1,242.40	1,250.80	67,215
05 Aug 20	1,246.00024 -7.00	1,273.00	1,236.00	1,260.20	82,155
04 Aug 20	1,253.00012 -17.00	1,300.00	1,246.40	1,274.80	178,755
03 Aug 20	1,270.00024 +18.80	1,285.80	1,227.00	1,239.80	157,380
31 Jul 20	1,251.20007 -18.80	1,289.20	1,226.60	1,259.80	140,430
30 Jul 20	1,270.00024 -24.20	1,279.00	1,249.60	1,278.80	120,765
29 Jul 20	1,294.19995 -27.40	1,299.80	1,261.00	1,266.00	114,555
28 Jul 20	1,321.60022 +108.20	1,321.60	1,259.20	1,312.60	264,345
27 Jul 20	1,213.40015 -15.20	1,257.00	1,172.00	1,220.00	247,050
24 Jul 20	1,228.60022 -142.40	1,270.00	1,175.20	1,268.80	524,460
23 Jul 20	1,371.00000 -0.20	1,460.00	1,340.60	1,454.20	565,125
22 Jul 20	1,371.20007 -38.20	1,401.20	1,347.20	1,387.00	272,625
21 Jul 20	1,409.40002 +101.00	1,485.00	1,396.60	1,481.00	421,410
20 Jul 20	1,308.40015 -8.00	1,336.00	1,283.80	1,304.80	108,870
17 Jul 20	1,316.40002 +16.20	1,343.20	1,303.00	1,304.40	134,385
16 Jul 20	1,300.19995 -0.80	1,329.00	1,268.20	1,297.60	319,635
15 Jul 20	1,301.00012 -43.80	1,394.00	1,285.00	1,390.00	458,235
14 Jul 20	1,344.80005 -202.80	1,417.60	1,256.20	1,395.00	927,540
13 Jul 20	1,547.60010 +302.00	1,561.00	1,402.20	1,428.00	804,690
10 Jul 20	1,245.59998 +28.20	1,255.00	1,218.40	1,226.60	140,415
09 Jul 20	1,217.40002 -11.60	1,241.60	1,195.20	1,212.80	218,910
08 Jul 20	1,229.00012 -17.40	1,253.00	1,202.00	1,202.00	229,185
07 Jul 20	1,246.40015 +68.60	1,281.40	1,186.40	1,263.00	886,185
06 Jul 20	1,177.80005 +105.80	1,177.80	1,095.00	1,098.00	400,785
03 Jul 20	1,071.99988 +11.80	1,112.00	1,065.00	1,101.00	254,340
02 Jul 20	1,060.19995 +65.40	1,090.80	1,010.00	1,010.00	527,565
01 Jul 20	994.79999 +43.80	1,007.20	951.00	958.00	179,055
30 Jun 20	951.00000 +73.00	951.00	890.10	897.20	221,940
29 Jun 20	878.00012 +12.00	879.30	842.80	847.90	161,835
26 Jun 20	866.00012 +10.00	890.00	859.00	880.20	183,780
25 Jun 20	855.99988 -3.90	863.60	835.40	851.10	241,110
24 Jun 20	859.89990 -29.40	888.90	847.40	883.70	247,800
23 Jun 20	889.29993 +3.10	891.20	878.50	889.90	94,695
22 Jun 20	886.20001 -10.40	897.00	880.40	887.90	104,565
19 Jun 20	896.60010 +2.50	909.70	895.40	904.90	116,565
18 Jun 20	894.09991 +7.00	906.30	882.60	890.00	285,300
17 Jun 20	887.09998 +20.30	887.30	870.00	876.20	171,045
16 Jun 20	866.79993 +23.00	901.00	858.20	885.90	308,985
15 Jun 20	843.80011 +8.60	845.40	782.00	800.00	296,985
12 Jun 20	835.20001 -43.50	877.00	826.30	841.10	424,275
11 Jun 20	878.70001 -8.50	894.50	867.00	879.60	309,570
10 Jun 20	887.19989 +57.00	890.10	822.20	832.00	442,755
09 Jun 20	830.19989 +7.70	840.20	816.00	832.70	326,925
08 Jun 20	822.50012 +47.30	825.00	776.50	788.00	253,650
05 Jun 20	775.20001 -2.10	778.80	768.00	774.40	132,750
04 Jun 20	777.29999 -16.60	795.00	772.10	789.90	126,930
03 Jun 20	793.89990 +2.40	800.00	786.60	790.00	132,480
02 Jun 20	791.49988 +61.40	812.00	779.30	792.00	540,420
29 May 20	730.10010 -8.30	738.00	723.10	730.90	98,370
28 May 20	738.39990 +6.00	747.90	732.70	740.10	157,770
27 May 20	732.39990 -14.10	750.90	714.30	750.10	254,070
26 May 20	746.49988 -15.50	768.00	743.90	762.00	147,840
25 May 20	762.00000 +12.80	762.90	751.10	756.90	57,360
22 May 20	749.19989 +15.80	763.00	741.20	745.20	155,985
21 May 20	733.40009 -12.40	747.00	727.20	741.90	112,380
20 May 20	745.79999 -3.20	751.20	741.50	747.90	82,800
19 May 20	749.00012 -2.00	758.50	735.00	758.50	279,915
18 May 20	750.99988 +15.20	768.10	744.10	749.40	174,300
15 May 20	735.80011 +10.00	747.00	724.30	741.00	237,660
14 May 20	725.79993 -9.40	744.90	709.00	731.30	230,760
13 May 20	735.20007 -35.00	762.20	735.20	757.80	234,195
12 May 20	770.19989 +16.60	775.60	739.00	741.00	183,090
11 May 20	753.59998 +0.00	758.50	718.30	758.40	253,755
08 May 20	753.59998 +33.50	755.00	724.90	729.30	203,265
07 May 20	720.09991 +3.50	737.00	710.00	727.40	204,135
06 May 20	716.60010 -2.00	727.10	707.00	720.90	147,525
05 May 20	718.59991 +41.70	734.60	702.30	716.00	304,095
04 May 20	676.89990 -81.50	685.70	623.00	650.00	680,865
30 Apr 20	758.40002 +29.20	805.00	745.50	791.60	803,670
29 Apr 20	729.20007 +13.30	735.60	718.90	721.90	223,815
28 Apr 20	715.89990 -16.40	740.00	698.00	729.90	523,665
27 Apr 20	732.29999 +77.00	737.00	676.60	680.30	458,175
24 Apr 20	655.29993 -15.50	665.30	648.00	652.70	214,890
23 Apr 20	670.79999 +26.90	682.50	661.50	674.90	297,975
22 Apr 20	643.89990 +8.80	655.60	624.20	646.60	450,855
21 Apr 20	635.09998 -64.30	692.60	625.10	685.00	596,775
20 Apr 20	699.39990 +3.40	703.20	652.80	698.90	460,455
17 Apr 20	696.00000 +1.60	724.30	692.00	716.80	463,440
16 Apr 20	694.40009 +30.00	701.20	648.40	672.80	562,395
15 Apr 20	664.40009 +1.60	698.00	659.00	693.40	1,053,060
14 Apr 20	662.79993 +147.00	675.00	615.50	623.20	605,505
09 Apr 20	515.79993 +8.00	525.70	498.30	512.90	540,765
08 Apr 20	507.80011 +4.70	520.00	490.50	503.10	581,445
07 Apr 20	503.10001 +35.40	517.60	482.35	487.95	843,120
06 Apr 20	467.70001 -2.30	482.00	461.75	474.45	407,100
03 Apr 20	470.00009 +28.00	491.70	447.35	480.00	858,195
02 Apr 20	441.99991 -18.90	460.35	431.05	450.05	640,275
01 Apr 20	460.89990 -25.15	470.20	455.45	463.45	306,765
31 Mar 20	486.05011 +26.90	492.45	452.00	463.00	443,535
30 Mar 20	459.14999 +5.50	473.30	445.10	462.05	325,605
27 Mar 20	453.65009 -29.90	470.40	450.20	468.45	362,805
26 Mar 20	483.54990 -22.95	509.60	469.50	485.00	449,145
25 Mar 20	506.49991 +35.00	528.30	472.00	503.00	1,396,260
24 Mar 20	471.50009 +75.00	473.45	416.60	427.45	934,575
23 Mar 20	396.50009 -18.45	422.00	379.05	391.00	1,147,005
20 Mar 20	414.95010 +30.80	444.00	397.00	418.00	747,120
19 Mar 20	384.14999 +32.25	401.85	326.10	342.00	544,155
18 Mar 20	351.89999 -49.65	371.05	346.90	350.00	861,390
17 Mar 20	401.54999 -32.80	432.00	360.00	429.00	1,149,885
16 Mar 20	434.34991 -34.45	444.05	395.00	431.50	910,410
13 Mar 20	468.80011 -27.55	546.00	451.00	518.00	1,293,195
12 Mar 20	496.35001 -73.05	543.00	490.00	535.20	1,028,640
11 Mar 20	569.40002 +18.10	576.00	545.50	555.70	774,570
10 Mar 20	551.30011 +0.70	608.40	533.80	568.00	1,280,520
09 Mar 20	550.59991 -64.10	575.90	523.20	546.40	725,565
06 Mar 20	614.70001 -45.40	631.30	592.80	628.50	752,355
05 Mar 20	660.09991 -11.20	667.00	632.10	667.00	393,165
04 Mar 20	671.30011 -13.90	710.00	660.00	680.00	653,475
03 Mar 20	685.20001 +46.80	737.80	673.80	702.40	1,675,980
02 Mar 20	638.40002 +42.30	662.00	594.40	643.40	1,358,100
28 Feb 20	596.09998 -42.80	605.00	557.60	567.00	1,512,735
27 Feb 20	638.90009 -102.20	707.90	606.10	703.00	1,071,675
26 Feb 20	741.09991 +1.10	741.40	692.40	720.00	1,111,125
25 Feb 20	740.00012 -27.80	790.00	722.50	777.00	1,030,365
24 Feb 20	767.79993 -63.00	807.10	759.10	771.00	491,085
21 Feb 20	830.79993 +29.80	849.50	810.10	843.20	547,755
20 Feb 20	801.00000 -69.20	851.80	801.00	848.20	610,095
19 Feb 20	870.20007 +91.40	875.00	824.00	832.50	1,199,475
18 Feb 20	778.79999 +39.40	795.00	711.30	728.20	878,565
17 Feb 20	739.40009 -4.30	740.00	733.00	735.00	89,730
14 Feb 20	743.70001 +16.60	749.70	715.00	744.00	635,640
13 Feb 20	727.10010 +10.50	727.10	651.00	694.50	735,510
12 Feb 20	716.60010 +8.10	723.60	708.60	709.20	251,235
11 Feb 20	708.50012 +8.40	724.00	693.10	719.80	457,305
10 Feb 20	700.10010 +17.50	749.10	681.70	683.00	1,000,575
07 Feb 20	682.59991 -25.10	700.00	658.20	682.50	488,265
06 Feb 20	707.70001 +5.70	725.20	625.10	674.00	1,461,105
05 Feb 20	702.00000 -110.20	820.00	679.30	818.00	2,964,075
04 Feb 20	812.19989 +153.50	850.00	707.00	729.80	2,437,620
03 Feb 20	658.70007 +83.10	665.00	582.10	586.20	784,560
31 Jan 20	575.60010 -6.90	584.70	570.50	583.60	325,560
30 Jan 20	582.50012 +61.60	590.00	559.80	581.00	931,065
29 Jan 20	520.89990 +13.20	523.90	515.90	518.70	221,370
28 Jan 20	507.69989 +11.40	524.90	507.70	509.40	232,110
27 Jan 20	496.29990 -15.40	501.80	488.35	499.00	463,845
24 Jan 20	511.70010 -5.70	525.00	508.80	519.50	311,145
23 Jan 20	517.40009 -17.20	525.60	501.50	519.90	474,465
22 Jan 20	534.59998 +44.60	535.90	502.40	502.80	758,205
21 Jan 20	489.99991 +27.20	491.00	456.40	460.40	1,210,260
20 Jan 20	462.80011 +2.55	464.45	454.00	454.70	556,470
17 Jan 20	460.25009 +10.90	465.90	452.30	460.10	302,550
16 Jan 20	449.34991 -27.40	458.25	437.60	443.00	1,170,570
15 Jan 20	476.75009 -4.50	484.75	468.95	483.90	371,055
14 Jan 20	481.25009 +25.45	492.60	472.10	481.40	857,505
13 Jan 20	455.79990 +24.95	456.05	432.40	432.80	513,915
10 Jan 20	430.85010 -4.05	440.65	427.15	434.50	601,335
09 Jan 20	434.90009 +6.35	449.00	434.00	443.95	788,940
08 Jan 20	428.54999 +15.00	429.50	416.25	416.25	471,570
07 Jan 20	413.54999 +14.95	414.70	405.60	405.65	305,655
06 Jan 20	398.60010 -3.40	399.40	390.50	396.05	241,680
03 Jan 20	402.00000 +21.30	406.70	378.35	382.50	752,310
02 Jan 20	380.70001 -3.00	382.75	373.40	374.95	321,270
30 Dec 19	383.70001 -2.55	387.10	383.55	385.40	114,285
27 Dec 19	386.25000 +6.95	394.00	381.60	393.05	316,875
23 Dec 19	379.29990 +14.90	379.30	366.45	366.45	397,455
20 Dec 19	364.40009 +1.25	371.55	361.25	363.10	421,860
19 Dec 19	363.14999 +14.80	365.65	351.90	352.90	486,885
18 Dec 19	348.35010 +7.70	349.00	339.85	339.95	163,920
17 Dec 19	340.64999 +0.60	345.80	336.95	338.75	329,790
16 Dec 19	340.04999 +18.70	340.70	322.35	322.35	198,450
13 Dec 19	321.35010 -0.80	327.20	321.30	324.45	179,880
12 Dec 19	322.14990 +2.10	325.80	317.10	319.75	221,700
11 Dec 19	320.04990 +6.55	321.90	313.85	313.85	176,895
10 Dec 19	313.50000 +6.75	315.20	303.95	307.25	160,425
09 Dec 19	306.75000 +1.05	308.40	303.00	303.50	135,720
06 Dec 19	305.70001 +9.10	306.40	300.10	300.15	186,390
05 Dec 19	296.60010 -5.45	301.95	295.00	298.65	153,000
04 Dec 19	302.04990 -1.15	305.70	300.50	303.50	60,465
03 Dec 19	303.20010 +2.60	305.45	298.55	302.05	281,640
02 Dec 19	300.60001 +1.50	303.40	297.95	300.75	68,475
29 Nov 19	299.10001 -3.45	301.70	297.80	300.95	48,450
28 Nov 19	302.54999 +2.15	302.60	298.20	300.05	26,550
27 Nov 19	300.39990 -0.95	303.00	299.20	299.95	158,670
26 Nov 19	301.35001 -4.60	307.10	300.30	306.20	156,255
25 Nov 19	305.94989 +4.30	317.30	305.35	310.90	425,595
22 Nov 19	301.64999 -21.45	317.30	298.80	314.00	508,755
21 Nov 19	323.10001 +3.70	325.75	316.80	318.60	101,535
20 Nov 19	319.40009 -1.60	327.10	319.40	323.05	174,930
19 Nov 19	321.00000 +6.90	321.35	314.15	315.50	81,630
18 Nov 19	314.10001 -3.00	320.85	312.35	319.35	119,430
15 Nov 19	317.10001 +1.80	319.50	315.50	317.65	97,035
14 Nov 19	315.29999 -3.05	316.60	312.00	315.35	134,805
13 Nov 19	318.35010 +2.95	324.10	317.80	318.50	178,860
12 Nov 19	315.39990 +0.75	317.25	311.30	313.55	134,220
11 Nov 19	314.64990 +10.60	314.65	303.25	303.95	178,050
08 Nov 19	304.04999 -2.30	305.75	301.80	302.75	185,805
07 Nov 19	306.35010 +19.35	308.25	295.25	295.85	288,495
06 Nov 19	287.00009 -2.65	289.30	284.20	285.95	110,580
05 Nov 19	289.64999 +4.15	292.00	285.50	286.15	126,075
04 Nov 19	285.50009 +6.40	287.80	277.95	282.00	98,145
01 Nov 19	279.09991 -3.75	285.00	277.70	282.15	88,005
31 Oct 19	282.84991 +1.65	285.85	280.05	282.05	149,580
30 Oct 19	281.19989 -6.00	286.35	278.90	281.10	277,335
29 Oct 19	287.19989 -6.55	295.35	284.10	294.40	348,960
28 Oct 19	293.75009 +10.05	306.65	293.10	294.25	618,765
25 Oct 19	283.70010 +17.90	284.15	266.60	267.50	418,230
24 Oct 19	265.79999 +36.25	273.70	260.60	268.80	1,838,040
23 Oct 19	229.55009 +1.40	230.00	226.35	227.95	68,070
22 Oct 19	228.14999 -1.05	229.00	225.70	227.55	65,625
21 Oct 19	229.20000 -2.90	232.20	227.60	230.15	73,950
18 Oct 19	232.10010 -2.70	235.55	231.75	235.05	82,425
17 Oct 19	234.80009 -1.00	237.75	233.40	234.95	92,970
16 Oct 19	235.80000 +2.35	237.00	231.75	233.15	171,105
15 Oct 19	233.45010 +1.75	234.95	231.45	233.05	191,055
14 Oct 19	231.69991 +5.05	232.90	223.70	224.55	117,015
11 Oct 19	226.64999 +2.95	227.35	223.00	223.05	239,865
10 Oct 19	223.70010 +0.45	226.00	221.05	222.60	108,525
09 Oct 19	223.25011 +6.20	224.05	218.75	219.50	115,140
08 Oct 19	217.05000 +4.35	217.80	213.85	216.85	67,950
07 Oct 19	212.70000 +4.35	213.20	208.20	210.95	91,095
04 Oct 19	208.35001 -10.75	212.95	207.90	212.85	94,950
02 Oct 19	219.09990 -1.65	223.50	219.10	223.25	112,845
01 Oct 19	220.74989 +0.80	222.95	219.00	222.95	140,475
30 Sep 19	219.95010 -6.10	223.75	219.95	223.65	99,390
27 Sep 19	226.05000 +15.85	227.20	220.40	221.50	204,615
26 Sep 19	210.20010 +3.25	213.50	207.60	209.00	170,850
25 Sep 19	206.94991 -2.10	208.00	198.76	204.75	138,765
24 Sep 19	209.04990 -12.80	220.90	208.10	220.90	67,785
23 Sep 19	221.85001 +1.00	221.85	216.90	219.35	79,875
20 Sep 19	220.85010 -3.15	224.35	220.30	222.95	37,770
19 Sep 19	224.00011 +3.60	224.00	219.85	219.95	51,945
18 Sep 19	220.40010 +0.00	224.00	220.40	220.65	52,350
17 Sep 19	220.40010 -0.95	221.35	217.80	220.60	29,235
16 Sep 19	221.34990 -0.90	224.90	219.05	220.00	141,930
13 Sep 19	222.24989 -0.35	224.05	221.55	222.75	36,480
12 Sep 19	222.60001 +0.60	229.05	221.80	224.00	164,325
11 Sep 19	222.00000 +11.10	222.00	212.85	213.25	102,900
10 Sep 19	210.89999 +1.05	211.30	208.25	209.65	107,490
09 Sep 19	209.85001 +3.55	211.30	205.15	205.15	77,460
06 Sep 19	206.30009 +2.30	209.30	204.00	206.95	161,415
05 Sep 19	204.00000 -1.45	204.00	199.70	203.85	104,745
04 Sep 19	205.44991 -0.90	208.55	204.80	208.55	36,120
03 Sep 19	206.34990 +0.55	208.35	202.90	206.00	56,565
02 Sep 19	205.80000 +0.65	207.35	203.70	204.95	34,875
30 Aug 19	205.14990 +3.90	211.50	201.30	201.90	183,930
29 Aug 19	201.24989 +6.07	201.25	193.02	193.02	159,945
28 Aug 19	195.17999 +1.20	195.76	192.00	194.52	114,360
27 Aug 19	193.98000 +0.80	197.04	192.00	192.92	94,485
26 Aug 19	193.17990 +0.64	194.34	190.50	191.98	180,060
23 Aug 19	192.53999 -8.16	203.80	192.54	203.80	141,480
22 Aug 19	200.70000 +1.22	206.70	197.30	199.98	332,625
21 Aug 19	199.47990 -6.77	203.20	198.50	200.45	100,800
20 Aug 19	206.25000 +3.40	207.00	202.80	204.30	123,720
19 Aug 19	202.85010 +4.61	202.85	199.08	200.05	72,075
16 Aug 19	198.24001 +5.12	200.25	194.82	195.38	170,055
15 Aug 19	193.11990 -10.53	200.20	191.00	199.28	188,055
14 Aug 19	203.64990 -4.35	212.15	203.40	210.85	72,780
13 Aug 19	207.99989 +3.45	209.50	202.30	204.75	60,255
12 Aug 19	204.54990 -4.70	211.85	204.55	210.25	96,195
09 Aug 19	209.25000 -0.95	213.15	209.10	211.85	69,270
08 Aug 19	210.20010 +5.90	211.15	207.85	209.15	96,210
07 Aug 19	204.30000 +1.05	206.90	201.90	206.40	79,515
06 Aug 19	203.25000 -1.10	208.10	202.15	202.85	144,555
05 Aug 19	204.35010 -3.90	209.95	201.95	209.95	120,405
02 Aug 19	208.25011 -10.90	211.20	205.25	210.25	161,775
01 Aug 19	219.14999 -0.80	221.00	218.15	219.85	67,575
31 Jul 19	219.95010 +5.10	220.00	216.00	216.95	80,670
30 Jul 19	214.85010 +9.60	215.35	208.15	211.95	135,615
29 Jul 19	205.25011 +3.10	206.80	202.20	205.30	173,925
26 Jul 19	202.14990 -1.55	206.20	199.82	205.95	235,125
25 Jul 19	203.70000 -29.75	213.30	201.80	210.20	847,185
24 Jul 19	233.45010 +2.15	234.30	231.70	232.35	65,730
23 Jul 19	231.30000 +2.40	231.50	228.50	229.00	59,340
22 Jul 19	228.89999 +0.10	233.55	228.80	231.55	138,375
19 Jul 19	228.80009 +2.60	229.00	225.95	226.15	65,490
18 Jul 19	226.20000 -1.95	227.85	224.65	226.85	72,015
17 Jul 19	228.14999 +4.30	230.00	225.25	225.30	173,310
16 Jul 19	223.85010 +5.15	225.00	221.30	224.60	140,790
15 Jul 19	218.70000 +3.30	221.30	217.55	219.15	154,065
12 Jul 19	215.39999 +3.95	216.85	211.35	212.25	118,620
11 Jul 19	211.44991 +2.70	212.85	209.70	212.55	68,655
10 Jul 19	208.74989 +4.45	210.65	205.80	205.80	104,295
09 Jul 19	204.30000 -1.30	205.15	203.00	204.95	48,195
08 Jul 19	205.59990 -2.85	207.40	204.15	206.15	94,800
05 Jul 19	208.44991 +0.70	209.65	205.95	208.85	99,750
04 Jul 19	207.75000 -1.95	208.85	207.00	207.65	74,550
03 Jul 19	209.70000 +12.20	214.50	208.80	212.00	408,120
02 Jul 19	197.49989 -4.85	203.70	197.46	201.95	231,375
01 Jul 19	202.35001 +6.73	205.15	200.15	201.45	264,780
28 Jun 19	195.62010 +2.32	197.28	193.74	195.32	136,245
27 Jun 19	193.29990 -1.14	195.12	191.28	192.82	195,645
26 Jun 19	194.43990 -0.04	200.00	190.72	195.98	251,010
25 Jun 19	194.48010 -0.74	197.10	192.90	196.68	99,900
24 Jun 19	195.21989 +1.16	197.78	194.08	196.40	124,860
21 Jun 19	194.06010 -0.16	196.30	190.72	193.98	177,585
20 Jun 19	194.22000 -7.08	204.50	193.84	202.95	339,990
19 Jun 19	201.30000 -3.40	203.30	197.74	203.00	303,780
18 Jun 19	204.69991 +3.45	209.15	199.20	202.00	415,995
17 Jun 19	201.24989 +9.91	201.35	190.60	193.80	326,985
14 Jun 19	191.34000 +3.10	192.90	185.70	189.18	187,575
13 Jun 19	188.24010 +1.42	190.56	184.10	186.48	209,115
12 Jun 19	186.81990 -4.62	199.90	186.00	199.82	539,505
11 Jun 19	191.43990 +8.68	195.14	189.60	191.02	370,770
07 Jun 19	182.75999 -3.28	185.70	180.02	184.50	299,160
06 Jun 19	186.03990 +13.68	186.74	175.02	175.48	451,185
05 Jun 19	172.35989 +4.54	178.28	170.48	173.98	722,010
04 Jun 19	167.82001 +4.94	167.82	159.30	160.02	385,275
03 Jun 19	162.87990 -5.22	166.88	161.46	166.00	153,255
31 May 19	168.09990 -1.20	170.38	164.42	169.02	236,670
30 May 19	169.29990 +1.12	172.66	168.02	171.58	88,680
29 May 19	168.17999 -2.42	172.28	166.22	169.28	214,395
28 May 19	170.60010 -0.80	174.10	168.26	173.00	203,805
27 May 19	171.39990 +1.16	172.50	171.14	172.00	210,435
24 May 19	170.24010 -5.72	182.16	168.48	177.18	478,065
23 May 19	175.95990 -1.46	179.50	163.26	169.78	564,795
22 May 19	177.42000 -4.72	182.36	176.74	180.78	321,690
21 May 19	182.13989 +2.04	184.80	175.98	183.86	551,160
20 May 19	180.09990 -15.66	190.02	174.72	189.16	574,440
17 May 19	195.75990 -9.24	203.65	194.50	203.35	234,765
16 May 19	204.99989 -2.15	208.00	202.85	206.25	124,260
15 May 19	207.14999 +0.00	209.75	201.35	209.30	139,485
14 May 19	207.14999 +5.85	208.65	202.35	203.85	189,045
13 May 19	201.30000 -9.10	211.95	199.72	211.95	1,288,995
10 May 19	210.39990 -3.40	216.60	210.00	216.35	160,530
09 May 19	213.80009 -8.15	217.70	211.00	217.70	130,425
08 May 19	221.94991 -1.65	223.15	218.00	222.45	122,925
07 May 19	223.59990 -5.20	231.65	222.00	227.50	253,920
06 May 19	228.80009 +1.00	229.05	221.35	224.05	189,765
03 May 19	227.79990 +12.95	229.00	216.80	220.60	325,545
02 May 19	214.85010 +1.10	222.60	205.75	210.20	662,985
30 Apr 19	213.75000 -3.05	217.35	212.85	216.55	476,460
29 Apr 19	216.80009 +0.90	217.15	208.35	215.00	311,790
26 Apr 19	215.90010 -8.95	224.05	215.50	223.15	328,950
25 Apr 19	224.85001 -10.55	232.15	222.85	230.35	359,880
24 Apr 19	235.40010 +1.85	236.90	234.00	236.00	116,385
23 Apr 19	233.55000 -9.45	236.15	228.50	235.85	304,365
18 Apr 19	243.00000 +2.65	243.80	238.70	239.90	115,530
17 Apr 19	240.35010 -0.05	243.20	238.00	240.85	132,675
16 Apr 19	240.39990 +9.50	240.65	234.50	236.45	117,555
15 Apr 19	230.90010 -6.30	237.75	228.95	236.95	140,310
12 Apr 19	237.20010 -1.35	240.35	236.55	237.85	169,800
11 Apr 19	238.55009 -7.05	245.75	233.55	245.75	361,770
10 Apr 19	245.60010 +4.85	248.60	241.85	241.85	107,130
09 Apr 19	240.75000 -3.32	244.05	239.60	243.95	62,805
08 Apr 19	244.07010 +0.73	249.63	244.07	245.79	249,675
05 Apr 19	243.33990 +3.58	244.12	237.39	240.51	266,640
04 Apr 19	239.75999 -21.86	245.81	231.85	240.60	678,945
03 Apr 19	261.62009 +6.48	263.50	254.64	256.20	133,995
02 Apr 19	255.14011 -0.11	258.04	254.75	257.42	104,895
01 Apr 19	255.24989 +8.52	255.62	250.15	251.09	127,125
29 Mar 19	246.72990 +0.29	249.50	244.66	248.07	116,670
28 Mar 19	246.44009 +5.71	249.49	243.54	243.84	105,465
27 Mar 19	240.72990 +4.91	241.93	236.48	238.60	71,205
26 Mar 19	235.82010 +5.67	239.15	231.42	231.42	155,235
25 Mar 19	230.15010 -5.40	233.51	225.11	233.51	183,090
22 Mar 19	235.55009 -3.92	244.00	234.09	241.54	95,985
21 Mar 19	239.46989 +2.73	241.20	236.00	240.74	118,005
20 Mar 19	236.73990 -2.70	238.05	234.60	237.40	92,670
19 Mar 19	239.43990 +2.02	240.60	232.29	237.46	214,050
18 Mar 19	237.42000 -8.18	245.57	235.71	245.13	211,275
15 Mar 19	245.60010 -10.43	251.70	243.43	251.49	298,110
14 Mar 19	256.02991 +0.13	261.23	255.50	255.66	122,355
13 Mar 19	255.89999 +6.33	258.16	249.10	251.01	111,480
12 Mar 19	249.57001 -7.45	257.91	249.50	256.94	194,955
11 Mar 19	257.01990 +8.07	257.80	249.21	254.21	172,605
08 Mar 19	248.94991 -3.17	249.50	243.32	248.71	134,940
07 Mar 19	252.12000 +7.67	253.00	242.85	245.21	219,165
06 Mar 19	244.44991 +0.61	248.50	242.62	245.44	204,765
05 Mar 19	243.84000 -8.80	255.00	239.41	253.89	402,450
04 Mar 19	252.63989 -7.13	265.33	251.75	261.89	310,620
01 Mar 19	259.76999 -18.35	273.80	256.24	273.01	307,365
28 Feb 19	278.12009 +5.21	280.50	273.51	275.71	209,805
27 Feb 19	272.91000 +8.98	275.14	261.50	261.79	174,555
26 Feb 19	263.93011 +0.30	265.00	253.06	256.00	393,195
25 Feb 19	263.63010 +3.80	266.70	261.60	262.89	212,085
22 Feb 19	259.82999 -5.27	261.43	257.30	258.14	140,760
21 Feb 19	265.10010 -0.70	268.26	263.46	267.50	44,910
20 Feb 19	265.79999 -4.97	272.59	263.26	270.01	68,670
19 Feb 19	270.77011 -1.23	275.00	270.18	272.49	91,860
18 Feb 19	272.00009 +0.30	274.00	271.50	272.51	22,755
15 Feb 19	271.70010 +3.48	273.00	268.35	268.84	35,265
14 Feb 19	268.22009 -2.84	273.70	266.50	272.94	100,680
13 Feb 19	271.05991 -8.58	277.19	271.06	276.85	62,910
12 Feb 19	279.63989 +0.82	281.25	277.83	278.82	65,940
11 Feb 19	278.82001 +13.41	281.89	269.07	269.34	153,690
08 Feb 19	265.41000 -3.27	270.72	263.75	268.35	111,615
07 Feb 19	268.67999 -11.31	279.11	268.68	277.73	109,635
06 Feb 19	279.98999 +0.43	284.40	277.33	282.59	198,960
05 Feb 19	279.56009 +7.76	280.29	272.74	273.00	69,585
04 Feb 19	271.79999 -0.51	273.93	264.53	273.39	167,805
01 Feb 19	272.31000 +5.65	275.57	265.00	266.99	91,500
31 Jan 19	266.66010 +4.71	271.68	254.32	257.89	291,930
30 Jan 19	261.95010 +4.60	267.10	260.25	260.84	147,810
29 Jan 19	257.34991 -0.88	260.85	256.00	257.69	118,485
28 Jan 19	258.23010 +1.74	260.99	252.08	260.39	178,455
25 Jan 19	256.49011 +3.22	259.70	254.00	258.24	195,165
24 Jan 19	253.26990 -3.20	256.50	245.69	253.50	261,795
23 Jan 19	256.47000 -8.38	260.49	251.50	259.00	268,200
22 Jan 19	264.84991 -4.45	271.50	260.35	269.83	413,055
21 Jan 19	269.30011 -7.62	270.82	268.30	269.20	257,325
18 Jan 19	276.92010 -28.62	306.50	274.79	304.22	807,435
17 Jan 19	305.54010 -0.82	307.00	301.81	302.99	66,855
16 Jan 19	306.35999 +1.36	308.87	301.24	302.41	78,060
15 Jan 19	305.00009 +9.79	305.00	291.22	293.99	83,655
14 Jan 19	295.20990 -2.30	300.00	293.95	300.00	47,520
11 Jan 19	297.51001 +2.17	300.00	295.06	298.49	84,150
10 Jan 19	295.34009 +1.91	296.93	288.51	292.99	93,195
09 Jan 19	293.42999 +5.51	295.16	289.00	295.00	142,725
08 Jan 19	287.91989 -0.31	301.51	286.00	294.19	189,645
07 Jan 19	288.23010 +15.92	292.01	277.43	279.79	140,700
04 Jan 19	272.31000 +5.60	274.00	265.61	265.61	127,755
03 Jan 19	266.70990 -4.29	271.47	261.00	271.19	146,295
02 Jan 19	270.99991 -7.15	288.37	263.37	287.39	303,915
28 Dec 18	278.15009 +6.47	279.15	274.05	274.89	91,455
27 Dec 18	271.67999 -7.60	288.00	270.00	288.00	180,735
21 Dec 18	279.27991 -2.97	283.02	275.08	276.44	235,215
20 Dec 18	282.24991 -13.85	292.24	279.00	290.39	164,160
19 Dec 18	296.10001 -8.52	300.00	294.40	298.49	159,570
18 Dec 18	304.62000 -15.47	310.49	300.70	310.49	158,355
17 Dec 18	320.09009 -9.89	327.17	313.00	324.97	123,915
14 Dec 18	329.97989 +3.02	334.36	328.20	328.21	181,920
13 Dec 18	326.96011 +3.08	330.19	323.23	324.01	127,245
12 Dec 18	323.88000 +1.48	327.43	322.00	326.21	73,260
11 Dec 18	322.40009 +8.91	327.36	318.09	319.21	128,115
10 Dec 18	313.49011 -12.45	319.74	311.00	313.79	190,215
07 Dec 18	325.94009 +11.83	333.25	322.10	322.27	508,125
06 Dec 18	314.10989 -3.49	316.93	307.89	314.96	172,830
05 Dec 18	317.60010 -1.61	320.30	317.10	319.11	33,090
04 Dec 18	319.20990 -0.16	324.43	309.85	314.44	125,970
03 Dec 18	319.37009 +11.78	322.17	314.30	316.10	356,505
30 Nov 18	307.59000 +6.38	308.00	298.53	300.30	48,825
29 Nov 18	301.20990 -4.38	305.50	298.57	304.80	78,960
28 Nov 18	305.58990 +3.71	308.14	303.46	304.99	64,485
27 Nov 18	301.88010 +2.70	303.00	297.27	300.61	79,095
26 Nov 18	299.18011 +8.62	301.73	285.74	288.20	117,690
23 Nov 18	290.55991 -5.93	297.00	287.50	295.50	113,340
22 Nov 18	296.48999 -2.91	297.39	294.20	297.39	41,310
21 Nov 18	299.39999 -3.77	310.00	296.52	305.10	136,260
20 Nov 18	303.17010 -14.47	310.00	292.78	309.02	184,245
19 Nov 18	317.64001 +8.91	320.00	310.25	310.41	121,575
16 Nov 18	308.73001 +4.43	311.68	302.66	306.15	104,265
15 Nov 18	304.29990 +5.38	305.68	299.82	303.70	87,180
14 Nov 18	298.92001 -5.31	306.90	298.30	299.99	102,555
13 Nov 18	304.23001 +6.49	305.17	295.00	296.00	221,625
12 Nov 18	297.74011 -12.51	311.84	294.56	310.86	119,250
09 Nov 18	310.25009 +2.62	311.15	303.92	307.56	120,975
08 Nov 18	307.62991 +4.41	312.30	303.65	305.34	181,110
07 Nov 18	303.21991 +0.93	306.00	297.05	300.90	126,285
06 Nov 18	302.28989 +7.60	304.50	294.76	299.21	168,435
05 Nov 18	294.69000 -7.17	303.95	289.62	302.12	148,515
02 Nov 18	301.85999 +0.04	305.74	299.22	301.70	287,190
01 Nov 18	301.82010 +1.65	303.49	295.00	297.10	201,735
31 Oct 18	300.17010 +10.60	300.39	291.09	291.09	308,700
30 Oct 18	289.56989 -5.05	296.82	285.66	292.01	384,705
29 Oct 18	294.62009 +13.11	304.44	282.50	284.01	756,825
26 Oct 18	281.51010 +8.71	284.00	265.88	274.89	724,605
25 Oct 18	272.79990 +17.38	283.94	264.49	277.00	605,055
24 Oct 18	255.42000 +14.37	267.44	251.30	260.54	670,500
23 Oct 18	241.05000 +16.24	244.43	223.80	225.29	325,695
22 Oct 18	224.81010 +1.67	228.86	220.31	226.49	132,705
19 Oct 18	223.14000 -8.54	235.49	223.14	233.14	144,120
18 Oct 18	231.68010 -1.32	236.05	230.80	234.24	81,090
17 Oct 18	233.00011 -0.26	245.16	233.00	242.01	314,010
16 Oct 18	233.25990 +11.56	236.00	224.45	225.09	147,960
15 Oct 18	221.70000 -0.71	226.12	220.00	223.35	131,565
12 Oct 18	222.41010 +4.53	226.67	221.43	223.00	221,655
11 Oct 18	217.88010 +1.06	226.68	216.46	221.99	290,100
10 Oct 18	216.81990 -12.34	231.98	215.74	231.01	140,025
09 Oct 18	229.16010 +7.35	230.46	221.04	223.00	315,300
08 Oct 18	221.81010 -9.42	233.00	221.00	231.50	378,720
05 Oct 18	231.23010 -14.95	241.49	231.23	241.49	223,080
04 Oct 18	246.17999 -19.60	257.84	245.80	257.84	157,575
02 Oct 18	265.77991 +0.24	275.00	263.00	267.49	236,715
01 Oct 18	265.53989 +30.65	271.70	255.00	261.50	861,480
28 Sep 18	234.89011 -28.92	240.00	229.96	236.48	773,640
27 Sep 18	263.81009 +1.15	269.96	263.07	264.55	85,740
26 Sep 18	262.65991 +9.00	262.66	255.01	255.01	58,500
25 Sep 18	253.65990 +1.45	258.26	252.98	253.04	49,800
24 Sep 18	252.21001 -1.14	256.59	249.41	251.94	60,345
21 Sep 18	253.35001 +1.94	255.94	251.06	255.94	48,510
20 Sep 18	251.40990 +3.16	260.00	250.26	254.79	114,210
19 Sep 18	248.25000 -9.69	249.50	237.50	242.99	119,070
18 Sep 18	257.94000 +7.06	258.00	250.92	252.39	103,140
17 Sep 18	250.88010 +2.42	253.84	246.00	253.51	115,740
14 Sep 18	248.46001 +2.78	250.34	246.00	247.36	59,985
13 Sep 18	245.67990 -3.18	252.20	244.22	249.16	73,710
12 Sep 18	248.85989 +11.58	249.00	240.42	241.99	136,155
11 Sep 18	237.27991 -0.95	248.00	237.14	248.00	202,185
10 Sep 18	238.23000 +8.27	240.00	229.50	231.00	150,420
07 Sep 18	229.95990 -14.88	244.58	217.81	243.49	469,965
06 Sep 18	244.83990 +2.76	250.00	242.00	243.01	266,475
05 Sep 18	242.07990 -12.15	251.00	238.53	251.00	151,320
04 Sep 18	254.22990 -3.77	259.99	253.29	258.29	114,150
03 Sep 18	258.00000 +0.22	261.28	256.96	260.49	120,675
31 Aug 18	257.78009 -0.36	261.82	257.05	259.29	39,195
30 Aug 18	258.14011 -5.87	261.55	255.83	260.49	146,295
29 Aug 18	264.00989 -5.85	268.99	263.20	268.99	63,975
28 Aug 18	269.85989 +0.95	274.80	265.60	274.79	84,435
27 Aug 18	268.91010 -7.46	276.37	261.41	270.99	445,545
24 Aug 18	276.36990 -0.95	278.69	275.57	277.70	76,095
23 Aug 18	277.32001 +3.37	281.98	274.98	278.00	95,880
22 Aug 18	273.95010 -0.86	278.48	271.91	277.31	115,320
21 Aug 18	274.80991 +10.74	280.33	267.02	267.70	376,725
20 Aug 18	264.06989 -7.63	269.94	247.47	269.29	556,545
17 Aug 18	271.70010 -27.98	294.90	268.00	294.90	279,900
16 Aug 18	299.67990 +4.23	302.37	293.00	296.19	153,195
15 Aug 18	295.44989 -17.99	308.84	294.12	306.69	159,210
14 Aug 18	313.44000 +5.57	315.00	308.65	311.01	158,280
13 Aug 18	307.86990 -3.13	322.00	306.59	310.01	345,465
10 Aug 18	311.00009 +2.99	316.55	303.05	309.40	296,010
09 Aug 18	308.01001 -14.71	317.80	306.75	317.00	384,870
08 Aug 18	322.71991 +27.85	329.85	316.47	323.00	790,635
07 Aug 18	294.87000 -6.49	299.00	292.39	294.90	98,340
06 Aug 18	301.35989 +0.44	307.00	296.09	299.96	171,525
03 Aug 18	300.92010 +16.41	306.02	296.50	299.61	397,425
02 Aug 18	284.51010 +30.43	287.08	278.10	279.00	808,185
01 Aug 18	254.07990 +3.22	259.18	251.00	255.89	77,145
31 Jul 18	250.86000 +4.51	253.78	247.10	248.19	128,430
30 Jul 18	246.35010 -12.50	254.50	246.35	253.99	119,595
27 Jul 18	258.84991 -5.07	265.00	256.99	264.01	49,785
26 Jul 18	263.91989 +5.68	265.26	257.29	258.70	67,170
25 Jul 18	258.23999 +3.74	259.53	251.19	253.05	201,945
24 Jul 18	254.49989 -3.17	262.89	252.00	260.01	121,665
23 Jul 18	257.67001 -12.91	264.93	251.42	264.80	225,510
20 Jul 18	270.57990 -3.08	277.30	270.58	274.80	121,185
19 Jul 18	273.66000 -1.69	278.99	271.50	278.00	116,775
18 Jul 18	275.34991 +6.45	280.20	272.71	277.10	147,915
17 Jul 18	268.89990 +6.41	270.10	262.50	262.99	106,830
16 Jul 18	262.49011 -8.55	272.69	261.84	272.01	158,625
13 Jul 18	271.04010 +1.52	273.70	265.90	271.36	51,735
12 Jul 18	269.51999 -3.93	277.61	267.84	274.19	80,085
11 Jul 18	273.45001 -2.04	274.25	268.00	270.70	161,010
10 Jul 18	275.48999 +10.55	281.30	270.61	271.89	194,430
09 Jul 18	264.93991 +2.74	268.32	262.00	264.60	117,765
06 Jul 18	262.20001 +1.17	265.55	257.09	263.80	173,085
05 Jul 18	261.03000 -8.38	268.87	254.16	267.38	261,195
04 Jul 18	269.40991 -2.52	269.83	267.01	267.79	121,440
03 Jul 18	271.92990 -25.35	290.99	271.52	290.20	281,520
02 Jul 18	297.27991 -2.85	315.00	297.28	309.00	436,935
29 Jun 18	300.12991 -5.05	305.18	296.89	301.40	154,260
28 Jun 18	305.18011 +5.61	308.12	297.00	299.70	267,090
27 Jun 18	299.57010 +19.34	302.00	289.37	293.20	192,360
26 Jun 18	280.23001 -1.06	289.00	279.78	285.01	118,590
25 Jun 18	281.28989 -8.71	289.18	281.11	286.00	161,415
22 Jun 18	290.00009 -14.06	304.54	287.00	295.91	183,120
21 Jun 18	304.05991 -4.44	315.51	300.62	313.00	187,425
20 Jun 18	308.49991 +2.80	310.30	304.44	305.00	169,575
19 Jun 18	305.70001 -6.42	320.00	298.04	313.16	375,300
18 Jun 18	312.12000 +4.84	313.50	302.00	306.15	417,510
15 Jun 18	307.28009 +4.28	313.88	302.41	307.05	217,875
14 Jun 18	303.00000 +9.16	303.99	291.39	292.76	239,940
13 Jun 18	293.84009 -0.54	297.50	288.03	292.00	285,525
12 Jun 18	294.38010 +15.81	294.47	282.50	283.51	251,595
11 Jun 18	278.57010 +5.79	282.07	268.11	268.97	249,525
08 Jun 18	272.78009 -1.68	275.58	265.95	268.51	121,470
07 Jun 18	274.46011 +11.85	279.00	267.33	269.99	265,860
06 Jun 18	262.61011 +15.37	262.61	249.12	251.69	182,250
05 Jun 18	247.23990 -6.57	255.00	246.70	253.79	83,550
04 Jun 18	253.80991 +5.94	255.07	249.20	249.21	139,035
01 Jun 18	247.86990 +2.61	248.00	243.16	244.49	58,950
31 May 18	245.25990 -1.09	249.49	243.97	249.43	72,465
30 May 18	246.35010 +1.17	246.50	242.00	246.00	101,745
29 May 18	245.18010 +5.68	247.36	238.70	239.01	138,120
28 May 18	239.49989 +0.70	240.80	237.50	239.00	114,000
25 May 18	238.80000 +0.95	239.10	236.28	238.40	53,835
24 May 18	237.84990 +2.05	239.91	235.00	238.89	68,595
23 May 18	235.80000 +1.52	238.21	232.26	234.13	95,295
22 May 18	234.27991 -2.05	244.20	234.20	242.80	235,125
18 May 18	236.33009 -8.79	242.50	236.33	241.01	68,805
17 May 18	245.12010 +4.68	245.12	240.71	242.00	63,900
16 May 18	240.44009 +2.24	243.20	239.00	239.89	71,085
15 May 18	238.20000 -12.64	244.64	237.30	244.56	143,940
14 May 18	250.83990 -1.11	255.92	249.57	251.71	101,325
11 May 18	251.94991 -6.06	257.50	251.95	255.31	49,155
10 May 18	258.00989 +4.31	262.00	255.56	255.56	53,820
09 May 18	253.70010 -3.86	256.38	252.31	255.01	61,380
08 May 18	257.55991 +2.73	259.50	252.22	253.51	98,460
07 May 18	254.82990 +14.74	255.57	245.79	246.50	214,920
04 May 18	240.09000 +9.50	242.00	234.57	236.35	107,445
03 May 18	230.58990 -20.50	242.00	230.39	240.50	315,105
02 May 18	251.09010 +5.62	252.00	247.62	249.80	99,780
30 Apr 18	245.46989 +8.92	247.00	241.07	242.80	105,720
27 Apr 18	236.55000 +4.75	238.57	233.93	235.75	66,510
26 Apr 18	231.80009 +0.88	234.63	226.68	231.99	131,805
25 Apr 18	230.91991 -0.17	233.85	227.65	231.16	43,980
24 Apr 18	231.09000 -5.79	235.51	228.47	233.00	93,510
23 Apr 18	236.88000 -3.37	239.78	233.20	235.51	148,380
20 Apr 18	240.24989 +1.65	244.06	239.00	242.99	76,590
19 Apr 18	238.59990 -0.91	239.32	233.38	238.00	66,795
18 Apr 18	239.51010 +4.12	242.00	232.71	237.01	108,780
17 Apr 18	235.38989 +0.78	235.44	228.60	233.90	273,855
16 Apr 18	234.60989 -9.36	244.40	233.57	244.40	100,545
13 Apr 18	243.96989 +2.60	246.67	238.23	238.73	99,270
12 Apr 18	241.37010 -4.38	247.11	239.00	243.00	114,570
11 Apr 18	245.75011 -1.75	249.00	241.22	244.85	162,900
10 Apr 18	247.50000 +1.09	247.50	237.44	240.01	191,010
09 Apr 18	246.41010 +1.62	250.78	243.00	245.01	166,665
06 Apr 18	244.79010 -1.00	251.31	241.53	244.10	186,345
05 Apr 18	245.78999 +22.67	245.79	234.01	236.50	315,645
04 Apr 18	223.11990 +6.32	224.49	206.00	218.50	367,065
03 Apr 18	216.80009 +7.83	221.00	205.89	207.00	267,870
29 Mar 18	208.97009 +0.92	214.30	202.19	207.89	272,940
28 Mar 18	208.05000 -31.55	224.99	204.50	221.30	492,120
27 Mar 18	239.60010 +2.11	248.53	238.00	245.11	82,755
26 Mar 18	237.48990 -7.95	249.08	233.77	248.40	106,095
23 Mar 18	245.43990 -9.56	252.99	243.24	250.00	88,890
22 Mar 18	255.00000 -7.18	258.24	250.51	255.00	63,150
21 Mar 18	262.17990 +5.94	262.54	251.79	254.29	59,865
20 Mar 18	256.23990 +2.79	257.28	251.75	253.71	58,110
19 Mar 18	253.44991 -9.52	260.95	253.42	260.94	172,800
16 Mar 18	262.97009 -1.72	265.56	260.00	264.16	37,035
15 Mar 18	264.69000 -4.99	269.30	263.21	266.34	52,605
14 Mar 18	269.67990 -2.34	276.00	267.81	274.36	83,235
13 Mar 18	272.01990 -5.43	280.59	271.84	279.00	73,125
12 Mar 18	277.44989 +13.40	278.00	266.20	266.21	73,770
09 Mar 18	264.05011 -3.14	267.50	262.29	265.01	66,810
08 Mar 18	267.18991 +5.66	270.40	266.00	270.00	29,160
07 Mar 18	261.53009 -2.61	264.35	259.49	261.00	84,000
06 Mar 18	264.14011 -8.62	272.60	263.71	272.00	58,350
05 Mar 18	272.76001 +5.52	273.99	267.92	270.98	85,740
02 Mar 18	267.23999 -9.68	270.50	262.64	270.35	100,425
01 Mar 18	276.92010 -4.05	284.20	275.79	281.49	70,665
28 Feb 18	280.97009 -7.18	290.00	280.97	286.21	86,715
27 Feb 18	288.14999 -1.65	292.00	287.50	290.00	84,570
26 Feb 18	289.79999 +3.56	291.12	285.00	285.51	96,915
23 Feb 18	286.23990 +6.38	287.50	281.22	281.40	102,585
22 Feb 18	279.86011 +5.11	280.12	270.20	271.69	58,545
21 Feb 18	274.74991 -0.55	274.76	270.25	272.90	40,140
20 Feb 18	275.30011 +3.50	276.10	269.50	271.20	50,760
19 Feb 18	271.79999 -2.20	272.00	269.51	271.80	36,060
16 Feb 18	273.99991 +10.99	274.08	266.50	266.51	165,825
15 Feb 18	263.01001 +3.51	263.41	258.39	259.99	72,075
14 Feb 18	259.50000 +0.55	264.00	259.00	262.86	73,890
13 Feb 18	258.95010 +5.15	260.54	253.80	258.50	74,685
12 Feb 18	253.80000 +7.29	260.50	249.76	254.30	172,695
09 Feb 18	246.50999 -22.84	264.16	245.37	260.75	387,225
08 Feb 18	269.34991 -11.59	284.00	268.00	279.10	188,235
07 Feb 18	280.94009 +14.93	281.34	269.00	269.45	106,605
06 Feb 18	266.01001 -8.49	273.20	261.01	264.00	177,105
05 Feb 18	274.50000 -3.00	277.00	269.51	275.00	180,555
02 Feb 18	277.50000 -5.85	282.35	276.51	279.60	106,560
01 Feb 18	283.35001 +0.40	288.74	281.12	285.85	172,365
31 Jan 18	282.95010 +4.45	283.06	277.10	277.11	111,825
30 Jan 18	278.49991 +0.00	281.00	275.50	280.60	90,135
29 Jan 18	278.49991 +3.50	278.50	274.00	276.50	50,025
26 Jan 18	275.00009 -3.50	275.50	270.50	275.00	77,100
25 Jan 18	278.49991 -1.50	281.50	274.50	279.50	74,190
24 Jan 18	279.99991 -9.00	288.00	280.00	287.50	62,025
23 Jan 18	288.99991 -1.50	295.50	285.50	288.50	178,080
22 Jan 18	290.49991 +7.50	292.00	284.50	286.00	172,635
19 Jan 18	282.99991 -3.50	284.00	280.00	281.00	43,875
18 Jan 18	286.50000 +1.50	287.00	281.50	284.00	52,530
17 Jan 18	285.00000 +6.00	285.00	278.00	279.50	52,665
16 Jan 18	279.00000 +3.50	282.00	275.00	275.50	48,810
15 Jan 18	275.49991 -1.50	276.00	274.00	276.00	28,920
12 Jan 18	276.99991 -7.50	281.00	275.00	281.00	41,280
11 Jan 18	284.49991 +5.00	286.00	277.00	280.50	46,290
10 Jan 18	279.50009 -1.50	280.50	274.50	279.00	40,140
09 Jan 18	281.00009 +4.00	282.50	274.50	280.50	127,965
08 Jan 18	276.99991 +15.00	277.50	263.50	264.00	102,645
05 Jan 18	261.99991 +0.00	264.50	259.50	261.00	106,425
04 Jan 18	261.99991 -4.00	262.00	253.50	259.00	312,690
03 Jan 18	266.00009 -0.50	271.00	266.00	267.00	84,435
02 Jan 18	266.49991 +2.45	266.50	257.50	260.00	83,610
29 Dec 17	264.05011 +2.60	264.15	262.00	263.90	92,445
28 Dec 17	261.45001 -2.60	263.10	259.55	260.95	118,365
27 Dec 17	264.05011 -14.30	267.80	263.25	267.75	128,325
22 Dec 17	278.34991 +1.55	280.35	277.45	279.35	62,025
21 Dec 17	276.80011 +2.70	278.55	276.00	277.00	43,695
20 Dec 17	274.10010 -11.45	283.25	274.10	280.80	102,840
19 Dec 17	285.54990 -5.00	288.50	283.65	287.50	87,300
18 Dec 17	290.54999 +2.60	294.20	289.35	291.95	135,045
15 Dec 17	287.94989 -3.20	291.05	285.45	287.20	71,400
14 Dec 17	291.14999 -0.45	294.20	285.65	286.55	97,650
13 Dec 17	291.60001 +4.90	292.30	286.30	289.80	135,075
12 Dec 17	286.70010 +11.40	288.35	277.80	278.80	156,075
11 Dec 17	275.30011 +8.65	275.55	265.40	266.60	108,255
08 Dec 17	266.64990 -0.95	269.00	265.10	265.10	57,660
07 Dec 17	267.60001 +7.10	270.05	263.70	265.00	147,210
06 Dec 17	260.49991 +1.60	260.50	254.80	256.50	124,710
05 Dec 17	258.89999 +2.55	260.20	254.75	257.90	76,410
04 Dec 17	256.35001 -0.75	260.90	254.45	260.05	61,845
01 Dec 17	257.10001 -1.35	261.30	255.20	258.40	109,020
30 Nov 17	258.45001 +1.40	261.50	255.05	259.85	89,610
29 Nov 17	257.04990 -10.35	268.70	256.70	266.50	123,825
28 Nov 17	267.39990 +5.00	268.25	264.50	266.00	38,880
27 Nov 17	262.40009 -0.90	264.75	259.25	264.00	66,405
24 Nov 17	263.30011 -0.95	265.60	261.70	264.25	79,440
23 Nov 17	264.24991 -1.90	264.90	263.20	264.50	25,860
22 Nov 17	266.15009 -1.75	270.80	265.60	270.70	53,580
21 Nov 17	267.89999 +7.45	268.50	262.50	263.00	101,340
20 Nov 17	260.45010 -8.05	268.90	259.95	268.90	99,435
17 Nov 17	268.50000 +0.95	277.50	266.00	268.00	222,615
16 Nov 17	267.54990 +6.80	268.00	264.50	265.00	79,275
15 Nov 17	260.75009 -3.95	262.30	255.30	260.90	64,230
14 Nov 17	264.69989 -1.55	270.20	263.40	270.00	129,930
13 Nov 17	266.25000 +6.80	266.25	256.00	260.45	111,390
10 Nov 17	259.44989 +1.85	264.15	258.90	259.50	88,485
09 Nov 17	257.60010 -3.20	262.50	255.10	262.00	102,690
08 Nov 17	260.79990 +0.85	264.25	259.80	262.10	68,925
07 Nov 17	259.95001 +0.85	262.60	255.05	262.30	123,960
06 Nov 17	259.10010 +2.10	266.85	258.40	265.40	271,605
03 Nov 17	257.00009 +0.05	259.45	253.70	256.95	152,370
02 Nov 17	256.95001 -22.45	264.50	251.70	260.20	525,825
01 Nov 17	279.39990 +2.65	287.00	276.00	286.00	151,185
30 Oct 17	276.75000 -1.65	278.30	273.70	278.00	162,405
27 Oct 17	278.39999 +0.05	282.65	273.40	281.90	289,275
26 Oct 17	278.34991 +2.55	285.35	276.50	276.55	245,010
25 Oct 17	275.79990 -13.70	287.95	274.05	287.50	172,455
24 Oct 17	289.50000 -4.05	291.45	286.40	288.50	189,675
23 Oct 17	293.54999 -0.75	299.95	292.00	298.45	237,900
20 Oct 17	294.29999 -2.20	300.20	292.45	298.05	72,495
19 Oct 17	296.49991 -9.95	304.85	294.00	304.65	130,965
18 Oct 17	306.45001 +4.90	307.70	300.90	302.40	98,310
17 Oct 17	301.55011 +4.25	303.00	297.30	297.35	89,025
16 Oct 17	297.29999 -3.95	300.50	294.85	299.45	111,465
13 Oct 17	301.25009 -1.80	302.45	298.90	299.75	46,140
12 Oct 17	303.05011 +2.95	303.05	296.55	299.00	111,495
11 Oct 17	300.09991 +5.40	301.90	296.45	301.00	162,000
10 Oct 17	294.69989 -2.50	296.70	293.20	294.30	129,435
09 Oct 17	297.20010 -4.45	301.85	295.25	301.85	100,875
06 Oct 17	301.64999 +0.25	304.20	300.65	303.60	40,245
05 Oct 17	301.40009 -1.60	304.90	300.30	302.00	116,985
04 Oct 17	303.00000 +13.70	304.70	296.90	297.20	400,530
02 Oct 17	289.29990 -1.60	293.45	286.30	291.45	135,660
29 Sep 17	290.90009 +4.70	291.75	287.00	289.50	132,885
28 Sep 17	286.20001 -6.00	290.80	284.55	290.80	182,670
27 Sep 17	292.20001 +1.45	299.90	292.20	295.65	98,460
26 Sep 17	290.75009 -2.20	298.15	289.70	292.05	212,400
25 Sep 17	292.95001 -5.20	300.70	292.30	295.70	288,405
22 Sep 17	298.14990 -12.90	309.00	297.05	306.20	198,105
21 Sep 17	311.04990 -0.20	316.00	309.85	314.00	44,460
20 Sep 17	311.25000 -2.80	313.30	309.60	312.00	85,650
19 Sep 17	314.04990 -8.15	319.75	312.55	318.90	184,110
18 Sep 17	322.20001 +7.40	323.80	316.55	319.00	136,365
15 Sep 17	314.79990 +6.30	316.15	311.05	313.10	122,115
14 Sep 17	308.49991 +1.75	309.00	305.40	309.00	108,660
13 Sep 17	306.75000 +0.05	308.50	300.85	302.50	102,495
12 Sep 17	306.69989 +6.90	308.25	301.85	303.00	110,340
11 Sep 17	299.79990 +11.75	299.80	288.15	289.15	215,520
08 Sep 17	288.05011 -2.85	291.65	287.60	290.90	42,315
07 Sep 17	290.90009 +3.00	293.40	286.40	289.00	55,560
06 Sep 17	287.90009 -5.90	295.25	286.80	293.00	50,940
05 Sep 17	293.79990 -1.95	298.90	292.25	296.15	95,565
04 Sep 17	295.74991 -3.15	297.20	295.00	295.90	50,010
01 Sep 17	298.89990 +0.05	301.65	298.00	300.80	88,770
31 Aug 17	298.85010 +6.65	301.60	295.70	296.85	93,975
30 Aug 17	292.20001 +6.70	294.50	290.55	292.20	94,845
29 Aug 17	285.50009 -1.90	286.95	280.30	286.00	160,290
28 Aug 17	287.39999 -7.55	292.25	284.70	291.00	76,050
25 Aug 17	294.95010 -1.75	301.00	294.85	300.00	79,095
24 Aug 17	296.70001 +3.65	302.10	296.40	298.30	111,885
23 Aug 17	293.04990 +4.30	293.40	286.75	290.50	133,515
22 Aug 17	288.75000 +3.50	292.75	287.05	288.00	132,855
21 Aug 17	285.24991 -13.25	295.90	282.85	294.50	109,740
18 Aug 17	298.50000 -6.40	301.75	294.55	300.00	144,300
17 Aug 17	304.89990 -6.85	310.50	301.30	308.70	107,955
16 Aug 17	311.75009 +2.15	313.00	308.50	309.00	112,725
15 Aug 17	309.60001 +0.70	312.45	306.90	310.85	144,210
14 Aug 17	308.90009 +6.80	311.20	305.10	306.00	166,350
11 Aug 17	302.10001 -6.05	305.65	297.55	300.10	221,700
10 Aug 17	308.15009 -3.45	311.90	306.00	310.10	209,205
09 Aug 17	311.60010 -0.30	315.75	304.85	310.40	263,880
08 Aug 17	311.90009 +8.65	313.60	300.00	300.65	150,750
07 Aug 17	303.24991 +3.95	306.00	299.30	306.00	273,675
04 Aug 17	299.30011 +6.15	299.60	291.35	293.40	215,235
03 Aug 17	293.15009 +28.40	295.20	289.40	294.20	626,565
02 Aug 17	264.75000 -7.15	273.45	262.40	273.00	238,350
01 Aug 17	271.89990 -6.70	277.40	268.00	276.00	365,775
31 Jul 17	278.60010 -9.30	293.95	278.40	291.80	368,010
28 Jul 17	287.90009 -9.85	288.85	283.80	285.85	145,335
27 Jul 17	297.75000 +1.85	297.75	293.50	294.25	164,910
26 Jul 17	295.89990 +6.60	296.75	291.00	292.30	136,635
25 Jul 17	289.29990 -3.50	295.85	286.00	294.40	226,500
24 Jul 17	292.79999 +11.10	294.30	281.20	282.40	107,775
21 Jul 17	281.70001 +0.60	284.00	280.00	283.30	86,805
20 Jul 17	281.10001 -3.20	285.20	278.95	282.80	145,395
19 Jul 17	284.30011 +4.60	287.00	280.80	285.25	108,540
18 Jul 17	279.69989 +2.80	281.35	272.90	278.30	126,180
17 Jul 17	276.89999 -7.10	287.90	272.85	287.90	225,255
14 Jul 17	284.00009 -2.55	285.50	280.55	283.20	100,395
13 Jul 17	286.55011 -0.90	291.00	284.40	288.50	230,445
12 Jul 17	287.45010 +3.70	291.00	285.70	287.80	349,185
11 Jul 17	283.74991 +7.15	285.65	275.00	278.45	255,915
10 Jul 17	276.60001 +1.45	281.80	266.60	278.00	637,770
07 Jul 17	275.15009 -2.40	278.70	269.70	272.10	551,880
06 Jul 17	277.55011 -16.60	286.85	271.75	285.05	684,480
05 Jul 17	294.14999 -16.85	311.80	292.45	310.00	497,205
04 Jul 17	311.00009 -7.45	312.40	306.10	307.95	201,315
03 Jul 17	318.45001 -0.10	329.00	315.95	321.50	208,020
30 Jun 17	318.54990 +3.60	323.60	314.75	315.10	163,365
29 Jun 17	314.94989 -9.85	330.10	313.85	328.00	174,855
28 Jun 17	324.80011 -6.30	326.85	315.95	318.90	295,500
27 Jun 17	331.10010 -4.20	338.50	329.15	337.00	191,430
26 Jun 17	335.30011 -8.40	346.05	333.60	343.85	162,870
23 Jun 17	343.70010 +1.20	345.20	339.65	343.80	160,485
22 Jun 17	342.50009 +7.85	343.35	335.60	336.60	210,585
21 Jun 17	334.64999 +0.75	336.60	330.90	334.50	128,715
20 Jun 17	333.89999 +1.60	345.30	333.30	336.95	473,490
19 Jun 17	332.30011 -0.60	336.95	330.70	334.00	277,800
16 Jun 17	332.90009 +1.40	339.25	330.75	336.50	185,760
15 Jun 17	331.50000 -5.95	339.00	328.00	339.00	186,975
14 Jun 17	337.44989 +9.00	339.45	334.10	336.70	354,510
13 Jun 17	328.44989 +4.50	332.00	323.35	323.55	300,090
12 Jun 17	323.94989 -7.50	325.00	312.20	319.80	465,225
09 Jun 17	331.44989 +6.40	336.50	328.90	330.45	170,580
08 Jun 17	325.04999 +6.45	325.05	319.80	320.85	184,845
07 Jun 17	318.60001 +3.30	319.90	309.55	314.20	180,885
06 Jun 17	315.29999 +12.10	315.30	306.50	307.80	137,805
02 Jun 17	303.20010 -0.95	305.30	298.35	303.00	135,420
01 Jun 17	304.14990 +1.50	306.50	300.85	303.80	141,615
31 May 17	302.64990 +5.55	304.75	297.75	299.20	238,680
30 May 17	297.09991 +5.60	298.10	288.50	293.25	244,035
29 May 17	291.50009 +2.40	293.20	291.40	291.40	64,230
26 May 17	289.10010 +10.25	289.10	282.15	283.00	113,250
25 May 17	278.85001 +3.10	279.70	274.00	278.40	110,145
24 May 17	275.75009 +1.85	277.05	271.40	272.65	118,905
23 May 17	273.89999 -0.90	277.00	273.30	275.55	75,750
22 May 17	274.79999 -5.75	279.95	273.45	278.00	120,585
19 May 17	280.55011 +1.50	283.40	279.85	281.90	105,705
18 May 17	279.05011 +2.55	281.10	271.05	275.25	330,900
17 May 17	276.50009 -10.85	285.35	275.00	283.45	161,505
16 May 17	287.34991 -2.40	289.60	285.55	286.50	141,330
15 May 17	289.74991 -6.40	292.65	284.90	291.85	492,330
12 May 17	296.15009 -1.05	298.20	294.65	297.00	128,730
11 May 17	297.20010 -1.25	300.00	294.00	298.70	203,100
10 May 17	298.44989 +3.55	299.25	292.90	294.75	449,940
09 May 17	294.89999 +10.15	295.30	280.55	282.50	219,900
08 May 17	284.75009 +7.55	286.50	281.70	282.30	151,245
05 May 17	277.20001 +10.40	277.45	269.70	271.00	234,615
04 May 17	266.79990 -21.35	282.85	265.80	281.60	608,295
03 May 17	288.14999 -6.80	294.55	286.85	291.90	167,955
02 May 17	294.95010 +11.50	300.00	292.05	295.50	356,940
28 Apr 17	283.44989 -3.05	284.60	281.55	284.60	93,375
27 Apr 17	286.50000 -0.75	288.20	284.00	284.85	77,865
26 Apr 17	287.25000 +3.55	288.85	284.75	286.95	121,725
25 Apr 17	283.70010 +0.80	284.90	280.85	284.30	105,855
24 Apr 17	282.89999 -2.10	286.95	282.00	286.25	225,720
21 Apr 17	285.00000 +0.00	285.00	280.95	281.95	116,445
20 Apr 17	285.00000 -0.50	287.00	284.00	285.25	140,070
19 Apr 17	285.50009 +5.45	286.05	279.75	280.00	151,950
18 Apr 17	280.04999 -3.60	284.00	278.70	284.00	115,890
13 Apr 17	283.64999 -2.40	283.65	274.55	278.35	290,310
12 Apr 17	286.04999 -2.45	292.65	286.05	290.10	185,790
11 Apr 17	288.50009 -5.75	295.95	287.50	295.00	365,685
10 Apr 17	294.24991 +10.65	295.90	285.60	285.95	356,490
07 Apr 17	283.59991 +0.65	284.10	278.00	280.00	165,315
06 Apr 17	282.95010 +0.95	283.20	272.10	274.95	284,760
05 Apr 17	282.00000 -1.45	285.00	280.95	284.25	247,965
04 Apr 17	283.44989 +8.25	285.15	276.05	278.85	359,610
03 Apr 17	275.19989 +15.45	275.50	262.50	262.50	399,135
31 Mar 17	259.74991 -1.75	262.00	258.60	260.00	79,290
30 Mar 17	261.50009 +3.70	262.50	257.50	257.50	109,170
29 Mar 17	257.79990 +2.65	259.70	256.75	258.05	143,325
28 Mar 17	255.14999 +9.80	257.45	246.50	249.55	225,180
27 Mar 17	245.34990 +4.50	246.85	238.70	240.90	158,100
24 Mar 17	240.84990 +3.10	242.20	236.00	237.35	94,395
23 Mar 17	237.75000 +4.30	238.85	235.00	236.10	100,725
22 Mar 17	233.45010 -1.30	234.60	231.45	232.10	116,850
21 Mar 17	234.75000 -9.95	244.70	233.90	243.90	104,010
20 Mar 17	244.70010 -1.55	245.85	240.80	243.00	96,645
17 Mar 17	246.24989 +0.55	246.85	242.15	244.00	113,295
16 Mar 17	245.70000 +5.00	247.25	241.55	244.00	218,340
15 Mar 17	240.69991 +3.05	245.55	239.30	243.30	208,500
14 Mar 17	237.65010 +6.65	239.20	230.90	231.80	83,940
13 Mar 17	231.00000 +1.55	231.40	226.70	227.90	112,620
10 Mar 17	229.44991 -5.10	232.90	228.90	232.50	160,425
09 Mar 17	234.54990 -1.50	235.85	232.70	234.70	104,970
08 Mar 17	236.04990 -0.75	236.80	232.35	235.00	97,560
07 Mar 17	236.79990 +1.50	240.00	236.45	237.00	86,775
06 Mar 17	235.29990 -1.65	236.90	232.50	236.15	99,990
03 Mar 17	236.94991 +0.20	238.15	236.05	238.15	116,265
02 Mar 17	236.75011 -0.80	240.40	236.50	237.85	84,525
01 Mar 17	237.54990 +3.70	242.30	236.50	238.80	189,240
28 Feb 17	233.85001 +2.35	236.35	230.20	231.00	212,115
27 Feb 17	231.50011 -10.45	248.95	228.25	243.70	523,380
24 Feb 17	241.95000 -1.95	243.00	236.45	241.00	447,495
23 Feb 17	243.89999 -15.35	266.95	242.15	265.80	761,415
22 Feb 17	259.25009 -3.75	269.20	258.20	264.65	190,155
21 Feb 17	263.00009 +4.70	266.85	258.30	259.40	150,240
20 Feb 17	258.29999 +7.30	259.30	256.50	258.15	154,530
17 Feb 17	251.00011 -6.75	252.40	244.10	246.75	463,140
16 Feb 17	257.75009 -8.20	264.50	256.80	264.50	183,945
15 Feb 17	265.95001 -3.45	266.85	261.90	266.75	221,400
14 Feb 17	269.39999 +5.65	271.00	262.85	264.30	290,820
13 Feb 17	263.75009 +11.20	263.75	253.30	254.00	180,315
10 Feb 17	252.54990 +1.50	255.50	250.20	254.00	188,460
09 Feb 17	251.04990 +7.45	256.95	246.55	246.85	741,555
08 Feb 17	243.60001 +3.10	244.20	239.70	241.50	101,055
07 Feb 17	240.50011 +4.00	243.45	240.00	240.50	207,315
06 Feb 17	236.49989 +3.70	236.60	233.30	233.30	90,720
03 Feb 17	232.80000 +0.15	234.85	232.35	233.25	57,150
02 Feb 17	232.64999 +0.05	233.00	228.10	230.40	119,385
01 Feb 17	232.59990 -3.95	235.70	231.70	235.15	63,585
31 Jan 17	236.55000 +3.45	236.85	230.10	232.80	159,990
30 Jan 17	233.10001 -0.15	239.50	231.10	235.50	198,720
27 Jan 17	233.25000 -3.90	236.75	232.65	236.25	122,550
26 Jan 17	237.14999 +0.00	239.25	234.55	238.35	124,860
25 Jan 17	237.14999 +1.30	240.70	237.15	238.00	260,475
24 Jan 17	235.85010 +4.40	236.30	231.35	232.00	230,145
23 Jan 17	231.45000 +2.35	233.30	226.60	227.50	161,895
20 Jan 17	229.10010 -0.55	230.60	228.05	228.65	275,010
19 Jan 17	229.64999 +8.05	234.40	227.35	227.55	827,670
18 Jan 17	221.60010 +1.15	224.35	220.00	221.00	198,900
17 Jan 17	220.44991 -2.75	224.00	218.85	223.00	378,945
16 Jan 17	223.20000 +1.20	224.00	223.00	223.35	48,120
13 Jan 17	222.00000 +8.50	222.25	215.35	215.40	140,745
12 Jan 17	213.50011 -2.75	215.70	211.65	214.00	241,350
11 Jan 17	216.24989 -0.20	218.50	216.25	217.50	154,845
10 Jan 17	216.45000 -1.05	219.00	215.15	218.75	134,415
09 Jan 17	217.50000 +2.35	218.90	216.40	218.15	168,690
06 Jan 17	215.15010 +4.30	218.00	213.60	214.50	193,350
05 Jan 17	210.84990 -4.25	215.95	210.10	214.05	197,925
04 Jan 17	215.10001 +6.85	215.10	201.00	204.90	375,675
03 Jan 17	208.25011 +3.25	212.50	203.00	205.20	245,790
02 Jan 17	204.99989 -2.40	206.00	203.05	203.95	51,585
30 Dec 16	207.39990 +2.50	207.40	202.55	204.45	65,520
29 Dec 16	204.89999 -5.80	210.90	204.65	210.20	153,720
28 Dec 16	210.69991 +1.15	215.00	209.00	210.50	209,535
27 Dec 16	209.55000 +9.35	212.55	203.30	204.15	230,640
23 Dec 16	200.19991 +0.70	201.85	198.75	199.30	85,080
22 Dec 16	199.50000 -1.80	200.50	197.10	199.10	154,680
21 Dec 16	201.30000 +1.30	203.05	199.35	200.85	209,700
20 Dec 16	200.00011 +6.00	201.25	194.90	194.90	189,570
19 Dec 16	194.00011 +2.85	195.60	191.20	193.50	267,720
16 Dec 16	191.15010 +0.65	193.15	188.50	189.25	90,585
15 Dec 16	190.50000 +3.50	192.50	188.55	189.65	321,360
14 Dec 16	186.99989 -0.60	188.20	184.95	185.85	176,610
13 Dec 16	187.59990 +5.05	189.00	180.55	180.55	306,540
12 Dec 16	182.55000 +0.50	182.60	179.05	182.00	87,525
09 Dec 16	182.04990 +2.90	183.25	180.00	181.00	127,440
08 Dec 16	179.15010 +4.75	181.00	177.50	178.45	161,160
07 Dec 16	174.39990 +3.15	174.85	172.50	173.25	150,495
06 Dec 16	171.24989 -2.15	174.90	170.60	174.00	111,405
05 Dec 16	173.39999 +2.25	174.45	170.50	171.80	182,685
02 Dec 16	171.14999 -4.95	173.45	169.50	171.50	203,550
01 Dec 16	176.10001 -2.50	178.60	176.00	178.45	77,970
30 Nov 16	178.59990 -3.10	181.00	177.00	179.50	139,530
29 Nov 16	181.70010 -5.00	186.25	180.65	184.50	78,225
28 Nov 16	186.69991 +2.05	188.10	183.15	184.35	151,980
25 Nov 16	184.64999 +1.65	185.00	182.25	182.70	40,770
24 Nov 16	183.00000 -2.15	183.80	182.50	183.80	30,420
23 Nov 16	185.15010 +7.85	185.25	179.30	179.75	114,180
22 Nov 16	177.30000 +1.30	177.30	173.00	174.90	106,290
21 Nov 16	176.00011 -0.40	177.75	174.00	175.15	97,365
18 Nov 16	176.39999 +0.80	181.00	175.10	178.30	192,510
17 Nov 16	175.59990 +3.25	176.00	169.70	171.90	45,615
16 Nov 16	172.35001 +1.50	172.35	169.85	171.15	117,285
15 Nov 16	170.85001 +1.85	173.70	168.55	169.05	104,550
14 Nov 16	168.99989 -0.50	176.65	169.00	175.80	152,400
11 Nov 16	169.50000 +1.55	171.40	168.80	170.15	116,490
10 Nov 16	167.94991 -3.20	177.90	165.90	175.50	582,810
09 Nov 16	171.14999 -6.50	175.00	160.00	167.50	637,455
08 Nov 16	177.65010 +3.30	177.65	173.15	175.10	101,430
07 Nov 16	174.35010 +2.05	176.00	172.00	175.00	156,960
04 Nov 16	172.29990 +1.80	173.85	167.60	169.50	193,995
03 Nov 16	170.49989 -1.20	172.95	168.20	169.15	173,100
02 Nov 16	171.69991 -2.30	173.40	170.10	171.40	229,575
01 Nov 16	174.00000 -6.20	180.80	173.50	180.60	188,040
31 Oct 16	180.20010 -5.15	184.90	179.75	183.50	157,020
28 Oct 16	185.34990 -5.65	187.60	183.90	187.60	142,650
27 Oct 16	191.00011 +5.65	195.60	190.35	193.55	437,850
26 Oct 16	185.34990 -0.60	185.75	183.50	185.75	50,640
25 Oct 16	185.94991 -0.55	188.15	185.90	186.85	61,620
24 Oct 16	186.50011 +2.35	188.00	184.00	184.65	120,045
21 Oct 16	184.14990 +2.15	184.95	181.60	182.70	58,485
20 Oct 16	182.00011 -0.60	185.75	180.20	185.50	191,730
19 Oct 16	182.60010 +2.80	183.30	180.40	181.20	58,605
18 Oct 16	179.79990 +3.80	180.10	176.90	176.90	96,780
17 Oct 16	176.00011 -4.75	181.55	176.00	179.00	147,315
14 Oct 16	180.75000 -0.25	183.05	179.70	181.90	32,205
13 Oct 16	180.99989 -3.00	182.45	179.00	182.05	91,875
12 Oct 16	183.99989 +2.50	184.70	180.70	181.60	107,160
11 Oct 16	181.50000 +0.40	182.55	179.30	181.00	127,275
10 Oct 16	181.10010 +4.75	182.90	178.55	179.75	223,545
07 Oct 16	176.34990 -3.55	180.95	176.25	180.95	94,170
06 Oct 16	179.90010 -7.75	187.00	179.10	187.00	227,295
05 Oct 16	187.64999 -2.35	190.15	187.45	188.80	65,250
04 Oct 16	189.99989 +9.40	192.00	187.00	190.85	210,525
30 Sep 16	180.60001 -1.10	181.40	178.00	178.50	144,255
29 Sep 16	181.70010 -2.85	184.85	181.45	183.60	45,045
28 Sep 16	184.55009 +0.65	185.20	183.15	184.45	95,655
27 Sep 16	183.89999 -0.80	187.35	182.90	187.20	122,610
26 Sep 16	184.70010 -1.70	187.05	183.15	184.75	80,655
23 Sep 16	186.39990 +4.65	186.45	182.75	184.00	92,220
22 Sep 16	181.74989 -0.35	184.00	180.60	182.95	60,510
21 Sep 16	182.10001 -1.25	185.35	182.00	185.00	85,575
20 Sep 16	183.35010 -2.35	185.35	182.80	184.85	68,865
19 Sep 16	185.70000 +3.15	187.10	183.50	184.50	125,775
16 Sep 16	182.55000 +5.45	182.55	176.75	178.40	48,915
15 Sep 16	177.09990 +3.10	178.10	173.65	174.85	47,400
14 Sep 16	174.00000 +1.05	175.60	173.50	174.65	64,500
13 Sep 16	172.95000 -4.25	177.35	172.25	176.70	96,030
12 Sep 16	177.20010 +1.40	177.70	170.20	171.60	190,140
09 Sep 16	175.80000 -0.90	178.10	174.50	175.00	129,075
08 Sep 16	176.70000 -2.90	179.95	173.70	179.65	281,985
07 Sep 16	179.60010 -0.70	184.10	179.00	181.30	255,285
06 Sep 16	180.30000 +1.10	181.75	178.30	179.95	164,790
05 Sep 16	179.19991 +0.10	179.75	176.85	178.00	131,805
02 Sep 16	179.10001 -2.60	181.85	177.60	180.40	347,970
01 Sep 16	181.70010 -7.30	192.35	179.45	191.00	231,285
31 Aug 16	189.00000 -1.80	190.60	187.50	189.35	107,610
30 Aug 16	190.80000 -3.10	193.25	190.30	193.00	96,735
29 Aug 16	193.89990 -2.10	197.30	192.85	196.00	98,400
26 Aug 16	195.99989 -1.75	197.40	195.75	196.50	82,005
25 Aug 16	197.75011 -1.45	198.15	196.75	198.05	64,755
24 Aug 16	199.20000 -0.80	201.60	198.95	201.35	163,890
23 Aug 16	200.00011 +2.70	200.00	197.00	197.35	51,360
22 Aug 16	197.30009 -0.70	199.85	197.30	199.00	63,675
19 Aug 16	198.00000 -0.70	198.15	196.65	196.70	48,570
18 Aug 16	198.69991 +0.75	199.00	197.00	197.10	59,850
17 Aug 16	197.94991 -2.25	199.30	197.85	199.30	50,580
16 Aug 16	200.19991 -3.95	200.60	198.50	200.45	84,450
15 Aug 16	204.14999 +1.75	205.00	201.95	202.00	97,965
12 Aug 16	202.40010 +2.25	202.65	200.40	201.50	63,885
11 Aug 16	200.15010 -1.20	203.40	200.05	202.20	51,480
10 Aug 16	201.35010 -4.20	206.45	201.25	204.95	96,705
09 Aug 16	205.55009 -0.05	208.05	203.15	204.70	122,385
08 Aug 16	205.59990 -1.50	207.00	204.25	204.50	101,970
05 Aug 16	207.09990 +4.60	209.80	205.90	206.90	59,055
04 Aug 16	202.50000 -0.05	203.60	199.50	199.60	100,860
03 Aug 16	202.55009 +3.25	205.00	201.95	203.00	91,005
02 Aug 16	199.29990 -10.50	206.25	197.40	206.00	128,085
01 Aug 16	209.79990 -0.25	211.50	206.10	211.00	211,665
29 Jul 16	210.05009 +4.35	210.15	206.45	207.90	38,565
28 Jul 16	205.70010 -3.95	206.60	204.50	205.50	56,970
27 Jul 16	209.64990 +2.65	211.50	206.80	209.25	107,535
26 Jul 16	207.00000 -1.45	209.65	204.80	208.50	161,265
25 Jul 16	208.44991 +4.85	209.00	201.70	202.50	141,600
22 Jul 16	203.60010 +0.00	203.60	198.60	200.00	150,495
21 Jul 16	203.60010 -3.95	208.90	203.00	208.00	236,190
20 Jul 16	207.54990 +1.00	208.00	204.80	205.50	95,040
19 Jul 16	206.55000 +3.50	208.15	203.05	204.40	115,560
18 Jul 16	203.04990 +3.70	204.05	197.45	198.75	102,030
15 Jul 16	199.35001 -0.55	201.00	198.25	199.10	77,505
14 Jul 16	199.89990 +0.00	202.45	199.55	200.80	97,155
13 Jul 16	199.89990 -4.30	204.00	198.75	202.75	141,375
12 Jul 16	204.20010 +0.35	205.00	199.20	200.80	116,055
11 Jul 16	203.85001 +7.55	204.60	196.65	196.80	313,095
08 Jul 16	196.29990 +1.35	198.90	193.55	194.65	127,515
07 Jul 16	194.94991 +4.30	196.20	191.60	192.30	118,995
06 Jul 16	190.64999 +1.65	192.50	188.75	191.00	214,950
05 Jul 16	189.00000 +2.50	189.65	184.15	185.50	150,000
04 Jul 16	186.50011 -4.95	192.50	185.75	191.50	163,005
01 Jul 16	191.45010 +0.85	192.55	183.05	184.35	314,730
30 Jun 16	190.59990 +2.65	192.25	188.50	189.40	299,295
29 Jun 16	187.95000 +5.85	187.95	183.00	183.60	145,980
28 Jun 16	182.10001 +10.10	184.45	179.15	180.50	247,215
27 Jun 16	171.99989 -1.50	177.85	171.45	174.95	220,620
24 Jun 16	173.49989 +2.80	175.90	164.50	167.00	394,140
23 Jun 16	170.70000 -9.30	173.50	168.85	172.45	911,730
22 Jun 16	180.00000 -15.35	182.40	171.30	173.10	1,235,700
21 Jun 16	195.35010 -1.85	197.50	194.40	194.40	60,795
20 Jun 16	197.19991 +3.65	197.50	192.10	192.10	95,205
17 Jun 16	193.55009 +0.20	195.00	192.55	193.85	29,910
16 Jun 16	193.35001 -1.60	196.35	191.80	192.00	84,555
15 Jun 16	194.94991 +1.85	195.90	191.15	191.80	98,310
14 Jun 16	193.10010 -4.65	197.65	192.80	193.50	94,650
13 Jun 16	197.75011 +0.60	200.00	193.05	195.00	138,705
10 Jun 16	197.15010 -8.25	202.25	196.00	199.40	121,905
09 Jun 16	205.40010 -1.05	207.20	204.95	206.85	116,865
08 Jun 16	206.45010 +2.95	211.10	203.70	204.70	115,935
07 Jun 16	203.49989 +10.00	203.50	193.95	194.85	127,395
06 Jun 16	193.50000 +0.75	194.00	189.60	193.70	94,380
03 Jun 16	192.75000 -2.45	198.40	192.50	197.40	93,600
02 Jun 16	195.20010 +0.20	197.25	194.35	196.15	68,160
01 Jun 16	195.00000 -5.15	201.10	194.30	201.10	144,750
31 May 16	200.15010 -1.75	201.90	198.90	201.00	105,795
30 May 16	201.89999 +2.50	203.60	201.15	202.40	46,095
27 May 16	199.40010 -0.45	203.00	198.50	201.10	170,910
26 May 16	199.85010 +2.65	200.00	196.00	197.10	91,485
25 May 16	197.19991 +2.40	197.80	193.85	196.00	180,780
24 May 16	194.79990 -0.70	195.75	192.80	193.00	175,005
23 May 16	195.50011 +0.60	198.60	194.15	197.35	279,630
20 May 16	194.90010 +8.15	197.50	190.00	195.00	285,225
19 May 16	186.75000 -1.80	192.90	186.20	188.10	206,550
18 May 16	188.55000 +5.95	190.30	185.00	185.30	165,465
17 May 16	182.60010 -3.20	185.65	181.90	184.65	166,785
13 May 16	185.79990 +5.65	186.70	181.80	182.00	127,065
12 May 16	180.14999 -6.00	187.10	178.70	182.70	204,300
11 May 16	186.14999 +3.90	186.15	180.60	182.90	144,900
10 May 16	182.25000 -2.70	185.25	180.50	183.90	105,555
09 May 16	184.95000 -1.20	191.85	184.95	189.00	156,825
06 May 16	186.14999 -1.95	187.00	182.05	185.60	236,325
05 May 16	188.10001 -8.85	204.90	186.50	201.20	200,910
04 May 16	196.95000 -5.95	203.10	196.65	201.60	172,260
03 May 16	202.89990 -1.95	209.25	202.25	208.75	76,980
02 May 16	204.84990 -6.15	210.65	198.00	210.60	179,175
29 Apr 16	210.99989 -12.55	219.20	211.00	219.00	185,340
28 Apr 16	223.55009 +1.70	224.00	219.00	220.55	57,735
27 Apr 16	221.85001 -1.75	225.00	220.90	222.65	113,715
26 Apr 16	223.59990 -2.75	224.70	220.40	223.75	83,430
25 Apr 16	226.35001 +5.55	228.50	222.65	225.00	131,685
22 Apr 16	220.80000 -0.70	222.00	218.90	219.10	68,925
21 Apr 16	221.49989 -1.00	222.45	216.40	222.45	127,470
20 Apr 16	222.50011 +6.30	222.60	212.80	216.95	243,225
19 Apr 16	216.20010 -7.80	226.00	215.35	224.70	172,350
18 Apr 16	224.00011 -0.05	228.00	222.10	223.00	120,210
15 Apr 16	224.04990 -0.60	224.55	221.90	224.10	74,670
14 Apr 16	224.64990 +1.65	227.60	223.90	225.50	118,035
13 Apr 16	222.99989 +5.15	223.75	218.25	218.35	137,415
12 Apr 16	217.85010 -6.60	220.85	217.00	219.85	187,155
11 Apr 16	224.45010 -3.05	226.20	215.05	219.45	325,800
08 Apr 16	227.49989 -1.80	230.00	224.85	227.15	363,210
07 Apr 16	229.29990 -0.35	237.40	225.60	232.30	587,445
06 Apr 16	229.64999 +13.30	230.40	221.00	222.10	483,855
05 Apr 16	216.35010 +0.25	217.55	208.30	209.65	338,925
04 Apr 16	216.09990 +6.70	219.90	212.15	212.75	639,810
01 Apr 16	209.39999 +6.55	220.80	207.00	208.20	913,800
31 Mar 16	202.85010 +1.15	203.75	197.65	201.00	238,170
30 Mar 16	201.69991 -1.00	207.95	201.60	204.45	271,095
29 Mar 16	202.70010 +1.60	209.00	202.50	207.00	226,380
24 Mar 16	201.09990 -1.90	203.50	190.25	193.05	345,885
23 Mar 16	203.00011 -9.50	210.50	202.40	209.50	223,080
22 Mar 16	212.49989 +1.15	212.80	208.55	212.30	169,080
21 Mar 16	211.35001 +6.35	212.00	205.45	206.40	286,350
18 Mar 16	204.99989 +6.75	206.45	200.20	200.60	182,355
17 Mar 16	198.24989 -0.35	198.80	193.60	198.80	175,350
16 Mar 16	198.60001 +5.70	200.70	195.35	196.55	255,945
15 Mar 16	192.89999 +0.45	193.70	190.50	193.45	110,625
14 Mar 16	192.45000 +6.70	195.00	188.00	189.00	141,045
11 Mar 16	185.75011 +4.15	188.25	185.25	186.35	169,890
10 Mar 16	181.59990 -5.75	198.95	181.60	190.00	307,500
09 Mar 16	187.35001 +2.55	188.60	184.75	185.50	91,110
08 Mar 16	184.80000 -0.20	187.65	183.20	185.90	116,625
07 Mar 16	185.00011 +1.60	185.75	180.20	183.00	82,290
04 Mar 16	183.39990 +10.85	184.05	178.25	179.05	129,330
03 Mar 16	172.55009 +1.95	173.95	168.85	173.80	116,715
02 Mar 16	170.60010 -7.10	173.20	167.00	170.25	254,715
01 Mar 16	177.69991 -0.35	180.35	177.00	177.00	125,550
29 Feb 16	178.05000 +5.00	179.85	172.30	173.00	256,080
26 Feb 16	173.04990 +10.60	174.40	170.00	170.00	133,695
25 Feb 16	162.45000 +6.75	165.10	159.50	162.45	113,250
24 Feb 16	155.70000 -4.95	161.75	153.75	161.60	140,670
23 Feb 16	160.64999 +0.65	164.85	158.55	160.50	220,350
22 Feb 16	159.99989 +11.35	160.20	151.80	152.65	217,800
19 Feb 16	148.64999 -1.95	151.00	146.35	150.00	84,555
18 Feb 16	150.60001 +1.80	157.05	149.50	154.15	374,715
17 Feb 16	148.80000 +9.70	150.00	138.95	138.95	152,610
16 Feb 16	139.10010 -0.90	145.70	138.55	141.95	206,130
15 Feb 16	140.00011 +6.25	141.60	136.15	137.80	104,415
12 Feb 16	133.74989 -1.85	139.20	128.45	134.85	231,720
11 Feb 16	135.60001 +3.90	144.10	127.65	141.95	384,195
10 Feb 16	131.70000 -2.45	138.45	129.50	130.00	239,235
09 Feb 16	134.15010 -2.20	141.15	124.20	132.80	390,090
08 Feb 16	136.35001 -9.10	147.05	135.15	147.05	256,410
05 Feb 16	145.44991 -8.75	156.80	144.45	153.75	128,070
04 Feb 16	154.20000 -3.35	157.65	149.80	157.40	236,010
03 Feb 16	157.55009 -16.10	170.00	154.80	168.20	132,465
02 Feb 16	173.64990 -7.95	180.90	172.35	180.75	76,680
01 Feb 16	181.59990 +4.25	181.60	168.00	176.50	249,135
29 Jan 16	177.35010 +9.15	178.10	171.50	173.90	47,415
28 Jan 16	168.20010 -8.40	176.20	166.85	174.60	146,130
27 Jan 16	176.60010 +0.45	178.45	173.70	177.80	41,475
26 Jan 16	176.15010 -8.25	184.15	174.50	180.30	97,095
25 Jan 16	184.40010 -3.10	187.80	184.10	187.75	45,150
22 Jan 16	187.50000 +4.00	191.00	186.55	187.75	83,520
21 Jan 16	183.50011 +4.00	187.00	180.95	181.75	87,480
20 Jan 16	179.49989 -11.85	185.20	175.70	184.85	134,490
19 Jan 16	191.34990 +3.70	192.80	187.20	192.00	112,605
18 Jan 16	187.64999 +4.60	189.90	187.50	189.50	49,245
15 Jan 16	183.05009 -1.45	188.60	180.00	188.45	138,600
14 Jan 16	184.50000 -6.75	188.00	178.00	187.65	158,355
13 Jan 16	191.25000 -0.75	197.85	190.70	195.65	63,825
12 Jan 16	192.00000 +2.30	197.00	190.25	190.30	86,100
11 Jan 16	189.69991 -7.55	196.60	188.95	195.00	81,540
08 Jan 16	197.25000 -2.30	203.00	197.25	200.70	70,005
07 Jan 16	199.55009 -3.20	201.05	195.00	199.00	154,140
06 Jan 16	202.74989 -5.05	207.00	201.45	206.95	58,170
05 Jan 16	207.80009 +1.50	210.25	206.00	208.15	59,940
04 Jan 16	206.30009 -9.90	217.25	202.75	217.25	199,950
30 Dec 15	216.20010 +2.20	217.20	214.80	217.00	22,755
29 Dec 15	213.99989 +6.15	214.00	208.20	209.55	47,745
28 Dec 15	207.84990 -5.20	211.50	207.85	211.50	51,525
23 Dec 15	213.05009 +0.65	214.05	211.00	211.90	19,830
22 Dec 15	212.39999 +0.15	215.00	211.45	214.00	39,765
21 Dec 15	212.25000 -3.05	215.85	212.25	213.15	109,125
18 Dec 15	215.30009 +0.20	217.00	212.05	212.55	91,095
17 Dec 15	215.10001 +4.60	217.75	212.45	215.40	72,540
16 Dec 15	210.50011 +9.15	211.20	202.65	202.90	28,875
15 Dec 15	201.35010 +6.35	202.75	197.60	197.60	50,520
14 Dec 15	195.00000 -6.50	201.25	195.00	199.95	114,285
11 Dec 15	201.50011 -5.65	208.75	201.20	208.75	57,840
10 Dec 15	207.14999 +3.00	207.30	204.10	204.50	45,645
09 Dec 15	204.14999 -4.05	208.85	204.15	208.85	34,620
08 Dec 15	208.20000 -5.15	213.00	206.00	212.85	148,125
07 Dec 15	213.35010 +2.10	214.10	210.00	212.30	69,975
04 Dec 15	211.25011 -4.60	216.00	208.20	215.25	83,430
03 Dec 15	215.85001 -6.65	223.20	215.50	220.00	107,625
02 Dec 15	222.50011 +1.90	225.15	222.40	223.05	51,615
01 Dec 15	220.59990 +3.10	221.70	217.45	218.90	62,220
30 Nov 15	217.50000 +0.90	221.20	216.75	218.90	163,350
27 Nov 15	216.60001 +0.10	219.30	214.65	216.75	130,080
26 Nov 15	216.50011 +2.90	217.90	215.15	216.90	61,995
25 Nov 15	213.60001 +8.50	215.10	203.55	204.00	112,725
24 Nov 15	205.10010 -0.85	206.15	201.60	205.40	52,500
23 Nov 15	205.95000 -1.15	207.50	201.65	207.00	78,120
20 Nov 15	207.09990 -0.20	209.80	207.00	207.90	69,510
19 Nov 15	207.30000 +0.10	211.00	205.50	207.45	94,005
18 Nov 15	207.20010 +6.60	207.25	199.80	200.80	34,980
17 Nov 15	200.60010 +3.30	202.45	198.50	201.50	61,320
16 Nov 15	197.30009 +1.05	198.25	192.00	193.35	79,125
13 Nov 15	196.25011 -5.95	199.55	194.15	198.00	43,095
12 Nov 15	202.20000 +2.60	206.00	199.00	204.90	68,730
11 Nov 15	199.59990 -3.65	203.95	199.60	201.95	119,940
10 Nov 15	203.25000 -6.45	210.40	203.05	209.55	80,835
09 Nov 15	209.70000 -5.80	216.60	209.50	216.25	94,920
06 Nov 15	215.49989 +4.00	217.00	212.65	213.45	72,030
05 Nov 15	211.50000 +0.85	215.45	210.70	213.80	133,200
04 Nov 15	210.65010 +17.05	213.70	203.40	206.40	268,770
03 Nov 15	193.59990 +0.50	195.30	192.50	194.15	64,650
02 Nov 15	193.10010 +4.25	193.65	187.45	187.60	71,460
30 Oct 15	188.85001 -4.10	192.70	184.60	191.75	151,740
29 Oct 15	192.95010 +0.75	195.00	192.25	194.50	68,715
28 Oct 15	192.20010 +2.75	192.50	188.85	191.00	70,170
27 Oct 15	189.45000 -4.25	196.30	189.30	195.20	59,535
26 Oct 15	193.70010 +2.65	195.00	186.80	190.35	102,495
23 Oct 15	191.04990 -0.35	196.50	191.00	192.70	90,825
22 Oct 15	191.39999 +3.55	193.00	185.80	186.10	95,130
21 Oct 15	187.85010 -10.15	189.25	183.90	188.00	245,040
20 Oct 15	198.00000 -4.20	201.60	196.70	201.50	51,660
19 Oct 15	202.20000 +1.25	202.35	199.00	200.20	116,250
16 Oct 15	200.94991 +9.55	202.25	195.00	195.65	173,925
15 Oct 15	191.39999 +1.90	193.25	188.00	191.20	135,015
14 Oct 15	189.50011 -4.15	194.70	189.00	192.75	81,285
13 Oct 15	193.64999 -0.10	194.85	185.95	189.60	144,765
12 Oct 15	193.74989 -2.85	196.65	192.00	194.95	132,210
09 Oct 15	196.59990 -1.45	201.00	192.05	201.00	326,775
08 Oct 15	198.05009 -8.05	205.30	197.35	204.70	134,625
07 Oct 15	206.10001 -5.25	212.25	204.20	211.00	150,075
06 Oct 15	211.35001 -9.10	220.25	210.85	220.25	79,890
05 Oct 15	220.44991 +4.00	223.70	218.00	222.90	81,225
02 Oct 15	216.45000 +2.30	218.10	207.00	215.25	107,385
01 Oct 15	214.14990 -6.85	225.50	214.00	225.50	75,915
30 Sep 15	221.00011 -1.20	226.70	217.45	223.75	161,145
29 Sep 15	222.20010 -3.30	226.65	219.15	219.95	136,530
28 Sep 15	225.50011 -9.50	232.45	225.50	232.45	105,135
25 Sep 15	234.99989 +6.80	241.15	235.00	236.50	94,545
24 Sep 15	228.20010 -3.10	234.70	227.05	233.00	101,760
23 Sep 15	231.30000 -0.35	236.00	230.95	232.55	138,945
22 Sep 15	231.65010 -8.45	236.50	229.60	235.90	95,175
21 Sep 15	240.09990 +8.95	242.50	228.90	230.75	120,090
18 Sep 15	231.14999 -0.85	231.80	225.80	230.50	90,045
17 Sep 15	231.99989 +2.10	233.50	230.55	232.10	135,195
16 Sep 15	229.89990 +6.35	229.90	224.50	225.00	78,285
15 Sep 15	223.55009 +0.05	224.70	221.10	224.00	56,970
14 Sep 15	223.50000 +6.55	224.60	220.50	221.50	90,195
11 Sep 15	216.95010 -4.10	221.15	216.95	221.15	70,170
10 Sep 15	221.04990 -4.00	225.45	219.00	223.35	112,350
09 Sep 15	225.05009 +5.65	228.50	223.60	225.20	108,330
08 Sep 15	219.39990 +0.40	223.15	218.90	219.00	119,265
07 Sep 15	219.00000 +0.75	220.85	218.05	220.50	39,225
04 Sep 15	218.25000 -7.20	219.50	214.75	219.30	248,820
03 Sep 15	225.45000 +10.25	227.95	222.70	225.50	266,595
02 Sep 15	215.19991 -1.80	218.45	214.00	216.50	68,580
01 Sep 15	216.99989 -7.40	218.15	211.85	217.15	139,410
31 Aug 15	224.39999 +1.15	225.65	216.65	220.60	184,170
28 Aug 15	223.25011 +9.30	223.30	212.05	217.90	151,500
27 Aug 15	213.95010 +23.30	215.50	200.00	200.85	311,460
26 Aug 15	190.64999 -9.85	201.95	190.65	196.00	161,160
25 Aug 15	200.49989 +8.35	203.00	195.00	198.50	519,000
24 Aug 15	192.14999 -14.30	196.80	168.30	189.90	513,480
21 Aug 15	206.45010 -13.25	215.85	206.40	211.20	145,545
20 Aug 15	219.69991 -12.60	230.00	218.90	230.00	114,285
19 Aug 15	232.29990 -1.10	239.45	232.10	236.60	257,175
18 Aug 15	233.39999 +6.05	235.00	229.00	231.75	138,840
17 Aug 15	227.34990 +7.55	233.00	220.00	221.00	146,565
14 Aug 15	219.80009 +1.20	222.70	217.35	218.00	109,365
13 Aug 15	218.60010 +6.25	220.75	214.70	216.25	199,140
12 Aug 15	212.34990 -0.20	213.60	207.50	211.50	202,380
11 Aug 15	212.55000 -4.45	219.90	212.50	219.00	82,470
10 Aug 15	216.99989 -2.75	223.95	215.15	221.15	182,760
07 Aug 15	219.75000 -1.40	225.70	219.50	225.70	88,935
06 Aug 15	221.15010 -22.80	234.90	217.30	234.50	363,210
05 Aug 15	243.95010 +3.85	247.00	239.45	245.70	81,840
04 Aug 15	240.09990 -1.25	240.65	235.55	237.80	47,610
03 Aug 15	241.35001 -0.60	244.50	240.00	242.50	42,060
31 Jul 15	241.95000 +1.10	245.45	240.30	243.10	61,560
30 Jul 15	240.84990 -0.40	242.50	238.10	241.30	74,985
29 Jul 15	241.25011 +7.70	241.80	237.70	240.50	62,115
28 Jul 15	233.55000 -2.60	233.60	228.55	230.45	160,440
27 Jul 15	236.15010 -9.45	242.35	235.00	242.35	112,140
24 Jul 15	245.60010 +0.85	246.70	242.80	245.80	69,690
23 Jul 15	244.74989 +3.05	247.90	243.00	246.50	96,510
22 Jul 15	241.70010 -4.45	245.45	238.20	243.00	118,575
21 Jul 15	246.14999 -14.35	260.05	244.60	259.90	438,405
20 Jul 15	260.49991 +10.30	260.70	252.00	253.90	132,855
17 Jul 15	250.20000 +5.20	252.15	247.45	248.45	116,190
16 Jul 15	245.00011 +3.70	245.00	242.00	242.70	80,850
15 Jul 15	241.29990 +0.60	244.15	241.05	242.80	103,665
14 Jul 15	240.69991 +6.25	241.10	236.10	239.25	105,150
13 Jul 15	234.45000 -0.25	238.50	232.70	234.00	105,375
10 Jul 15	234.69991 -0.05	239.20	231.00	236.40	167,070
09 Jul 15	234.75000 +0.30	238.30	230.70	231.45	146,295
08 Jul 15	234.45000 -4.95	240.40	230.35	239.15	260,220
07 Jul 15	239.39999 -14.05	253.80	238.20	252.45	242,775
06 Jul 15	253.44991 -2.85	255.75	250.70	252.75	202,965
03 Jul 15	256.29990 +8.80	256.70	253.20	254.00	127,290
02 Jul 15	247.50000 +3.30	255.00	243.55	243.70	146,850
01 Jul 15	244.20000 +4.50	246.55	242.85	242.90	71,340
30 Jun 15	239.70000 +5.40	240.20	234.25	234.95	87,525
29 Jun 15	234.30000 -5.70	238.70	233.35	235.00	155,055
26 Jun 15	240.00000 +1.30	241.70	238.70	239.80	113,460
25 Jun 15	238.70010 +1.05	239.80	236.35	237.75	93,480
24 Jun 15	237.65010 +0.55	239.80	237.10	239.00	160,950
23 Jun 15	237.09990 +8.65	237.75	230.55	231.90	171,405
22 Jun 15	228.45000 -2.10	235.00	224.65	233.20	118,215
19 Jun 15	230.55000 +0.20	232.80	229.45	231.20	87,120
18 Jun 15	230.34990 -1.50	231.15	227.75	230.00	94,050
17 Jun 15	231.84990 +7.55	235.00	224.00	225.00	125,700
16 Jun 15	224.30009 +3.60	224.80	219.50	220.00	61,020
15 Jun 15	220.70010 -2.75	223.75	219.45	223.75	64,545
12 Jun 15	223.44991 -0.50	225.90	223.00	223.80	80,475
11 Jun 15	223.95000 +1.65	226.55	221.75	222.30	84,840
10 Jun 15	222.30000 -5.30	227.45	219.50	226.80	120,660
09 Jun 15	227.60010 -1.85	228.50	225.75	227.05	75,735
08 Jun 15	229.44991 +7.45	230.55	224.00	225.50	149,505
05 Jun 15	222.00000 +2.15	224.20	217.95	218.20	97,485
04 Jun 15	219.84990 -1.15	221.35	216.20	221.10	106,110
03 Jun 15	221.00011 -1.75	224.45	219.95	223.00	185,235
02 Jun 15	222.75000 -5.55	228.90	221.85	228.90	85,110
01 Jun 15	228.30000 +0.30	231.00	226.05	229.40	69,420
29 May 15	228.00000 -1.35	230.00	227.60	229.95	134,940
28 May 15	229.35001 +2.70	229.95	225.00	227.00	96,375
27 May 15	226.64999 -1.35	230.95	225.90	228.00	122,820
26 May 15	228.00000 +5.60	230.00	224.60	226.90	134,970
22 May 15	222.39990 +1.55	224.50	219.25	221.05	79,230
21 May 15	220.85010 +2.50	221.75	217.95	219.00	62,655
20 May 15	218.34990 -6.20	223.80	217.60	223.80	79,170
19 May 15	224.55000 +7.30	225.00	220.50	220.50	122,580
18 May 15	217.25011 +1.65	220.00	215.60	218.15	116,295
15 May 15	215.60010 +2.40	217.05	214.35	214.50	119,895
14 May 15	213.20010 -1.05	216.00	211.95	213.90	38,250
13 May 15	214.25011 -3.25	221.60	214.00	219.00	206,445
12 May 15	217.50000 +3.10	219.05	210.55	214.45	184,920
11 May 15	214.40010 +4.30	217.35	208.30	212.00	183,135
08 May 15	210.09990 +7.45	212.00	207.15	212.00	148,995
07 May 15	202.64999 -1.80	207.00	191.30	206.20	228,960
06 May 15	204.45000 -3.20	210.70	203.10	208.45	101,295
05 May 15	207.65010 -0.65	217.05	207.65	211.00	218,130
04 May 15	208.29990 +3.75	209.95	203.70	204.70	168,510
30 Apr 15	204.54990 -2.55	209.10	202.20	208.75	136,305
29 Apr 15	207.09990 -6.60	212.00	204.85	210.70	134,535
28 Apr 15	213.69991 -4.75	215.50	206.65	214.25	195,720
27 Apr 15	218.45010 +16.00	218.45	201.55	202.40	161,400
24 Apr 15	202.44991 +0.15	204.40	201.00	201.90	145,590
23 Apr 15	202.29990 -1.85	206.00	201.75	204.80	113,760
22 Apr 15	204.14999 +9.10	205.10	193.15	195.15	322,605
21 Apr 15	195.05009 +3.85	195.05	191.60	192.25	51,165
20 Apr 15	191.19991 +1.95	197.10	190.75	191.00	105,990
17 Apr 15	189.24989 -3.45	193.00	186.55	193.00	104,490
16 Apr 15	192.69991 -3.30	195.50	192.55	194.60	64,425
15 Apr 15	195.99989 +2.55	196.95	194.65	195.25	88,050
14 Apr 15	193.44991 -5.75	200.00	192.30	199.40	260,130
13 Apr 15	199.20000 +1.25	201.00	198.00	199.00	288,225
10 Apr 15	197.94991 +4.25	200.00	197.15	197.75	111,930
09 Apr 15	193.70010 +1.60	194.80	192.15	193.20	126,465
08 Apr 15	192.09990 +5.85	197.00	186.20	188.00	247,245
07 Apr 15	186.24989 +9.85	188.00	185.05	186.20	364,740
02 Apr 15	176.39999 +2.40	177.85	173.30	174.00	109,170
01 Apr 15	174.00000 -5.45	177.00	173.50	174.00	87,060
31 Mar 15	179.45010 +10.95	180.00	177.25	178.00	163,650
30 Mar 15	168.50011 -0.30	173.25	167.85	171.50	150,105
27 Mar 15	168.80009 -7.65	176.50	168.25	176.15	189,420
26 Mar 15	176.45010 -0.40	177.25	173.50	177.00	94,065
25 Mar 15	176.85001 -8.70	184.40	176.80	184.05	102,690
24 Mar 15	185.55000 +3.15	186.45	181.10	182.40	48,225
23 Mar 15	182.39999 -0.30	184.25	181.20	184.25	62,550
20 Mar 15	182.70000 -3.85	184.70	181.95	184.00	49,365
19 Mar 15	186.54990 +2.10	191.60	186.00	187.50	141,720
18 Mar 15	184.44991 +0.45	185.00	182.50	183.80	77,100
17 Mar 15	183.99989 +2.85	186.50	182.25	184.30	131,265
16 Mar 15	181.14990 +1.10	183.50	179.50	179.85	177,165
13 Mar 15	180.05009 -1.10	181.00	177.10	180.50	104,160
12 Mar 15	181.14990 -3.05	183.00	181.05	182.40	247,725
11 Mar 15	184.20000 +4.30	184.70	178.10	178.95	124,965
10 Mar 15	179.90010 +5.40	179.90	174.50	177.20	115,170
09 Mar 15	174.50011 -6.35	179.80	173.70	179.80	192,510
06 Mar 15	180.84990 -3.25	184.50	180.85	182.45	134,220
05 Mar 15	184.10010 +4.90	186.45	181.75	182.65	133,275
04 Mar 15	179.19991 +3.70	180.25	177.05	178.25	76,500
03 Mar 15	175.50000 -0.95	177.50	174.80	176.80	165,555
02 Mar 15	176.45010 -6.40	182.95	175.50	182.50	170,940
27 Feb 15	182.85001 -4.10	185.90	181.95	185.25	100,815
26 Feb 15	186.95010 +6.45	187.65	179.90	179.95	188,670
25 Feb 15	180.50011 -0.85	182.00	179.15	180.05	73,740
24 Feb 15	181.35001 -4.50	183.45	178.50	183.25	99,015
23 Feb 15	185.85001 -4.60	192.50	185.00	191.60	155,490
20 Feb 15	190.44991 +6.10	191.85	185.00	186.15	132,810
19 Feb 15	184.35001 +4.25	185.00	178.35	179.70	157,260
18 Feb 15	180.09990 +2.80	181.40	178.45	180.25	61,305
17 Feb 15	177.30000 -5.45	182.50	177.00	182.45	199,740
16 Feb 15	182.75011 +4.95	183.30	178.50	179.40	212,340
13 Feb 15	177.80009 +3.60	180.10	176.90	179.00	123,420
12 Feb 15	174.20010 -12.00	179.45	170.25	179.00	358,080
11 Feb 15	186.20010 -5.60	190.80	183.45	190.80	111,000
10 Feb 15	191.79990 +2.40	193.45	190.50	191.25	32,670
09 Feb 15	189.39990 -4.10	192.35	186.80	190.15	82,950
06 Feb 15	193.50000 -2.50	196.40	190.70	193.00	119,400
05 Feb 15	195.99989 +4.90	197.00	191.20	191.30	72,285
04 Feb 15	191.10001 +2.40	193.00	189.10	190.00	40,785
03 Feb 15	188.70000 +2.70	189.95	185.15	186.80	174,480
02 Feb 15	186.00000 +4.20	186.60	179.00	180.65	78,435
30 Jan 15	181.80000 +2.65	183.00	179.85	181.75	115,980
29 Jan 15	179.15010 -0.30	179.15	173.85	177.00	69,360
28 Jan 15	179.45010 -2.45	183.55	177.30	183.50	61,290
27 Jan 15	181.89990 -1.35	183.95	178.65	183.90	67,140
26 Jan 15	183.24989 +4.60	185.00	177.40	177.50	80,565
23 Jan 15	178.64999 +5.30	181.10	176.35	178.00	93,585
22 Jan 15	173.34990 +4.30	173.95	169.25	170.00	42,915
21 Jan 15	169.05000 +5.20	170.00	160.20	165.75	112,710
20 Jan 15	163.85010 -2.85	168.85	161.40	167.50	45,495
19 Jan 15	166.70010 +0.20	166.95	165.45	166.90	25,170
16 Jan 15	166.50000 -0.45	168.50	160.50	164.15	132,360
15 Jan 15	166.95000 +5.80	167.20	161.60	164.65	121,890
14 Jan 15	161.15010 -12.90	165.00	155.30	162.50	287,370
13 Jan 15	174.05009 +4.60	176.00	170.15	170.35	99,165
12 Jan 15	169.44991 -5.70	175.00	168.90	173.90	134,325
09 Jan 15	175.14990 -4.70	178.70	173.60	178.05	72,750
08 Jan 15	179.85001 +0.75	182.15	179.10	179.10	64,485
07 Jan 15	179.10001 +5.75	181.50	177.70	178.65	77,985
06 Jan 15	173.34990 -3.75	178.30	173.35	176.25	72,555
05 Jan 15	177.09990 -2.10	183.95	175.80	182.70	100,335
02 Jan 15	179.19991 -6.35	185.80	178.00	185.05	73,755
30 Dec 14	185.55000 -1.05	186.50	183.45	186.50	73,665
29 Dec 14	186.60001 +4.40	187.00	184.65	186.60	93,465
23 Dec 14	182.19991 +1.10	184.20	180.30	181.50	75,915
22 Dec 14	181.10010 +3.60	182.30	178.35	179.50	70,170
19 Dec 14	177.50011 +4.00	181.15	175.15	179.15	116,025
18 Dec 14	173.49989 +10.10	174.65	169.00	169.70	138,345
17 Dec 14	163.40010 +1.35	163.65	154.20	157.55	148,140
16 Dec 14	162.05009 -1.65	164.10	156.30	163.65	204,225
15 Dec 14	163.70010 -4.30	169.95	163.00	166.35	78,060
12 Dec 14	168.00000 -4.85	168.35	163.95	168.30	93,000
11 Dec 14	172.85010 +4.25	173.10	168.05	169.00	135,150
10 Dec 14	168.60001 -1.10	176.10	168.60	176.10	90,795
09 Dec 14	169.70010 -7.25	173.00	165.00	173.00	173,100
08 Dec 14	176.94991 -5.75	182.95	176.95	182.55	146,880
05 Dec 14	182.70000 -1.45	188.20	182.70	185.50	59,160
04 Dec 14	184.14990 -2.20	189.00	183.50	187.00	47,055
03 Dec 14	186.35010 +0.10	189.35	183.40	187.20	109,230
02 Dec 14	186.24989 +1.50	190.00	184.00	188.05	106,590
01 Dec 14	184.74989 -12.30	195.85	184.75	195.20	107,850
28 Nov 14	197.04990 -1.15	199.70	194.90	199.70	110,025
27 Nov 14	198.20010 -0.35	199.65	198.05	198.50	52,635
26 Nov 14	198.54990 -0.35	200.40	197.30	199.05	33,870
25 Nov 14	198.89999 +3.85	200.45	197.75	197.75	92,835
24 Nov 14	195.05009 -3.15	200.00	193.75	197.05	124,815
21 Nov 14	198.20010 -0.25	203.90	197.30	199.10	68,835
20 Nov 14	198.45000 +1.65	200.10	195.80	197.05	64,245
19 Nov 14	196.80000 -9.65	206.30	196.40	206.30	231,030
18 Nov 14	206.45010 +3.60	207.90	203.10	203.10	35,145
17 Nov 14	202.85010 -1.60	207.00	202.85	206.60	97,740
14 Nov 14	204.45000 +1.85	204.45	198.10	203.00	68,925
13 Nov 14	202.59990 +4.50	204.90	200.10	201.70	63,180
12 Nov 14	198.09990 -1.70	202.50	197.00	201.50	103,680
11 Nov 14	199.80000 +7.40	201.35	194.60	195.00	92,955
10 Nov 14	192.39990 +1.20	192.90	191.00	192.50	67,710
07 Nov 14	191.19991 -5.00	196.95	191.20	196.15	111,840
06 Nov 14	196.20000 +10.10	198.10	186.30	196.00	480,480
05 Nov 14	186.09990 -4.00	194.65	185.95	192.05	91,110
04 Nov 14	190.10010 -5.95	195.65	188.45	195.25	142,200
03 Nov 14	196.05000 +4.80	196.80	192.85	193.50	64,365
31 Oct 14	191.25000 +3.15	194.65	191.25	191.30	79,605
30 Oct 14	188.10001 +1.50	190.50	186.05	189.80	81,360
29 Oct 14	186.60001 +1.15	191.95	185.00	189.40	137,460
28 Oct 14	185.45010 +8.05	187.00	175.40	175.50	148,260
27 Oct 14	177.39990 -6.75	186.20	176.90	185.25	99,540
24 Oct 14	184.14990 -1.10	187.35	184.15	186.40	61,110
23 Oct 14	185.25000 -0.20	186.05	182.20	184.50	67,275
22 Oct 14	185.45010 +2.90	186.85	183.10	185.00	142,830
21 Oct 14	182.55000 +2.55	184.00	179.15	180.40	132,255
20 Oct 14	180.00000 -2.30	181.95	174.30	180.65	139,350
17 Oct 14	182.30009 +4.20	183.00	178.55	178.55	184,395
16 Oct 14	178.10010 +4.05	178.15	170.00	175.15	156,480
15 Oct 14	174.05009 -7.70	182.05	168.75	181.70	262,800
14 Oct 14	181.74989 +3.25	183.80	175.60	176.00	317,805
13 Oct 14	178.50000 -11.55	189.35	174.35	185.90	247,440
10 Oct 14	190.05000 -18.25	200.50	186.40	199.80	390,510
09 Oct 14	208.29990 +7.25	209.25	204.40	204.60	187,020
08 Oct 14	201.05009 -4.00	207.85	199.90	206.00	97,140
07 Oct 14	205.05000 -3.00	207.00	202.10	205.90	113,550
06 Oct 14	208.05000 +12.00	208.20	204.55	205.60	94,665
02 Oct 14	196.05000 +7.35	201.90	190.10	190.10	302,055
01 Oct 14	188.70000 -4.90	193.20	187.35	192.75	56,115
30 Sep 14	193.59990 +0.25	196.65	192.25	193.50	61,890
29 Sep 14	193.35001 -1.50	195.00	189.50	194.70	128,250
26 Sep 14	194.85001 +0.30	196.55	193.50	194.05	62,550
25 Sep 14	194.55000 -1.70	199.95	193.05	198.10	76,515
24 Sep 14	196.25011 +0.95	197.55	194.00	195.50	74,325
23 Sep 14	195.30000 +2.20	197.00	188.55	192.75	182,565
22 Sep 14	193.10010 -8.00	201.90	191.05	201.00	210,705
19 Sep 14	201.09990 -3.55	205.75	198.45	205.50	178,410
18 Sep 14	204.65010 +2.85	205.90	203.85	204.25	89,775
17 Sep 14	201.80009 +3.65	204.00	201.00	202.25	142,845
16 Sep 14	198.14999 -1.15	200.00	195.05	199.60	218,940
15 Sep 14	199.29990 -18.15	215.95	197.60	215.75	331,770
12 Sep 14	217.44991 -1.40	218.20	216.60	217.60	54,630
11 Sep 14	218.85001 +4.85	220.15	215.70	218.00	201,060
10 Sep 14	213.99989 -5.10	216.80	211.85	215.85	84,630
09 Sep 14	219.09990 -0.80	223.20	218.00	219.30	102,765
08 Sep 14	219.89999 +8.60	219.90	214.50	214.85	268,290
05 Sep 14	211.29990 -8.35	224.65	210.40	222.95	382,545
04 Sep 14	219.65010 +5.35	220.95	212.30	214.80	288,180
03 Sep 14	214.29990 -1.35	219.70	213.40	218.30	332,955
02 Sep 14	215.64990 +8.75	215.65	208.80	209.00	182,220
01 Sep 14	206.90010 +0.90	206.95	205.50	206.00	62,490
29 Aug 14	206.00011 +6.45	206.00	200.70	200.70	146,670
28 Aug 14	199.55009 +0.95	200.85	198.00	199.75	88,890
27 Aug 14	198.60001 -1.50	200.00	196.55	199.40	74,325
26 Aug 14	200.10001 +1.45	201.50	198.55	199.15	116,595
25 Aug 14	198.65010 +6.65	199.50	195.10	195.65	74,505
22 Aug 14	192.00000 +0.90	192.30	190.85	191.90	16,125
21 Aug 14	191.10001 -2.55	195.25	191.10	193.55	62,265
20 Aug 14	193.64999 +2.30	194.55	190.50	192.50	86,865
19 Aug 14	191.34990 -6.30	195.70	189.00	194.85	174,405
18 Aug 14	197.64990 +4.35	199.75	195.45	196.00	88,035
15 Aug 14	193.29990 -2.50	197.00	193.30	195.35	58,275
14 Aug 14	195.80009 -2.00	197.50	193.85	197.15	105,525
13 Aug 14	197.79990 +6.60	198.50	194.45	194.90	141,465
12 Aug 14	191.19991 -3.80	195.75	190.55	194.50	149,760
11 Aug 14	195.00000 +10.30	196.95	185.40	186.25	226,380
08 Aug 14	184.70010 -5.65	188.75	183.75	186.80	273,570
07 Aug 14	190.35001 +5.35	191.80	184.85	186.00	144,690
06 Aug 14	185.00011 +4.95	186.15	176.60	179.05	150,210
05 Aug 14	180.05009 +3.15	181.90	176.20	177.95	87,840
04 Aug 14	176.90010 +5.95	178.25	173.00	174.45	121,710
01 Aug 14	170.94991 +2.35	174.00	160.50	166.25	270,780
31 Jul 14	168.60001 -1.75	174.75	167.65	171.00	187,515
30 Jul 14	170.34990 +2.20	170.60	165.00	168.40	142,590
29 Jul 14	168.14999 +2.95	170.00	167.30	168.25	65,565
28 Jul 14	165.20010 -2.55	167.00	164.80	167.00	44,400
25 Jul 14	167.75011 +2.90	168.70	165.30	166.20	25,620
24 Jul 14	164.85001 -1.05	167.00	164.30	165.25	44,340
23 Jul 14	165.89999 +1.10	166.55	163.00	163.85	58,590
22 Jul 14	164.79990 +0.80	165.85	162.30	163.95	35,730
21 Jul 14	164.00011 +2.75	164.50	160.60	162.10	85,335
18 Jul 14	161.25000 +0.25	162.00	158.60	159.50	81,900
17 Jul 14	161.00011 -1.50	162.20	158.00	160.90	62,760
16 Jul 14	162.50011 +0.10	165.40	162.20	162.35	100,710
15 Jul 14	162.39990 -4.00	168.45	161.80	167.35	112,605
14 Jul 14	166.40010 +4.75	167.10	158.50	161.00	106,830
11 Jul 14	161.64990 -0.80	163.00	160.50	161.65	51,255
10 Jul 14	162.45000 -1.25	163.95	159.00	163.95	113,025
09 Jul 14	163.70010 +4.35	164.00	160.45	160.65	76,035
08 Jul 14	159.35010 -5.65	164.10	157.60	163.85	201,540
07 Jul 14	165.00000 -5.20	169.00	165.00	169.00	54,990
04 Jul 14	170.19991 +3.40	170.75	168.35	169.60	39,570
03 Jul 14	166.80000 -6.70	171.35	164.80	168.70	245,415
02 Jul 14	173.49989 -1.90	177.95	173.40	175.50	67,245
01 Jul 14	175.40010 -1.60	177.55	175.00	175.50	70,830
30 Jun 14	177.00000 +2.15	178.20	173.35	175.70	59,580
27 Jun 14	174.84990 +0.65	175.00	172.00	172.85	129,975
26 Jun 14	174.20010 +2.30	176.50	173.00	174.00	91,590
25 Jun 14	171.89999 -3.35	172.00	169.50	171.40	82,560
24 Jun 14	175.25011 +0.85	177.25	173.65	174.00	78,540
23 Jun 14	174.39990 +6.45	175.05	167.90	169.70	143,175
20 Jun 14	167.94991 -2.45	170.20	166.90	168.00	134,565
19 Jun 14	170.39999 +2.10	172.55	166.00	167.20	60,900
18 Jun 14	168.30000 -2.35	171.55	166.40	171.00	170,145
17 Jun 14	170.64990 +13.75	173.25	164.20	165.40	301,575
16 Jun 14	156.89999 +6.50	158.50	151.80	152.45	230,250
13 Jun 14	150.39990 -4.05	151.50	149.25	150.50	94,980
12 Jun 14	154.44991 +3.60	154.45	151.25	151.85	45,630
11 Jun 14	150.84990 +1.15	150.95	147.50	149.80	126,225
10 Jun 14	149.70000 -2.10	152.45	148.85	150.50	85,260
09 Jun 14	151.80000 -1.90	154.10	151.80	153.10	50,925
06 Jun 14	153.69991 +1.10	154.50	152.10	152.25	93,210
05 Jun 14	152.60010 +3.55	153.35	149.75	150.20	119,670
04 Jun 14	149.04990 -2.60	150.90	147.20	150.20	62,925
03 Jun 14	151.64999 +1.85	152.35	148.95	150.00	54,345
02 Jun 14	149.79990 -6.10	153.40	148.50	152.85	125,955
30 May 14	155.90010 +2.05	157.50	153.00	154.65	97,290
29 May 14	153.84990 +1.75	155.20	153.00	154.05	24,270
28 May 14	152.10001 -3.65	156.00	151.30	155.75	101,715
27 May 14	155.75011 +1.35	156.60	152.25	154.00	132,345
26 May 14	154.40010 +5.30	154.50	152.90	152.90	86,070
23 May 14	149.10001 -0.65	151.00	148.80	150.65	38,895
22 May 14	149.75011 +4.75	150.10	145.55	147.40	67,020
21 May 14	144.99989 +0.45	145.50	142.30	142.50	34,035
20 May 14	144.54990 +2.05	144.75	142.75	143.05	76,740
19 May 14	142.50000 +3.15	142.75	138.25	140.25	76,110
16 May 14	139.35001 +3.20	139.35	136.50	138.00	67,695
15 May 14	136.14990 -1.75	139.95	135.70	139.45	218,925
14 May 14	137.90010 +0.95	139.25	136.55	139.25	226,620
13 May 14	136.95000 +1.50	138.15	133.10	135.00	86,490
12 May 14	135.45000 +5.00	135.45	130.75	133.85	207,675
09 May 14	130.44991 -5.70	132.95	128.85	129.50	392,520
08 May 14	136.14990 -7.15	140.30	127.70	135.50	691,485
07 May 14	143.30009 -7.75	151.25	142.50	149.40	135,900
06 May 14	151.05000 -3.90	156.90	150.50	156.80	198,885
05 May 14	154.95000 +4.75	156.50	149.75	152.80	84,480
02 May 14	150.20010 +2.10	152.25	149.60	150.00	53,865
30 Apr 14	148.10010 +1.50	149.50	145.90	149.00	35,115
29 Apr 14	146.60010 +4.70	146.60	141.90	143.90	83,235
28 Apr 14	141.89999 -3.55	147.30	141.15	145.40	153,240
25 Apr 14	145.44991 -5.35	150.85	142.90	150.85	131,295
24 Apr 14	150.80009 -1.65	156.80	147.55	152.90	119,640
23 Apr 14	152.45010 -4.35	159.00	151.10	158.60	106,230
22 Apr 14	156.80009 +11.65	157.50	148.65	149.50	134,040
17 Apr 14	145.14990 +4.95	145.75	140.30	143.00	67,455
16 Apr 14	140.19991 +0.90	143.75	138.35	141.75	137,235
15 Apr 14	139.29990 -8.80	145.50	137.10	143.75	227,010
14 Apr 14	148.10010 +1.35	151.60	145.30	146.45	89,430
11 Apr 14	146.75011 -3.50	148.00	143.25	146.50	220,665
10 Apr 14	150.24989 -3.10	157.30	149.15	156.90	70,620
09 Apr 14	153.35010 -1.20	157.70	152.90	156.90	73,395
08 Apr 14	154.55009 +0.95	155.35	149.35	152.40	96,630
07 Apr 14	153.60001 -7.70	157.25	149.30	154.00	223,800
04 Apr 14	161.30009 -3.60	166.30	161.30	166.30	79,185
03 Apr 14	164.90010 +4.20	171.95	164.90	170.10	266,310
02 Apr 14	160.70010 +4.90	161.35	158.65	159.00	258,360
01 Apr 14	155.79990 +4.85	156.45	150.55	151.30	100,545
31 Mar 14	150.95010 -5.50	157.35	149.65	156.00	199,725
28 Mar 14	156.45000 +5.85	157.30	149.55	149.80	246,765
27 Mar 14	150.60001 -6.00	156.50	148.20	154.40	218,400
26 Mar 14	156.60001 -2.40	162.75	156.00	159.95	75,525
25 Mar 14	159.00000 +1.60	164.60	158.90	159.20	154,095
24 Mar 14	157.40010 -10.65	167.80	152.65	167.80	412,515
21 Mar 14	168.05009 -5.00	172.00	165.00	171.45	93,330
20 Mar 14	173.04990 +3.25	173.25	169.80	170.20	42,240
19 Mar 14	169.80000 -0.75	175.00	169.70	174.60	121,950
18 Mar 14	170.55000 +3.45	171.60	169.00	170.20	160,920
17 Mar 14	167.10001 -0.40	170.80	165.40	166.55	107,280
14 Mar 14	167.49989 -2.70	170.50	164.00	168.10	238,785
13 Mar 14	170.19991 -3.80	175.80	170.10	174.20	93,930
12 Mar 14	174.00000 -0.05	175.50	165.10	165.95	145,140
11 Mar 14	174.05009 +2.40	176.35	169.80	171.00	96,945
10 Mar 14	171.65010 -5.45	177.40	170.00	175.00	170,460
07 Mar 14	177.09990 -4.40	183.40	176.95	182.20	131,415
06 Mar 14	181.50000 -3.60	186.10	180.05	184.75	125,580
05 Mar 14	185.10001 -0.65	189.20	184.70	186.30	296,490
04 Mar 14	185.75011 +9.25	189.65	184.85	187.00	411,570
03 Mar 14	176.49989 -2.55	176.90	168.20	170.00	662,595
28 Feb 14	179.04990 -4.05	186.15	178.20	185.00	364,470
27 Feb 14	183.09990 -5.75	196.50	181.90	193.75	844,290
26 Feb 14	188.85001 +4.65	193.75	185.10	187.30	846,600
25 Feb 14	184.20000 +27.55	185.75	161.50	161.50	758,430
24 Feb 14	156.65010 +2.45	157.45	151.95	153.35	106,035
21 Feb 14	154.20000 +1.35	155.90	152.90	154.25	100,575
20 Feb 14	152.85001 +9.80	159.40	150.10	157.00	449,145
19 Feb 14	143.04990 -6.05	150.30	142.30	148.80	157,170
18 Feb 14	149.10001 -0.75	151.65	146.65	150.50	293,265
17 Feb 14	149.85001 +3.85	150.90	146.10	146.65	320,040
14 Feb 14	146.00011 -0.30	147.00	143.85	145.00	105,225
13 Feb 14	146.30009 +2.90	148.00	139.15	143.00	138,255
12 Feb 14	143.39999 -0.65	145.90	143.40	143.60	110,130
11 Feb 14	144.05009 +1.85	148.00	141.35	144.45	226,785
10 Feb 14	142.20000 +8.20	143.40	136.75	137.10	189,780
07 Feb 14	134.00011 +1.85	134.50	131.60	132.70	37,755
06 Feb 14	132.14999 +5.10	132.15	128.85	129.90	32,910
05 Feb 14	127.05000 -5.00	132.65	125.50	131.30	68,550
04 Feb 14	132.05009 -1.80	134.00	129.70	130.05	98,250
03 Feb 14	133.85010 -3.30	136.70	132.50	135.50	130,665
31 Jan 14	137.15010 +1.15	137.75	132.45	136.40	153,000
30 Jan 14	135.99989 +7.20	136.00	128.90	129.50	97,980
29 Jan 14	128.79990 +1.80	132.00	126.20	131.90	92,475
28 Jan 14	126.99990 +2.30	127.65	122.55	123.00	129,045
27 Jan 14	124.70010 -2.50	130.25	123.20	125.85	241,560
24 Jan 14	127.20000 -0.50	131.80	127.20	131.60	182,760
23 Jan 14	127.70010 -3.70	132.00	127.10	132.00	102,480
22 Jan 14	131.39999 +2.40	132.60	129.30	131.35	122,820
21 Jan 14	129.00000 +3.95	130.65	125.10	126.00	122,085
20 Jan 14	125.04990 +0.15	126.05	125.05	126.00	33,360
17 Jan 14	124.89990 +0.50	128.00	123.65	125.80	194,070
16 Jan 14	124.40010 +3.25	124.40	118.40	120.70	189,345
15 Jan 14	121.14990 +18.50	126.40	118.85	120.00	607,170
14 Jan 14	102.65010 -3.30	104.45	99.20	102.30	150,690
13 Jan 14	105.95010 +0.45	108.15	104.95	106.95	84,600
10 Jan 14	105.50010 -4.15	109.85	105.00	109.30	111,525
09 Jan 14	109.65000 -2.70	112.95	108.90	111.90	48,090
08 Jan 14	112.35000 +2.20	112.80	109.65	110.00	72,285
07 Jan 14	110.15010 +3.05	110.15	107.00	108.40	92,550
06 Jan 14	107.10000 -3.70	110.85	106.90	110.50	59,265
03 Jan 14	110.79990 +0.75	111.85	109.30	110.20	85,545
02 Jan 14	110.04990 +0.55	111.50	107.10	110.85	163,215
30 Dec 13	109.50000 -1.75	111.60	109.50	111.60	69,630
27 Dec 13	111.24990 +5.20	113.40	109.70	112.85	187,200
23 Dec 13	106.05000 +1.30	107.00	104.15	106.00	153,900
20 Dec 13	104.75010 +0.30	105.60	103.00	104.00	97,455
19 Dec 13	104.45010 -3.55	109.20	103.00	108.25	78,765
18 Dec 13	108.00000 +0.70	112.10	107.35	111.05	113,070
17 Dec 13	107.30010 -0.65	108.75	107.00	107.85	33,495
16 Dec 13	107.94990 -1.65	108.90	107.20	107.70	136,095
13 Dec 13	109.59990 +7.25	110.25	106.70	107.00	138,435
12 Dec 13	102.35010 +0.20	103.95	100.75	101.00	21,435
11 Dec 13	102.15000 -2.45	104.05	101.25	103.90	96,975
10 Dec 13	104.60010 +3.35	105.10	98.15	103.35	369,330
09 Dec 13	101.25000 +0.20	101.30	99.00	100.95	40,455
06 Dec 13	101.04990 -1.90	104.80	100.00	103.20	77,025
05 Dec 13	102.95010 +0.25	105.00	102.90	103.00	147,765
04 Dec 13	102.69990 +0.40	108.30	102.50	108.25	356,280
03 Dec 13	102.30000 +9.65	103.00	93.35	93.90	164,895
02 Dec 13	92.64990 -3.34	94.78	92.42	94.44	176,325
29 Nov 13	95.99010 +0.69	95.99	94.00	95.30	150,000
28 Nov 13	95.30010 +4.80	95.34	94.50	95.10	113,430
27 Nov 13	90.50010 +1.28	90.50	88.59	89.30	38,085
26 Nov 13	89.22000 -1.57	90.20	85.61	89.70	156,480
25 Nov 13	90.78990 +2.46	95.45	89.21	89.50	142,725
22 Nov 13	88.32990 -1.76	91.17	87.26	90.41	54,840
21 Nov 13	90.09000 -0.41	92.50	89.70	89.85	81,045
20 Nov 13	90.50010 -4.00	94.20	89.21	94.20	138,660
19 Nov 13	94.50000 -0.94	95.00	84.92	87.19	517,995
18 Nov 13	95.43990 -6.06	100.90	94.51	100.50	167,715
15 Nov 13	101.49990 +0.30	102.80	100.10	102.45	40,065
14 Nov 13	101.19990 -2.50	105.00	101.20	103.70	38,535
13 Nov 13	103.70010 +0.45	106.15	103.70	104.30	104,445
12 Nov 13	103.25010 -3.25	110.35	102.30	109.50	242,265
11 Nov 13	106.50000 +6.62	107.95	102.75	103.40	327,300
08 Nov 13	99.87990 -4.12	104.45	99.65	103.00	275,265
07 Nov 13	104.00010 -8.30	112.00	102.60	112.00	420,450
06 Nov 13	112.29990 -16.50	118.50	108.10	116.20	614,940
05 Nov 13	128.79990 +4.80	135.05	128.05	130.20	253,530
04 Nov 13	123.99990 +4.55	124.60	121.05	121.40	95,280
01 Nov 13	119.45010 +1.00	123.05	118.65	119.00	62,115
31 Oct 13	118.44990 +1.35	119.45	112.20	115.90	98,655
30 Oct 13	117.09990 +1.75	121.40	116.60	119.90	109,800
29 Oct 13	115.35000 -3.30	120.75	111.00	118.30	301,980
28 Oct 13	118.65000 -3.75	125.35	117.45	124.00	166,155
25 Oct 13	122.40000 -1.60	128.05	122.00	127.80	74,985
24 Oct 13	123.99990 +4.60	124.00	118.20	119.05	78,510
23 Oct 13	119.40000 -2.70	124.90	118.45	124.40	83,700
22 Oct 13	122.10000 -8.05	129.00	121.25	127.00	117,930
21 Oct 13	130.14990 -4.20	134.90	128.60	134.80	103,905
18 Oct 13	134.34990 +0.85	135.60	133.50	135.00	39,090
17 Oct 13	133.50000 -3.80	136.50	132.55	136.50	110,760
16 Oct 13	137.30009 -1.70	138.00	135.35	137.15	102,945
15 Oct 13	138.99989 +6.80	140.00	133.05	133.40	148,635
14 Oct 13	132.20010 +2.90	132.20	128.10	131.50	66,045
11 Oct 13	129.30000 +2.75	129.60	127.15	128.75	40,635
10 Oct 13	126.54990 +4.20	129.70	124.85	125.95	128,385
09 Oct 13	122.34990 -7.85	131.85	119.60	130.00	219,450
08 Oct 13	130.20000 -6.00	136.20	130.15	135.65	123,675
07 Oct 13	136.20000 +6.20	138.20	132.90	136.25	199,650
04 Oct 13	129.99989 +4.05	130.65	127.15	127.50	161,775
03 Oct 13	125.94990 -13.20	132.40	124.20	131.45	510,060
02 Oct 13	139.14990 -3.80	142.20	138.20	141.80	136,695
01 Oct 13	142.95000 +0.95	144.30	139.50	142.95	118,515
30 Sep 13	141.99989 +1.90	143.95	139.05	140.00	75,360
27 Sep 13	140.10001 +1.65	141.00	138.20	140.00	65,385
26 Sep 13	138.45000 +2.65	139.40	137.25	137.70	50,040
25 Sep 13	135.80009 +0.80	137.95	133.75	135.90	43,095
24 Sep 13	135.00000 +2.30	136.60	132.05	134.00	57,015
23 Sep 13	132.69991 -3.75	137.95	131.40	136.15	135,435
20 Sep 13	136.44991 +5.90	138.90	130.55	132.20	115,530
19 Sep 13	130.55009 +6.60	131.55	124.10	125.95	245,115
18 Sep 13	123.95010 -0.80	126.00	122.90	124.00	47,865
17 Sep 13	124.74990 -2.70	125.60	122.10	124.80	60,960
16 Sep 13	127.44990 +3.40	127.60	124.45	125.00	131,925
13 Sep 13	124.05000 -0.85	124.20	122.50	122.60	193,005
12 Sep 13	124.89990 +0.70	125.85	121.25	123.75	55,950
11 Sep 13	124.20000 -1.40	127.15	122.90	126.00	88,095
10 Sep 13	125.60010 +4.30	126.80	118.70	119.50	197,940
09 Sep 13	121.29990 -7.20	126.85	119.55	126.30	272,805
06 Sep 13	128.49989 -1.00	130.00	125.00	129.20	65,790
05 Sep 13	129.50011 +2.70	130.55	128.15	130.00	43,575
04 Sep 13	126.80010 -4.30	129.75	125.60	129.00	85,650
03 Sep 13	131.10001 +1.20	133.25	129.55	130.00	79,815
02 Sep 13	129.89999 +4.25	130.15	128.25	128.40	142,545
30 Aug 13	125.64990 -1.35	126.75	124.25	126.20	54,165
29 Aug 13	126.99990 +2.45	127.95	123.30	124.70	87,990
28 Aug 13	124.55010 -0.45	128.75	123.20	125.00	106,920
27 Aug 13	125.00010 -3.80	126.00	119.60	125.00	268,275
26 Aug 13	128.79990 +8.35	129.90	122.10	123.50	259,680
23 Aug 13	120.45000 +5.75	120.95	115.90	118.00	139,890
22 Aug 13	114.69990 +5.25	114.70	110.20	110.20	54,540
21 Aug 13	109.44990 +0.15	112.90	109.20	112.50	70,755
20 Aug 13	109.29990 -1.10	111.90	109.10	109.95	51,390
19 Aug 13	110.40000 +2.90	110.40	106.65	107.20	53,520
16 Aug 13	107.49990 -0.50	108.60	104.75	105.10	56,340
15 Aug 13	108.00000 +1.85	108.00	101.70	104.80	85,830
14 Aug 13	106.14990 -5.90	110.50	103.95	109.30	99,570
13 Aug 13	112.05000 +0.05	113.50	110.30	111.50	77,760
12 Aug 13	111.99990 -3.80	116.80	107.80	115.40	269,340
09 Aug 13	115.80000 -0.05	116.90	113.60	114.90	122,100
08 Aug 13	115.85010 +15.85	118.95	112.45	117.00	280,215
07 Aug 13	99.99990 -6.45	107.60	99.52	106.45	89,190
06 Aug 13	106.44990 -1.10	110.95	106.10	109.50	91,710
05 Aug 13	107.55000 +5.35	107.80	103.50	103.50	131,940
02 Aug 13	102.20010 +1.50	104.20	100.70	103.40	34,110
01 Aug 13	100.70010 -0.10	103.10	100.40	102.70	25,080
31 Jul 13	100.80000 -0.65	100.80	99.66	100.05	17,745
30 Jul 13	101.45010 +1.45	103.45	100.75	102.15	42,375
29 Jul 13	99.99990 +4.98	100.00	96.51	97.99	29,745
26 Jul 13	95.01990 +1.54	99.80	94.10	94.10	80,385
25 Jul 13	93.48000 +1.68	93.48	90.33	91.90	34,545
24 Jul 13	91.80000 -1.20	93.99	91.80	92.90	33,870
23 Jul 13	93.00000 -2.69	95.53	91.92	93.60	83,610
22 Jul 13	95.69010 +4.66	96.40	91.00	91.95	56,475
19 Jul 13	91.02990 -1.07	91.03	89.05	90.35	12,285
18 Jul 13	92.10000 +2.30	94.35	88.78	93.45	103,005
17 Jul 13	89.79990 +1.60	90.46	80.05	81.70	114,270
16 Jul 13	88.20000 -11.50	98.29	87.71	97.00	133,320
15 Jul 13	99.69990 +1.70	102.90	98.50	99.70	59,040
12 Jul 13	98.00010 +2.93	98.76	95.90	96.51	33,885
11 Jul 13	95.07000 +0.07	97.07	95.00	96.00	18,195
10 Jul 13	95.00010 -1.40	97.20	94.60	97.00	53,445
09 Jul 13	96.39990 +1.89	98.73	94.61	96.49	56,655
08 Jul 13	94.50990 +3.11	95.99	92.50	93.80	54,780
05 Jul 13	91.40010 +0.40	93.17	90.01	92.00	30,240
04 Jul 13	90.99990 +2.45	91.99	89.70	89.70	28,650
03 Jul 13	88.55010 -1.45	91.83	88.55	90.65	49,965
02 Jul 13	90.00000 +2.30	93.00	90.00	90.95	30,285
01 Jul 13	87.69990 +5.13	89.16	82.50	83.00	23,490
28 Jun 13	82.56990 -0.43	85.00	81.18	84.00	30,555
27 Jun 13	83.00010 +3.20	84.50	80.90	80.90	32,880
26 Jun 13	79.80000 +2.30	80.29	78.00	78.95	17,115
25 Jun 13	77.49990 +2.50	79.39	77.50	77.50	12,990
24 Jun 13	75.00000 -2.25	75.20	72.00	74.81	46,515
21 Jun 13	77.25000 +0.19	78.87	77.00	77.00	13,470
20 Jun 13	77.06010 -2.44	80.01	77.06	78.00	41,175
19 Jun 13	79.50000 +3.88	79.50	74.80	78.00	60,495
18 Jun 13	75.62010 -1.88	77.46	73.92	76.90	7,170
17 Jun 13	77.49990 +1.81	78.20	76.50	76.60	34,470
14 Jun 13	75.69000 +2.09	76.12	74.80	74.80	12,450
13 Jun 13	73.59990 -1.96	73.60	71.60	72.75	12,525
12 Jun 13	75.56010 +3.37	75.56	70.64	71.84	15,360
11 Jun 13	72.18990 -3.81	75.27	71.84	75.20	29,850
10 Jun 13	75.99990 +0.91	77.98	73.30	76.50	28,470
07 Jun 13	75.09000 +1.60	75.40	73.07	73.07	10,410
06 Jun 13	73.49010 +3.49	75.40	72.51	73.10	20,280
05 Jun 13	69.99990 -3.10	72.90	68.70	72.16	23,610
04 Jun 13	73.10010 +2.70	73.84	70.28	70.40	40,275
03 Jun 13	70.40010 -9.88	77.47	68.83	74.50	153,645
31 May 13	80.28000 -2.40	82.03	78.36	81.15	46,485
30 May 13	82.68000 +1.90	83.93	79.21	80.75	49,785
29 May 13	80.78010 +0.14	89.68	77.50	87.00	151,110
28 May 13	80.64000 +3.54	80.88	76.50	77.98	89,445
27 May 13	77.10000 +3.10	77.79	75.80	75.80	114,690
24 May 13	74.00010 +4.60	74.00	70.78	71.56	54,030
23 May 13	69.39990 -0.48	69.40	63.55	66.53	114,240
22 May 13	69.87990 +3.25	70.00	66.28	67.15	56,820
21 May 13	66.63000 -5.20	70.00	65.60	69.60	84,255
20 May 13	71.82990 +2.58	72.13	66.81	71.00	34,905
17 May 13	69.24990 -2.25	74.01	69.25	72.99	60,795
16 May 13	71.49990 +5.50	74.98	68.90	70.70	111,705
15 May 13	66.00000 -4.29	66.95	61.12	62.85	196,365
14 May 13	70.29000 +6.78	74.00	66.62	69.90	359,925
13 May 13	63.51000 +4.08	66.99	58.85	59.35	143,895
10 May 13	59.43000 +7.58	62.10	52.52	53.50	163,200
09 May 13	51.84990 +9.44	53.00	49.00	51.95	70,035
08 May 13	42.40500 -3.56	44.15	42.40	43.08	37,125
07 May 13	45.96990 +2.45	48.00	45.88	46.50	28,500
06 May 13	43.52010 +0.91	43.77	41.61	41.88	11,190
03 May 13	42.60990 +0.65	42.67	41.58	41.58	3,780
02 May 13	41.96490 -0.54	41.96	40.70	41.00	28,305
30 Apr 13	42.50010 +2.25	43.85	41.02	42.18	38,445
29 Apr 13	40.25010 -0.05	40.25	38.50	39.45	11,040
26 Apr 13	40.30500 +1.31	40.76	39.53	40.00	32,625
25 Apr 13	39.00000 +1.10	39.16	38.32	39.16	4,380
24 Apr 13	37.89990 -1.80	40.12	37.73	39.99	35,250
23 Apr 13	39.69990 +1.71	39.73	38.26	38.35	26,880
22 Apr 13	37.98990 +1.33	37.99	36.95	36.95	11,205
19 Apr 13	36.66000 +0.33	36.66	36.45	36.46	4,125
18 Apr 13	36.33000 +1.42	36.33	35.00	35.00	1,500
17 Apr 13	34.91010 +1.27	35.08	34.34	34.34	4,665
16 Apr 13	33.63990 +0.84	33.64	33.00	33.00	4,380
15 Apr 13	32.79990 -1.13	33.83	32.80	33.70	11,625
12 Apr 13	33.92490 +1.25	33.92	33.45	33.45	6,825
11 Apr 13	32.67510 +0.85	32.68	31.92	31.92	7,350
10 Apr 13	31.83000 +1.27	31.83	31.48	31.48	8,250
09 Apr 13	30.56010 -1.82	32.61	30.56	32.61	11,490
08 Apr 13	32.38500 +0.34	32.50	32.15	32.15	6,825
05 Apr 13	32.04000 -0.83	32.99	32.00	32.33	12,150
04 Apr 13	32.86500 +0.64	32.87	32.23	32.70	4,200
03 Apr 13	32.22990 -1.78	34.98	31.70	33.90	51,015
02 Apr 13	34.01010 +4.33	34.91	34.01	34.30	28,965
28 Mar 13	29.68410 +0.18	30.00	29.60	29.71	36,480
27 Mar 13	29.49990 +0.00	29.75	29.50	29.75	1,425
26 Mar 13	29.50110 +0.50	29.50	29.05	29.05	12,855
25 Mar 13	29.00010 +0.90	29.00	28.40	28.40	4,380
22 Mar 13	28.10010 -0.50	28.10	27.75	27.80	5,070
21 Mar 13	28.59990 +0.92	28.60	27.90	27.90	1,350
20 Mar 13	27.68190 +0.68	27.68	27.19	27.20	21,630
19 Mar 13	27.00000 +0.40	27.80	27.00	27.28	6,585
18 Mar 13	26.60490 -0.63	27.32	26.60	27.32	15,000
15 Mar 13	27.23400 -1.52	28.40	27.02	28.40	30,360
14 Mar 13	28.75590 -0.64	29.96	28.76	29.96	12,015
13 Mar 13	29.40000 -0.32	30.06	29.40	30.06	1,005
12 Mar 13	29.71500 -0.23	29.72	29.72	29.72	1,500
11 Mar 13	29.94990 -0.48	29.95	29.90	29.95	3,150
08 Mar 13	30.42510 +0.91	30.43	28.01	28.02	4,230
07 Mar 13	29.52000 +2.32	29.52	28.88	28.88	1,500
06 Mar 13	27.20010 -1.00	27.20	27.20	27.20	750
05 Mar 13	28.20000 +1.77	28.20	27.13	27.18	25,665
04 Mar 13	26.42610 -0.13	27.00	26.30	27.00	115,800
01 Mar 13	26.55990 +0.06	26.56	26.50	26.55	5,025
28 Feb 13	26.49990 -0.45	26.90	26.50	26.59	14,250
27 Feb 13	26.94990 +0.96	26.95	26.45	26.45	4,725
26 Feb 13	25.98690 -0.49	26.68	25.90	26.42	39,375
25 Feb 13	26.47590 -0.99	27.59	26.48	27.43	35,745
22 Feb 13	27.46500 +1.06	27.47	26.50	26.50	34,920
21 Feb 13	26.40210 -2.60	27.42	25.92	27.30	80,070
20 Feb 13	29.00010 +0.11	29.77	28.81	29.30	52,335
19 Feb 13	28.89000 +0.90	28.89	27.80	27.80	5,775
18 Feb 13	27.99000 +0.13	28.09	27.82	27.86	8,475
15 Feb 13	27.86010 -1.04	28.65	27.86	28.51	8,730
14 Feb 13	28.89900 +0.17	28.90	28.59	28.59	2,775
13 Feb 13	28.72590 +0.39	28.73	27.98	28.07	16,575
12 Feb 13	28.33890 +0.00	29.00	28.24	29.00	18,750
11 Feb 13	28.33590 -1.26	29.28	27.87	29.24	67,785
08 Feb 13	29.59500 +0.07	29.88	29.28	29.33	25,245
07 Feb 13	29.52990 +0.53	29.53	28.83	28.83	24,750
06 Feb 13	29.00010 +0.97	29.00	28.18	28.23	45,345
05 Feb 13	28.03500 +0.16	28.09	27.76	27.76	2,475
04 Feb 13	27.87990 +0.03	28.51	27.88	28.20	33,090
01 Feb 13	27.84990 +0.40	27.85	27.34	27.42	14,730
31 Jan 13	27.45000 -0.30	27.89	27.40	27.89	49,170
30 Jan 13	27.74910 -0.71	28.10	27.75	28.10	11,175
29 Jan 13	28.45800 +0.11	28.46	28.15	28.30	16,725
28 Jan 13	28.35000 +0.66	28.71	27.46	27.60	70,815
25 Jan 13	27.68790 +0.23	27.76	27.16	27.76	60,435
24 Jan 13	27.46290 +1.17	28.02	26.70	26.96	71,010
23 Jan 13	26.29110 -0.21	26.49	26.29	26.35	1,575
22 Jan 13	26.50110 +0.67	26.60	25.72	25.72	10,575
21 Jan 13	25.83390 +0.33	26.03	25.83	26.03	2,505
18 Jan 13	25.50090 -0.61	25.96	25.50	25.58	7,005
17 Jan 13	26.10600 +0.70	26.11	25.93	25.99	32,130
16 Jan 13	25.41000 +0.02	25.80	25.41	25.63	8,775
15 Jan 13	25.38990 +0.82	25.39	24.76	24.76	5,250
14 Jan 13	24.57000 +0.47	25.00	24.48	25.00	35,145
11 Jan 13	24.09990 -1.46	24.80	24.10	24.80	21,150
10 Jan 13	25.55910 -0.38	25.63	25.56	25.63	240
09 Jan 13	25.94010 -0.56	27.00	25.39	27.00	3,900
08 Jan 13	26.49510 +0.14	26.50	25.81	25.81	705
07 Jan 13	26.35500 -0.14	26.52	26.35	26.52	1,350
04 Jan 13	26.49990 -0.21	26.50	26.35	26.35	3,750
03 Jan 13	26.70990 +0.17	26.71	26.71	26.71	3,000
02 Jan 13	26.54010 +0.97	26.54	26.20	26.20	9,120
28 Dec 12	25.56990 +0.56	25.57	25.28	25.30	3,855
27 Dec 12	25.01010 -0.45	25.40	25.01	25.40	3,750
21 Dec 12	25.46490 -0.54	25.80	25.46	25.80	15,675
20 Dec 12	26.00310 +0.01	26.08	25.79	26.08	11,025
19 Dec 12	25.99500 -0.16	26.00	26.00	26.00	1,500
18 Dec 12	26.16000 +0.50	26.16	26.16	26.16	1,050
17 Dec 12	25.65990 -0.89	25.77	25.66	25.77	2,700
14 Dec 12	26.55000 +0.35	26.55	24.80	25.27	47,430
13 Dec 12	26.19990 -0.83	26.20	26.20	26.20	1,500
12 Dec 12	27.03000 +0.63	27.03	26.99	26.99	2,355
11 Dec 12	26.40000 -0.28	26.97	26.40	26.97	4,275
10 Dec 12	26.68200 +0.20	26.79	26.59	26.59	27,150
07 Dec 12	26.48010 -0.02	26.48	26.48	26.48	4,500
06 Dec 12	26.49990 +0.14	26.50	26.00	26.00	26,505
05 Dec 12	26.36490 -0.31	26.36	25.65	25.65	1,170
04 Dec 12	26.67990 +1.06	27.03	26.15	26.15	19,905
03 Dec 12	25.61490 -0.58	25.61	25.61	25.61	300
30 Nov 12	26.19990 +0.70	26.20	25.51	25.51	10,500
29 Nov 12	25.50000 +0.11	25.60	25.37	25.60	5,010
28 Nov 12	25.38990 +0.20	25.39	25.39	25.39	3,000
27 Nov 12	25.19010 +0.52	25.19	25.19	25.19	1,185
26 Nov 12	24.66990 -0.85	25.13	24.30	24.30	10,050
23 Nov 12	25.51500 +0.39	25.51	25.10	25.10	2,805
22 Nov 12	25.12710 -0.60	25.18	25.11	25.18	4,500
21 Nov 12	25.72500 +0.80	25.90	25.54	25.90	7,020
20 Nov 12	24.92490 -0.25	25.96	24.92	25.88	19,200
19 Nov 12	25.17990 +0.89	25.18	24.65	24.82	25,065
16 Nov 12	24.29100 -0.16	24.29	24.05	24.05	45
15 Nov 12	24.45000 -0.55	24.64	24.28	24.56	8,220
14 Nov 12	24.99990 +0.25	25.00	25.00	25.00	1,500
13 Nov 12	24.75000 +1.24	24.75	24.17	24.35	8,310
12 Nov 12	23.51490 -0.76	24.80	23.51	24.80	4,245
09 Nov 12	24.27510 -0.57	24.28	24.28	24.28	4,050
08 Nov 12	24.84990 +0.05	24.85	24.52	24.52	5,775
07 Nov 12	24.80010 +0.77	24.90	23.95	23.95	43,470
06 Nov 12	24.03000 +0.28	24.60	23.50	24.20	19,920
05 Nov 12	23.74500 +0.74	23.75	22.99	23.00	55,245
02 Nov 12	23.00010 +1.60	23.00	23.00	23.00	1,305
01 Nov 12	21.39990 -0.10	21.40	21.40	21.40	2,250
31 Oct 12	21.50010 +0.51	21.61	21.29	21.61	8,550
30 Oct 12	20.99010 -0.20	20.99	20.99	20.99	2,250
29 Oct 12	21.18990 -0.74	21.19	21.17	21.17	150
24 Oct 12	21.93000 +0.43	22.18	21.78	21.78	4,365
23 Oct 12	21.50010 +0.41	21.50	21.50	21.50	1,050
22 Oct 12	21.09210 -0.33	21.47	21.05	21.47	6,615
19 Oct 12	21.42300 -0.88	21.43	21.39	21.39	2,040
18 Oct 12	22.29990 +0.55	22.30	22.30	22.30	225
17 Oct 12	21.74700 +0.75	21.76	21.35	21.50	14,505
16 Oct 12	21.00000 -0.12	21.00	20.76	20.85	3,975
15 Oct 12	21.12000 -0.40	21.12	21.12	21.12	4,500
12 Oct 12	21.51990 -0.68	22.23	21.52	22.20	30,075
11 Oct 12	22.20000 +0.32	22.20	21.52	22.00	38,910
10 Oct 12	21.87990 -1.02	22.10	21.88	22.10	2,370
09 Oct 12	22.89990 +0.77	22.90	22.90	22.90	1,980
08 Oct 12	22.13490 -0.27	22.30	21.98	21.98	4,500
05 Oct 12	22.40010 -0.10	22.80	22.40	22.80	1,380
04 Oct 12	22.50000 -0.50	23.14	22.50	23.00	27,900
03 Oct 12	23.00010 +0.50	23.00	22.70	23.00	17,850
02 Oct 12	22.50000 -0.50	22.83	22.50	22.83	540
01 Oct 12	22.99500 +0.48	23.00	23.00	23.00	1,320
28 Sep 12	22.51500 +0.92	22.51	22.11	22.11	11,250
27 Sep 12	21.59490 +0.29	22.07	21.42	21.60	31,500
26 Sep 12	21.30000 -0.67	22.00	21.30	22.00	16,155
25 Sep 12	21.96990 -0.93	24.34	21.38	24.10	91,095
24 Sep 12	22.89990 -0.63	22.90	22.90	22.90	10,500
21 Sep 12	23.52990 -0.47	23.60	23.53	23.60	7,500
20 Sep 12	24.00000 +0.45	24.00	24.00	24.00	4,500
19 Sep 12	23.55000 -0.46	24.00	23.55	24.00	2,445
18 Sep 12	24.00990 -0.56	24.50	24.01	24.50	20,220
17 Sep 12	24.57000 +1.65	24.90	23.18	23.40	347,505
14 Sep 12	22.91610 +0.62	22.98	21.98	21.98	16,710
13 Sep 12	22.29990 +0.70	22.30	21.85	22.00	27,915
12 Sep 12	21.60000 -0.41	21.60	21.50	21.50	1,500
11 Sep 12	22.01490 -0.39	22.01	21.45	21.45	10,425
10 Sep 12	22.40010 -0.18	23.20	22.40	23.03	8,955
07 Sep 12	22.58490 +0.16	22.58	22.10	22.10	8,505
06 Sep 12	22.41990 +0.22	22.58	21.92	22.00	6,825
05 Sep 12	22.20000 -0.52	22.58	22.20	22.58	2,400
04 Sep 12	22.72500 -0.19	23.15	22.73	23.15	1,470
03 Sep 12	22.91010 +0.36	22.91	22.91	22.91	3,750
31 Aug 12	22.55010 -0.27	22.55	22.55	22.55	225
30 Aug 12	22.82490 +0.20	22.82	22.60	22.60	900
29 Aug 12	22.62000 +0.12	22.62	22.62	22.62	2,250
28 Aug 12	22.50000 -0.67	22.68	22.50	22.51	20,175
27 Aug 12	23.16990 -0.60	24.14	23.17	23.60	4,455
24 Aug 12	23.76510 -0.23	24.80	23.77	24.80	12,150
23 Aug 12	24.00000 +0.39	24.00	24.00	24.00	720
22 Aug 12	23.61000 -0.39	23.61	23.44	23.44	5,475
21 Aug 12	23.99910 -0.27	24.00	23.23	23.23	14,850
20 Aug 12	24.27090 +0.42	24.65	23.93	23.93	29,580
17 Aug 12	23.85000 -0.20	24.70	23.85	24.70	8,250
16 Aug 12	24.05010 -0.30	24.49	24.01	24.49	7,950
15 Aug 12	24.35010 +0.15	24.35	24.00	24.00	9,000
14 Aug 12	24.20010 -0.26	25.29	24.20	24.86	25,065
13 Aug 12	24.46500 +0.47	24.50	24.47	24.50	4,710
10 Aug 12	24.00000 +0.73	24.00	23.74	23.87	28,125
09 Aug 12	23.27490 -1.84	23.75	23.27	23.75	10,245
08 Aug 12	25.11990 +1.12	25.12	24.80	24.80	24,915
07 Aug 12	24.00000 +1.13	24.00	22.78	22.78	19,710
06 Aug 12	22.86510 +0.70	22.87	22.33	22.35	11,985
03 Aug 12	22.16010 +0.86	22.16	21.96	22.00	8,310
02 Aug 12	21.30000 -0.50	21.97	21.23	21.64	24,255
01 Aug 12	21.80010 -0.70	23.30	21.80	22.30	24,150
31 Jul 12	22.50000 -1.76	22.50	21.91	22.10	53,025
30 Jul 12	24.26490 +1.26	24.26	24.25	24.25	2,820
27 Jul 12	23.00010 -0.50	23.58	23.00	23.11	25,275
26 Jul 12	23.49990 -1.00	24.41	23.44	23.73	50,490
25 Jul 12	24.50010 -0.98	24.50	24.44	24.50	5,430
24 Jul 12	25.47510 -0.23	25.48	25.25	25.40	5,550
23 Jul 12	25.71000 -0.29	25.71	25.58	25.65	7,125
20 Jul 12	26.00010 -0.75	26.30	26.00	26.30	7,635
19 Jul 12	26.75010 -0.45	26.75	25.94	26.01	18,000
18 Jul 12	27.20010 -1.20	27.20	25.50	27.20	70,395
17 Jul 12	28.40010 +0.20	29.25	28.06	29.15	52,140
16 Jul 12	28.20000 +1.35	28.20	27.62	27.94	16,965
13 Jul 12	26.85000 +0.35	27.26	26.78	26.78	22,515
12 Jul 12	26.49990 +0.74	26.59	26.50	26.55	9,750
11 Jul 12	25.76010 -0.34	25.76	25.76	25.76	2,250
10 Jul 12	26.10000 +0.50	26.10	25.90	25.90	3,000
09 Jul 12	25.59990 -0.03	25.60	24.81	25.50	7,410
06 Jul 12	25.62990 +0.40	25.63	25.54	25.54	6,300
05 Jul 12	25.23000 +0.56	25.23	25.01	25.01	6,000
04 Jul 12	24.66990 +0.37	24.67	24.50	24.56	19,800
03 Jul 12	24.30000 -0.55	24.48	24.25	24.25	2,940
02 Jul 12	24.84990 -0.45	25.00	24.85	25.00	6,660
29 Jun 12	25.29990 +0.39	25.30	25.30	25.30	2,100
28 Jun 12	24.90990 -1.16	25.94	24.91	25.93	7,350
27 Jun 12	26.07000 +0.47	26.12	25.40	25.40	7,170
26 Jun 12	25.59990 -0.90	26.10	25.60	26.10	22,080
25 Jun 12	26.49990 +0.70	27.35	26.50	27.00	7,185
22 Jun 12	25.80000 -1.21	25.80	25.55	25.55	2,835
21 Jun 12	27.00510 +1.11	27.01	26.92	26.92	5,850
20 Jun 12	25.89990 +0.83	25.90	25.61	25.61	10,305
19 Jun 12	25.07010 +0.07	25.07	24.95	24.95	9,300
18 Jun 12	24.99990 +2.10	25.00	23.55	23.90	24,165
15 Jun 12	22.89990 -1.13	23.73	22.90	23.73	9,225
14 Jun 12	24.03000 +0.43	24.03	24.03	24.03	690
13 Jun 12	23.60010 -0.05	23.60	23.40	23.40	480
12 Jun 12	23.64990 -0.13	23.65	23.65	23.65	6,000
11 Jun 12	23.78010 +0.88	24.35	23.78	24.35	37,575
08 Jun 12	22.89990 -0.42	23.16	22.90	23.16	6,900
07 Jun 12	23.31990 +0.32	23.74	23.32	23.50	37,485
06 Jun 12	23.00010 +0.93	23.00	22.04	22.37	14,265
05 Jun 12	22.07010 +0.07	22.17	22.07	22.17	14,400
04 Jun 12	21.99990 -1.50	22.79	22.00	22.33	30,135
01 Jun 12	23.49990 -0.06	24.33	23.50	23.90	13,575
31 May 12	23.55990 -1.30	24.45	23.56	24.45	15,165
30 May 12	24.86010 -0.03	25.94	24.86	25.94	2,400
29 May 12	24.88590 +1.23	24.89	23.70	23.70	9,075
28 May 12	23.66010 +0.14	23.66	23.43	23.43	750
25 May 12	23.52000 -0.90	24.68	23.52	24.00	26,340
24 May 12	24.42000 +0.28	24.42	24.10	24.10	5,250
23 May 12	24.14490 -0.26	24.56	24.14	24.56	13,665
22 May 12	24.39990 +3.10	24.47	22.22	22.22	31,665
21 May 12	21.30000 -0.41	21.99	21.14	21.14	2,400
18 May 12	21.71010 -1.90	22.72	21.71	22.72	22,875
17 May 12	23.61000 +0.14	23.61	23.61	23.61	75
16 May 12	23.47500 -0.43	23.50	23.28	23.28	14,775
15 May 12	23.90010 -1.32	23.90	23.50	23.74	5,490
14 May 12	25.22490 -0.63	25.22	25.22	25.22	165
11 May 12	25.85490 +1.43	25.85	25.85	25.85	3,375
10 May 12	24.42000 +0.86	24.42	24.37	24.37	16,800
09 May 12	23.55990 -0.94	23.63	23.56	23.58	13,500
08 May 12	24.50010 +0.20	25.36	24.50	25.35	8,925
07 May 12	24.30000 +0.05	24.30	24.30	24.30	1,800
04 May 12	24.24990 -1.78	24.91	24.25	24.91	15,750
03 May 12	26.03490 +0.50	26.03	26.03	26.03	11,700
02 May 12	25.53000 +0.73	25.80	25.53	25.70	3,435
30 Apr 12	24.80010 -0.29	26.00	24.80	26.00	5,235
27 Apr 12	25.09500 +0.10	25.97	25.09	25.97	7,920
26 Apr 12	24.99990 +0.74	25.20	24.95	24.95	3,765
25 Apr 12	24.26010 +0.51	24.35	24.00	24.00	15,750
24 Apr 12	23.75190 -1.00	24.61	23.48	23.93	12,525
23 Apr 12	24.75000 -0.55	25.11	24.75	25.11	1,950
20 Apr 12	25.29990 -0.20	25.50	25.10	25.10	2,400
19 Apr 12	25.50000 +1.30	25.50	23.70	25.04	92,700
18 Apr 12	24.20010 -0.20	24.46	24.11	24.40	19,680
17 Apr 12	24.39990 -0.60	24.40	24.40	24.40	1,500
16 Apr 12	24.99990 -0.51	25.58	25.00	25.58	5,850
13 Apr 12	25.50990 -0.03	25.51	25.51	25.51	3,000
12 Apr 12	25.53990 +0.54	25.54	25.22	25.45	3,900
11 Apr 12	24.99990 -0.72	25.00	25.00	25.00	32,250
10 Apr 12	25.71510 -1.19	25.72	24.81	25.40	36,000
05 Apr 12	26.90010 +0.15	27.19	26.47	27.10	7,050
04 Apr 12	26.75010 -1.60	27.75	26.75	27.75	6,390
03 Apr 12	28.35000 +0.60	28.50	27.20	27.20	9,000
02 Apr 12	27.75000 +0.05	28.60	27.75	28.10	22,875
30 Mar 12	27.69990 -0.03	28.35	27.70	28.34	19,875
29 Mar 12	27.72990 -1.02	28.42	27.73	28.42	10,875
28 Mar 12	28.74990 -0.16	28.75	28.15	28.15	5,100
27 Mar 12	28.91490 +1.71	29.45	27.50	28.30	35,700
26 Mar 12	27.20010 +1.51	27.20	25.95	26.10	31,215
23 Mar 12	25.68990 -0.53	26.42	25.69	26.42	4,500
22 Mar 12	26.22000 -0.83	26.63	26.22	26.63	3,150
21 Mar 12	27.04500 +0.62	27.05	27.05	27.05	1,725
20 Mar 12	26.42010 -0.39	26.42	26.01	26.01	4,770
19 Mar 12	26.81010 +0.11	27.20	26.60	27.20	4,290
16 Mar 12	26.70000 -0.15	27.19	26.66	26.66	4,650
15 Mar 12	26.85000 -0.16	27.28	26.60	26.60	9,030
14 Mar 12	27.01500 -0.41	28.18	27.01	28.00	13,830
13 Mar 12	27.42990 +0.05	27.95	26.92	27.50	30,180
12 Mar 12	27.38490 +1.42	27.46	26.10	26.10	29,775
09 Mar 12	25.96500 +0.92	26.00	24.80	25.50	17,355
08 Mar 12	25.04490 -0.34	25.32	24.70	24.70	1,740
07 Mar 12	25.38990 +0.18	25.39	24.70	25.01	6,000
06 Mar 12	25.20510 -0.19	25.60	25.00	25.16	12,675
05 Mar 12	25.39500 -0.80	26.00	25.39	25.76	94,845
02 Mar 12	26.19990 +0.98	26.20	25.55	26.15	35,985
01 Mar 12	25.22010 -0.38	25.51	25.22	25.51	11,925
29 Feb 12	25.59990 -0.01	25.67	25.08	25.08	9,165
28 Feb 12	25.60500 +0.80	25.60	24.80	25.40	23,430
27 Feb 12	24.80010 -0.48	25.63	24.80	25.40	26,850
24 Feb 12	25.28010 -0.46	26.37	24.79	26.00	29,400
23 Feb 12	25.74000 -0.15	26.13	25.49	26.08	4,305
22 Feb 12	25.89000 +0.24	26.58	25.89	26.50	5,370
21 Feb 12	25.65000 -1.54	26.85	25.42	26.80	68,700
20 Feb 12	27.18990 +1.19	27.19	26.80	26.84	9,060
17 Feb 12	26.00010 +0.05	26.60	25.80	26.15	22,710
16 Feb 12	25.95510 +1.17	26.40	25.20	25.90	56,025
15 Feb 12	24.78990 +0.71	26.00	24.79	25.25	83,580
14 Feb 12	24.08010 +0.53	24.50	23.56	23.56	19,200
13 Feb 12	23.55000 +0.55	23.90	23.55	23.88	46,275
10 Feb 12	23.00010 -1.25	24.60	23.00	24.60	23,805
09 Feb 12	24.24990 +0.17	24.25	24.25	24.25	450
08 Feb 12	24.07500 +0.46	24.20	24.06	24.20	18,720
07 Feb 12	23.61510 -0.35	24.50	23.29	24.48	30,825
06 Feb 12	23.97000 +0.68	24.43	23.90	24.06	24,855
03 Feb 12	23.28990 +0.59	23.39	23.00	23.12	22,500
02 Feb 12	22.69500 +0.49	22.69	22.58	22.58	3,750
01 Feb 12	22.20000 -0.01	22.20	21.85	22.20	23,100
31 Jan 12	22.20510 -0.27	23.00	22.21	22.24	19,200
30 Jan 12	22.47990 +0.28	22.48	22.48	22.48	6,450
27 Jan 12	22.20300 +0.90	22.50	21.49	21.50	13,410
26 Jan 12	21.30000 +0.30	21.50	20.87	21.46	27,900
25 Jan 12	21.00000 +0.50	21.12	20.70	20.70	1,650
24 Jan 12	20.49990 -0.15	20.70	20.50	20.70	12,750
23 Jan 12	20.64990 -0.18	20.65	20.17	20.17	1,500
20 Jan 12	20.82600 +0.58	20.83	20.50	20.50	9,450
19 Jan 12	20.24490 -0.67	20.80	20.24	20.80	11,340
18 Jan 12	20.91510 -0.20	20.92	20.90	20.90	2,175
17 Jan 12	21.11490 +1.34	21.23	19.70	20.80	56,175
16 Jan 12	19.77000 -2.33	19.77	19.50	19.69	55,365
13 Jan 12	22.10010 -0.10	22.10	21.65	21.65	4,650
12 Jan 12	22.20000 +0.25	22.20	22.20	22.20	3,300
11 Jan 12	21.95010 +0.31	21.95	21.41	21.43	15,150
10 Jan 12	21.63900 +0.48	21.64	21.10	21.10	11,550
09 Jan 12	21.15900 +0.16	21.17	20.51	20.51	4,005
06 Jan 12	21.00000 -0.85	21.62	21.00	21.30	22,800
05 Jan 12	21.84990 +0.65	21.85	21.13	21.13	10,500
04 Jan 12	21.20010 -0.80	21.20	21.20	21.20	750
03 Jan 12	21.99990 +0.20	22.50	22.00	22.01	26,265
02 Jan 12	21.80010 -0.20	21.80	21.80	21.80	750
30 Dec 11	21.99990 -0.35	22.20	22.00	22.20	7,290
29 Dec 11	22.34610 +0.49	22.40	21.72	21.72	15,645
28 Dec 11	21.86010 +0.10	22.10	21.68	22.10	9,060
27 Dec 11	21.75600 +0.44	22.02	21.28	21.28	12,210
23 Dec 11	21.31500 +0.62	21.32	21.32	21.32	525
22 Dec 11	20.69010 +0.14	21.29	20.69	21.29	1,050
21 Dec 11	20.55000 -0.23	21.62	20.55	21.62	7,500
20 Dec 11	20.78010 -0.72	20.78	20.78	20.78	6,000
19 Dec 11	21.50010 -0.16	21.83	21.50	21.83	3,600
16 Dec 11	21.66000 -0.40	21.66	21.66	21.66	2,250
15 Dec 11	22.05690 +0.01	22.07	21.50	21.50	5,925
14 Dec 11	22.05000 -1.16	22.05	22.05	22.05	5,250
13 Dec 11	23.20590 +0.25	23.21	22.60	22.60	3,675
12 Dec 11	22.95510 -0.05	23.35	22.96	23.35	10,365
09 Dec 11	23.00010 +0.69	23.59	23.00	23.35	9,300
08 Dec 11	22.31010 -3.44	25.05	22.31	25.05	70,110
07 Dec 11	25.74990 +0.18	26.45	25.67	25.67	3,150
06 Dec 11	25.56990 +0.37	25.70	25.12	25.20	20,925
05 Dec 11	25.20000 +0.58	25.20	24.31	25.20	10,350
02 Dec 11	24.62490 -0.38	24.67	23.67	23.96	14,955
01 Dec 11	24.99990 +1.07	25.03	23.85	23.85	7,875
30 Nov 11	23.93010 -0.07	23.93	23.40	23.91	9,375
29 Nov 11	24.00000 -0.64	24.88	23.93	23.93	8,955
28 Nov 11	24.63990 +0.42	24.64	24.29	24.29	11,250
25 Nov 11	24.21990 +1.02	24.22	23.93	23.93	6,975
24 Nov 11	23.19990 -0.67	23.76	23.20	23.66	7,005
23 Nov 11	23.87010 +0.82	23.87	23.40	23.40	16,530
22 Nov 11	23.05500 -0.08	23.06	23.06	23.06	6,000
21 Nov 11	23.13990 -1.95	24.44	23.14	24.44	7,365
18 Nov 11	25.08990 -0.51	25.09	24.70	24.70	9,660
17 Nov 11	25.59990 +0.10	26.06	25.15	25.50	45,750
16 Nov 11	25.50000 +0.81	25.50	24.61	25.25	26,790
15 Nov 11	24.69000 +0.64	24.80	24.08	24.58	14,880
14 Nov 11	24.05010 +0.75	24.96	23.63	24.54	25,800
11 Nov 11	23.30010 +0.40	23.30	22.49	22.49	21,000
10 Nov 11	22.89990 +0.23	23.56	22.30	22.30	7,290
09 Nov 11	22.67010 -0.06	22.67	21.90	22.01	5,625
08 Nov 11	22.73490 +0.19	22.87	22.40	22.60	3,840
07 Nov 11	22.54500 -0.19	23.30	22.55	23.30	2,670
04 Nov 11	22.73010 +1.18	23.86	22.73	23.01	15,450
03 Nov 11	21.55500 +0.92	21.92	21.56	21.90	7,455
02 Nov 11	20.63010 -0.21	20.63	20.60	20.60	2,850
01 Nov 11	20.84010 -0.16	21.00	20.76	20.76	21,000
31 Oct 11	21.00000 +0.61	21.43	21.00	21.43	750
28 Oct 11	20.38500 -0.19	20.66	19.68	20.66	5,175
27 Oct 11	20.58000 -0.07	20.58	20.58	20.58	7,440
26 Oct 11	20.64990 +0.00	20.65	20.65	20.65	750
25 Oct 11	20.64990 +0.02	20.65	19.98	19.98	54,930
24 Oct 11	20.63010 +0.08	20.63	20.00	20.00	6,840
21 Oct 11	20.55000 +0.04	20.55	19.75	19.75	3,000
19 Oct 11	20.51010 +0.85	20.51	20.17	20.17	675
18 Oct 11	19.65990 -0.89	19.66	19.66	19.66	5,700
17 Oct 11	20.54490 +0.33	20.54	20.54	20.54	1,500
14 Oct 11	20.21490 -0.49	20.21	19.79	19.97	12,555
13 Oct 11	20.70000 +0.23	20.70	19.83	19.88	57,390
12 Oct 11	20.47500 +0.28	20.48	20.39	20.39	4,530
11 Oct 11	20.19990 +0.20	20.39	19.99	19.99	4,695
10 Oct 11	20.00010 +0.00	20.00	19.52	19.52	2,925
07 Oct 11	20.00010 +0.00	20.00	19.38	19.51	14,910
06 Oct 11	20.00010 +1.65	20.00	18.65	19.39	4,515
05 Oct 11	18.35010 +0.31	18.35	17.42	17.42	8,550
04 Oct 11	18.04500 -0.10	18.25	17.56	17.56	2,400
30 Sep 11	18.15000 -0.35	18.17	17.55	17.96	40,650
29 Sep 11	18.50010 -0.77	18.50	18.50	18.50	1,050
28 Sep 11	19.27500 +0.25	19.27	19.01	19.01	5,550
27 Sep 11	19.02000 -0.98	19.02	18.82	18.82	2,775
26 Sep 11	20.00010 +0.57	20.00	18.89	18.89	16,800
23 Sep 11	19.43010 +0.49	19.43	18.52	18.52	2,850
22 Sep 11	18.93990 -0.42	19.34	18.61	19.34	28,350
21 Sep 11	19.35990 +0.36	19.52	18.74	19.24	5,850
20 Sep 11	18.99990 +0.43	19.00	18.96	18.96	5,475
19 Sep 11	18.57000 +1.28	18.58	18.16	18.35	11,250
16 Sep 11	17.28990 -0.35	17.80	17.29	17.80	10,500
15 Sep 11	17.64000 -0.02	17.64	17.56	17.56	2,850
14 Sep 11	17.65500 +0.77	17.92	17.66	17.92	1,740
13 Sep 11	16.89000 -0.02	16.89	16.89	16.89	3,015
12 Sep 11	16.90500 +0.20	16.99	16.46	16.69	43,665
09 Sep 11	16.70010 -0.01	16.70	16.70	16.70	1,500
08 Sep 11	16.71510 +0.34	16.72	16.69	16.69	960
07 Sep 11	16.37010 +0.20	16.57	16.37	16.57	3,735
06 Sep 11	16.17000 +0.13	16.42	15.96	15.96	22,425
05 Sep 11	16.04010 -0.62	16.50	16.04	16.50	2,700
02 Sep 11	16.65990 +0.08	16.66	16.66	16.66	1,500
01 Sep 11	16.57500 -0.82	17.48	16.58	17.48	30,600
31 Aug 11	17.40000 +0.58	17.40	17.40	17.40	450
30 Aug 11	16.81500 -0.23	16.82	16.81	16.81	1,350
29 Aug 11	17.04000 +1.49	17.04	16.60	16.99	9,465
26 Aug 11	15.54990 -0.66	16.25	15.55	16.25	4,500
25 Aug 11	16.20510 +0.18	16.21	16.21	16.21	75
24 Aug 11	16.02990 +0.53	16.21	15.83	16.21	44,550
23 Aug 11	15.50010 -0.53	15.50	15.00	15.48	32,325
22 Aug 11	16.03500 -0.49	16.03	16.03	16.03	60
19 Aug 11	16.52010 -0.47	17.21	16.52	17.21	2,280
18 Aug 11	16.99500 -1.30	17.53	16.99	17.53	29,160
17 Aug 11	18.29010 +0.31	18.29	18.29	18.29	2,250
16 Aug 11	17.98500 -0.86	18.56	17.89	17.89	3,000
15 Aug 11	18.84990 +0.14	18.85	18.85	18.85	2,700
12 Aug 11	18.71490 +1.71	18.71	17.50	17.57	30,585
11 Aug 11	17.00490 +0.02	17.00	17.00	17.00	1,500
10 Aug 11	16.98510 -0.41	18.26	16.99	18.25	15,720
09 Aug 11	17.39490 +0.90	17.39	16.06	16.06	15,690
08 Aug 11	16.49010 +0.19	16.50	15.90	15.91	44,280
05 Aug 11	16.29990 -1.93	17.20	16.25	16.65	68,580
04 Aug 11	18.23010 -0.57	19.00	18.23	18.85	14,445
03 Aug 11	18.80010 -1.06	19.55	18.80	18.98	10,050
02 Aug 11	19.86000 +0.02	19.86	19.86	19.86	7,500
01 Aug 11	19.83990 +0.29	19.84	19.84	19.84	3,000
29 Jul 11	19.54500 -0.05	19.55	19.05	19.06	45,000
28 Jul 11	19.59510 -0.29	19.60	19.60	19.60	23,250
27 Jul 11	19.89000 +0.39	19.89	19.50	19.50	20,910
26 Jul 11	19.50000 -0.50	19.60	19.50	19.60	12,750
25 Jul 11	20.00010 -0.20	20.75	20.00	20.50	1,200
22 Jul 11	20.19990 +0.46	20.20	19.57	20.20	8,520
21 Jul 11	19.74000 +0.12	19.74	19.74	19.74	4,650
20 Jul 11	19.62000 -0.13	19.88	19.62	19.88	12,750
19 Jul 11	19.74990 +0.53	19.75	18.83	18.83	9,750
18 Jul 11	19.22010 -0.28	19.36	18.94	19.30	6,195
15 Jul 11	19.50510 -0.09	19.51	19.51	19.51	5,250
14 Jul 11	19.59990 -0.18	19.60	19.60	19.60	15,000
13 Jul 11	19.77990 -0.09	19.84	19.78	19.84	4,500
12 Jul 11	19.86990 -0.20	19.88	19.87	19.88	6,135
11 Jul 11	20.07000 -0.43	20.07	19.91	19.91	1,500
08 Jul 11	20.49990 +0.22	20.50	20.50	20.50	7,500
07 Jul 11	20.28000 +0.28	20.28	20.00	20.00	10,125
06 Jul 11	20.00010 +0.31	20.00	19.97	19.97	1,260
05 Jul 11	19.68990 -0.78	19.80	19.69	19.80	2,595
04 Jul 11	20.46510 +0.38	20.47	20.46	20.46	4,500
01 Jul 11	20.09010 +0.21	20.09	19.55	19.58	15,000
30 Jun 11	19.88490 -0.12	19.88	19.88	19.88	300
29 Jun 11	20.00010 +0.35	20.00	19.31	19.31	5,580
28 Jun 11	19.65000 +0.15	19.65	19.61	19.61	8,625
27 Jun 11	19.50000 +0.00	19.79	19.08	19.79	7,980
24 Jun 11	19.50000 +0.70	19.50	19.12	19.12	5,325
23 Jun 11	18.80010 -0.38	18.80	18.80	18.80	2,625
22 Jun 11	19.17990 +0.93	19.18	18.66	19.18	33,600
21 Jun 11	18.24990 -0.09	18.45	17.77	17.77	25,425
20 Jun 11	18.33510 -0.16	19.00	18.34	18.98	10,320
17 Jun 11	18.50010 -0.70	18.60	18.50	18.60	3,750
16 Jun 11	19.20000 -0.80	19.41	19.03	19.09	35,400
15 Jun 11	20.00010 +0.15	20.21	20.00	20.21	6,000
14 Jun 11	19.85010 +0.06	19.85	19.85	19.85	12,390
13 Jun 11	19.79490 +0.74	19.79	19.07	19.07	495
10 Jun 11	19.05000 +0.75	19.05	19.05	19.05	1,500
09 Jun 11	18.30000 -0.70	18.40	18.30	18.40	19,875
08 Jun 11	18.99990 -0.50	19.01	19.00	19.01	10,875
07 Jun 11	19.50000 -0.30	19.70	19.50	19.70	42,750
06 Jun 11	19.80000 -1.10	21.29	19.80	21.29	7,530
03 Jun 11	20.90010 +1.01	21.09	19.78	19.78	29,700
02 Jun 11	19.89000 -0.66	20.00	19.89	20.00	4,500
01 Jun 11	20.55000 -0.11	21.19	20.50	21.00	12,330
31 May 11	20.65500 +0.16	20.90	20.66	20.90	8,100
30 May 11	20.49990 +0.00	20.94	20.50	20.94	3,900
27 May 11	20.49990 +0.10	21.28	20.50	20.79	56,565
26 May 11	20.40000 +1.05	20.78	20.40	20.50	149,940
25 May 11	19.35000 -0.02	19.35	18.95	18.95	7,500
24 May 11	19.37490 -0.63	19.42	19.37	19.42	2,025
23 May 11	20.00010 +0.82	20.00	20.00	20.00	1,155
20 May 11	19.18500 -0.01	19.33	19.18	19.33	15,375
19 May 11	19.19490 +0.72	19.34	18.79	18.79	25,575
18 May 11	18.47010 -0.43	18.50	18.14	18.50	13,575
17 May 11	18.90510 -0.52	18.91	18.55	18.75	8,250
16 May 11	19.43010 -0.08	19.43	19.43	19.43	6,000
13 May 11	19.50510 +0.80	19.99	19.51	19.55	14,625
12 May 11	18.71010 -0.70	18.71	18.71	18.71	4,350
11 May 11	19.41000 -0.50	20.00	19.20	19.89	21,525
10 May 11	19.90500 +0.65	19.91	19.15	19.15	7,950
09 May 11	19.25010 +0.45	19.25	18.46	19.00	15,690
06 May 11	18.80010 +0.35	18.80	18.35	18.40	8,295
05 May 11	18.45000 +1.12	18.45	18.45	18.45	825
04 May 11	17.33490 -0.47	18.49	17.33	18.49	9,975
03 May 11	17.80500 -0.69	18.70	17.81	18.70	6,240
02 May 11	18.49500 -0.20	18.70	18.50	18.70	4,125
29 Apr 11	18.69990 +0.10	18.70	18.40	18.70	5,895
28 Apr 11	18.59490 -0.07	18.59	18.59	18.59	3,285
27 Apr 11	18.66000 -0.16	18.70	18.50	18.70	25,200
26 Apr 11	18.81510 +0.86	18.82	18.27	18.48	48,750
21 Apr 11	17.95500 +0.25	17.95	17.89	17.90	5,385
20 Apr 11	17.70000 -0.16	17.70	17.70	17.70	10,125
19 Apr 11	17.85510 -0.02	17.86	17.86	17.86	5,475
18 Apr 11	17.87490 +0.26	17.99	17.43	17.90	16,950
15 Apr 11	17.61510 +0.28	17.80	17.62	17.80	285
14 Apr 11	17.34000 +0.08	17.39	16.90	17.27	18,825
13 Apr 11	17.25510 +0.16	17.46	16.89	16.89	25,200
12 Apr 11	17.10000 -0.80	17.54	17.00	17.54	5,250
11 Apr 11	17.90010 -0.85	18.50	17.90	18.50	17,115
08 Apr 11	18.75000 -0.40	19.49	18.75	19.21	15,135
07 Apr 11	19.14990 +1.04	19.15	18.41	18.41	19,980
06 Apr 11	18.11010 -0.79	19.24	18.11	18.98	3,600
05 Apr 11	18.90000 +1.15	18.90	18.10	18.10	35,250
04 Apr 11	17.75010 -2.09	18.80	17.75	18.80	29,280
01 Apr 11	19.83990 -0.16	20.00	19.31	20.00	42,615
31 Mar 11	20.00010 +3.32	20.00	16.40	16.43	42,300
30 Mar 11	16.68000 +0.03	17.20	16.67	17.20	20,460
29 Mar 11	16.65000 +0.09	16.65	16.60	16.65	2,625
28 Mar 11	16.56000 +0.41	16.56	16.38	16.38	24,450
25 Mar 11	16.14990 +0.54	16.15	16.04	16.04	14,325
24 Mar 11	15.60990 -0.07	15.89	15.61	15.70	12,495
23 Mar 11	15.68490 -0.31	15.68	15.68	15.68	990
22 Mar 11	15.99990 -0.27	16.27	16.00	16.27	2,475
21 Mar 11	16.26990 +0.27	16.51	16.27	16.51	6,165
18 Mar 11	15.99990 -0.35	16.00	16.00	16.00	15,000
17 Mar 11	16.35000 -0.34	16.40	16.09	16.25	32,940
16 Mar 11	16.68510 +0.92	16.94	15.80	15.80	5,775
15 Mar 11	15.76500 -1.28	16.36	15.10	16.00	25,830
14 Mar 11	17.04990 -0.10	17.05	16.69	16.69	11,715
11 Mar 11	17.15010 -0.36	17.38	17.11	17.29	10,845
10 Mar 11	17.51010 +0.15	18.13	17.51	17.85	3,900
09 Mar 11	17.36490 -0.20	17.36	17.36	17.36	9,000
08 Mar 11	17.56500 -0.14	17.71	17.57	17.71	900
07 Mar 11	17.70510 +0.02	17.96	17.71	17.89	36,150
04 Mar 11	17.68500 +0.19	17.68	17.35	17.35	17,100
03 Mar 11	17.49990 +0.30	17.50	17.50	17.50	9,000
02 Mar 11	17.19990 -0.34	17.20	17.20	17.20	6,750
01 Mar 11	17.54010 +0.32	17.54	17.54	17.54	3,000
28 Feb 11	17.22510 -0.38	17.41	17.18	17.25	35,130
25 Feb 11	17.60010 +2.05	17.60	16.19	16.70	29,700
24 Feb 11	15.54990 -0.47	16.70	15.55	16.00	46,290
23 Feb 11	16.02000 -0.48	16.45	16.00	16.00	12,030
22 Feb 11	16.50000 -0.45	17.10	16.50	17.10	47,625
21 Feb 11	16.95000 -0.32	17.20	16.95	17.20	17,700
18 Feb 11	17.27010 -1.23	17.95	17.15	17.90	19,035
17 Feb 11	18.50010 +0.91	18.50	18.35	18.35	4,500
16 Feb 11	17.58510 +0.56	18.02	16.53	16.80	10,950
15 Feb 11	17.03010 -0.22	17.42	17.03	17.42	3,960
14 Feb 11	17.25000 +0.24	17.58	17.10	17.10	2,250
11 Feb 11	17.01000 +0.01	17.44	17.01	17.44	4,050
10 Feb 11	17.00010 +0.20	17.00	16.75	16.75	7,875
09 Feb 11	16.80000 -0.28	17.55	16.66	17.55	12,120
08 Feb 11	17.08500 +0.39	17.23	16.87	17.23	5,625
07 Feb 11	16.69500 -0.85	17.89	16.69	17.56	22,980
04 Feb 11	17.54490 -0.05	17.81	17.50	17.66	21,255
03 Feb 11	17.59500 +0.22	17.59	17.58	17.58	2,700
02 Feb 11	17.37990 -0.12	17.40	17.38	17.40	17,550
01 Feb 11	17.49990 -0.40	18.05	17.50	17.87	8,775
31 Jan 11	17.90010 -0.48	18.11	17.70	17.70	7,005
28 Jan 11	18.38010 +0.05	18.38	18.38	18.38	4,875
27 Jan 11	18.33000 +0.13	18.33	18.32	18.32	1,500
26 Jan 11	18.20010 +0.20	18.55	17.71	17.71	14,085
25 Jan 11	18.00000 +0.90	18.83	18.00	18.30	81,390
24 Jan 11	17.10000 +0.40	17.30	16.80	16.80	1,935
21 Jan 11	16.70010 -0.82	17.00	16.30	16.95	44,520
20 Jan 11	17.52000 -0.83	18.05	17.52	18.05	13,395
19 Jan 11	18.35010 -0.51	18.71	18.35	18.71	16,500
18 Jan 11	18.86010 -0.64	19.73	18.62	19.60	41,895
17 Jan 11	19.50000 -0.58	19.60	19.10	19.24	73,575
14 Jan 11	20.07510 +0.48	20.15	19.36	19.46	27,945
13 Jan 11	19.59510 -1.03	20.85	19.60	20.85	29,025
12 Jan 11	20.62500 -1.06	20.86	20.32	20.85	31,725
11 Jan 11	21.68010 -0.42	22.30	21.68	22.30	33,270
10 Jan 11	22.10490 +0.21	22.22	21.50	21.95	36,390
07 Jan 11	21.89010 +0.87	21.89	21.28	21.38	33,375
06 Jan 11	21.02010 +1.02	21.22	20.14	20.86	10,440
05 Jan 11	20.00010 -0.07	20.00	19.85	19.85	6,000
04 Jan 11	20.07000 +0.37	20.07	19.80	20.00	10,635
03 Jan 11	19.70010 -1.45	20.75	19.70	20.50	40,785
30 Dec 10	21.15000 +0.90	21.37	21.00	21.37	13,005
29 Dec 10	20.25000 +0.71	20.25	20.25	20.25	7,500
28 Dec 10	19.53990 -0.44	20.20	19.24	19.30	4,785
27 Dec 10	19.98000 -4.47	23.91	19.80	23.33	74,055
23 Dec 10	24.45000 -0.15	24.52	23.69	24.41	36,960
22 Dec 10	24.60000 +0.68	24.60	24.00	24.00	1,470
21 Dec 10	23.91510 +0.00	23.92	23.92	23.92	75
20 Dec 10	23.91990 +0.05	24.46	23.54	23.54	13,125
17 Dec 10	23.86500 +1.36	23.86	22.78	23.02	45,810
16 Dec 10	22.50000 -0.16	22.91	22.50	22.91	600
15 Dec 10	22.65990 +1.77	22.66	20.66	20.66	5,325
14 Dec 10	20.88510 -2.20	23.00	20.50	23.00	19,425
13 Dec 10	23.08500 -0.71	24.00	23.08	23.54	25,620
10 Dec 10	23.79990 -0.45	24.40	23.80	23.90	10,650
09 Dec 10	24.24510 +0.34	24.99	24.25	24.99	3,270
08 Dec 10	23.90010 +0.42	24.47	23.85	24.47	7,065
07 Dec 10	23.48490 +0.98	23.50	22.26	22.30	36,405
06 Dec 10	22.50510 -0.49	23.90	22.51	23.22	45,435
03 Dec 10	22.99500 -1.40	24.65	23.00	24.65	23,895
02 Dec 10	24.39990 -2.28	26.47	23.90	26.40	94,815
01 Dec 10	26.67510 -0.07	27.70	26.50	26.50	28,830
30 Nov 10	26.75010 +0.93	26.75	26.00	26.25	34,860
29 Nov 10	25.82010 -0.97	27.00	25.82	27.00	38,580
26 Nov 10	26.79000 -0.36	27.57	26.79	27.09	28,920
25 Nov 10	27.15000 +1.31	27.38	26.81	27.15	34,905
24 Nov 10	25.83990 +0.32	26.55	25.82	26.20	47,160
23 Nov 10	25.52010 +1.47	26.66	23.99	24.14	51,240
22 Nov 10	24.05490 +1.25	24.25	22.60	22.90	36,195
19 Nov 10	22.80000 +0.82	22.95	21.68	22.06	48,360
18 Nov 10	21.97500 +0.46	22.13	21.70	21.80	32,745
17 Nov 10	21.51990 -0.24	22.48	21.52	21.70	17,175
16 Nov 10	21.75510 -1.45	22.80	21.76	22.80	40,065
15 Nov 10	23.21010 +1.93	24.17	21.60	22.00	137,535
12 Nov 10	21.28500 +0.98	21.49	20.40	20.48	46,740
11 Nov 10	20.30490 +0.82	21.95	20.16	21.00	53,790
10 Nov 10	19.48500 +2.13	19.86	17.48	17.48	50,175
09 Nov 10	17.35500 -0.10	18.00	17.35	17.86	16,350
08 Nov 10	17.45010 -0.10	17.95	17.45	17.60	14,070
05 Nov 10	17.55510 +0.94	18.29	17.20	17.70	71,445
04 Nov 10	16.62000 +1.28	16.82	15.67	15.79	51,915
03 Nov 10	15.33990 +0.01	15.34	15.34	15.34	450
02 Nov 10	15.33000 -0.62	15.36	15.33	15.36	1,800
01 Nov 10	15.95010 +0.60	15.95	15.68	15.84	27,150
29 Oct 10	15.35010 +0.30	15.47	15.35	15.47	3,000
28 Oct 10	15.05010 -0.50	15.15	15.05	15.15	12,000
27 Oct 10	15.54990 +0.15	15.65	15.55	15.65	3,600
26 Oct 10	15.39990 +0.60	15.40	15.00	15.12	3,840
25 Oct 10	14.79990 -0.27	14.93	14.63	14.93	6,420
22 Oct 10	15.06990 +0.16	15.07	15.07	15.07	1,500
21 Oct 10	14.91000 +0.35	14.91	14.80	14.81	42,000
20 Oct 10	14.55510 -0.10	14.60	14.52	14.60	23,955
19 Oct 10	14.65500 -0.02	14.69	14.54	14.57	16,350
18 Oct 10	14.67990 -0.01	14.68	14.68	14.68	14,250
15 Oct 10	14.69490 +0.04	14.69	14.69	14.69	1,500
14 Oct 10	14.64990 -0.06	14.99	14.65	14.95	13,350
13 Oct 10	14.70510 +0.23	14.71	14.71	14.71	450
12 Oct 10	14.47500 -0.13	14.63	14.43	14.63	21,390
11 Oct 10	14.61000 -0.42	14.88	14.61	14.88	3,570
08 Oct 10	15.03000 +0.25	15.03	14.67	14.67	90,750
07 Oct 10	14.78010 -0.27	14.78	14.75	14.75	7,185
06 Oct 10	15.05010 -0.30	15.05	15.05	15.05	1,200
05 Oct 10	15.35490 +0.30	15.35	15.31	15.31	3,000
04 Oct 10	15.05010 +0.10	15.16	15.05	15.16	10,020
01 Oct 10	14.94990 -1.10	15.07	14.95	15.00	2,625
30 Sep 10	16.05000 +0.39	16.05	16.05	16.05	1,350
29 Sep 10	15.66000 +0.06	15.66	15.66	15.66	6,000
28 Sep 10	15.60000 +0.35	15.60	15.34	15.40	14,070
27 Sep 10	15.24990 +0.37	15.25	14.84	14.84	7,125
24 Sep 10	14.88000 -0.02	14.88	14.88	14.88	4,800
23 Sep 10	14.90010 -0.61	15.12	14.82	14.98	31,575
22 Sep 10	15.51000 -0.96	15.70	15.50	15.50	9,900
21 Sep 10	16.47000 +0.92	16.47	16.47	16.47	1,500
20 Sep 10	15.54990 +0.26	15.67	15.35	15.67	11,400
17 Sep 10	15.29490 -2.05	16.43	15.29	16.20	17,400
16 Sep 10	17.34000 +0.99	17.34	16.80	16.82	20,310
15 Sep 10	16.35000 +0.19	16.48	16.30	16.48	2,355
14 Sep 10	16.16490 -0.04	16.50	16.16	16.24	3,450
13 Sep 10	16.20510 -0.14	16.21	15.64	15.64	16,515
10 Sep 10	16.35000 -0.15	16.49	16.30	16.49	15,000
09 Sep 10	16.50000 +0.23	16.50	16.50	16.50	3,000
08 Sep 10	16.27500 -0.08	16.41	16.24	16.24	21,255
07 Sep 10	16.35990 -0.14	16.50	16.36	16.50	7,860
06 Sep 10	16.50000 +0.00	16.50	16.50	16.50	4,500
03 Sep 10	16.50000 +0.50	16.63	16.30	16.63	14,895
02 Sep 10	15.99990 +0.60	16.00	15.82	15.82	18,075
01 Sep 10	15.39990 -0.31	15.60	15.28	15.60	3,585
31 Aug 10	15.70500 +0.10	16.00	15.50	16.00	13,830
30 Aug 10	15.60000 +0.10	15.93	15.56	15.62	8,850
27 Aug 10	15.50010 -0.25	15.73	15.43	15.43	8,250
26 Aug 10	15.75000 +0.74	15.75	15.60	15.60	1,965
25 Aug 10	15.00990 -0.19	15.43	15.01	15.43	22,755
24 Aug 10	15.20010 -0.02	15.97	15.20	15.97	22,125
23 Aug 10	15.22500 +0.70	15.23	14.94	14.94	2,655
20 Aug 10	14.52000 -0.24	14.90	14.52	14.56	3,345
19 Aug 10	14.76000 -0.24	14.76	14.72	14.73	810
18 Aug 10	15.00000 -0.10	15.05	15.00	15.05	3,600
17 Aug 10	15.09990 +0.70	15.10	14.44	14.44	13,200
16 Aug 10	14.40000 +0.04	14.53	14.40	14.50	21,030
13 Aug 10	14.36010 +0.61	14.36	13.60	13.85	15,390
12 Aug 10	13.74990 -0.54	13.97	13.49	13.81	58,005
11 Aug 10	14.28510 -0.61	14.83	14.29	14.83	22,425
10 Aug 10	14.90010 -0.08	15.17	14.90	14.98	5,400
09 Aug 10	14.97990 +0.39	15.15	14.77	14.77	21,120
06 Aug 10	14.58510 -1.29	15.68	14.59	15.68	49,755
05 Aug 10	15.87990 -0.67	16.03	15.71	15.85	45,600
04 Aug 10	16.55010 +0.67	16.80	16.51	16.80	23,325
03 Aug 10	15.87990 +0.29	16.00	15.88	16.00	11,310
02 Aug 10	15.58500 +0.32	15.65	15.40	15.60	11,910
30 Jul 10	15.26490 -0.03	15.79	15.26	15.76	8,100
29 Jul 10	15.29490 -0.66	15.98	15.29	15.98	10,650
28 Jul 10	15.95010 -0.15	15.95	15.62	15.62	5,325
27 Jul 10	16.10010 -0.58	16.40	16.05	16.08	10,560
26 Jul 10	16.68000 -0.52	16.68	16.68	16.68	300
23 Jul 10	17.19990 +1.30	17.20	16.23	16.47	16,860
22 Jul 10	15.90000 +0.10	16.16	15.88	15.88	9,165
21 Jul 10	15.80010 -0.80	16.55	15.80	16.00	21,540
20 Jul 10	16.59990 +0.22	17.00	16.30	16.84	50,415
19 Jul 10	16.38000 +0.18	17.15	15.90	16.20	121,530
16 Jul 10	16.20000 +0.70	16.20	15.17	15.48	88,455
15 Jul 10	15.50010 +1.10	15.50	15.50	15.50	16,725
14 Jul 10	14.40000 +0.40	14.40	14.40	14.40	12,075
13 Jul 10	14.00010 +0.10	14.00	14.00	14.00	20,985
12 Jul 10	13.89990 -0.30	13.90	13.90	13.90	19,080
09 Jul 10	14.19990 +1.55	14.20	14.20	14.20	6,225
08 Jul 10	12.65010 -3.09	12.65	12.65	12.65	1,500
07 Jul 10	15.74010 -0.06	15.74	15.74	15.74	4,875
06 Jul 10	15.80010 +0.00	15.80	15.80	15.80	1,800
05 Jul 10	15.80010 +0.36	15.80	15.80	15.80	750
02 Jul 10	15.44010 -2.00	18.10	15.38	17.89	476,295
01 Jul 10	17.43510 -5.07	20.68	16.39	20.00	196,185
30 Jun 10	22.50510 +6.94	23.93	19.80	19.80	270,675
29 Jun 10	15.57000 +0.00	15.57	14.84	14.96	18,975