FUNDMANAGER.co.uk

Dassault Aviation SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	298.79999 -2.40	301.20	297.40	300.60	54,057
19 Oct 26	301.20001 -2.60	301.80	296.40	301.80	63,456
16 Oct 26	303.79999 +5.80	304.60	299.80	299.80	44,380
15 Oct 26	298.00000 +7.60	298.40	289.40	290.00	81,729
14 Oct 26	290.39999 +7.20	291.20	284.40	284.40	62,438
13 Oct 26	283.20001 -4.20	289.60	283.00	287.40	58,635
12 Oct 26	287.39999 +5.60	287.40	281.40	281.40	52,045
09 Oct 26	281.79999 +2.80	282.20	278.80	280.00	79,817
08 Oct 26	279.00000 +0.60	279.80	273.60	276.20	80,094
07 Oct 26	278.39999 -2.40	283.80	276.60	281.60	83,234
06 Oct 26	280.79999 -7.60	289.00	277.80	288.00	115,466
05 Oct 26	288.39999 +6.40	288.60	282.00	282.60	54,022
02 Oct 26	282.00000 -0.80	287.40	281.60	282.80	76,679
01 Oct 26	282.79999 -1.20	290.40	282.20	288.80	79,001
30 Sep 26	284.00000 -3.20	290.40	283.40	287.60	51,922
29 Sep 26	287.20001 -3.60	291.00	286.00	290.60	45,831
28 Sep 26	290.79999 -1.80	295.40	290.80	293.40	86,006
25 Sep 26	292.60001 +0.80	294.40	290.00	293.00	47,512
24 Sep 26	291.79999 +0.60	293.20	287.00	290.20	69,744
23 Sep 26	291.20001 +3.80	293.20	285.80	286.80	50,804
22 Sep 26	287.39999 -3.40	292.40	286.00	290.00	52,797
21 Sep 26	290.79999 +3.60	292.00	287.60	289.40	48,000
18 Sep 26	287.20001 -4.60	295.60	287.20	292.20	156,316
17 Sep 26	291.79999 -0.60	297.60	291.00	295.00	58,138
16 Sep 26	292.39999 +3.00	294.00	289.40	292.60	50,430
15 Sep 26	289.39999 +6.20	290.00	281.40	281.40	63,914
14 Sep 26	283.20001 +4.40	283.80	279.60	279.60	51,917
11 Sep 26	278.79999 -0.80	282.80	278.80	279.20	43,996
10 Sep 26	279.60001 +0.80	281.00	277.20	278.80	62,620
09 Sep 26	278.79999 -2.60	281.60	278.00	279.60	71,991
08 Sep 26	281.39999 +6.00	282.80	274.80	275.20	54,764
07 Sep 26	275.39999 -2.00	280.40	275.40	277.40	38,716
04 Sep 26	277.39999 -0.20	280.40	275.80	279.00	32,931
03 Sep 26	277.60001 -0.80	280.40	276.20	279.00	48,666
02 Sep 26	278.39999 -2.20	282.20	278.40	281.60	54,907
01 Sep 26	280.60001 -3.20	283.40	278.40	283.20	52,129
31 Aug 26	283.79999 -4.80	289.20	283.20	288.60	69,812
28 Aug 26	288.60001 +0.20	290.40	287.60	290.00	31,631
27 Aug 26	288.39999 -3.40	293.80	288.40	292.00	37,494
26 Aug 26	291.79999 -1.20	295.20	290.40	292.20	33,205
25 Aug 26	293.00000 -1.00	297.40	292.80	294.00	23,395
24 Aug 26	294.00000 -5.20	299.00	292.80	299.00	46,851
21 Aug 26	299.20001 -5.00	302.80	299.00	301.00	34,084
20 Aug 26	304.20001 -1.80	307.20	302.40	306.20	41,522
19 Aug 26	306.00000 -4.20	312.20	305.60	310.40	43,507
18 Aug 26	310.20001 -2.60	312.80	307.60	312.20	36,898
17 Aug 26	312.79999 -6.00	317.40	312.80	316.20	24,636
14 Aug 26	318.79999 +4.60	319.80	315.20	316.00	26,731
13 Aug 26	314.20001 -6.20	322.40	314.20	320.00	37,016
12 Aug 26	320.39999 +3.80	322.20	316.60	316.80	26,517
11 Aug 26	316.60001 +0.00	318.40	314.80	317.20	22,693
10 Aug 26	316.60001 +0.40	317.20	313.20	315.40	37,279
07 Aug 26	316.20001 +2.60	320.40	313.60	313.60	46,373
06 Aug 26	313.60001 +2.80	317.80	309.40	311.20	44,736
05 Aug 26	310.79999 +0.60	316.60	310.80	312.80	51,829
04 Aug 26	310.20001 +5.40	311.20	306.20	307.20	45,733
03 Aug 26	304.79999 +6.60	306.60	302.00	302.00	60,941
31 Jul 26	298.20001 -1.80	305.00	298.20	301.60	85,271
30 Jul 26	300.00000 -3.00	303.60	300.00	302.40	56,431
29 Jul 26	303.00000 -7.20	308.20	301.20	308.00	48,162
28 Jul 26	310.20001 +5.40	311.60	306.40	307.80	68,190
27 Jul 26	304.79999 +5.60	308.00	298.40	302.40	83,550
24 Jul 26	299.20001 -5.40	306.60	299.20	304.00	60,531
23 Jul 26	304.60001 +16.60	319.00	304.60	308.40	124,756
22 Jul 26	288.00000 +4.40	290.80	283.00	283.60	46,804
21 Jul 26	283.60001 +1.60	286.80	281.00	283.20	37,739
20 Jul 26	282.00000 -3.40	287.00	282.00	284.60	70,588
17 Jul 26	285.39999 +6.60	286.20	278.00	278.60	54,010
16 Jul 26	278.79999 -1.40	281.20	277.40	279.20	37,421
15 Jul 26	280.20001 -4.40	284.60	279.40	283.20	56,758
14 Jul 26	284.60001 +1.00	285.20	279.20	283.40	42,047
13 Jul 26	283.60001 -3.40	287.40	282.20	287.00	37,212
10 Jul 26	287.00000 -2.60	290.20	284.20	289.60	30,226
09 Jul 26	289.60001 -7.60	298.50	288.40	296.80	35,501
08 Jul 26	297.20001 -6.60	305.80	295.20	303.80	42,130
07 Jul 26	303.79999 -7.40	315.60	303.80	311.00	51,783
06 Jul 26	311.20001 +5.20	312.80	305.60	306.00	35,656
03 Jul 26	306.00000 -1.20	309.80	303.60	309.00	28,825
02 Jul 26	307.20001 +14.80	310.20	294.60	295.20	119,171
01 Jul 26	292.39999 +5.20	296.10	287.60	288.20	53,295
30 Jun 26	287.20001 +3.60	288.00	282.00	284.40	41,378
29 Jun 26	283.60001 -4.20	288.20	280.60	287.60	46,187
26 Jun 26	287.79999 -1.40	288.20	284.20	287.20	57,330
25 Jun 26	289.20001 -5.80	294.80	284.80	294.40	53,791
24 Jun 26	295.00000 -1.60	295.00	286.00	293.40	85,826
23 Jun 26	296.60001 +3.60	299.20	292.80	293.00	42,349
22 Jun 26	293.00000 -9.00	302.00	288.40	302.00	81,811
19 Jun 26	302.00000 +0.80	308.00	300.00	303.00	185,375
18 Jun 26	301.20001 -0.40	305.60	298.20	303.00	61,524
17 Jun 26	301.60001 +2.40	302.60	300.20	300.80	57,727
16 Jun 26	299.20001 +2.00	302.80	297.60	298.60	67,553
15 Jun 26	297.20001 +0.20	301.40	296.80	299.60	67,965
12 Jun 26	297.00000 -3.20	304.00	296.00	304.00	71,412
11 Jun 26	300.20001 +2.40	302.80	296.60	296.60	68,690
10 Jun 26	297.79999 +2.40	301.00	294.00	295.80	72,129
09 Jun 26	295.39999 -3.00	300.40	291.60	297.80	94,337
08 Jun 26	298.39999 +0.60	304.80	292.20	292.20	85,279
05 Jun 26	297.79999 +2.20	300.00	295.40	295.40	93,064
04 Jun 26	295.60001 +9.00	297.20	286.60	286.60	88,555
03 Jun 26	286.60001 -5.40	294.80	286.60	290.60	92,668
02 Jun 26	292.00000 +0.80	297.60	289.60	295.00	93,745
01 Jun 26	291.20001 -13.60	303.00	291.20	302.20	70,475
29 May 26	304.79999 +1.60	305.00	300.20	303.00	207,713
28 May 26	303.20001 +8.00	304.60	293.20	293.20	64,663
27 May 26	295.20001 +1.60	300.20	292.80	292.80	76,178
26 May 26	293.60001 -2.20	298.60	293.60	294.80	70,043
25 May 26	295.79999 +4.40	298.80	292.40	292.40	43,377
22 May 26	291.39999 +5.40	294.80	287.20	287.20	78,701
21 May 26	286.00000 +1.60	290.40	282.60	282.60	69,107
20 May 26	284.39999 +4.80	288.00	277.20	279.20	69,776
19 May 26	279.60001 +4.40	284.00	275.20	275.20	36,927
18 May 26	275.20001 -0.20	276.60	270.00	273.60	67,199
15 May 26	275.39999 -8.80	280.20	273.80	278.00	59,242
14 May 26	284.20001 +1.20	285.20	282.60	284.60	41,718
13 May 26	283.00000 -1.40	285.80	278.00	285.20	61,756
12 May 26	284.39999 -2.60	287.40	282.20	285.00	50,224
11 May 26	287.00000 -3.00	291.60	282.00	289.40	57,982
08 May 26	290.00000 -8.60	298.60	288.80	298.40	57,843
07 May 26	298.60001 -9.20	309.00	298.20	307.60	65,275
06 May 26	307.79999 +5.20	312.00	305.50	305.60	79,394
05 May 26	302.60001 +3.20	309.00	296.80	299.60	59,278
04 May 26	299.39999 +2.60	300.60	294.80	299.60	37,603
30 Apr 26	296.79999 +6.20	297.80	289.20	290.60	57,700
29 Apr 26	290.60001 -1.60	293.40	289.20	293.40	41,639
28 Apr 26	292.20001 +0.40	293.80	287.80	292.00	54,629
27 Apr 26	291.79999 -4.60	296.00	291.20	296.00	72,248
24 Apr 26	296.39999 -10.80	304.00	296.40	304.00	55,138
23 Apr 26	307.20001 +2.40	308.00	302.40	304.40	34,690
22 Apr 26	304.79999 -7.00	314.40	304.20	313.00	74,553
21 Apr 26	311.79999 -10.40	324.20	311.40	323.00	44,129
20 Apr 26	322.20001 -4.40	325.40	319.80	324.20	28,785
17 Apr 26	326.60001 +0.40	332.00	323.40	324.80	61,307
16 Apr 26	326.20001 -5.00	332.20	323.60	330.80	40,051
15 Apr 26	331.20001 +1.00	332.20	326.00	328.60	34,559
14 Apr 26	330.20001 -0.20	331.80	328.40	330.60	32,085
13 Apr 26	330.39999 +5.40	331.80	324.20	325.00	39,425
10 Apr 26	325.00000 -11.60	335.20	325.00	334.60	57,659
09 Apr 26	336.60001 -1.60	337.60	329.80	337.00	38,383
08 Apr 26	338.20001 +8.60	339.40	333.00	338.20	62,277
07 Apr 26	329.60001 -7.00	338.40	327.80	337.00	41,570
02 Apr 26	336.60001 +0.80	338.00	329.80	330.20	56,705
01 Apr 26	335.79999 +16.60	341.00	323.60	327.80	79,107
31 Mar 26	319.20001 +6.00	320.80	309.80	310.00	51,353
30 Mar 26	313.20001 +3.20	315.80	307.20	307.60	56,504
27 Mar 26	310.00000 -5.40	317.60	308.60	315.00	61,928
26 Mar 26	315.39999 -11.20	323.60	315.40	323.20	41,281
25 Mar 26	326.60001 +5.40	328.80	322.00	325.00	57,013
24 Mar 26	321.20001 -1.80	322.90	317.80	321.20	40,432
23 Mar 26	323.00000 -3.00	332.80	315.60	319.40	74,493
20 Mar 26	326.00000 -14.60	340.40	326.00	339.20	241,739
19 Mar 26	340.60001 -7.40	348.40	339.00	345.00	42,744
18 Mar 26	348.00000 +1.80	352.40	344.10	345.60	46,456
17 Mar 26	346.20001 +0.00	348.40	342.20	345.40	28,747
16 Mar 26	346.20001 -2.60	350.20	341.20	348.00	59,866
13 Mar 26	348.79999 +0.20	350.80	343.40	348.00	59,000
12 Mar 26	348.60001 +4.20	361.80	347.60	347.80	90,201
11 Mar 26	344.39999 -1.00	345.40	338.20	342.60	66,698
10 Mar 26	345.39999 +6.20	346.40	334.40	338.60	51,211
09 Mar 26	339.20001 +5.40	339.60	326.80	331.40	57,724
06 Mar 26	333.79999 +18.20	334.60	321.80	321.80	69,650
05 Mar 26	315.60001 -31.40	349.00	315.60	348.20	103,831
04 Mar 26	347.00000 +16.00	349.40	332.60	334.20	74,455
03 Mar 26	331.00000 -7.60	342.20	328.00	342.00	70,242
02 Mar 26	338.60001 +0.00	353.00	338.20	342.60	72,259
27 Feb 26	338.60001 +1.60	341.80	337.20	339.00	88,198
26 Feb 26	337.00000 -7.00	346.20	335.80	343.80	80,089
25 Feb 26	344.00000 -2.40	349.80	343.40	348.20	43,126
24 Feb 26	346.39999 +0.40	348.00	340.40	345.80	62,030
23 Feb 26	346.00000 -7.40	351.00	343.40	351.00	52,448
20 Feb 26	353.39999 +3.60	354.80	347.00	348.20	65,691
19 Feb 26	349.79999 -0.20	350.00	342.00	349.80	55,744
18 Feb 26	350.00000 +9.60	354.00	342.00	342.00	67,041
17 Feb 26	340.39999 -2.80	342.20	332.00	342.20	51,632
16 Feb 26	343.20001 +13.40	343.20	330.20	331.60	55,718
13 Feb 26	329.79999 +6.60	331.20	323.00	324.60	58,488
12 Feb 26	323.20001 +1.60	329.80	320.20	322.20	59,690
11 Feb 26	321.60001 -4.40	326.80	318.00	326.80	62,889
10 Feb 26	326.00000 -5.80	335.60	326.00	331.00	54,939
09 Feb 26	331.79999 +14.80	333.20	320.20	320.20	52,481
06 Feb 26	317.00000 +1.80	320.20	313.00	314.40	68,245
05 Feb 26	315.20001 +3.00	316.60	304.40	307.00	79,202
04 Feb 26	312.20001 -5.60	319.20	312.00	318.40	48,722
03 Feb 26	317.79999 +0.80	321.20	315.80	321.20	43,071
02 Feb 26	317.00000 -2.80	320.40	316.40	318.80	41,054
30 Jan 26	319.79999 -0.20	321.60	316.60	317.20	53,917
29 Jan 26	320.00000 -5.80	327.00	320.00	326.80	50,613
28 Jan 26	325.79999 -8.60	337.00	324.40	336.40	50,101
27 Jan 26	334.39999 +7.80	334.40	326.20	328.00	59,363
26 Jan 26	326.60001 -7.60	336.40	326.00	335.80	53,783
23 Jan 26	334.20001 +12.80	335.20	318.80	320.60	68,163
22 Jan 26	321.39999 -7.00	325.80	317.00	325.00	82,953
21 Jan 26	328.39999 -2.60	334.80	325.00	334.80	75,670
20 Jan 26	331.00000 +2.00	333.40	324.00	328.40	88,203
19 Jan 26	329.00000 +12.60	330.20	319.80	319.80	112,099
16 Jan 26	316.39999 +7.80	316.40	309.80	310.00	66,826
15 Jan 26	308.60001 -2.60	312.60	306.00	312.60	44,933
14 Jan 26	311.20001 -2.80	314.00	307.40	313.80	50,008
13 Jan 26	314.00000 -1.00	316.80	312.20	316.00	43,826
12 Jan 26	315.00000 +6.40	318.20	311.00	312.60	51,912
09 Jan 26	308.60001 +2.40	311.40	304.40	305.80	73,796
08 Jan 26	306.20001 +0.60	314.80	305.40	309.20	78,799
07 Jan 26	305.60001 +14.00	305.80	292.80	292.80	64,899
06 Jan 26	291.60001 -0.40	297.20	288.00	291.40	73,572
05 Jan 26	292.00000 +11.60	293.60	286.40	286.40	63,415
02 Jan 26	280.39999 +6.60	282.00	271.40	272.40	49,161
31 Dec 25	273.79999 +1.40	273.80	270.00	270.00	12,019
30 Dec 25	272.39999 +2.00	272.60	270.00	270.00	22,585
29 Dec 25	270.39999 -1.40	272.20	269.00	271.60	42,154
24 Dec 25	271.79999 +0.80	272.80	270.80	272.00	6,867
23 Dec 25	271.00000 -1.20	274.80	270.00	273.40	22,857
22 Dec 25	272.20001 -2.60	273.80	270.80	273.60	29,504
19 Dec 25	274.79999 +2.00	274.80	272.00	273.20	105,635
18 Dec 25	272.79999 +3.60	274.00	268.80	269.60	38,881
17 Dec 25	269.20001 +0.60	272.00	268.20	268.20	43,294
16 Dec 25	268.60001 -3.60	270.40	265.60	270.40	50,144
15 Dec 25	272.20001 +0.00	272.40	269.80	271.60	40,987
12 Dec 25	272.20001 +2.00	272.20	269.60	270.20	50,396
11 Dec 25	270.20001 -1.00	271.80	270.00	271.20	32,280
10 Dec 25	271.20001 -5.80	279.00	269.20	277.00	45,058
09 Dec 25	277.00000 +7.00	278.40	272.80	273.20	49,786
08 Dec 25	270.00000 +0.40	275.00	269.00	272.00	35,020
05 Dec 25	269.60001 -1.20	276.60	269.60	276.40	40,003
04 Dec 25	270.79999 +1.60	271.80	269.00	270.80	37,324
03 Dec 25	269.20001 -0.60	271.80	268.60	271.00	54,469
02 Dec 25	269.79999 +4.20	272.20	264.20	264.20	49,875
01 Dec 25	265.60001 -5.00	269.60	264.60	268.60	58,715
28 Nov 25	270.60001 +1.20	272.00	268.60	269.20	61,245
27 Nov 25	269.39999 +1.60	271.20	268.40	269.20	42,551
26 Nov 25	267.79999 +4.20	271.00	265.40	270.00	65,955
25 Nov 25	263.60001 -0.60	268.40	261.40	263.40	81,942
24 Nov 25	264.20001 -1.60	267.00	260.80	262.20	121,588
21 Nov 25	265.79999 -8.40	271.20	263.00	269.40	94,053
20 Nov 25	274.20001 +1.00	280.60	272.80	275.80	46,752
19 Nov 25	273.20001 -8.20	284.00	273.20	282.40	60,341
18 Nov 25	281.39999 -5.40	286.60	281.00	283.00	64,217
17 Nov 25	286.79999 +12.60	297.60	276.20	277.00	108,678
14 Nov 25	274.20001 -3.80	276.80	272.00	275.40	28,696
13 Nov 25	278.00000 +0.60	280.40	276.20	277.00	21,970
12 Nov 25	277.39999 +1.00	281.00	276.20	276.40	38,778
11 Nov 25	276.39999 +1.20	277.00	271.60	274.80	29,290
10 Nov 25	275.20001 +2.00	277.80	275.20	275.80	22,878
07 Nov 25	273.20001 +2.80	274.80	269.80	270.00	38,972
06 Nov 25	270.39999 -1.20	274.00	268.40	272.60	50,301
05 Nov 25	271.60001 -7.00	278.00	271.60	277.20	45,234
04 Nov 25	278.60001 -6.40	282.60	278.60	282.00	38,456
03 Nov 25	285.00000 +6.20	285.80	279.80	281.20	46,140
31 Oct 25	278.79999 +5.80	279.40	273.20	273.20	54,289
30 Oct 25	273.00000 -2.00	276.00	271.40	275.00	37,432
29 Oct 25	275.00000 -5.00	280.20	275.00	280.00	36,633
28 Oct 25	280.00000 +1.00	282.00	277.20	279.00	41,461
27 Oct 25	279.00000 -1.60	281.40	276.60	281.40	29,605
24 Oct 25	280.60001 -3.20	286.40	277.40	286.00	35,020
23 Oct 25	283.79999 +2.40	287.20	281.80	284.40	52,948
22 Oct 25	281.39999 +7.40	285.80	277.80	277.80	79,641
21 Oct 25	274.00000 +0.00	275.80	272.60	275.80	34,746
20 Oct 25	274.00000 +4.20	275.80	271.20	275.40	63,054
17 Oct 25	269.79999 -4.20	272.80	266.40	269.40	63,991
16 Oct 25	274.00000 +4.00	275.40	268.00	269.00	33,481
15 Oct 25	270.00000 -6.40	278.00	270.00	278.00	62,479
14 Oct 25	276.39999 +0.20	276.80	270.20	271.80	46,058
13 Oct 25	276.20001 -2.80	280.00	274.60	279.60	32,375
10 Oct 25	279.00000 -5.20	286.20	275.80	283.20	47,764
09 Oct 25	284.20001 -1.40	286.20	281.60	283.80	27,052
08 Oct 25	285.60001 +4.60	288.20	281.40	283.40	45,278
07 Oct 25	281.00000 +0.20	282.60	278.00	280.00	31,151
06 Oct 25	280.79999 -8.80	289.60	275.60	289.60	52,908
03 Oct 25	289.60001 +1.60	289.60	286.40	288.60	30,937
02 Oct 25	288.00000 +2.20	295.00	287.60	287.80	51,090
01 Oct 25	285.79999 +1.20	286.00	281.20	285.60	48,196
30 Sep 25	284.60001 -1.80	286.20	280.40	285.40	58,759
29 Sep 25	286.39999 +4.60	288.60	283.40	283.80	38,414
26 Sep 25	281.79999 -4.40	289.00	278.20	286.60	61,874
25 Sep 25	286.20001 -0.40	288.00	282.40	285.20	48,236
24 Sep 25	286.60001 +3.80	290.40	284.80	287.40	46,051
23 Sep 25	282.79999 +0.00	286.00	280.80	284.20	41,315
22 Sep 25	282.79999 +2.40	283.40	278.40	281.00	54,261
19 Sep 25	280.39999 -13.40	287.40	274.20	280.60	496,905
18 Sep 25	293.79999 +0.60	296.20	291.60	295.00	36,032
17 Sep 25	293.20001 -6.40	303.20	292.20	300.00	35,525
16 Sep 25	299.60001 -4.40	307.00	299.60	305.00	43,336
15 Sep 25	304.00000 +14.00	304.60	291.40	291.40	88,244
12 Sep 25	290.00000 +7.00	292.20	283.40	283.80	51,860
11 Sep 25	283.00000 +4.40	283.40	277.40	279.80	31,842
10 Sep 25	278.60001 +6.20	280.20	275.20	276.40	46,374
09 Sep 25	272.39999 +1.20	274.00	269.00	272.00	35,758
08 Sep 25	271.20001 +2.00	272.20	270.00	270.20	24,602
05 Sep 25	269.20001 -0.80	272.00	267.20	269.60	60,657
04 Sep 25	270.00000 +0.20	276.20	270.00	274.00	62,672
03 Sep 25	269.79999 +5.40	270.40	265.00	265.00	46,083
02 Sep 25	264.39999 -5.80	270.40	262.80	269.00	57,602
01 Sep 25	270.20001 +0.20	271.40	269.00	269.00	56,122
29 Aug 25	270.00000 -1.40	275.80	270.00	272.40	43,280
28 Aug 25	271.39999 -1.00	274.00	270.20	272.60	25,306
27 Aug 25	272.39999 -2.60	277.60	271.60	275.00	36,701
26 Aug 25	275.00000 -3.60	275.00	268.80	274.80	123,361
25 Aug 25	278.60001 +5.00	280.00	272.20	273.00	48,222
22 Aug 25	273.60001 -1.60	276.40	273.20	276.00	33,924
21 Aug 25	275.20001 +4.00	275.20	271.90	273.00	41,483
20 Aug 25	271.20001 +2.00	271.40	264.00	264.20	58,093
19 Aug 25	269.20001 -8.60	275.20	268.60	274.80	65,656
18 Aug 25	277.79999 +2.20	280.80	274.80	276.00	49,268
15 Aug 25	275.60001 -0.20	276.40	272.60	275.80	23,846
14 Aug 25	275.79999 +3.80	277.20	273.80	275.60	50,341
13 Aug 25	272.00000 +0.00	276.40	271.60	275.80	29,478
12 Aug 25	272.00000 +4.60	272.40	268.00	268.00	41,993
11 Aug 25	267.39999 -1.20	268.80	262.00	262.40	60,975
08 Aug 25	268.60001 -1.40	272.40	268.20	270.80	67,201
07 Aug 25	270.00000 -3.80	272.80	268.40	272.80	73,415
06 Aug 25	273.79999 +3.40	274.00	269.80	272.00	40,842
05 Aug 25	270.39999 -1.00	273.60	270.20	272.80	35,110
04 Aug 25	271.39999 +1.40	275.00	270.00	271.60	39,874
01 Aug 25	270.00000 -2.40	272.00	267.20	271.20	66,716
31 Jul 25	272.39999 +1.00	276.40	271.00	275.00	41,091
30 Jul 25	271.39999 -1.60	273.80	270.00	273.80	45,974
29 Jul 25	273.00000 +3.60	276.40	269.00	269.80	61,501
28 Jul 25	269.39999 +4.20	274.00	267.80	270.60	79,059
25 Jul 25	265.20001 -2.20	271.00	265.20	268.00	63,666
24 Jul 25	267.39999 +5.40	274.40	266.00	266.00	88,624
23 Jul 25	262.00000 -24.20	274.40	260.60	274.00	187,332
22 Jul 25	286.20001 -3.40	292.00	283.00	288.60	67,574
21 Jul 25	289.60001 -6.00	294.20	288.20	294.00	53,467
18 Jul 25	295.60001 +1.40	298.20	295.00	295.20	45,840
17 Jul 25	294.20001 -0.80	297.40	293.00	296.40	44,358
16 Jul 25	295.00000 -5.40	303.00	293.60	302.40	37,137
15 Jul 25	300.39999 -7.60	310.00	300.20	309.80	45,313
14 Jul 25	308.00000 +5.20	311.20	305.70	308.00	43,086
11 Jul 25	302.79999 +6.40	306.00	299.60	300.40	60,565
10 Jul 25	296.39999 +1.60	297.60	293.60	295.40	48,850
09 Jul 25	294.79999 +0.40	298.00	293.20	296.20	48,651
08 Jul 25	294.39999 -2.60	297.60	292.20	297.40	51,965
07 Jul 25	297.00000 +0.80	298.80	295.20	296.20	31,131
04 Jul 25	296.20001 +2.40	296.20	291.80	293.20	23,595
03 Jul 25	293.79999 +1.00	295.40	281.60	294.40	59,480
02 Jul 25	292.79999 +1.80	294.60	287.80	290.80	44,842
01 Jul 25	291.00000 -9.20	300.40	291.00	300.40	59,349
30 Jun 25	300.20001 +1.60	303.20	299.40	302.80	62,965
27 Jun 25	298.60001 -3.60	302.60	295.80	302.40	65,945
26 Jun 25	302.20001 +5.60	303.00	295.80	296.00	61,063
25 Jun 25	296.60001 +4.60	299.20	293.60	295.00	70,818
24 Jun 25	292.00000 -12.20	302.40	291.00	298.80	60,721
23 Jun 25	304.20001 -0.80	309.20	299.80	307.00	55,817
20 Jun 25	305.00000 +1.40	305.00	301.60	302.60	190,540
19 Jun 25	303.60001 -2.20	307.40	302.40	304.80	42,815
18 Jun 25	305.79999 +0.80	307.20	302.80	303.80	51,244
17 Jun 25	305.00000 -0.60	305.20	298.40	301.00	38,685
16 Jun 25	305.60001 +1.40	307.60	302.20	304.60	51,043
13 Jun 25	304.20001 -0.60	314.00	304.00	310.00	47,127
12 Jun 25	304.79999 +1.80	305.40	298.00	304.80	54,174
11 Jun 25	303.00000 +5.00	304.80	291.00	292.00	58,389
10 Jun 25	298.00000 -10.20	308.60	298.00	307.40	54,901
09 Jun 25	308.20001 -7.00	312.60	306.00	312.60	32,131
06 Jun 25	315.20001 -4.40	323.40	314.40	322.40	43,191
05 Jun 25	319.60001 +3.20	326.60	315.00	315.40	58,596
04 Jun 25	316.39999 -7.20	326.80	312.20	326.40	52,425
03 Jun 25	323.60001 +1.20	325.00	317.60	322.20	47,496
02 Jun 25	322.39999 +3.60	328.00	314.20	323.20	99,748
30 May 25	318.79999 +0.60	323.20	317.20	318.60	175,362
29 May 25	318.20001 -2.60	323.00	316.20	322.40	26,966
28 May 25	320.79999 +9.00	324.00	314.40	314.60	56,059
27 May 25	311.79999 +3.20	311.80	305.60	306.80	54,899
26 May 25	308.60001 +3.60	311.60	305.40	306.40	36,685
23 May 25	305.00000 -6.20	311.40	299.40	311.00	67,352
22 May 25	311.20001 -0.20	311.20	306.60	310.80	29,537
21 May 25	311.39999 +4.00	313.60	308.20	309.00	43,324
20 May 25	307.39999 -2.80	309.00	300.40	305.60	72,422
19 May 25	310.20001 +0.80	310.20	305.20	309.60	47,935
16 May 25	309.39999 +1.80	310.00	305.80	307.20	43,520
15 May 25	307.60001 +7.40	308.00	299.60	301.00	49,883
14 May 25	300.20001 -0.80	305.40	298.00	300.00	41,457
13 May 25	301.00000 +1.20	305.20	298.80	301.20	52,375
12 May 25	299.79999 -14.80	314.60	291.20	314.00	135,978
09 May 25	314.60001 -11.20	324.80	314.40	324.60	40,107
08 May 25	325.79999 +5.60	325.80	317.20	322.60	38,641
07 May 25	320.20001 -4.40	327.80	317.20	326.80	58,388
06 May 25	324.60001 -5.40	332.20	319.60	331.20	48,803
05 May 25	330.00000 +5.40	331.00	326.20	328.00	38,023
02 May 25	324.60001 +7.60	326.20	318.20	320.00	68,235
30 Apr 25	317.00000 +9.20	317.00	305.00	309.00	74,391
29 Apr 25	307.79999 +10.20	308.20	298.40	298.80	57,327
28 Apr 25	297.60001 +0.20	301.80	295.40	297.60	51,863
25 Apr 25	297.39999 -0.80	300.20	292.80	299.40	50,255
24 Apr 25	298.20001 -3.00	299.20	295.20	298.00	50,656
23 Apr 25	301.20001 +1.20	303.80	291.40	303.40	67,020
22 Apr 25	300.00000 -3.60	305.80	299.20	304.60	76,674
17 Apr 25	303.60001 -3.80	307.20	300.40	306.60	26,477
16 Apr 25	307.39999 -2.40	309.20	304.80	306.00	47,885
15 Apr 25	309.79999 +8.80	309.80	301.00	301.00	53,463
14 Apr 25	301.00000 +9.60	301.40	294.00	297.20	53,635
11 Apr 25	291.39999 +0.80	295.40	284.20	293.00	54,080
10 Apr 25	290.60001 +8.40	310.00	287.20	309.80	80,045
09 Apr 25	282.20001 -2.00	283.40	272.20	276.20	131,415
08 Apr 25	284.20001 +17.40	287.80	271.60	273.80	124,852
07 Apr 25	266.79999 -13.00	278.00	247.00	258.00	207,644
04 Apr 25	279.79999 -22.20	303.60	277.00	299.80	153,408
03 Apr 25	302.00000 +2.40	303.20	278.60	293.00	97,794
02 Apr 25	299.60001 -7.00	309.00	297.20	306.00	71,971
01 Apr 25	306.60001 +1.60	311.60	302.20	304.40	100,832
31 Mar 25	305.00000 -4.00	309.80	301.20	305.40	97,907
28 Mar 25	309.00000 -6.00	314.80	306.00	314.40	66,631
27 Mar 25	315.00000 -0.40	315.80	310.00	310.20	60,574
26 Mar 25	315.39999 +1.20	319.60	314.40	317.60	57,750
25 Mar 25	314.20001 +3.60	315.00	309.00	311.40	58,948
24 Mar 25	310.60001 +3.60	317.20	307.20	308.60	101,360
21 Mar 25	307.00000 +0.60	309.40	301.80	307.00	185,779
20 Mar 25	306.39999 -10.00	316.80	299.60	316.60	86,516
19 Mar 25	316.39999 +0.40	323.00	309.40	320.00	151,874
18 Mar 25	316.00000 +2.80	318.00	310.00	314.80	132,282
17 Mar 25	313.20001 +5.40	320.60	307.40	318.00	209,997
14 Mar 25	307.79999 +16.60	307.80	292.20	294.00	152,501
13 Mar 25	291.20001 -0.40	296.40	290.00	294.80	87,211
12 Mar 25	291.60001 +3.40	292.00	283.40	290.40	84,750
11 Mar 25	288.20001 +3.00	292.20	285.00	288.00	90,216
10 Mar 25	285.20001 -1.40	294.20	283.40	294.20	145,054
07 Mar 25	286.60001 -10.00	298.40	286.60	298.00	162,143
06 Mar 25	296.60001 +9.60	305.80	291.60	296.80	199,672
05 Mar 25	287.00000 +11.80	291.60	279.40	290.00	187,253
04 Mar 25	275.20001 -7.60	300.60	273.60	294.00	287,250
03 Mar 25	282.79999 +36.40	293.20	274.40	293.20	274,010
28 Feb 25	246.39999 -1.40	247.40	244.00	247.00	141,921
27 Feb 25	247.80000 +3.20	247.80	244.20	245.40	111,458
26 Feb 25	244.60001 +1.20	247.40	243.80	244.80	45,532
25 Feb 25	243.39999 +1.60	246.80	241.40	244.60	52,168
24 Feb 25	241.80000 +7.80	243.20	237.00	239.00	67,392
21 Feb 25	234.00000 -0.20	235.60	233.20	235.00	55,538
20 Feb 25	234.20000 -1.00	236.20	231.80	234.60	48,013
19 Feb 25	235.20000 +2.20	236.60	231.40	233.00	51,539
18 Feb 25	233.00000 +0.00	238.00	232.40	237.00	70,133
17 Feb 25	233.00000 +14.20	234.20	225.20	225.20	77,746
14 Feb 25	218.80000 +0.60	219.40	214.60	215.40	41,646
13 Feb 25	218.20000 +1.00	219.00	212.00	212.40	46,549
12 Feb 25	217.20000 -0.80	218.20	215.20	218.20	28,598
11 Feb 25	218.00000 +0.60	219.00	216.60	218.40	32,485
10 Feb 25	217.39999 +5.00	218.40	212.20	212.80	63,012
07 Feb 25	212.39999 +2.00	214.00	210.00	211.00	52,121
06 Feb 25	210.39999 -8.60	219.40	209.80	219.00	70,148
05 Feb 25	219.00000 +0.20	219.80	216.60	218.60	22,450
04 Feb 25	218.80000 +1.80	219.60	214.40	217.00	45,940
03 Feb 25	217.00000 -0.80	218.60	214.20	216.20	21,800
31 Jan 25	217.80000 +2.20	218.60	215.60	215.80	33,869
30 Jan 25	215.60001 +7.00	217.00	208.60	208.80	49,315
29 Jan 25	208.60001 -3.40	212.80	208.00	212.00	50,770
28 Jan 25	212.00000 +2.80	212.00	208.80	209.40	32,375
27 Jan 25	209.20000 +1.00	209.80	206.00	207.20	40,166
24 Jan 25	208.20000 -1.40	210.20	208.20	210.00	28,177
23 Jan 25	209.60001 +0.60	210.40	207.80	210.40	38,274
22 Jan 25	209.00000 +0.40	210.60	207.00	209.00	36,787
21 Jan 25	208.60001 +3.00	208.60	205.60	206.00	32,674
20 Jan 25	205.60001 +1.80	207.60	204.60	205.00	31,865
17 Jan 25	203.80000 -0.60	205.40	202.80	204.60	57,091
16 Jan 25	204.39999 +0.80	206.00	203.20	204.60	32,271
15 Jan 25	203.60001 -2.40	206.80	203.60	206.40	57,641
14 Jan 25	206.00000 -0.20	207.40	205.60	206.40	31,693
13 Jan 25	206.20000 +0.00	209.00	204.00	209.00	38,549
10 Jan 25	206.20000 +0.40	207.60	204.40	206.20	42,546
09 Jan 25	205.80000 -0.40	208.00	204.80	205.80	28,332
08 Jan 25	206.20000 +9.70	206.20	196.10	196.50	75,271
07 Jan 25	196.50000 +2.10	197.50	194.40	194.70	46,942
06 Jan 25	194.39999 +0.20	195.50	190.60	194.60	29,203
03 Jan 25	194.20000 -1.70	196.00	194.20	195.30	29,080
02 Jan 25	195.89999 -1.30	198.00	194.60	196.90	21,516
31 Dec 24	197.20000 +1.40	198.00	194.90	195.70	10,939
30 Dec 24	195.80000 +3.10	196.50	192.40	193.00	33,344
27 Dec 24	192.70000 +0.60	192.80	191.40	192.40	14,975
24 Dec 24	192.10001 +0.30	193.20	191.70	192.30	7,100
23 Dec 24	191.80000 +0.50	193.50	191.30	191.70	16,394
20 Dec 24	191.30000 -1.30	191.80	189.40	191.80	50,304
19 Dec 24	192.60001 +3.40	194.30	187.90	188.60	32,941
18 Dec 24	189.20000 -0.20	190.50	188.30	189.60	27,446
17 Dec 24	189.39999 -0.70	191.00	188.40	190.10	38,571
16 Dec 24	190.10001 +0.00	190.70	189.00	189.50	24,104
13 Dec 24	190.10001 -1.50	192.00	189.60	191.00	22,879
12 Dec 24	191.60001 -0.10	193.10	190.40	192.20	29,448
11 Dec 24	191.70000 +1.80	192.20	189.00	189.60	46,520
10 Dec 24	189.89999 -0.20	191.70	189.70	190.10	25,953
09 Dec 24	190.10001 -3.10	193.80	189.40	193.20	33,676
06 Dec 24	193.20000 -0.70	195.70	192.70	194.50	31,184
05 Dec 24	193.89999 -0.80	194.80	192.10	193.60	45,210
04 Dec 24	194.70000 +3.10	196.50	190.90	190.90	33,278
03 Dec 24	191.60001 +2.30	192.20	189.10	189.10	43,882
02 Dec 24	189.30000 +0.90	191.80	187.90	190.50	43,835
29 Nov 24	188.39999 -0.70	189.60	187.00	188.20	45,156
28 Nov 24	189.10001 +2.20	189.70	186.50	186.70	19,111
27 Nov 24	186.89999 -0.20	188.20	185.30	186.50	27,587
26 Nov 24	187.10001 +0.30	188.30	186.30	186.90	23,695
25 Nov 24	186.80000 -7.90	192.60	186.80	189.80	91,926
22 Nov 24	194.70000 -3.70	199.10	191.70	198.60	51,012
21 Nov 24	198.39999 +2.80	198.60	194.90	195.50	29,125
20 Nov 24	195.60001 +0.20	197.30	194.20	195.70	26,252
19 Nov 24	195.39999 +3.60	196.80	191.10	191.80	62,884
18 Nov 24	191.80000 -0.10	194.00	191.40	193.40	18,654
15 Nov 24	191.89999 -0.90	193.00	190.00	191.00	32,089
14 Nov 24	192.80000 -4.00	197.90	191.90	197.60	31,226
13 Nov 24	196.80000 -1.10	197.40	194.10	196.50	36,023
12 Nov 24	197.89999 -2.70	201.80	197.40	200.60	36,668
11 Nov 24	200.60001 +1.90	202.60	199.10	200.00	27,265
08 Nov 24	198.70000 -0.50	200.60	196.40	199.50	30,619
07 Nov 24	199.20000 +3.60	199.40	193.20	196.20	55,471
06 Nov 24	195.60001 +8.00	196.30	188.80	190.20	51,744
05 Nov 24	187.60001 +3.40	187.60	183.50	183.90	80,928
04 Nov 24	184.20000 -2.30	186.00	184.00	185.50	39,004
01 Nov 24	186.50000 +1.20	187.70	185.00	185.00	22,049
31 Oct 24	185.30000 -0.50	186.50	184.00	185.50	51,240
30 Oct 24	185.80000 -2.20	189.30	185.40	187.40	38,798
29 Oct 24	188.00000 -4.30	194.00	187.90	192.30	32,057
28 Oct 24	192.30000 -0.50	194.00	189.90	193.30	31,525
25 Oct 24	192.80000 +0.20	193.50	190.80	192.40	36,448
24 Oct 24	192.60001 +1.10	195.10	191.30	191.50	34,625
23 Oct 24	191.50000 -1.20	193.50	191.10	192.80	38,026
22 Oct 24	192.70000 +3.70	192.70	188.20	189.00	33,005
21 Oct 24	189.00000 -2.90	191.90	189.00	191.60	32,167
18 Oct 24	191.89999 +0.20	192.80	189.70	191.20	25,348
17 Oct 24	191.70000 +3.30	191.70	188.60	188.70	25,785
16 Oct 24	188.39999 +2.30	188.40	185.30	185.80	37,102
15 Oct 24	186.10001 -1.60	188.80	186.10	187.70	49,173
14 Oct 24	187.70000 +2.20	187.80	185.80	185.90	18,938
11 Oct 24	185.50000 +0.70	186.40	183.20	183.70	33,003
10 Oct 24	184.80000 -7.00	191.80	184.80	191.70	44,755
09 Oct 24	191.80000 +4.40	191.80	187.20	187.40	37,218
08 Oct 24	187.39999 -0.30	188.80	186.50	187.00	20,417
07 Oct 24	187.70000 -0.20	188.80	185.30	188.00	25,497
04 Oct 24	187.89999 +0.40	188.50	185.20	187.40	30,773
03 Oct 24	187.50000 -0.70	189.20	186.70	188.00	23,588
02 Oct 24	188.20000 +0.80	192.00	187.40	187.40	44,230
01 Oct 24	187.39999 +2.40	187.60	184.60	185.00	39,854
30 Sep 24	185.00000 -6.80	192.10	182.90	191.80	75,429
27 Sep 24	191.80000 +0.80	192.80	190.80	191.40	27,386
26 Sep 24	191.00000 -4.20	196.20	189.50	195.70	33,495
25 Sep 24	195.20000 +2.00	195.30	192.60	192.80	22,381
24 Sep 24	193.20000 +3.10	194.80	190.50	191.40	36,282
23 Sep 24	190.10001 +0.20	191.60	188.50	191.10	27,524
20 Sep 24	189.89999 -3.20	192.70	188.20	192.20	226,555
19 Sep 24	193.10001 +5.00	193.80	189.40	189.40	30,736
18 Sep 24	188.10001 +2.50	188.80	185.50	185.60	34,728
17 Sep 24	185.60001 -5.20	193.00	183.10	192.90	59,416
16 Sep 24	190.80000 -0.50	192.20	188.50	189.10	18,642
13 Sep 24	191.30000 +1.80	191.80	188.30	189.50	19,773
12 Sep 24	189.50000 +2.00	189.80	187.50	188.90	22,939
11 Sep 24	187.50000 -2.40	190.20	186.40	189.80	26,398
10 Sep 24	189.89999 +1.40	190.20	187.80	188.20	21,516
09 Sep 24	188.50000 +1.30	189.50	185.60	187.30	20,350
06 Sep 24	187.20000 -4.10	191.40	186.20	190.70	32,421
05 Sep 24	191.30000 -0.90	191.30	188.50	191.00	29,853
04 Sep 24	192.20000 +1.10	192.20	188.00	189.40	28,811
03 Sep 24	191.10001 -2.70	196.30	191.10	194.10	29,301
02 Sep 24	193.80000 -1.00	196.10	192.90	195.90	22,552
30 Aug 24	194.80000 +0.70	197.30	194.60	196.20	70,346
29 Aug 24	194.10001 +4.30	194.10	190.20	190.20	43,139
28 Aug 24	189.80000 +1.00	190.40	187.40	188.30	45,868
27 Aug 24	188.80000 +1.00	190.00	187.30	188.00	28,820
26 Aug 24	187.80000 -1.40	188.60	185.90	187.70	20,718
23 Aug 24	189.20000 +0.20	190.00	188.50	189.00	16,108
22 Aug 24	189.00000 -1.70	190.70	189.00	190.20	15,258
21 Aug 24	190.70000 +0.50	190.70	188.80	189.80	14,514
20 Aug 24	190.20000 -0.90	192.40	190.20	191.60	20,649
19 Aug 24	191.10001 -2.10	192.50	187.40	190.80	21,655
16 Aug 24	193.20000 -1.40	195.70	193.00	195.20	20,728
15 Aug 24	194.60001 +0.20	196.50	194.00	195.00	22,837
14 Aug 24	194.39999 +2.90	195.00	191.80	191.90	42,966
13 Aug 24	191.50000 +2.00	191.80	189.60	190.20	29,089
12 Aug 24	189.50000 -1.00	191.70	188.80	191.70	17,729
09 Aug 24	190.50000 +3.10	192.20	187.80	188.20	43,546
08 Aug 24	187.39999 -4.80	192.70	187.40	191.60	39,135
07 Aug 24	192.20000 +5.90	192.30	187.20	187.20	50,339
06 Aug 24	186.30000 +0.80	188.30	185.20	187.00	43,139
05 Aug 24	185.50000 -0.30	185.60	180.00	180.10	76,211
02 Aug 24	185.80000 -0.20	187.80	183.90	185.70	66,171
01 Aug 24	186.00000 -0.10	189.00	185.10	187.70	60,524
31 Jul 24	186.10001 +0.50	187.80	185.20	186.60	43,457
30 Jul 24	185.60001 +0.50	186.20	184.10	185.70	57,376
29 Jul 24	185.10001 +3.70	185.90	183.20	183.20	64,367
26 Jul 24	181.39999 +6.20	182.80	175.80	175.80	73,195
25 Jul 24	175.20000 +0.50	175.20	169.50	171.70	88,457
24 Jul 24	174.70000 +12.50	180.20	171.40	180.00	122,966
23 Jul 24	162.20000 -1.60	164.40	160.90	164.40	45,553
22 Jul 24	163.80000 -0.70	165.80	163.70	165.10	43,023
19 Jul 24	164.50000 -3.60	168.20	164.50	167.70	55,603
18 Jul 24	168.10001 +0.70	169.80	167.40	167.80	38,627
17 Jul 24	167.39999 -2.20	170.00	167.00	169.80	54,574
16 Jul 24	169.60001 +0.50	169.90	167.20	169.30	73,415
15 Jul 24	169.10001 -0.80	172.50	169.10	171.10	37,263
12 Jul 24	169.89999 -0.20	171.30	169.30	170.50	41,103
11 Jul 24	170.10001 -0.80	171.90	170.10	171.50	50,215
10 Jul 24	170.89999 +0.60	170.90	168.30	170.70	24,312
09 Jul 24	170.30000 +0.00	172.30	168.70	169.80	43,569
08 Jul 24	170.30000 -0.20	173.30	169.50	172.70	52,080
05 Jul 24	170.50000 -2.60	174.00	170.10	173.80	38,546
04 Jul 24	173.10001 +3.70	173.30	170.80	170.80	53,800
03 Jul 24	169.39999 +1.50	171.70	166.10	167.10	43,824
02 Jul 24	167.89999 -3.30	170.30	167.50	170.30	68,894
01 Jul 24	171.20000 +1.60	174.10	170.50	174.00	32,653
28 Jun 24	169.60001 -0.90	172.20	169.40	170.50	34,168
27 Jun 24	170.50000 -2.40	173.20	170.50	173.00	44,320
26 Jun 24	172.89999 -2.80	176.50	172.20	175.60	36,549
25 Jun 24	175.70000 -3.90	177.00	171.20	172.20	75,910
24 Jun 24	179.60001 +1.00	180.40	177.00	178.00	45,136
21 Jun 24	178.60001 -3.20	182.30	178.10	182.00	117,240
20 Jun 24	181.80000 +2.50	181.80	178.20	179.00	60,578
19 Jun 24	179.30000 +3.20	179.60	176.50	176.90	53,517
18 Jun 24	176.10001 +0.30	179.70	176.10	178.40	57,366
17 Jun 24	175.80000 +1.60	177.60	173.10	174.00	58,249
14 Jun 24	174.20000 -9.60	184.00	170.20	182.20	113,285
13 Jun 24	183.80000 -1.00	186.40	183.80	184.10	52,813
12 Jun 24	184.80000 -3.70	189.30	184.80	188.30	49,666
11 Jun 24	188.50000 -4.40	193.70	187.80	193.10	44,666
10 Jun 24	192.89999 -0.20	193.10	188.90	190.80	47,440
07 Jun 24	193.10001 -0.10	194.20	192.00	193.40	35,596
06 Jun 24	193.20000 +0.60	196.50	193.20	193.90	25,436
05 Jun 24	192.60001 -1.30	194.80	192.60	193.90	38,620
04 Jun 24	193.89999 -1.90	195.80	193.30	195.80	26,670
03 Jun 24	195.80000 -3.20	200.80	195.10	200.80	41,315
31 May 24	199.00000 +3.90	199.20	195.00	195.10	183,337
30 May 24	195.10001 -1.30	197.10	195.00	196.20	31,134
29 May 24	196.39999 -1.90	200.60	194.10	199.00	59,113
28 May 24	198.30000 -4.10	203.20	198.30	202.60	44,777
27 May 24	202.39999 -1.80	204.00	201.40	204.00	18,024
24 May 24	204.20000 -2.00	205.80	203.20	205.80	20,743
23 May 24	206.20000 +2.60	206.20	203.60	204.00	31,673
22 May 24	203.60001 -2.00	205.20	202.60	205.00	29,622
21 May 24	205.60001 -1.00	208.40	203.40	207.40	44,309
20 May 24	206.60001 -2.80	209.40	205.80	206.00	33,781
17 May 24	209.39999 -2.00	210.00	205.60	210.00	37,237
16 May 24	211.39999 +2.80	212.40	207.40	208.60	33,937
15 May 24	208.60001 -0.40	210.80	206.00	209.80	42,485
14 May 24	209.00000 +1.20	209.00	204.80	205.80	31,018
13 May 24	207.80000 +1.00	208.00	204.80	207.00	30,399
10 May 24	206.80000 -0.40	209.20	206.60	207.20	44,001
09 May 24	207.20000 +4.60	208.80	202.20	202.20	26,445
08 May 24	202.60001 -1.00	206.40	202.60	204.80	50,004
07 May 24	203.60001 -1.20	206.00	203.20	205.20	29,073
06 May 24	204.80000 +3.00	205.40	201.80	202.00	27,275
03 May 24	201.80000 +1.60	203.00	199.90	200.20	47,496
02 May 24	200.20000 -1.00	202.20	198.90	200.60	41,217
30 Apr 24	201.20000 -1.60	204.00	201.00	203.40	32,058
29 Apr 24	202.80000 -1.00	204.20	202.40	204.00	27,130
26 Apr 24	203.80000 +2.00	205.00	200.00	204.40	26,155
25 Apr 24	201.80000 -3.60	205.60	199.60	205.60	32,424
24 Apr 24	205.39999 -0.20	207.60	205.40	206.00	25,100
23 Apr 24	205.60001 +3.60	206.00	201.00	202.80	39,427
22 Apr 24	202.00000 -3.20	204.20	198.00	198.40	43,323
19 Apr 24	205.20000 -0.20	206.20	203.00	205.00	45,328
18 Apr 24	205.39999 -1.40	209.20	202.40	209.20	49,843
17 Apr 24	206.80000 -0.20	211.40	206.80	207.40	61,096
16 Apr 24	207.00000 -0.80	209.40	204.60	206.40	73,546
15 Apr 24	207.80000 +3.00	211.60	206.80	207.00	51,759
12 Apr 24	204.80000 +4.00	206.40	201.80	202.40	40,703
11 Apr 24	200.80000 -1.40	204.00	200.80	202.20	68,377
10 Apr 24	202.20000 -0.40	204.80	197.60	203.60	70,417
09 Apr 24	202.60001 -7.40	209.60	199.10	208.60	101,774
08 Apr 24	210.00000 +4.80	210.00	205.40	205.40	52,662
05 Apr 24	205.20000 -0.60	205.40	201.80	204.40	51,623
04 Apr 24	205.80000 +0.00	207.00	204.60	205.20	55,438
03 Apr 24	205.80000 +1.60	208.20	203.40	207.60	77,398
02 Apr 24	204.20000 +0.20	209.40	203.60	204.20	76,907
28 Mar 24	204.00000 -2.00	207.20	203.40	205.00	65,760
27 Mar 24	206.00000 +1.80	208.20	201.80	203.80	37,150
26 Mar 24	204.20000 -2.80	208.20	203.00	207.40	85,091
25 Mar 24	207.00000 +14.10	208.20	197.00	197.20	119,427
22 Mar 24	192.89999 +5.20	193.60	186.80	187.40	50,708
21 Mar 24	187.70000 +0.10	188.00	185.80	187.80	49,313
20 Mar 24	187.60001 +4.70	189.00	182.40	183.70	76,853
19 Mar 24	182.89999 +2.60	183.70	179.50	179.70	101,986
18 Mar 24	180.30000 +2.00	183.30	178.40	178.40	99,629
15 Mar 24	178.30000 -1.20	180.30	177.60	179.00	126,218
14 Mar 24	179.50000 +3.20	181.40	176.50	176.50	73,218
13 Mar 24	176.30000 +0.00	179.20	176.30	176.70	53,948
12 Mar 24	176.30000 -0.80	178.30	174.40	176.60	81,513
11 Mar 24	177.10001 -3.70	183.30	177.10	182.50	58,199
08 Mar 24	180.80000 -2.30	184.10	179.10	183.80	60,453
07 Mar 24	183.10001 +0.20	186.50	181.50	181.50	52,996
06 Mar 24	182.89999 -10.50	197.00	178.90	196.90	120,075
05 Mar 24	193.39999 +6.00	194.80	188.10	188.10	78,214
04 Mar 24	187.39999 +4.30	187.40	182.40	182.80	31,827
01 Mar 24	183.10001 +0.20	184.20	181.10	183.70	28,672
29 Feb 24	182.89999 -1.10	184.50	182.70	184.00	90,933
28 Feb 24	184.00000 +1.30	184.20	182.20	183.00	26,649
27 Feb 24	182.70000 -2.00	187.50	182.70	186.70	36,145
26 Feb 24	184.70000 +2.40	184.90	181.10	182.00	20,188
23 Feb 24	182.30000 -0.40	183.40	181.40	182.50	18,397
22 Feb 24	182.70000 +0.60	183.10	181.70	182.00	21,528
21 Feb 24	182.10001 -0.50	182.10	178.40	182.00	29,354
20 Feb 24	182.60001 +1.70	183.40	180.50	181.10	18,546
19 Feb 24	180.89999 -3.40	184.80	179.80	184.70	20,355
16 Feb 24	184.30000 +1.60	185.10	182.30	182.60	32,836
15 Feb 24	182.70000 +5.70	184.30	177.00	177.10	51,908
14 Feb 24	177.00000 +5.20	177.00	172.20	172.20	36,830
13 Feb 24	171.80000 -0.80	172.10	170.50	172.00	33,550
12 Feb 24	172.60001 +0.40	174.20	171.60	172.90	29,277
09 Feb 24	172.20000 -1.40	174.80	170.90	173.70	24,260
08 Feb 24	173.60001 -1.70	175.70	173.00	175.20	18,993
07 Feb 24	175.30000 +0.10	176.50	174.80	175.60	28,174
06 Feb 24	175.20000 +2.50	176.30	173.30	173.40	32,704
05 Feb 24	172.70000 -4.50	177.20	172.40	176.80	24,927
02 Feb 24	177.20000 +1.50	178.10	175.90	176.60	45,143
01 Feb 24	175.70000 +0.20	177.60	175.50	175.60	48,042
31 Jan 24	175.50000 +0.90	176.90	174.10	174.60	50,262
30 Jan 24	174.60001 -0.60	177.50	174.50	175.50	43,292
29 Jan 24	175.20000 +2.70	175.80	172.90	172.90	41,525
26 Jan 24	172.50000 +0.40	173.90	171.90	173.30	41,134
25 Jan 24	172.10001 -1.30	174.80	172.10	173.90	35,427
24 Jan 24	173.39999 +2.20	173.60	171.60	171.60	38,884
23 Jan 24	171.20000 -1.80	173.80	168.90	173.00	53,326
22 Jan 24	173.00000 +2.00	173.30	170.10	171.00	46,672
19 Jan 24	171.00000 -3.60	175.50	171.00	174.50	53,684
18 Jan 24	174.60001 -2.80	177.80	172.60	176.50	63,618
17 Jan 24	177.39999 +1.20	178.70	175.30	175.50	55,482
16 Jan 24	176.20000 -1.30	178.80	175.30	176.90	76,833
15 Jan 24	177.50000 -12.20	183.20	171.00	178.50	102,276
12 Jan 24	189.70000 +5.20	189.80	184.50	184.50	38,891
11 Jan 24	184.50000 -1.10	186.60	184.20	186.60	19,927
10 Jan 24	185.60001 +1.50	187.10	184.20	186.90	39,380
09 Jan 24	184.10001 +1.10	188.40	184.00	184.20	49,971
08 Jan 24	183.00000 -1.80	185.40	182.60	184.60	49,099
05 Jan 24	184.80000 -0.90	185.90	184.50	185.00	16,750
04 Jan 24	185.70000 +4.70	186.10	181.20	181.40	33,069
03 Jan 24	181.00000 +1.00	181.00	179.00	179.20	36,117
02 Jan 24	180.00000 +0.80	180.80	179.40	179.60	24,695
29 Dec 23	179.20000 +0.00	180.40	178.50	178.70	21,876
28 Dec 23	179.20000 -0.80	180.60	179.20	179.70	31,065
27 Dec 23	180.00000 -0.10	180.80	178.90	179.10	27,545
22 Dec 23	180.10001 -0.30	181.00	180.00	180.60	13,539
21 Dec 23	180.39999 +0.60	180.90	179.10	179.30	22,129
20 Dec 23	179.80000 +0.90	180.30	178.50	179.30	33,696
19 Dec 23	178.89999 +0.30	180.20	178.10	178.80	46,266
18 Dec 23	178.60001 +2.00	178.90	176.60	176.80	37,402
15 Dec 23	176.60001 +0.70	178.90	175.80	176.20	78,951
14 Dec 23	175.89999 -4.10	181.00	175.90	180.00	68,462
13 Dec 23	180.00000 +0.80	180.60	179.00	179.00	35,572
12 Dec 23	179.20000 -1.50	179.20	174.90	178.00	69,897
11 Dec 23	180.70000 -1.70	184.50	179.70	182.10	35,076
08 Dec 23	182.39999 +3.40	182.90	179.80	181.40	58,106
07 Dec 23	179.00000 -2.60	184.80	179.00	181.60	59,162
06 Dec 23	181.60001 -0.70	184.80	180.60	182.80	37,089
05 Dec 23	182.30000 +2.50	184.60	178.70	180.20	46,477
04 Dec 23	179.80000 -4.30	184.00	179.10	184.00	37,660
01 Dec 23	184.10001 +1.70	185.80	182.70	183.10	30,892
30 Nov 23	182.39999 -2.60	185.60	181.10	185.10	101,380
29 Nov 23	185.00000 -0.30	186.30	183.10	184.80	24,972
28 Nov 23	185.30000 +1.90	185.90	183.00	184.80	25,092
27 Nov 23	183.39999 -4.90	189.00	182.60	188.50	29,657
24 Nov 23	188.30000 +1.00	189.80	187.40	187.90	22,844
23 Nov 23	187.30000 -0.20	188.50	187.10	188.00	27,035
22 Nov 23	187.50000 -2.10	191.40	187.50	189.40	29,551
21 Nov 23	189.60001 +1.20	190.40	186.90	187.70	27,022
20 Nov 23	188.39999 +0.80	189.60	186.70	187.60	26,162
17 Nov 23	187.60001 +3.50	187.60	183.00	184.00	35,111
16 Nov 23	184.10001 -1.80	188.00	184.10	186.60	32,450
15 Nov 23	185.89999 -0.60	188.30	185.30	186.40	33,019
14 Nov 23	186.50000 -0.80	188.20	184.90	187.30	31,286
13 Nov 23	187.30000 +4.40	187.30	183.90	183.90	29,916
10 Nov 23	182.89999 +0.20	184.00	181.50	182.10	21,750
09 Nov 23	182.70000 -0.20	184.00	180.10	183.70	21,375
08 Nov 23	182.89999 +2.00	184.40	180.20	180.20	26,567
07 Nov 23	180.89999 -1.10	182.80	179.90	181.70	21,987
06 Nov 23	182.00000 +1.30	183.20	180.80	180.90	22,045
03 Nov 23	180.70000 -2.10	184.00	180.20	182.90	25,413
02 Nov 23	182.80000 -4.50	188.60	181.40	187.60	71,950
01 Nov 23	187.30000 -0.20	189.50	186.00	187.50	87,435
31 Oct 23	187.50000 +0.30	188.80	181.60	187.40	64,203
30 Oct 23	187.20000 +1.00	189.60	186.20	187.70	32,140
27 Oct 23	186.20000 -4.20	189.10	185.60	188.80	31,746
26 Oct 23	190.39999 +0.60	192.00	189.20	189.70	39,966
25 Oct 23	189.80000 +1.50	191.60	187.60	189.00	47,183
24 Oct 23	188.30000 +3.90	188.30	184.50	184.80	41,969
23 Oct 23	184.39999 +2.30	187.30	182.80	183.30	37,053
20 Oct 23	182.10001 -1.40	183.20	180.90	182.30	29,253
19 Oct 23	183.50000 -3.30	185.30	181.60	185.20	34,036
18 Oct 23	186.80000 -1.70	188.70	186.70	188.50	29,601
17 Oct 23	188.50000 +1.80	189.30	185.50	186.20	29,510
16 Oct 23	186.70000 -0.70	188.90	186.10	186.70	29,744
13 Oct 23	187.39999 -0.20	190.50	186.30	187.50	49,619
12 Oct 23	187.60001 +2.70	187.80	185.00	185.60	26,238
11 Oct 23	184.89999 +2.00	185.40	183.00	183.60	43,287
10 Oct 23	182.89999 +1.90	183.50	181.40	181.90	29,927
09 Oct 23	181.00000 +7.60	182.20	175.20	175.20	52,679
06 Oct 23	173.39999 -0.80	175.50	171.60	174.80	53,686
05 Oct 23	174.20000 +2.10	175.30	171.50	172.60	41,078
04 Oct 23	172.10001 -4.40	176.90	172.10	175.80	44,950
03 Oct 23	176.50000 +0.40	177.60	175.50	175.90	45,525
02 Oct 23	176.10001 -2.30	180.30	175.90	178.70	47,055
29 Sep 23	178.39999 -1.50	180.50	178.40	180.00	65,923
28 Sep 23	179.89999 -0.50	180.80	178.40	180.60	45,608
27 Sep 23	180.39999 +1.40	180.40	178.30	179.50	53,449
26 Sep 23	179.00000 +2.70	180.20	175.40	175.90	49,555
25 Sep 23	176.30000 -1.90	180.00	175.60	178.00	40,143
22 Sep 23	178.20000 -1.90	179.40	176.90	179.30	44,187
21 Sep 23	180.10001 -0.90	180.70	179.30	180.00	41,359
20 Sep 23	181.00000 -1.30	183.30	180.60	183.10	27,640
19 Sep 23	182.30000 -1.20	183.90	182.00	182.90	24,862
18 Sep 23	183.50000 +3.10	183.60	180.20	180.40	34,779
15 Sep 23	180.39999 +0.40	181.40	179.90	181.10	105,394
14 Sep 23	180.00000 -1.00	181.40	179.40	181.40	51,710
13 Sep 23	181.00000 +0.20	181.50	178.40	181.00	44,769
12 Sep 23	180.80000 -1.00	182.70	180.30	182.40	22,325
11 Sep 23	181.80000 +0.20	184.80	181.10	181.80	34,718
08 Sep 23	181.60001 +1.40	181.80	179.20	180.50	27,378
07 Sep 23	180.20000 +0.20	181.00	178.90	179.50	48,490
06 Sep 23	180.00000 -0.80	181.60	179.80	180.80	60,930
05 Sep 23	180.80000 +0.80	181.70	179.00	179.50	28,666
04 Sep 23	180.00000 -1.00	182.80	180.00	181.40	25,695
01 Sep 23	181.00000 -0.60	183.50	180.50	181.50	32,999
31 Aug 23	181.60001 +2.30	181.60	178.10	178.80	326,039
30 Aug 23	179.30000 +1.50	180.00	176.80	177.80	41,694
29 Aug 23	177.80000 -1.40	180.40	177.30	178.90	60,266
28 Aug 23	179.20000 +3.80	179.20	176.70	177.20	34,043
25 Aug 23	175.39999 +0.00	177.70	174.40	175.00	51,148
24 Aug 23	175.39999 -1.20	178.90	175.40	177.30	46,976
23 Aug 23	176.60001 +2.30	177.30	175.50	175.50	39,450
22 Aug 23	174.30000 +1.50	175.10	172.80	172.80	43,627
21 Aug 23	172.80000 +2.40	174.00	170.20	170.20	57,219
18 Aug 23	170.39999 +1.90	171.00	168.10	168.50	50,331
17 Aug 23	168.50000 -2.10	171.10	168.50	170.40	49,918
16 Aug 23	170.60001 -0.60	172.80	170.20	171.10	46,845
15 Aug 23	171.20000 -1.00	172.60	170.70	172.20	41,727
14 Aug 23	172.20000 +0.80	174.00	171.20	171.40	49,490
11 Aug 23	171.39999 -9.00	180.40	171.10	178.20	95,221
10 Aug 23	180.39999 +0.10	182.20	179.00	181.00	41,915
09 Aug 23	180.30000 +0.30	181.20	179.50	180.90	24,437
08 Aug 23	180.00000 +0.10	180.60	178.80	179.90	41,625
07 Aug 23	179.89999 +1.40	180.20	177.80	177.90	48,048
04 Aug 23	178.50000 +2.90	179.00	176.10	176.10	54,825
03 Aug 23	175.60001 -1.20	176.70	172.30	176.20	49,690
02 Aug 23	176.80000 +0.10	179.20	176.10	176.10	49,135
01 Aug 23	176.70000 +0.00	178.10	174.40	174.60	42,787
31 Jul 23	176.70000 +2.30	177.80	174.40	174.50	64,187
28 Jul 23	174.39999 +0.00	177.90	172.30	174.20	54,301
27 Jul 23	174.39999 +3.40	175.10	170.50	171.50	67,230
26 Jul 23	171.00000 +0.40	171.40	168.30	169.80	70,043
25 Jul 23	170.60001 +0.00	171.80	168.50	170.00	73,093
24 Jul 23	170.60001 +4.30	170.60	164.10	167.00	92,247
21 Jul 23	166.30000 -15.50	175.00	164.60	174.00	192,126
20 Jul 23	181.80000 -1.40	183.40	180.20	182.10	44,031
19 Jul 23	183.20000 -1.40	185.20	182.60	183.10	48,403
18 Jul 23	184.60001 +1.60	185.20	182.70	183.20	35,144
17 Jul 23	183.00000 +1.90	186.40	180.20	185.00	57,619
14 Jul 23	181.10001 -3.30	184.20	180.50	184.10	49,860
13 Jul 23	184.39999 -1.10	185.70	183.20	184.90	32,186
12 Jul 23	185.50000 +3.90	185.70	181.40	182.40	45,775
11 Jul 23	181.60001 +1.40	187.60	180.90	186.40	52,164
10 Jul 23	180.20000 +0.20	181.20	178.30	179.00	41,409
07 Jul 23	180.00000 +0.90	181.00	177.80	179.60	46,134
06 Jul 23	179.10001 -3.90	182.10	178.80	182.10	43,346
05 Jul 23	183.00000 +3.20	184.20	180.20	180.20	55,378
04 Jul 23	179.80000 -0.90	182.00	178.50	180.70	32,098
03 Jul 23	180.70000 -2.70	184.90	180.50	184.00	34,594
30 Jun 23	183.39999 +0.60	184.20	181.70	183.00	60,318
29 Jun 23	182.80000 +2.50	183.10	179.50	180.60	47,788
28 Jun 23	180.30000 +4.50	180.90	176.50	176.50	63,713
27 Jun 23	175.80000 +4.00	175.80	169.30	173.20	90,835
26 Jun 23	171.80000 -6.40	177.60	169.20	177.60	85,245
23 Jun 23	178.20000 +3.20	178.20	173.70	174.60	80,925
22 Jun 23	175.00000 -2.60	177.10	174.30	176.70	67,362
21 Jun 23	177.60001 +2.30	177.70	174.80	175.00	55,495
20 Jun 23	175.30000 +2.90	175.70	172.10	172.10	62,482
19 Jun 23	172.39999 -0.20	175.20	172.00	172.50	51,740
16 Jun 23	172.60001 +3.90	173.10	169.00	169.00	127,094
15 Jun 23	168.70000 -0.90	170.40	168.30	169.80	63,906
14 Jun 23	169.60001 -1.70	170.90	168.50	169.40	55,626
13 Jun 23	171.30000 +2.40	172.30	168.70	168.70	62,975
12 Jun 23	168.89999 +2.70	169.70	166.80	166.80	69,765
09 Jun 23	166.20000 +3.50	166.60	163.00	163.00	52,612
08 Jun 23	162.70000 +2.30	162.90	159.90	160.40	54,437
07 Jun 23	160.39999 -2.80	164.40	160.40	162.90	58,831
06 Jun 23	163.20000 +0.50	163.70	161.70	162.50	55,267
05 Jun 23	162.70000 -1.80	165.60	162.70	165.00	46,942
02 Jun 23	164.50000 +1.80	164.90	160.20	160.20	64,634
01 Jun 23	162.70000 +4.50	163.60	160.60	160.60	73,515
31 May 23	158.20000 -4.30	163.50	158.20	161.40	325,771
30 May 23	162.50000 -2.90	165.80	162.20	165.10	48,095
29 May 23	165.39999 +0.90	166.50	165.00	165.10	19,984
26 May 23	164.50000 +1.40	166.30	163.50	163.50	43,739
25 May 23	163.10001 +0.40	165.70	163.10	164.10	48,036
24 May 23	162.70000 -4.50	166.20	162.40	166.20	81,696
23 May 23	167.20000 -5.90	172.90	167.10	172.50	74,974
22 May 23	173.10001 +1.40	175.80	172.60	172.70	46,991
19 May 23	171.70000 -4.40	174.60	170.40	173.80	56,662
18 May 23	176.10001 +0.40	179.20	175.40	176.80	48,239
17 May 23	175.70000 +3.00	176.50	172.00	173.60	56,401
16 May 23	172.70000 +1.60	174.10	170.80	171.20	64,064
15 May 23	171.10001 +0.80	172.20	170.30	170.70	45,671
12 May 23	170.30000 +0.70	171.00	169.50	169.60	34,654
11 May 23	169.60001 +0.60	171.10	167.70	169.30	47,882
10 May 23	169.00000 -1.50	171.50	168.30	171.10	38,859
09 May 23	170.50000 +0.90	171.40	169.20	170.30	62,853
08 May 23	169.60001 -0.80	171.40	169.50	170.70	25,560
05 May 23	170.39999 -2.10	173.30	166.40	171.80	84,483
04 May 23	172.50000 -5.50	178.40	172.10	178.30	40,232
03 May 23	178.00000 +1.50	178.60	176.50	176.60	32,707
02 May 23	176.50000 -0.80	178.20	175.50	176.10	40,428
28 Apr 23	177.30000 +0.20	178.50	175.90	177.20	49,498
27 Apr 23	177.10001 +1.10	178.60	175.40	176.60	37,933
26 Apr 23	176.00000 +0.00	177.20	174.60	176.20	47,555
25 Apr 23	176.00000 -2.00	178.30	175.20	178.00	32,446
24 Apr 23	178.00000 -1.70	180.00	178.00	179.20	25,660
21 Apr 23	179.70000 -2.70	183.90	179.70	182.50	33,877
20 Apr 23	182.39999 +0.60	183.40	179.60	180.20	63,549
19 Apr 23	181.80000 -0.10	183.90	181.50	183.90	28,618
18 Apr 23	181.89999 -1.70	184.60	181.30	184.60	38,419
17 Apr 23	183.60001 +0.60	185.10	183.00	183.40	48,386
14 Apr 23	183.00000 -1.70	185.20	181.80	185.10	42,224
13 Apr 23	184.70000 -0.40	188.50	184.70	185.90	50,964
12 Apr 23	185.10001 -1.30	188.00	184.40	186.00	46,854
11 Apr 23	186.39999 -0.30	188.20	185.50	187.00	41,610
06 Apr 23	186.70000 +2.90	186.80	182.80	183.60	33,644
05 Apr 23	183.80000 +0.60	184.30	181.90	184.20	37,952
04 Apr 23	183.20000 +1.20	183.80	181.70	183.10	37,178
03 Apr 23	182.00000 -0.60	183.60	180.60	182.80	57,004
31 Mar 23	182.60001 +0.50	183.90	181.60	182.80	71,177
30 Mar 23	182.10001 -1.90	184.70	181.40	184.00	46,708
29 Mar 23	184.00000 +1.80	184.00	182.00	183.00	32,697
28 Mar 23	182.20000 +0.20	184.00	181.00	183.70	45,766
27 Mar 23	182.00000 +0.10	185.30	181.60	183.40	45,481
24 Mar 23	181.89999 -0.90	181.90	178.90	181.90	51,024
23 Mar 23	182.80000 -0.90	184.50	182.30	182.60	44,703
22 Mar 23	183.70000 +5.40	183.70	178.60	179.20	72,703
21 Mar 23	178.30000 +0.10	181.20	176.90	178.90	61,526
20 Mar 23	178.20000 +3.00	178.80	171.40	175.00	50,467
17 Mar 23	175.20000 -3.40	180.50	174.30	179.40	144,655
16 Mar 23	178.60001 +3.40	179.70	175.40	177.70	59,924
15 Mar 23	175.20000 -2.20	181.00	173.90	180.30	96,126
14 Mar 23	177.39999 +3.90	178.00	172.80	173.60	38,734
13 Mar 23	173.50000 -4.90	179.70	170.80	179.00	51,761
10 Mar 23	178.39999 -0.80	183.00	177.30	179.80	67,204
09 Mar 23	179.20000 +19.50	180.10	164.10	165.30	169,079
08 Mar 23	159.70000 -3.50	163.30	159.70	162.30	58,682
07 Mar 23	163.20000 +0.10	164.00	161.10	163.50	27,299
06 Mar 23	163.10001 -0.90	164.50	162.00	163.80	28,994
03 Mar 23	164.00000 -0.90	165.40	163.90	164.70	25,952
02 Mar 23	164.89999 +2.60	164.90	162.20	162.60	44,009
01 Mar 23	162.30000 -0.40	163.40	158.10	160.50	52,137
28 Feb 23	162.70000 -2.20	164.90	162.70	164.10	73,797
27 Feb 23	164.89999 -0.90	167.30	163.90	164.90	26,536
24 Feb 23	165.80000 +0.60	168.00	165.80	166.00	52,197
23 Feb 23	165.20000 -0.30	166.30	162.50	165.00	52,745
22 Feb 23	165.50000 -2.00	167.20	164.70	167.10	32,588
21 Feb 23	167.50000 +4.10	167.50	162.80	163.20	44,430
20 Feb 23	163.39999 -0.60	165.30	162.40	164.00	31,403
17 Feb 23	164.00000 +0.80	164.00	161.10	163.10	25,884
16 Feb 23	163.20000 +1.90	164.00	160.90	161.40	30,019
15 Feb 23	161.30000 +1.60	161.70	159.50	160.00	26,867
14 Feb 23	159.70000 +1.30	161.10	157.80	158.30	40,464
13 Feb 23	158.39999 +3.10	160.70	156.10	156.40	37,845
10 Feb 23	155.30000 +1.70	156.80	154.30	154.50	26,973
09 Feb 23	153.60001 +1.10	155.60	152.80	153.70	23,924
08 Feb 23	152.50000 +1.10	154.60	151.40	152.10	35,473
07 Feb 23	151.39999 -4.40	155.70	150.40	155.70	44,792
06 Feb 23	155.80000 -0.80	156.60	154.10	156.60	52,630
03 Feb 23	156.60001 +1.00	157.60	155.30	156.00	34,331
02 Feb 23	155.60001 -1.40	157.70	154.70	157.10	61,462
01 Feb 23	157.00000 +0.30	157.70	155.20	156.20	38,394
31 Jan 23	156.70000 +0.40	156.90	154.70	155.80	49,322
30 Jan 23	156.30000 +0.50	156.70	155.00	155.80	40,470
27 Jan 23	155.80000 -1.60	158.90	155.80	157.60	29,011
26 Jan 23	157.39999 +1.10	157.40	152.30	154.20	49,246
25 Jan 23	156.30000 -2.40	162.90	156.10	161.10	46,638
24 Jan 23	158.70000 -7.00	164.00	154.60	159.70	90,506
23 Jan 23	165.70000 +1.20	165.70	162.10	164.20	42,163
20 Jan 23	164.50000 +5.50	165.50	158.80	160.00	61,038
19 Jan 23	159.00000 +1.80	159.00	155.50	156.80	50,663
18 Jan 23	157.20000 +2.60	157.80	154.40	154.40	45,516
17 Jan 23	154.60001 +2.50	155.10	152.20	152.20	38,084
16 Jan 23	152.10001 +0.00	153.30	150.50	152.00	28,277
13 Jan 23	152.10001 +2.10	152.30	149.40	149.70	42,698
12 Jan 23	150.00000 +1.30	151.40	148.90	148.90	51,507
11 Jan 23	148.70000 -2.60	152.80	148.70	152.30	54,914
10 Jan 23	151.30000 -0.60	152.30	149.20	151.60	55,953
09 Jan 23	151.89999 -1.20	154.20	151.90	153.00	64,173
06 Jan 23	153.10001 +2.30	154.70	151.70	151.70	43,014
05 Jan 23	150.80000 -1.80	155.10	150.40	152.50	67,153
04 Jan 23	152.60001 -5.30	158.70	152.50	158.30	53,806
03 Jan 23	157.89999 -3.40	161.00	156.50	159.60	48,893
02 Jan 23	161.30000 +3.10	161.30	158.00	158.70	22,161
30 Dec 22	158.20000 -1.90	160.20	158.20	160.20	28,377
29 Dec 22	160.10001 -0.50	161.40	158.60	160.40	27,416
28 Dec 22	160.60001 -1.20	162.30	160.50	162.10	32,521
27 Dec 22	161.80000 +1.10	162.60	161.40	161.80	18,420
23 Dec 22	160.70000 -1.60	162.50	159.00	162.00	25,790
22 Dec 22	162.30000 +0.10	166.30	161.50	162.90	42,273
21 Dec 22	162.20000 +1.40	162.70	159.90	161.50	48,272
20 Dec 22	160.80000 +0.60	161.00	158.10	159.00	36,034
19 Dec 22	160.20000 +2.50	160.70	157.70	157.90	34,348
16 Dec 22	157.70000 -0.30	158.70	155.40	158.00	88,340
15 Dec 22	158.00000 +1.60	158.70	155.50	155.70	54,269
14 Dec 22	156.39999 +2.30	157.20	153.30	154.30	38,734
13 Dec 22	154.10001 -2.00	156.30	149.00	156.10	79,825
12 Dec 22	156.10001 +0.00	158.90	155.30	155.30	72,443
09 Dec 22	156.10001 -0.20	157.60	154.30	156.20	45,962
08 Dec 22	156.30000 +2.20	157.90	152.80	153.50	50,704
07 Dec 22	154.10001 -1.30	155.70	152.70	154.70	43,572
06 Dec 22	155.39999 +1.70	156.70	152.70	153.00	37,709
05 Dec 22	153.70000 -0.40	154.60	152.30	154.00	39,831
02 Dec 22	154.10001 +2.70	154.10	151.20	151.20	35,081
01 Dec 22	151.39999 +0.20	154.00	145.50	151.60	85,266
30 Nov 22	151.20000 +0.00	153.00	150.20	152.60	119,750
29 Nov 22	151.20000 +1.20	151.20	148.30	150.40	43,321
28 Nov 22	150.00000 -2.90	153.20	149.70	153.00	37,447
25 Nov 22	152.89999 +2.30	152.90	149.70	150.50	21,638
24 Nov 22	150.60001 +0.60	150.60	148.50	150.00	20,655
23 Nov 22	150.00000 -1.30	152.40	149.50	151.00	30,550
22 Nov 22	151.30000 +3.00	151.40	148.10	148.70	33,641
21 Nov 22	148.30000 +2.00	149.20	145.40	147.00	35,678
18 Nov 22	146.30000 -0.10	146.90	143.10	146.40	53,490
17 Nov 22	146.39999 +0.30	148.50	143.70	147.50	47,082
16 Nov 22	146.10001 +2.00	149.50	144.60	145.30	55,471
15 Nov 22	144.10001 +2.40	145.70	141.00	141.20	43,819
14 Nov 22	141.70000 +1.50	143.10	139.00	139.70	40,368
11 Nov 22	140.20000 -4.60	144.70	138.30	144.30	57,216
10 Nov 22	144.80000 +0.20	148.10	143.70	144.80	43,230
09 Nov 22	144.60001 -1.60	147.50	143.90	146.60	49,608
08 Nov 22	146.20000 -1.60	149.20	145.90	147.90	37,209
07 Nov 22	147.80000 -1.20	150.30	146.20	149.90	41,995
04 Nov 22	149.00000 -3.10	152.70	146.40	152.20	61,495
03 Nov 22	152.10001 +1.10	152.10	149.40	150.00	34,589
02 Nov 22	151.00000 +0.50	152.00	149.70	151.40	57,698
01 Nov 22	150.50000 +0.10	152.50	149.10	150.70	70,218
31 Oct 22	150.39999 -1.40	151.50	149.60	151.40	63,291
28 Oct 22	151.80000 +2.60	152.30	148.70	148.70	67,126
27 Oct 22	149.20000 -3.20	153.60	148.30	152.50	60,942
26 Oct 22	152.39999 +3.70	153.20	148.10	149.30	49,566
25 Oct 22	148.70000 +1.90	149.70	146.50	147.60	38,616
24 Oct 22	146.80000 +2.80	147.70	143.50	144.10	54,992
21 Oct 22	144.00000 +1.30	144.40	139.70	142.10	76,830
20 Oct 22	142.70000 +1.00	143.30	140.60	141.80	45,338
19 Oct 22	141.70000 +4.00	142.60	138.70	138.70	65,603
18 Oct 22	137.70000 +1.60	138.30	134.00	137.40	69,287
17 Oct 22	136.10001 +6.40	136.30	130.70	131.10	65,409
14 Oct 22	129.70000 -1.00	132.80	128.80	132.00	51,145
13 Oct 22	130.70000 +3.70	130.90	126.40	126.50	54,918
12 Oct 22	127.00000 -0.90	129.10	126.30	127.60	59,735
11 Oct 22	127.90000 +0.90	128.70	126.30	126.50	46,942
10 Oct 22	127.00000 +2.00	128.20	124.40	124.40	47,228
07 Oct 22	125.00000 +2.50	126.40	122.10	122.10	50,280
06 Oct 22	122.50000 -0.80	125.60	122.50	123.80	40,681
05 Oct 22	123.30000 -0.50	125.40	121.90	123.90	49,088
04 Oct 22	123.80000 +4.40	124.60	120.40	120.60	71,868
03 Oct 22	119.40000 +2.40	119.80	112.40	115.00	95,821
30 Sep 22	117.00000 +0.00	119.50	116.50	116.90	87,001
29 Sep 22	117.00000 +0.10	118.80	116.60	118.00	82,513
28 Sep 22	116.90000 -2.90	120.80	116.40	118.80	74,186
27 Sep 22	119.80000 -5.70	125.90	119.80	125.50	64,587
26 Sep 22	125.50000 -0.70	127.30	124.40	125.20	54,690
23 Sep 22	126.20000 -3.40	131.60	125.40	129.90	51,097
22 Sep 22	129.60001 -0.40	130.60	127.30	128.80	42,362
21 Sep 22	130.00000 +4.10	132.50	125.50	125.90	43,550
20 Sep 22	125.90000 -4.00	131.00	125.90	131.00	46,914
19 Sep 22	129.89999 +0.60	131.20	128.30	129.20	29,404
16 Sep 22	129.30000 +0.80	130.50	125.00	126.60	71,767
15 Sep 22	128.50000 -0.90	131.30	128.00	129.40	20,134
14 Sep 22	129.39999 -3.20	132.20	129.00	131.40	50,987
13 Sep 22	132.60001 +0.10	134.50	132.20	132.70	31,828
12 Sep 22	132.50000 +0.00	133.70	131.90	133.30	48,172
09 Sep 22	132.50000 -1.20	134.50	132.10	134.00	31,015
08 Sep 22	133.70000 -0.30	136.90	133.20	135.00	19,810
07 Sep 22	134.00000 -2.50	136.70	134.00	135.10	29,993
06 Sep 22	136.50000 -0.70	137.90	135.80	137.20	19,723
05 Sep 22	137.20000 +1.10	138.10	134.00	134.00	23,665
02 Sep 22	136.10001 +2.50	136.10	133.60	134.00	29,816
01 Sep 22	133.60001 -3.40	136.60	132.70	135.90	36,985
31 Aug 22	137.00000 +0.40	138.00	133.80	138.00	77,642
30 Aug 22	136.60001 -2.40	139.20	136.60	138.60	26,113
29 Aug 22	139.00000 -1.60	140.00	137.70	138.90	28,857
26 Aug 22	140.60001 -0.80	145.00	140.60	142.00	18,229
25 Aug 22	141.39999 -0.30	144.10	141.40	142.60	24,813
24 Aug 22	141.70000 -0.70	145.20	141.60	142.60	33,023
23 Aug 22	142.39999 -0.70	144.10	141.00	141.60	40,685
22 Aug 22	143.10001 -4.20	146.00	139.50	146.00	52,510
19 Aug 22	147.30000 -0.90	148.30	145.60	147.30	24,431
18 Aug 22	148.20000 +1.80	149.70	146.00	146.00	31,104
17 Aug 22	146.39999 -0.60	148.30	145.90	147.00	25,435
16 Aug 22	147.00000 +3.50	149.00	143.90	144.10	32,943
15 Aug 22	143.50000 +2.10	143.60	141.40	141.40	19,483
12 Aug 22	141.39999 -4.30	145.80	141.30	145.30	31,861
11 Aug 22	145.70000 +1.40	146.20	143.10	145.00	25,432
10 Aug 22	144.30000 -1.90	146.10	143.70	145.70	21,798
09 Aug 22	146.20000 +1.40	146.90	143.60	144.80	29,065
08 Aug 22	144.80000 +1.10	146.00	143.00	143.80	23,787
05 Aug 22	143.70000 +1.50	144.10	141.10	142.20	33,349
04 Aug 22	142.20000 -2.80	145.20	141.70	145.20	32,841
03 Aug 22	145.00000 -0.80	147.90	144.10	145.50	22,277
02 Aug 22	145.80000 +1.90	148.20	143.20	144.00	58,290
01 Aug 22	143.89999 +4.40	143.90	139.40	139.50	83,830
29 Jul 22	139.50000 -0.30	141.80	135.70	140.30	121,516
28 Jul 22	139.80000 +0.70	142.30	137.40	139.50	136,228
27 Jul 22	139.10001 +0.50	140.40	135.20	138.10	48,197
26 Jul 22	138.60001 -1.40	141.50	138.60	139.70	33,161
25 Jul 22	140.00000 -1.30	141.00	137.70	140.40	45,666
22 Jul 22	141.30000 +2.00	142.30	138.90	139.30	46,710
21 Jul 22	139.30000 -2.50	146.10	135.30	140.80	85,483
20 Jul 22	141.80000 -2.60	145.90	140.80	145.50	35,011
19 Jul 22	144.39999 +1.60	146.00	140.90	141.70	37,368
18 Jul 22	142.80000 -1.80	145.40	140.90	144.90	34,584
15 Jul 22	144.60001 +4.80	145.30	139.80	140.70	34,450
14 Jul 22	139.80000 -3.80	144.20	138.60	143.60	58,899
13 Jul 22	143.60001 -5.80	149.20	139.90	149.20	63,355
12 Jul 22	149.39999 +3.70	149.40	144.90	145.40	23,727
11 Jul 22	145.70000 -0.60	147.90	142.90	145.40	33,646
08 Jul 22	146.30000 +3.10	147.60	142.80	143.90	32,721
07 Jul 22	143.20000 +4.90	144.20	139.90	139.90	57,656
06 Jul 22	138.30000 +1.50	138.30	134.20	137.30	72,354
05 Jul 22	136.80000 -12.40	149.20	136.00	149.00	74,244
04 Jul 22	149.20000 -1.50	152.80	149.20	152.10	30,086
01 Jul 22	150.70000 +1.80	152.00	148.00	148.40	50,484
30 Jun 22	148.89999 +1.00	149.90	146.60	146.80	74,901
29 Jun 22	147.89999 -3.40	151.60	147.80	151.20	44,807
28 Jun 22	151.30000 +4.10	152.70	147.50	147.50	45,054
27 Jun 22	147.20000 +0.20	148.70	144.50	147.00	31,618
24 Jun 22	147.00000 +3.50	147.70	143.70	143.80	31,451
23 Jun 22	143.50000 -4.70	148.20	143.50	148.20	47,812
22 Jun 22	148.20000 -4.20	151.90	147.40	151.90	41,176
21 Jun 22	152.39999 +0.20	154.90	151.40	152.70	48,958
20 Jun 22	152.20000 -0.50	152.90	146.50	152.80	58,074
17 Jun 22	152.70000 -0.20	155.10	150.20	153.60	94,685
16 Jun 22	152.89999 -2.60	156.10	152.30	156.00	48,460
15 Jun 22	155.50000 +0.40	156.80	154.40	155.10	61,148
14 Jun 22	155.10001 -0.50	159.30	154.10	156.70	58,411
13 Jun 22	155.60001 -0.40	160.30	153.40	155.20	68,875
10 Jun 22	156.00000 -4.00	159.40	155.30	159.10	67,690
09 Jun 22	160.00000 -3.20	163.50	159.60	163.50	47,552
08 Jun 22	163.20000 -2.20	166.00	163.10	165.40	47,405
07 Jun 22	165.39999 +0.80	165.90	162.80	164.50	71,081
06 Jun 22	164.60001 +1.10	164.90	163.40	163.80	22,188
03 Jun 22	163.50000 +0.30	164.30	162.80	163.60	22,352
02 Jun 22	163.20000 +2.70	164.20	161.20	161.60	44,160
01 Jun 22	160.50000 +2.80	160.80	157.50	158.40	47,059
31 May 22	157.70000 -0.60	160.50	157.10	158.30	216,995
30 May 22	158.30000 +0.30	160.40	156.90	159.20	51,622
27 May 22	158.00000 +0.90	160.00	157.00	157.10	53,284
26 May 22	157.10001 +2.90	157.10	154.30	154.40	29,135
25 May 22	154.20000 +2.20	155.20	153.10	153.90	46,797
24 May 22	152.00000 -0.60	152.70	151.00	151.90	46,074
23 May 22	152.60001 -2.00	155.00	151.60	152.90	42,842
20 May 22	154.60001 -0.20	156.30	154.00	155.40	37,402
19 May 22	154.80000 -2.60	157.00	154.70	156.70	35,759
18 May 22	157.39999 +0.10	159.20	156.70	158.10	38,724
17 May 22	157.30000 +1.20	157.60	155.00	155.30	48,273
16 May 22	156.10001 +0.40	158.00	154.40	154.70	40,774
13 May 22	155.70000 +2.10	156.70	153.90	154.40	42,929
12 May 22	153.60001 -2.30	156.40	151.60	153.60	93,611
11 May 22	155.89999 +1.80	157.80	153.90	155.10	85,382
10 May 22	154.10001 -1.50	156.50	152.70	156.00	81,815
09 May 22	155.60001 -3.40	163.30	155.60	158.80	92,976
06 May 22	159.00000 -1.50	164.00	158.60	159.70	82,657
05 May 22	160.50000 +0.10	163.10	159.20	161.90	69,428
04 May 22	160.39999 -4.80	166.30	160.40	165.20	71,005
03 May 22	165.20000 +5.50	165.20	157.90	160.20	83,727
02 May 22	159.70000 -0.50	161.70	137.00	160.00	106,391
29 Apr 22	160.20000 +1.00	161.50	159.50	160.00	69,118
28 Apr 22	159.20000 +1.50	160.20	157.80	158.80	73,033
27 Apr 22	157.70000 -0.90	159.40	156.70	158.60	57,949
26 Apr 22	158.60001 +1.30	159.90	155.60	157.80	57,896
25 Apr 22	157.30000 -0.70	159.70	154.30	156.10	71,657
22 Apr 22	158.00000 -0.90	161.80	157.50	158.60	68,511
21 Apr 22	158.89999 +0.80	159.00	154.90	157.50	77,268
20 Apr 22	158.10001 -1.20	159.00	155.80	157.60	82,550
19 Apr 22	159.30000 -0.50	160.80	158.00	159.80	83,865
14 Apr 22	159.80000 +2.80	160.40	157.50	157.50	100,976
13 Apr 22	157.00000 +1.00	159.30	156.00	156.40	92,982
12 Apr 22	156.00000 +1.20	157.90	153.60	155.00	100,091
11 Apr 22	154.80000 +8.80	155.40	146.90	147.70	122,261
08 Apr 22	146.00000 +0.50	148.60	146.00	146.70	71,631
07 Apr 22	145.50000 -1.70	148.30	143.90	147.60	90,926
06 Apr 22	147.20000 -0.70	150.40	145.50	147.90	81,747
05 Apr 22	147.89999 +1.80	148.50	145.80	146.40	93,469
04 Apr 22	146.10001 +2.70	148.20	143.40	143.40	82,690
01 Apr 22	143.39999 -0.30	144.70	142.80	144.40	53,007
31 Mar 22	143.70000 +0.90	145.00	142.60	143.40	112,171
30 Mar 22	142.80000 +1.30	144.00	141.00	141.10	81,966
29 Mar 22	141.50000 -0.50	143.80	139.10	143.20	119,770
28 Mar 22	142.00000 -1.20	145.70	140.30	144.70	118,694
25 Mar 22	143.20000 +4.90	144.30	138.50	138.70	145,090
24 Mar 22	138.30000 +2.20	139.70	136.40	136.80	140,735
23 Mar 22	136.10001 -0.10	136.80	134.60	136.10	68,246
22 Mar 22	136.20000 +2.00	137.00	132.70	134.80	88,813
21 Mar 22	134.20000 +5.20	135.50	130.10	130.10	90,088
18 Mar 22	129.00000 -2.20	131.30	128.50	131.20	325,142
17 Mar 22	131.20000 +1.60	131.30	128.00	130.40	74,819
16 Mar 22	129.60001 -4.10	135.60	129.30	135.00	116,157
15 Mar 22	133.70000 +1.30	134.40	131.00	132.00	104,666
14 Mar 22	132.39999 +0.30	135.20	130.60	134.30	70,364
11 Mar 22	132.10001 +2.10	133.30	129.80	131.00	115,134
10 Mar 22	130.00000 +4.60	131.20	127.00	127.50	127,572
09 Mar 22	125.40000 -7.40	135.70	121.50	135.00	160,331
08 Mar 22	132.80000 +1.70	138.40	132.70	133.20	178,733
07 Mar 22	131.10001 +1.10	132.50	124.60	128.50	172,170
04 Mar 22	130.00000 -1.00	134.70	128.60	131.00	145,199
03 Mar 22	131.00000 +1.00	134.10	130.00	130.60	118,637
02 Mar 22	130.00000 -1.00	132.80	125.90	132.30	157,671
01 Mar 22	131.00000 -3.30	136.80	130.90	136.00	173,406
28 Feb 22	134.30000 +9.80	137.60	131.20	131.50	320,859
25 Feb 22	124.50000 +5.00	125.40	119.60	120.90	140,988
24 Feb 22	119.50000 +4.80	119.50	108.00	111.50	150,312
23 Feb 22	114.70000 -0.50	116.60	114.40	115.00	43,647
22 Feb 22	115.20000 +2.60	115.70	108.10	110.00	60,284
21 Feb 22	112.60000 -2.40	116.00	111.70	115.50	38,761
18 Feb 22	115.00000 -1.90	117.60	114.60	116.50	43,079
17 Feb 22	116.90000 -0.70	118.20	116.60	118.00	52,593
16 Feb 22	117.60000 -0.80	118.30	117.10	117.70	45,171
15 Feb 22	118.40000 +3.10	118.40	114.40	114.90	77,430
14 Feb 22	115.30000 -1.10	116.30	112.70	114.40	52,460
11 Feb 22	116.40000 +0.70	116.40	112.80	114.90	56,444
10 Feb 22	115.70000 +5.60	116.20	113.50	114.20	90,574
09 Feb 22	110.10000 +1.10	110.30	108.80	109.00	38,352
08 Feb 22	109.00000 +2.30	109.80	106.30	106.60	44,714
07 Feb 22	106.70000 +0.50	106.80	105.00	106.80	30,153
04 Feb 22	106.20000 +0.00	107.10	104.90	107.10	41,814
03 Feb 22	106.20000 -0.10	107.00	105.30	106.80	27,678
02 Feb 22	106.30000 -1.70	108.50	106.20	108.00	59,700
01 Feb 22	108.00000 +3.30	108.00	105.00	106.30	52,042
31 Jan 22	104.70000 +0.40	106.00	103.00	105.50	50,026
28 Jan 22	104.30000 -1.40	105.90	103.00	105.30	28,546
27 Jan 22	105.70000 -1.00	106.30	100.00	105.20	40,505
26 Jan 22	106.70000 +4.50	107.40	103.10	103.30	77,492
25 Jan 22	102.20000 +2.20	102.90	99.65	101.00	61,070
24 Jan 22	100.00000 -2.10	102.50	100.00	101.00	46,579
21 Jan 22	102.10000 -1.60	103.00	101.20	102.50	24,962
20 Jan 22	103.70000 +0.50	104.20	102.50	103.50	30,069
19 Jan 22	103.20000 -1.70	105.30	103.20	104.90	31,783
18 Jan 22	104.90000 +0.50	105.00	103.30	104.10	29,277
17 Jan 22	104.40000 -0.20	105.20	104.00	104.50	20,694
14 Jan 22	104.60000 +2.00	105.10	101.80	101.80	57,175
13 Jan 22	102.60000 +0.20	102.80	101.30	102.10	25,507
12 Jan 22	102.40000 -1.10	104.60	102.30	104.10	45,980
11 Jan 22	103.50000 -0.50	104.90	102.90	104.70	37,316
10 Jan 22	104.00000 +0.70	104.90	102.70	103.20	43,999
07 Jan 22	103.30000 -0.80	104.70	100.00	103.50	59,458
06 Jan 22	104.10000 +3.10	106.50	100.10	100.20	116,207
05 Jan 22	101.00000 +0.70	102.20	99.65	100.10	73,947
04 Jan 22	100.30000 +3.75	100.30	97.00	97.10	50,968
03 Jan 22	96.55000 +1.55	96.75	94.45	94.60	54,178
31 Dec 21	95.00000 +0.40	95.00	93.00	93.85	20,415
30 Dec 21	94.60000 +0.30	95.05	93.15	93.85	36,366
29 Dec 21	94.30000 -0.30	95.50	93.85	95.00	34,333
28 Dec 21	94.60000 +0.40	95.00	93.95	94.20	26,522
27 Dec 21	94.20000 -0.25	95.00	93.80	94.30	26,309
24 Dec 21	94.45000 -0.05	94.95	94.20	94.50	8,366
23 Dec 21	94.50000 +1.85	95.40	93.00	93.00	57,916
22 Dec 21	92.65000 +1.85	92.90	90.85	91.15	47,121
21 Dec 21	90.80000 +0.25	91.20	90.20	91.10	61,268
20 Dec 21	90.55000 -1.10	90.90	88.80	89.10	49,307
17 Dec 21	91.65000 +2.00	92.05	90.30	90.55	281,005
16 Dec 21	89.65000 +1.80	91.35	89.50	89.50	79,818
15 Dec 21	87.85000 -1.00	89.25	87.40	89.00	46,116
14 Dec 21	88.85000 -0.50	89.50	88.10	89.50	49,028
13 Dec 21	89.35000 -2.65	91.70	89.35	91.70	55,240
10 Dec 21	92.00000 -0.60	93.00	91.85	92.55	34,588
09 Dec 21	92.60000 -0.75	93.80	92.05	93.70	62,422
08 Dec 21	93.35000 +0.10	93.80	91.05	93.50	61,842
07 Dec 21	93.25000 +0.25	94.80	92.10	94.30	70,614
06 Dec 21	93.00000 +3.40	94.00	91.05	92.75	152,005
03 Dec 21	89.60000 +5.45	92.95	85.50	85.50	203,313
02 Dec 21	84.15000 -1.25	85.85	83.70	84.45	119,914
01 Dec 21	85.40000 +1.80	85.80	84.10	84.40	56,584
30 Nov 21	83.60000 -0.85	84.75	81.85	83.80	128,460
29 Nov 21	84.45000 -0.25	87.35	84.40	85.90	64,893
26 Nov 21	84.70000 -4.90	87.55	83.80	87.50	127,572
25 Nov 21	89.60000 +1.00	90.10	87.95	88.70	79,443
24 Nov 21	88.60000 -0.10	89.00	87.80	88.70	59,558
23 Nov 21	88.70000 +0.30	89.40	87.60	88.00	40,305
22 Nov 21	88.40000 -0.65	89.80	88.40	89.50	62,975
19 Nov 21	89.05000 -2.95	92.45	88.80	92.45	64,122
18 Nov 21	92.00000 +0.80	92.65	90.90	91.65	55,240
17 Nov 21	91.20000 -0.85	92.45	90.95	92.00	34,313
16 Nov 21	92.05000 -0.85	93.25	92.05	93.20	40,927
15 Nov 21	92.90000 +0.25	93.45	92.00	92.50	33,828
12 Nov 21	92.65000 -1.00	94.30	92.60	93.75	22,649
11 Nov 21	93.65000 -2.20	96.00	93.25	95.80	30,365
10 Nov 21	95.85000 +0.30	96.05	95.15	95.45	27,534
09 Nov 21	95.55000 +0.00	96.00	94.50	95.25	33,898
08 Nov 21	95.55000 -0.70	96.75	95.55	96.05	36,879
05 Nov 21	96.25000 +2.60	96.45	93.40	93.65	54,405
04 Nov 21	93.65000 +1.10	94.35	92.65	92.75	53,893
03 Nov 21	92.55000 +0.55	92.80	91.35	91.55	26,899
02 Nov 21	92.00000 +1.25	92.30	90.50	90.50	37,230
01 Nov 21	90.75000 +0.50	91.80	90.35	90.65	35,099
29 Oct 21	90.25000 -0.25	91.05	90.00	90.00	99,198
28 Oct 21	90.50000 +0.50	90.85	89.40	89.90	31,299
27 Oct 21	90.00000 -0.35	90.30	89.80	90.25	49,473
26 Oct 21	90.35000 +0.65	91.60	89.30	89.95	38,690
25 Oct 21	89.70000 -1.30	90.95	89.25	90.85	48,538
22 Oct 21	91.00000 -0.65	92.20	90.95	91.95	26,721
21 Oct 21	91.65000 +0.00	92.20	90.85	91.55	39,133
20 Oct 21	91.65000 +0.15	92.00	90.65	91.35	47,846
19 Oct 21	91.50000 -0.80	92.65	91.30	92.40	48,488
18 Oct 21	92.30000 -1.45	93.25	91.75	93.20	40,053
15 Oct 21	93.75000 +0.60	93.90	92.90	93.45	37,565
14 Oct 21	93.15000 +0.10	94.15	92.85	93.70	27,213
13 Oct 21	93.05000 -0.30	93.25	92.10	93.10	53,844
12 Oct 21	93.35000 -0.80	93.40	92.25	92.80	29,958
11 Oct 21	94.15000 +1.80	94.45	92.10	92.35	41,690
08 Oct 21	92.35000 +0.10	92.70	91.75	91.85	50,240
07 Oct 21	92.25000 +1.40	93.10	91.20	91.60	64,889
06 Oct 21	90.85000 -3.35	93.65	90.80	93.65	59,903
05 Oct 21	94.20000 +0.70	94.25	93.10	93.20	32,285
04 Oct 21	93.50000 -0.25	94.15	92.60	93.10	60,762
01 Oct 21	93.75000 -880.25	97.35	92.25	97.35	57,873
30 Sep 21	974.00000 +27.00	996.00	937.00	996.00	102,634
29 Sep 21	947.00000 +22.50	947.00	925.50	928.50	34,158
28 Sep 21	924.50000 -21.00	947.50	922.00	946.00	47,100
27 Sep 21	945.50000 +11.00	957.50	940.00	941.50	67,860
24 Sep 21	934.50000 -10.00	942.00	930.50	938.50	37,110
23 Sep 21	944.50000 +17.50	944.50	934.50	936.00	39,120
22 Sep 21	927.00000 +2.50	937.00	927.00	933.00	34,220
21 Sep 21	924.50000 +7.00	926.00	914.00	923.50	48,790
20 Sep 21	917.50000 +1.00	917.50	894.50	905.00	58,160
17 Sep 21	916.50000 +9.50	925.00	909.00	913.50	120,490
16 Sep 21	907.00000 -12.50	930.50	906.00	925.00	63,550
15 Sep 21	919.50000 +1.00	930.00	915.00	920.00	63,840
14 Sep 21	918.50000 -5.00	924.50	910.50	920.50	64,330
13 Sep 21	923.50000 +12.00	932.00	918.50	930.00	37,420
10 Sep 21	911.50000 -16.50	931.00	911.00	930.00	47,730
09 Sep 21	928.00000 +5.50	933.00	915.00	920.00	35,590
08 Sep 21	922.50000 -6.00	940.50	918.00	926.00	44,070
07 Sep 21	928.50000 -21.50	948.00	928.00	948.00	47,360
06 Sep 21	950.00000 +7.00	959.50	950.00	950.00	32,340
03 Sep 21	943.00000 -25.00	967.00	943.00	965.00	43,330
02 Sep 21	968.00000 -0.50	972.00	962.50	969.50	47,320
01 Sep 21	968.50000 +13.50	974.00	961.00	961.00	28,200
31 Aug 21	955.00000 -10.50	966.00	955.00	965.00	51,450
30 Aug 21	965.50000 -0.50	969.00	963.50	965.50	17,030
27 Aug 21	966.00000 +9.50	969.00	951.00	959.00	28,190
26 Aug 21	956.50000 +0.00	959.00	945.00	953.00	30,770
25 Aug 21	956.50000 -3.50	966.00	956.50	962.00	28,030
24 Aug 21	960.00000 -1.50	970.50	960.00	970.00	29,520
23 Aug 21	961.50000 +5.50	969.50	960.50	965.50	26,560
20 Aug 21	956.00000 +11.00	956.00	941.50	945.00	24,760
19 Aug 21	945.00000 -25.00	960.00	945.00	960.00	45,090
18 Aug 21	970.00000 -2.00	975.00	965.00	974.50	27,760
17 Aug 21	972.00000 -14.00	982.00	970.00	981.00	23,100
16 Aug 21	986.00000 -8.50	992.50	982.00	991.00	17,950
13 Aug 21	994.50000 -3.50	1,000.00	989.50	999.00	28,480
12 Aug 21	998.00000 -12.00	1,012.00	996.00	1,007.00	33,650
11 Aug 21	1,010.00000 +8.00	1,015.00	1,001.00	1,001.00	27,020
10 Aug 21	1,002.00000 -2.00	1,007.00	989.50	1,004.00	27,740
09 Aug 21	1,004.00000 -13.00	1,016.00	1,004.00	1,016.00	21,490
06 Aug 21	1,017.00000 +0.00	1,028.00	1,012.00	1,020.00	20,980
05 Aug 21	1,017.00000 +14.00	1,019.00	1,000.00	1,000.00	25,360
04 Aug 21	1,003.00000 +4.50	1,013.00	999.00	1,004.00	18,150
03 Aug 21	998.50000 -15.50	1,019.00	998.50	1,017.00	21,850
02 Aug 21	1,014.00000 +10.00	1,020.00	1,011.00	1,013.00	28,980
30 Jul 21	1,004.00000 -12.00	1,015.00	1,004.00	1,014.00	58,740
29 Jul 21	1,016.00000 -21.00	1,047.00	1,016.00	1,040.00	49,340
28 Jul 21	1,037.00000 +30.00	1,038.00	1,004.00	1,007.00	48,920
27 Jul 21	1,007.00000 -13.00	1,020.00	1,004.00	1,017.00	27,490
26 Jul 21	1,020.00000 +7.00	1,031.00	1,009.00	1,015.00	43,290
23 Jul 21	1,013.00000 +44.00	1,046.00	991.00	996.00	90,150
22 Jul 21	969.00000 +1.50	986.50	965.00	975.00	47,690
21 Jul 21	967.50000 +26.50	969.50	947.00	947.00	42,940
20 Jul 21	941.00000 +20.50	945.00	924.00	924.00	43,560
19 Jul 21	920.50000 -39.00	952.00	915.00	952.00	56,390
16 Jul 21	959.50000 +10.00	962.00	950.50	954.00	40,660
15 Jul 21	949.50000 -5.00	955.00	944.00	954.50	43,520
14 Jul 21	954.50000 -6.50	961.50	945.50	959.50	34,740
13 Jul 21	961.00000 -16.00	978.00	960.50	978.00	38,290
12 Jul 21	977.00000 -11.00	986.00	971.50	986.00	25,450
09 Jul 21	988.00000 +9.50	1,000.00	983.50	983.50	38,040
08 Jul 21	978.50000 -7.50	982.00	966.50	982.00	55,870
07 Jul 21	986.00000 +0.00	1,002.00	981.00	990.50	33,340
06 Jul 21	986.00000 -17.00	1,004.00	985.00	1,002.00	50,200
05 Jul 21	1,003.00000 -8.00	1,011.00	998.50	1,011.00	37,070
02 Jul 21	1,011.00000 +10.00	1,011.00	998.00	1,000.00	37,740
01 Jul 21	1,001.00000 +9.00	1,004.00	989.50	996.50	75,160
30 Jun 21	992.00000 -26.00	1,025.00	983.00	1,019.00	122,130
29 Jun 21	1,018.00000 +0.00	1,026.00	1,007.00	1,019.00	70,980
28 Jun 21	1,018.00000 -24.00	1,047.00	1,018.00	1,045.00	58,070
25 Jun 21	1,042.00000 +15.00	1,052.00	1,034.00	1,037.00	59,900
24 Jun 21	1,027.00000 +14.00	1,031.00	1,013.00	1,020.00	71,700
23 Jun 21	1,013.00000 -7.00	1,028.00	1,008.00	1,021.00	50,350
22 Jun 21	1,020.00000 -1.00	1,028.00	1,016.00	1,020.00	43,680
21 Jun 21	1,021.00000 +0.00	1,026.00	998.50	1,019.00	47,470
18 Jun 21	1,021.00000 -1.00	1,028.00	1,016.00	1,016.00	56,500
17 Jun 21	1,022.00000 -5.00	1,028.00	1,014.00	1,015.00	66,500
16 Jun 21	1,027.00000 +10.00	1,028.00	1,004.00	1,020.00	41,490
15 Jun 21	1,017.00000 -7.00	1,036.00	1,012.00	1,030.00	80,670
14 Jun 21	1,024.00000 -8.00	1,040.00	1,022.00	1,038.00	48,870
11 Jun 21	1,032.00000 -4.00	1,043.00	1,030.00	1,040.00	56,820
10 Jun 21	1,036.00000 +17.00	1,041.00	1,022.00	1,025.00	70,550
09 Jun 21	1,019.00000 +2.00	1,024.00	1,011.00	1,019.00	45,400
08 Jun 21	1,017.00000 -5.00	1,030.00	1,016.00	1,023.00	73,370
07 Jun 21	1,022.00000 +18.00	1,026.00	997.00	1,004.00	50,880
04 Jun 21	1,004.00000 -14.00	1,019.00	1,004.00	1,018.00	36,710
03 Jun 21	1,018.00000 -17.00	1,036.00	1,014.00	1,036.00	43,950
02 Jun 21	1,035.00000 -3.00	1,043.00	1,031.00	1,034.00	36,750
01 Jun 21	1,038.00000 +11.00	1,053.00	1,021.00	1,032.00	56,070
31 May 21	1,027.00000 -4.00	1,040.00	1,027.00	1,031.00	22,560
28 May 21	1,031.00000 +14.00	1,052.00	1,019.00	1,024.00	80,150
27 May 21	1,017.00000 +40.00	1,017.00	973.00	980.00	128,120
26 May 21	977.00000 -9.00	990.50	976.50	990.50	35,480
25 May 21	986.00000 +7.50	998.00	976.00	976.00	47,450
24 May 21	978.50000 +10.50	981.00	970.50	975.00	22,060
21 May 21	968.00000 +12.50	974.00	958.00	958.00	52,240
20 May 21	955.50000 -1.50	962.00	949.00	960.00	29,020
19 May 21	957.00000 -12.50	976.50	948.50	966.00	62,860
18 May 21	969.50000 -6.00	978.50	968.50	970.00	56,300
17 May 21	975.50000 +1.00	986.00	971.50	981.00	55,340
14 May 21	974.50000 +14.50	976.00	954.50	966.00	36,990
13 May 21	960.00000 -4.50	964.50	938.50	960.50	30,030
12 May 21	964.50000 -4.50	971.50	961.00	966.50	30,870
11 May 21	969.00000 -6.00	975.00	958.50	966.50	73,790
10 May 21	975.00000 +8.50	980.00	967.50	980.00	36,710
07 May 21	966.50000 -4.50	981.00	962.00	978.00	44,860
06 May 21	971.00000 +17.00	974.00	956.00	956.00	89,170
05 May 21	954.00000 +12.00	966.50	949.00	966.50	76,850
04 May 21	942.00000 +31.50	988.00	940.00	946.50	119,270
03 May 21	910.50000 +4.50	913.50	902.00	911.00	28,380
30 Apr 21	906.00000 +12.00	927.00	906.00	920.50	60,280
29 Apr 21	894.00000 -7.50	909.50	888.00	905.00	58,440
28 Apr 21	901.50000 -6.00	911.50	896.50	907.50	59,310
27 Apr 21	907.50000 -17.50	925.00	904.50	925.00	40,570
26 Apr 21	925.00000 +15.00	925.50	908.50	908.50	27,370
23 Apr 21	910.00000 +6.50	910.50	891.00	901.50	44,140
22 Apr 21	903.50000 -10.00	925.00	903.50	921.00	50,050
21 Apr 21	913.50000 -11.00	935.00	906.00	930.50	58,150
20 Apr 21	924.50000 -40.00	964.00	924.50	961.00	63,280
19 Apr 21	964.50000 -1.50	971.50	961.00	966.00	36,490
16 Apr 21	966.00000 +1.50	973.50	961.50	965.00	32,830
15 Apr 21	964.50000 -6.50	974.00	964.00	968.50	28,000
14 Apr 21	971.00000 +13.50	971.00	956.00	963.50	32,720
13 Apr 21	957.50000 -1.50	967.00	952.00	966.50	32,920
12 Apr 21	959.00000 -12.50	971.00	954.50	970.50	33,370
09 Apr 21	971.50000 -8.00	994.50	971.50	984.00	38,590
08 Apr 21	979.50000 +5.00	982.00	969.00	980.00	30,150
07 Apr 21	974.50000 +1.00	986.00	970.00	973.50	46,620
06 Apr 21	973.50000 +11.00	985.50	966.50	966.50	46,740
01 Apr 21	962.50000 +13.50	967.00	947.00	947.00	57,320
31 Mar 21	949.00000 +6.50	953.00	936.50	945.00	69,750
30 Mar 21	942.50000 +8.50	945.00	934.50	938.50	41,630
29 Mar 21	934.00000 -3.50	938.00	929.00	937.50	34,580
26 Mar 21	937.50000 +14.50	938.00	923.00	928.00	36,220
25 Mar 21	923.00000 -7.50	926.00	901.00	926.00	70,090
24 Mar 21	930.50000 +0.50	937.00	914.50	922.00	40,890
23 Mar 21	930.00000 -15.00	949.00	925.00	949.00	49,650
22 Mar 21	945.00000 -3.50	951.50	933.50	951.50	49,390
19 Mar 21	948.50000 -11.00	958.50	940.00	951.00	85,710
18 Mar 21	959.50000 -2.50	971.00	953.00	964.00	40,210
17 Mar 21	962.00000 +3.50	963.00	953.50	960.50	41,230
16 Mar 21	958.50000 +10.00	964.50	950.50	950.50	42,710
15 Mar 21	948.50000 +4.00	953.00	942.00	942.00	32,680
12 Mar 21	944.50000 +0.00	946.50	933.00	940.00	38,330
11 Mar 21	944.50000 -8.50	958.00	936.50	956.00	41,010
10 Mar 21	953.00000 +21.50	962.50	922.50	931.50	73,770
09 Mar 21	931.50000 +7.00	937.50	917.00	923.00	54,950
08 Mar 21	924.50000 +6.00	925.50	910.50	924.50	57,310
05 Mar 21	918.50000 -28.50	947.00	914.50	947.00	102,970
04 Mar 21	947.00000 +1.50	947.00	924.00	943.50	49,670
03 Mar 21	945.50000 +26.50	945.50	921.50	924.50	56,950
02 Mar 21	919.00000 -6.50	927.50	910.50	924.00	44,850
01 Mar 21	925.50000 +32.50	932.00	906.00	906.00	82,910
26 Feb 21	893.00000 -16.00	903.50	890.00	902.00	76,840
25 Feb 21	909.00000 -11.00	933.00	906.00	929.00	43,800
24 Feb 21	920.00000 +0.50	928.50	915.00	915.00	58,840
23 Feb 21	919.50000 +15.00	928.50	907.00	907.00	38,090
22 Feb 21	904.50000 +5.50	907.00	880.00	897.50	36,760
19 Feb 21	899.00000 +4.50	904.50	892.00	895.50	45,360
18 Feb 21	894.50000 -23.50	916.50	892.50	916.50	47,590
17 Feb 21	918.00000 -7.50	933.50	914.00	927.50	30,600
16 Feb 21	925.50000 -7.50	941.50	921.50	936.00	43,350
15 Feb 21	933.00000 +15.00	935.00	921.00	926.50	35,140
12 Feb 21	918.00000 +1.00	926.50	899.50	919.50	47,850
11 Feb 21	917.00000 +9.50	922.00	902.00	918.00	31,420
10 Feb 21	907.50000 +0.00	913.50	902.00	909.00	47,640
09 Feb 21	907.50000 +4.00	909.00	899.00	909.00	43,370
08 Feb 21	903.50000 +6.00	909.50	891.00	902.00	55,920
05 Feb 21	897.50000 -2.50	906.00	894.50	902.50	43,360
04 Feb 21	900.00000 +11.50	904.50	886.00	889.00	68,920
03 Feb 21	888.50000 -11.50	908.00	881.00	905.00	43,120
02 Feb 21	900.00000 +34.00	904.50	867.50	874.50	80,600
01 Feb 21	866.00000 +3.50	874.00	862.00	867.50	44,210
29 Jan 21	862.50000 -7.50	873.00	850.00	860.00	80,170
28 Jan 21	870.00000 -1.00	875.00	846.00	865.50	62,420
27 Jan 21	871.00000 -0.50	881.00	862.50	881.00	61,630
26 Jan 21	871.50000 +11.50	890.00	857.00	861.00	100,400
25 Jan 21	860.00000 -14.50	890.00	848.50	880.00	92,450
22 Jan 21	874.50000 -5.50	878.50	856.50	878.50	80,240
21 Jan 21	880.00000 -35.50	925.50	880.00	919.00	65,110
20 Jan 21	915.50000 +10.50	928.00	897.50	909.50	73,440
19 Jan 21	905.00000 +5.00	917.00	901.00	906.50	69,790
18 Jan 21	900.00000 -2.50	902.50	887.00	902.50	42,290
15 Jan 21	902.50000 +4.50	907.00	885.50	905.50	103,680
14 Jan 21	898.00000 +18.00	906.50	876.00	881.50	99,390
13 Jan 21	880.00000 -9.50	894.00	875.50	894.00	49,520
12 Jan 21	889.50000 +7.50	899.00	884.50	890.00	35,960
11 Jan 21	882.00000 -4.50	899.00	879.00	887.50	39,900
08 Jan 21	886.50000 -19.50	911.00	885.00	910.00	74,680
07 Jan 21	906.00000 -2.00	922.00	898.00	911.00	51,550
06 Jan 21	908.00000 -1.00	925.50	901.00	913.50	70,440
05 Jan 21	909.00000 +23.00	909.00	889.50	890.00	65,700
04 Jan 21	886.00000 -11.00	909.50	885.50	906.00	43,880
31 Dec 20	897.00000 +2.00	901.50	891.00	895.00	10,010
30 Dec 20	895.00000 -12.50	909.00	895.00	909.00	21,960
29 Dec 20	907.50000 +12.00	908.00	891.50	899.50	29,280
28 Dec 20	895.50000 +12.00	900.00	885.00	886.50	22,730
24 Dec 20	883.50000 -12.50	900.00	883.50	900.00	6,840
23 Dec 20	896.00000 +26.00	897.50	869.50	873.50	47,540
22 Dec 20	870.00000 +12.50	880.00	860.00	863.50	40,890
21 Dec 20	857.50000 -26.00	868.00	841.50	867.00	74,890
18 Dec 20	883.50000 -24.50	910.00	881.50	905.00	78,000
17 Dec 20	908.00000 +5.50	913.00	901.00	904.50	54,750
16 Dec 20	902.50000 -4.00	925.00	899.00	912.50	60,970
15 Dec 20	906.50000 +10.00	908.50	890.00	896.00	64,770
14 Dec 20	896.50000 -2.00	913.50	896.00	902.50	52,310
11 Dec 20	898.50000 -1.50	910.00	887.50	909.00	43,830
10 Dec 20	900.00000 -0.50	919.50	894.50	919.50	39,730
09 Dec 20	900.50000 -18.50	928.00	900.00	928.00	87,080
08 Dec 20	919.00000 -6.00	926.50	917.00	924.00	52,420
07 Dec 20	925.00000 -21.00	945.00	922.50	945.00	47,620
04 Dec 20	946.00000 +42.50	963.50	926.00	934.50	99,880
03 Dec 20	903.50000 +2.50	911.50	890.50	907.00	72,750
02 Dec 20	901.00000 -3.00	925.00	894.00	913.00	64,140
01 Dec 20	904.00000 +39.00	904.00	869.50	869.50	63,420
30 Nov 20	865.00000 -30.00	891.50	865.00	886.50	107,000
27 Nov 20	895.00000 +1.50	900.00	885.50	891.50	61,170
26 Nov 20	893.50000 -23.50	925.00	893.50	921.50	46,420
25 Nov 20	917.00000 -13.00	937.50	916.00	935.00	60,750
24 Nov 20	930.00000 +3.50	946.00	917.00	930.00	88,610
23 Nov 20	926.50000 +6.50	936.00	924.50	925.00	44,600
20 Nov 20	920.00000 +10.50	929.00	907.00	910.00	48,290
19 Nov 20	909.50000 -0.50	910.50	893.50	904.00	48,810
18 Nov 20	910.00000 -16.50	924.50	905.50	923.00	40,650
17 Nov 20	926.50000 +5.50	926.50	902.00	923.00	81,570
16 Nov 20	921.00000 +30.50	929.00	895.00	895.00	76,690
13 Nov 20	890.50000 +19.50	890.50	862.00	867.50	58,240
12 Nov 20	871.00000 +0.00	879.50	811.50	852.00	70,630
11 Nov 20	871.00000 -18.00	894.50	858.00	878.50	81,240
10 Nov 20	889.00000 +65.00	889.00	815.50	821.00	151,540
09 Nov 20	824.00000 +57.00	840.50	775.50	778.50	168,690
06 Nov 20	767.00000 -6.00	777.00	756.50	769.50	49,470
05 Nov 20	773.00000 +8.50	774.50	760.50	765.00	40,850
04 Nov 20	764.50000 +13.50	767.50	734.50	740.00	60,040
03 Nov 20	751.00000 +28.00	753.50	731.00	735.50	48,110
02 Nov 20	723.00000 +7.00	729.50	706.00	724.00	66,970
30 Oct 20	716.00000 +15.00	719.00	691.50	700.00	60,560
29 Oct 20	701.00000 -5.50	711.50	691.50	702.50	93,680
28 Oct 20	706.50000 -11.50	716.50	678.00	709.00	113,110
27 Oct 20	718.00000 -26.00	740.00	713.50	740.00	95,570
26 Oct 20	744.00000 -25.00	765.50	737.00	755.00	46,980
23 Oct 20	769.00000 +34.00	769.00	735.00	738.00	86,520
22 Oct 20	735.00000 -5.00	748.00	728.50	748.00	63,440
21 Oct 20	740.00000 -28.50	771.00	740.00	771.00	67,520
20 Oct 20	768.50000 +10.50	773.00	747.00	758.00	64,280
19 Oct 20	758.00000 +0.00	767.00	747.50	764.00	24,760
16 Oct 20	758.00000 +18.00	758.50	725.50	750.00	40,860
15 Oct 20	740.00000 +19.00	740.00	713.00	720.00	75,690
14 Oct 20	721.00000 -14.00	735.00	720.50	735.00	50,650
13 Oct 20	735.00000 -15.00	754.50	730.00	754.50	37,730
12 Oct 20	750.00000 -9.00	765.00	745.50	765.00	45,110
09 Oct 20	759.00000 +1.50	768.00	753.00	766.00	54,420
08 Oct 20	757.50000 +1.50	772.00	754.00	764.00	69,630
07 Oct 20	756.00000 -0.50	759.00	743.00	753.00	41,110
06 Oct 20	756.50000 +10.00	756.50	742.50	746.50	37,990
05 Oct 20	746.50000 +17.50	749.50	735.00	737.00	39,670
02 Oct 20	729.00000 -1.00	729.00	714.00	723.50	37,740
01 Oct 20	730.00000 +5.00	737.00	719.50	731.00	61,300
30 Sep 20	725.00000 +7.50	728.50	705.50	713.00	90,010
29 Sep 20	717.50000 -13.50	728.00	711.00	727.50	50,660
28 Sep 20	731.00000 +19.00	735.50	721.50	726.50	65,470
25 Sep 20	712.00000 +0.00	714.00	699.00	713.50	60,420
24 Sep 20	712.00000 -7.50	718.00	697.50	709.50	94,380
23 Sep 20	719.50000 -5.50	756.00	719.50	737.00	76,020
22 Sep 20	725.00000 -7.50	739.50	714.00	735.00	80,960
21 Sep 20	732.50000 -42.50	772.00	732.50	770.50	96,120
18 Sep 20	775.00000 -24.00	795.50	770.50	795.50	128,490
17 Sep 20	799.00000 -7.00	809.50	788.50	792.50	61,140
16 Sep 20	806.00000 +12.00	806.00	783.00	799.00	64,120
15 Sep 20	794.00000 -24.50	820.50	793.00	816.00	59,830
14 Sep 20	818.50000 +68.50	833.50	797.50	801.50	143,110
11 Sep 20	750.00000 -23.50	776.50	744.00	776.50	98,500
10 Sep 20	773.50000 -6.50	800.00	773.50	782.50	50,310
09 Sep 20	780.00000 -11.50	798.50	773.00	795.00	68,740
08 Sep 20	791.50000 -17.50	810.00	787.50	810.00	47,210
07 Sep 20	809.00000 +23.50	813.00	792.50	794.00	40,610
04 Sep 20	785.50000 -22.50	823.50	785.50	806.00	63,570
03 Sep 20	808.00000 +6.50	839.00	803.00	804.50	126,580
02 Sep 20	801.50000 +35.50	802.00	770.50	774.00	80,360
01 Sep 20	766.00000 +3.50	768.00	743.00	768.00	59,590
31 Aug 20	762.50000 -29.50	804.00	762.50	802.50	96,020
28 Aug 20	792.00000 +9.50	795.00	779.50	789.00	53,410
27 Aug 20	782.50000 +8.50	785.50	763.00	785.50	49,280
26 Aug 20	774.00000 -5.00	785.00	768.00	781.00	30,110
25 Aug 20	779.00000 -5.50	799.00	777.50	787.50	50,570
24 Aug 20	784.50000 +18.00	784.50	769.00	771.50	45,550
21 Aug 20	766.50000 +8.00	769.50	750.50	769.50	41,620
20 Aug 20	758.50000 -12.50	768.50	756.50	768.50	44,220
19 Aug 20	771.00000 -5.00	790.00	756.50	778.00	54,650
18 Aug 20	776.00000 -23.00	808.50	776.00	808.50	53,680
17 Aug 20	799.00000 +2.00	801.00	784.50	800.00	38,340
14 Aug 20	797.00000 -5.00	800.00	785.50	800.00	43,990
13 Aug 20	802.00000 -9.00	815.50	800.00	804.00	54,480
12 Aug 20	811.00000 +6.00	818.00	784.50	800.00	80,070
11 Aug 20	805.00000 +42.00	805.00	768.50	768.50	72,280
10 Aug 20	763.00000 +18.50	763.00	743.50	749.00	29,640
07 Aug 20	744.50000 +2.00	745.50	732.00	740.00	32,380
06 Aug 20	742.50000 +0.00	749.00	732.00	743.00	46,020
05 Aug 20	742.50000 +11.50	750.00	731.50	738.50	46,360
04 Aug 20	731.00000 +0.00	750.50	731.00	737.50	88,450
03 Aug 20	731.00000 +26.00	731.00	696.50	709.00	84,630
31 Jul 20	705.00000 -10.00	725.00	702.00	723.50	104,160
30 Jul 20	715.00000 -9.00	734.50	702.50	734.00	70,740
29 Jul 20	724.00000 -14.00	741.50	724.00	741.50	73,830
28 Jul 20	738.00000 +6.00	749.50	725.00	734.00	108,070
27 Jul 20	732.00000 -50.00	790.00	732.00	787.50	103,190
24 Jul 20	782.00000 -46.00	842.00	781.00	842.00	138,770
23 Jul 20	828.00000 -10.50	849.00	825.50	848.00	40,170
22 Jul 20	838.50000 -12.00	857.50	824.00	853.00	72,940
21 Jul 20	850.50000 +32.00	850.50	819.00	825.00	63,310
20 Jul 20	818.50000 +3.00	825.50	807.00	815.50	56,230
17 Jul 20	815.50000 -17.50	832.00	809.00	828.50	39,390
16 Jul 20	833.00000 -17.00	849.00	828.50	845.00	44,180
15 Jul 20	850.00000 +30.50	854.00	829.00	829.00	68,560
14 Jul 20	819.50000 -21.50	831.00	801.50	830.00	68,250
13 Jul 20	841.00000 +14.00	846.50	823.50	834.00	33,810
10 Jul 20	827.00000 +12.50	829.50	800.00	829.50	41,480
09 Jul 20	814.50000 -13.00	835.50	812.00	832.00	54,750
08 Jul 20	827.50000 -21.00	843.50	826.50	843.00	54,450
07 Jul 20	848.50000 +2.00	852.50	828.00	846.50	67,480
06 Jul 20	846.50000 +14.50	861.00	840.00	845.00	42,920
03 Jul 20	832.00000 -9.00	849.50	824.50	842.00	45,700
02 Jul 20	841.00000 +23.00	848.00	818.50	818.50	88,810
01 Jul 20	818.00000 -2.50	831.00	798.00	821.00	64,400
30 Jun 20	820.50000 +12.50	825.00	804.50	810.50	136,290
29 Jun 20	808.00000 +3.00	816.00	795.00	804.50	39,360
26 Jun 20	805.00000 +2.50	819.50	794.00	816.50	58,810
25 Jun 20	802.50000 +4.50	804.00	777.50	797.50	73,860
24 Jun 20	798.00000 -22.00	823.50	793.50	821.50	90,830
23 Jun 20	820.00000 +2.50	835.00	808.00	819.50	96,810
22 Jun 20	817.50000 +4.50	838.50	796.00	808.50	122,760
19 Jun 20	813.00000 -37.50	859.50	774.00	859.50	311,520
18 Jun 20	850.50000 -20.50	881.00	842.50	865.50	130,220
17 Jun 20	871.00000 -2.00	896.00	866.00	880.00	137,990
16 Jun 20	873.00000 +23.00	899.50	859.00	879.00	116,680
15 Jun 20	850.00000 +2.00	871.50	826.00	843.00	86,690
12 Jun 20	848.00000 +8.00	889.50	824.00	832.00	90,820
11 Jun 20	840.00000 -54.00	875.00	836.00	872.50	110,630
10 Jun 20	894.00000 -38.50	955.00	892.00	931.50	110,300
09 Jun 20	932.50000 -42.50	983.50	897.50	977.00	177,430
08 Jun 20	975.00000 +34.00	976.00	926.50	939.00	168,220
05 Jun 20	941.00000 +71.00	941.00	875.50	881.50	117,340
04 Jun 20	870.00000 -10.00	883.50	850.00	880.00	120,980
03 Jun 20	880.00000 +65.00	880.00	812.50	815.00	136,390
02 Jun 20	815.00000 +33.50	816.00	791.50	794.00	91,720
01 Jun 20	781.50000 +14.50	785.50	758.00	771.50	66,560
29 May 20	767.00000 +8.00	767.00	728.50	755.00	153,270
28 May 20	759.00000 +4.00	778.00	749.00	765.50	106,000
27 May 20	755.00000 +10.50	769.00	742.00	749.00	106,340
26 May 20	744.50000 +24.00	747.00	718.00	720.00	77,440
25 May 20	720.50000 +22.00	720.50	702.00	705.00	39,610
22 May 20	698.50000 +2.50	704.50	678.50	685.50	45,080
21 May 20	696.00000 -6.50	705.00	689.00	701.00	45,210
20 May 20	702.50000 +12.00	707.50	664.00	695.50	72,870
19 May 20	690.50000 +0.50	712.00	679.50	700.00	80,710
18 May 20	690.00000 +20.00	695.00	677.00	677.00	65,690
15 May 20	670.00000 +27.00	676.00	656.00	659.00	86,590
14 May 20	643.00000 -42.00	693.00	636.50	684.50	92,410
13 May 20	685.00000 -29.00	713.00	681.00	712.00	66,470
12 May 20	714.00000 -16.00	737.00	708.50	737.00	42,440
11 May 20	730.00000 +7.50	740.00	726.50	730.00	47,900
08 May 20	722.50000 +22.00	722.50	706.00	707.00	72,510
07 May 20	700.50000 +5.50	713.50	695.50	700.00	63,720
06 May 20	695.00000 -19.50	718.00	692.00	718.00	63,490
05 May 20	714.50000 +7.50	719.50	702.50	719.50	72,940
04 May 20	707.00000 -38.00	737.50	700.00	737.50	80,990
30 Apr 20	745.00000 -20.00	787.50	745.00	776.50	83,350
29 Apr 20	765.00000 -18.00	796.00	765.00	791.00	60,760
28 Apr 20	783.00000 -19.50	805.00	776.00	799.00	43,400
27 Apr 20	802.50000 +17.50	803.00	788.00	794.00	25,150
24 Apr 20	785.00000 -16.00	803.50	780.00	795.00	33,120
23 Apr 20	801.00000 +2.50	802.00	787.50	791.00	37,250
22 Apr 20	798.50000 +18.00	806.50	780.00	787.00	32,090
21 Apr 20	780.50000 -22.50	805.50	776.00	802.00	48,340
20 Apr 20	803.00000 +3.00	817.50	791.00	804.00	42,020
17 Apr 20	800.00000 +28.00	810.00	775.50	791.00	57,510
16 Apr 20	772.00000 -2.50	804.00	761.50	785.50	57,740
15 Apr 20	774.50000 -56.00	836.00	771.00	836.00	54,710
14 Apr 20	830.50000 +5.00	836.00	818.00	830.00	48,450
09 Apr 20	825.50000 -10.50	860.50	822.50	844.00	56,000
08 Apr 20	836.00000 +3.50	837.00	816.50	837.00	54,870
07 Apr 20	832.50000 +52.50	835.50	793.00	794.50	91,990
06 Apr 20	780.00000 +39.50	780.00	753.00	760.00	58,040
03 Apr 20	740.50000 +9.00	746.50	731.50	734.50	64,240
02 Apr 20	731.50000 +5.00	745.00	718.00	722.50	61,220
01 Apr 20	726.50000 -22.50	764.00	717.50	744.00	91,940
31 Mar 20	749.00000 +44.00	749.00	720.50	727.50	110,370
30 Mar 20	705.00000 -27.00	737.00	692.50	734.00	74,620
27 Mar 20	732.00000 -57.50	785.00	714.00	783.00	100,790
26 Mar 20	789.50000 +15.50	812.50	739.00	800.00	100,820
25 Mar 20	774.00000 +37.00	798.50	734.50	763.50	131,000
24 Mar 20	737.00000 +54.50	737.00	696.00	715.00	83,550
23 Mar 20	682.50000 -37.00	716.50	678.00	687.00	61,780
20 Mar 20	719.50000 +60.00	733.00	665.00	692.00	186,070
19 Mar 20	659.50000 +27.50	710.00	642.00	681.50	219,930
18 Mar 20	632.00000 -32.00	750.00	628.50	720.00	134,380
17 Mar 20	664.00000 -4.00	723.50	659.00	723.50	160,540
16 Mar 20	668.00000 -75.00	704.00	624.00	699.00	218,140
13 Mar 20	743.00000 +10.50	778.00	725.00	750.00	238,810
12 Mar 20	732.50000 -94.50	800.00	732.50	776.50	216,640
11 Mar 20	827.00000 -35.50	882.50	825.50	878.00	134,180
10 Mar 20	862.50000 -8.50	906.00	862.50	883.50	209,600
09 Mar 20	871.00000 -63.00	913.00	871.00	887.00	188,680
06 Mar 20	934.00000 -26.50	954.50	928.00	943.50	162,270
05 Mar 20	960.50000 +2.50	971.50	952.00	965.00	111,130
04 Mar 20	958.00000 +6.50	962.50	942.00	957.50	93,000
03 Mar 20	951.50000 -0.50	979.00	951.50	973.00	92,980
02 Mar 20	952.00000 +13.00	975.50	924.50	966.50	173,960
28 Feb 20	939.00000 -76.00	987.50	932.00	987.50	288,660
27 Feb 20	1,015.00000 -61.00	1,080.00	995.50	1,076.00	191,180
26 Feb 20	1,076.00000 +32.00	1,086.00	1,026.00	1,046.00	138,070
25 Feb 20	1,044.00000 -5.00	1,072.00	1,038.00	1,053.00	101,530
24 Feb 20	1,049.00000 -21.00	1,054.00	1,036.00	1,050.00	161,780
21 Feb 20	1,070.00000 +5.00	1,083.00	1,057.00	1,068.00	73,920
20 Feb 20	1,065.00000 -9.00	1,089.00	1,065.00	1,078.00	66,460
19 Feb 20	1,074.00000 +12.00	1,078.00	1,062.00	1,062.00	70,290
18 Feb 20	1,062.00000 -19.00	1,077.00	1,062.00	1,077.00	65,410
17 Feb 20	1,081.00000 -11.00	1,098.00	1,072.00	1,097.00	66,000
14 Feb 20	1,092.00000 +19.00	1,100.00	1,068.00	1,068.00	66,880
13 Feb 20	1,073.00000 -3.00	1,081.00	1,054.00	1,079.00	96,800
12 Feb 20	1,076.00000 -1.00	1,092.00	1,071.00	1,090.00	75,080
11 Feb 20	1,077.00000 -8.00	1,106.00	1,077.00	1,096.00	58,310
10 Feb 20	1,085.00000 -26.00	1,111.00	1,084.00	1,110.00	62,260
07 Feb 20	1,111.00000 -4.00	1,118.00	1,096.00	1,118.00	97,680
06 Feb 20	1,115.00000 +5.00	1,125.00	1,114.00	1,125.00	74,420
05 Feb 20	1,110.00000 +20.00	1,121.00	1,088.00	1,088.00	94,650
04 Feb 20	1,090.00000 -14.00	1,112.00	1,088.00	1,106.00	82,740
03 Feb 20	1,104.00000 +6.00	1,120.00	1,095.00	1,100.00	82,270
31 Jan 20	1,098.00000 +5.00	1,110.00	1,091.00	1,110.00	62,830
30 Jan 20	1,093.00000 -6.00	1,101.00	1,090.00	1,099.00	62,840
29 Jan 20	1,099.00000 +0.00	1,111.00	1,097.00	1,100.00	75,340
28 Jan 20	1,099.00000 -15.00	1,118.00	1,095.00	1,113.00	81,050
27 Jan 20	1,114.00000 -3.00	1,116.00	1,083.00	1,100.00	89,400
24 Jan 20	1,117.00000 -9.00	1,142.00	1,111.00	1,135.00	71,010
23 Jan 20	1,126.00000 +15.00	1,137.00	1,117.00	1,135.00	62,560
22 Jan 20	1,111.00000 -21.00	1,146.00	1,111.00	1,146.00	62,330
21 Jan 20	1,132.00000 -18.00	1,152.00	1,132.00	1,150.00	46,090
20 Jan 20	1,150.00000 +14.00	1,156.00	1,134.00	1,140.00	48,030
17 Jan 20	1,136.00000 +35.00	1,138.00	1,102.00	1,102.00	90,140
16 Jan 20	1,101.00000 -9.00	1,116.00	1,092.00	1,113.00	94,930
15 Jan 20	1,110.00000 -3.00	1,123.00	1,109.00	1,115.00	74,240
14 Jan 20	1,113.00000 +1.00	1,135.00	1,110.00	1,130.00	94,300
13 Jan 20	1,112.00000 -6.00	1,139.00	1,112.00	1,126.00	97,260
10 Jan 20	1,118.00000 -5.00	1,130.00	1,112.00	1,130.00	86,950
09 Jan 20	1,123.00000 -6.00	1,130.00	1,117.00	1,129.00	92,210
08 Jan 20	1,129.00000 -4.00	1,147.00	1,123.00	1,137.00	55,580
07 Jan 20	1,133.00000 -40.00	1,142.00	1,125.00	1,140.00	101,660
06 Jan 20	1,173.00000 -11.00	1,183.00	1,166.00	1,180.00	61,630
03 Jan 20	1,184.00000 -3.00	1,191.00	1,176.00	1,185.00	42,120
02 Jan 20	1,187.00000 +17.00	1,192.00	1,178.00	1,178.00	59,820
31 Dec 19	1,170.00000 -1.00	1,176.00	1,165.00	1,175.00	23,520
30 Dec 19	1,171.00000 -8.00	1,184.00	1,171.00	1,177.00	29,550
27 Dec 19	1,179.00000 -17.00	1,199.00	1,179.00	1,196.00	48,100
24 Dec 19	1,196.00000 +6.00	1,198.00	1,187.00	1,195.00	15,260
23 Dec 19	1,190.00000 +16.00	1,191.00	1,172.00	1,174.00	55,270
20 Dec 19	1,174.00000 +14.00	1,177.00	1,156.00	1,160.00	130,640
19 Dec 19	1,160.00000 +14.00	1,163.00	1,145.00	1,145.00	83,410
18 Dec 19	1,146.00000 +8.00	1,157.00	1,136.00	1,138.00	62,760
17 Dec 19	1,138.00000 +8.00	1,142.00	1,121.00	1,132.00	50,910
16 Dec 19	1,130.00000 +18.00	1,143.00	1,118.00	1,118.00	53,470
13 Dec 19	1,112.00000 -7.00	1,135.00	1,112.00	1,130.00	89,180
12 Dec 19	1,119.00000 -7.00	1,134.00	1,112.00	1,127.00	67,550
11 Dec 19	1,126.00000 -11.00	1,145.00	1,120.00	1,137.00	64,350
10 Dec 19	1,137.00000 -9.00	1,147.00	1,126.00	1,145.00	64,990
09 Dec 19	1,146.00000 -7.00	1,161.00	1,146.00	1,153.00	56,570
06 Dec 19	1,153.00000 -3.00	1,162.00	1,146.00	1,160.00	57,960
05 Dec 19	1,156.00000 +1.00	1,164.00	1,148.00	1,155.00	62,220
04 Dec 19	1,155.00000 +5.00	1,167.00	1,146.00	1,150.00	91,390
03 Dec 19	1,150.00000 -44.00	1,191.00	1,145.00	1,181.00	138,080
02 Dec 19	1,194.00000 -41.00	1,241.00	1,194.00	1,226.00	99,770
29 Nov 19	1,235.00000 -17.00	1,252.00	1,232.00	1,248.00	45,510
28 Nov 19	1,252.00000 -10.00	1,269.00	1,242.00	1,269.00	42,150
27 Nov 19	1,262.00000 -18.00	1,283.00	1,261.00	1,279.00	33,690
26 Nov 19	1,280.00000 +25.00	1,280.00	1,250.00	1,255.00	176,610
25 Nov 19	1,255.00000 +11.00	1,268.00	1,245.00	1,250.00	47,780
22 Nov 19	1,244.00000 +12.00	1,257.00	1,222.00	1,226.00	53,950
21 Nov 19	1,232.00000 -8.00	1,243.00	1,221.00	1,238.00	50,850
20 Nov 19	1,240.00000 -6.00	1,245.00	1,226.00	1,245.00	36,200
19 Nov 19	1,246.00000 +10.00	1,260.00	1,235.00	1,236.00	31,790
18 Nov 19	1,236.00000 -25.00	1,264.00	1,226.00	1,264.00	48,040
15 Nov 19	1,261.00000 +23.00	1,263.00	1,233.00	1,243.00	112,820
14 Nov 19	1,238.00000 -24.00	1,260.00	1,236.00	1,254.00	54,870
13 Nov 19	1,262.00000 -9.00	1,269.00	1,255.00	1,268.00	55,940
12 Nov 19	1,271.00000 -6.00	1,284.00	1,270.00	1,277.00	42,400
11 Nov 19	1,277.00000 +3.00	1,289.00	1,267.00	1,267.00	55,780
08 Nov 19	1,274.00000 +6.00	1,275.00	1,259.00	1,270.00	45,040
07 Nov 19	1,268.00000 +12.00	1,275.00	1,254.00	1,260.00	37,300
06 Nov 19	1,256.00000 +4.00	1,270.00	1,246.00	1,246.00	46,640
05 Nov 19	1,252.00000 -17.00	1,279.00	1,245.00	1,279.00	53,440
04 Nov 19	1,269.00000 +29.00	1,278.00	1,245.00	1,245.00	66,860
01 Nov 19	1,240.00000 -5.00	1,259.00	1,240.00	1,259.00	43,990
31 Oct 19	1,245.00000 +3.00	1,259.00	1,238.00	1,250.00	61,500
30 Oct 19	1,242.00000 +6.00	1,248.00	1,227.00	1,245.00	45,270
29 Oct 19	1,236.00000 +34.00	1,237.00	1,201.00	1,210.00	55,670
28 Oct 19	1,202.00000 -7.00	1,212.00	1,201.00	1,212.00	45,150
25 Oct 19	1,209.00000 +2.00	1,214.00	1,199.00	1,212.00	32,900
24 Oct 19	1,207.00000 +11.00	1,211.00	1,195.00	1,202.00	35,930
23 Oct 19	1,196.00000 +1.00	1,199.00	1,176.00	1,193.00	53,310
22 Oct 19	1,195.00000 -13.00	1,216.00	1,189.00	1,208.00	63,240
21 Oct 19	1,208.00000 -1.00	1,215.00	1,193.00	1,211.00	55,160
18 Oct 19	1,209.00000 -26.00	1,226.00	1,201.00	1,223.00	65,440
17 Oct 19	1,235.00000 +0.00	1,241.00	1,221.00	1,239.00	62,180
16 Oct 19	1,235.00000 -26.00	1,266.00	1,228.00	1,262.00	73,170
15 Oct 19	1,261.00000 +14.00	1,272.00	1,253.00	1,256.00	60,010
14 Oct 19	1,247.00000 +13.00	1,251.00	1,233.00	1,249.00	57,800
11 Oct 19	1,234.00000 +12.00	1,245.00	1,225.00	1,225.00	55,180
10 Oct 19	1,222.00000 -7.00	1,233.00	1,221.00	1,230.00	48,290
09 Oct 19	1,229.00000 +1.00	1,245.00	1,219.00	1,231.00	34,720
08 Oct 19	1,228.00000 -17.00	1,256.00	1,223.00	1,247.00	43,060
07 Oct 19	1,245.00000 +2.00	1,250.00	1,235.00	1,243.00	69,660
04 Oct 19	1,243.00000 +10.00	1,246.00	1,227.00	1,240.00	44,730
03 Oct 19	1,233.00000 -23.00	1,281.00	1,217.00	1,257.00	73,480
02 Oct 19	1,256.00000 -44.00	1,295.00	1,256.00	1,290.00	74,100
01 Oct 19	1,300.00000 +2.00	1,306.00	1,288.00	1,306.00	74,450
30 Sep 19	1,298.00000 +15.00	1,303.00	1,286.00	1,291.00	68,370
27 Sep 19	1,283.00000 -14.00	1,310.00	1,283.00	1,303.00	50,040
26 Sep 19	1,297.00000 +7.00	1,310.00	1,286.00	1,294.00	61,920
25 Sep 19	1,290.00000 +5.00	1,297.00	1,263.00	1,285.00	93,820
24 Sep 19	1,285.00000 -11.00	1,302.00	1,282.00	1,296.00	88,460
23 Sep 19	1,296.00000 -2.00	1,301.00	1,277.00	1,292.00	49,710
20 Sep 19	1,298.00000 -29.00	1,333.00	1,298.00	1,330.00	103,200
19 Sep 19	1,327.00000 +3.00	1,341.00	1,324.00	1,329.00	53,420
18 Sep 19	1,324.00000 -6.00	1,331.00	1,318.00	1,330.00	67,710
17 Sep 19	1,330.00000 -10.00	1,357.00	1,324.00	1,346.00	68,910
16 Sep 19	1,340.00000 -21.00	1,347.00	1,321.00	1,347.00	64,280
13 Sep 19	1,361.00000 +1.00	1,381.00	1,355.00	1,368.00	52,150
12 Sep 19	1,360.00000 +10.00	1,362.00	1,331.00	1,350.00	72,260
11 Sep 19	1,350.00000 -11.00	1,367.00	1,348.00	1,367.00	47,560
10 Sep 19	1,361.00000 -13.00	1,381.00	1,361.00	1,375.00	71,930
09 Sep 19	1,374.00000 -4.00	1,398.00	1,357.00	1,390.00	55,900
06 Sep 19	1,378.00000 -22.00	1,398.00	1,361.00	1,397.00	73,860
05 Sep 19	1,400.00000 +76.00	1,455.00	1,400.00	1,430.00	173,600
04 Sep 19	1,324.00000 +14.00	1,336.00	1,306.00	1,320.00	63,900
03 Sep 19	1,310.00000 +10.00	1,320.00	1,300.00	1,304.00	67,360
02 Sep 19	1,300.00000 +6.00	1,304.00	1,285.00	1,300.00	35,490
30 Aug 19	1,294.00000 +29.00	1,295.00	1,251.00	1,264.00	56,350
29 Aug 19	1,265.00000 +23.00	1,265.00	1,235.00	1,235.00	39,990
28 Aug 19	1,242.00000 -20.00	1,265.00	1,240.00	1,260.00	53,550
27 Aug 19	1,262.00000 -12.00	1,280.00	1,260.00	1,279.00	72,730
26 Aug 19	1,274.00000 +1.00	1,282.00	1,264.00	1,275.00	34,850
23 Aug 19	1,273.00000 +0.00	1,301.00	1,251.00	1,267.00	62,700
22 Aug 19	1,273.00000 +3.00	1,281.00	1,251.00	1,256.00	59,970
21 Aug 19	1,270.00000 +66.00	1,270.00	1,205.00	1,205.00	57,940
20 Aug 19	1,204.00000 -9.00	1,222.00	1,197.00	1,218.00	65,060
19 Aug 19	1,213.00000 +14.00	1,215.00	1,199.00	1,201.00	31,930
16 Aug 19	1,199.00000 +19.00	1,200.00	1,181.00	1,186.00	30,560
15 Aug 19	1,180.00000 -9.00	1,199.00	1,163.00	1,199.00	31,080
14 Aug 19	1,189.00000 -38.00	1,230.00	1,189.00	1,230.00	32,170
13 Aug 19	1,227.00000 +23.00	1,241.00	1,189.00	1,195.00	44,020
12 Aug 19	1,204.00000 -12.00	1,229.00	1,193.00	1,217.00	21,560
09 Aug 19	1,216.00000 -16.00	1,236.00	1,215.00	1,236.00	23,370
08 Aug 19	1,232.00000 +31.00	1,236.00	1,206.00	1,212.00	39,910
07 Aug 19	1,201.00000 +16.00	1,217.00	1,180.00	1,189.00	50,170
06 Aug 19	1,185.00000 -2.00	1,200.00	1,170.00	1,183.00	35,990
05 Aug 19	1,187.00000 -25.00	1,216.00	1,184.00	1,216.00	71,350
02 Aug 19	1,212.00000 -43.00	1,235.00	1,202.00	1,224.00	54,900
01 Aug 19	1,255.00000 +15.00	1,256.00	1,224.00	1,224.00	51,360
31 Jul 19	1,240.00000 +13.00	1,253.00	1,228.00	1,237.00	44,150
30 Jul 19	1,227.00000 -21.00	1,245.00	1,223.00	1,238.00	38,370
29 Jul 19	1,248.00000 -15.00	1,267.00	1,237.00	1,267.00	30,370
26 Jul 19	1,263.00000 +6.00	1,265.00	1,250.00	1,260.00	27,580
25 Jul 19	1,257.00000 -9.00	1,275.00	1,246.00	1,269.00	43,830
24 Jul 19	1,266.00000 +11.00	1,270.00	1,239.00	1,250.00	44,440
23 Jul 19	1,255.00000 +37.00	1,261.00	1,222.00	1,227.00	52,980
22 Jul 19	1,218.00000 -4.00	1,229.00	1,207.00	1,226.00	46,830
19 Jul 19	1,222.00000 +12.00	1,229.00	1,203.00	1,211.00	56,870
18 Jul 19	1,210.00000 -17.00	1,227.00	1,206.00	1,227.00	37,960
17 Jul 19	1,227.00000 +14.00	1,228.00	1,208.00	1,218.00	50,120
16 Jul 19	1,213.00000 +23.00	1,213.00	1,195.00	1,207.00	35,800
15 Jul 19	1,190.00000 +0.00	1,210.00	1,179.00	1,200.00	40,480
12 Jul 19	1,190.00000 +22.00	1,193.00	1,169.00	1,171.00	45,590
11 Jul 19	1,168.00000 -18.00	1,190.00	1,166.00	1,190.00	58,990
10 Jul 19	1,186.00000 +5.00	1,198.00	1,182.00	1,183.00	37,690
09 Jul 19	1,181.00000 -27.00	1,208.00	1,177.00	1,207.00	52,920
08 Jul 19	1,208.00000 -23.00	1,232.00	1,198.00	1,229.00	53,050
05 Jul 19	1,231.00000 -15.00	1,246.00	1,221.00	1,246.00	30,150
04 Jul 19	1,246.00000 -1.00	1,259.00	1,245.00	1,251.00	42,160
03 Jul 19	1,247.00000 +24.00	1,247.00	1,223.00	1,229.00	37,740
02 Jul 19	1,223.00000 -8.00	1,240.00	1,213.00	1,238.00	65,450
01 Jul 19	1,231.00000 -33.00	1,275.00	1,222.00	1,271.00	64,590
28 Jun 19	1,264.00000 +35.00	1,264.00	1,226.00	1,226.00	65,500
27 Jun 19	1,229.00000 +0.00	1,243.00	1,222.00	1,239.00	55,780
26 Jun 19	1,229.00000 -15.00	1,246.00	1,227.00	1,244.00	58,890
25 Jun 19	1,244.00000 +2.00	1,249.00	1,228.00	1,242.00	53,870
24 Jun 19	1,242.00000 -17.00	1,264.00	1,232.00	1,257.00	57,750
21 Jun 19	1,259.00000 +0.00	1,270.00	1,246.00	1,259.00	136,410
20 Jun 19	1,259.00000 +20.00	1,269.00	1,240.00	1,240.00	66,930
19 Jun 19	1,239.00000 +23.00	1,247.00	1,214.00	1,215.00	83,570
18 Jun 19	1,216.00000 +8.00	1,220.00	1,204.00	1,216.00	56,290
17 Jun 19	1,208.00000 +8.00	1,234.00	1,200.00	1,201.00	51,180
14 Jun 19	1,200.00000 -11.00	1,216.00	1,198.00	1,216.00	71,100
13 Jun 19	1,211.00000 +1.00	1,225.00	1,208.00	1,219.00	49,930
12 Jun 19	1,210.00000 -25.00	1,236.00	1,196.00	1,232.00	79,520
11 Jun 19	1,235.00000 -1.00	1,262.00	1,235.00	1,238.00	70,540
10 Jun 19	1,236.00000 +14.00	1,237.00	1,219.00	1,232.00	42,300
07 Jun 19	1,222.00000 +36.00	1,222.00	1,191.00	1,197.00	87,440
06 Jun 19	1,186.00000 -9.00	1,205.00	1,184.00	1,205.00	56,180
05 Jun 19	1,195.00000 +57.00	1,204.00	1,170.00	1,188.00	127,520
04 Jun 19	1,138.00000 +17.00	1,152.00	1,112.00	1,121.00	73,980
03 Jun 19	1,121.00000 +4.00	1,121.00	1,106.00	1,114.00	72,870
31 May 19	1,117.00000 -19.00	1,126.00	1,103.00	1,126.00	85,630
30 May 19	1,136.00000 +8.00	1,138.00	1,128.00	1,135.00	34,040
29 May 19	1,128.00000 -38.00	1,189.00	1,123.00	1,170.00	85,170
28 May 19	1,166.00000 +10.00	1,172.00	1,158.00	1,160.00	106,340
27 May 19	1,156.00000 -37.00	1,201.00	1,149.00	1,198.00	79,580
24 May 19	1,193.00000 -30.00	1,241.00	1,188.00	1,225.00	84,350
23 May 19	1,223.00000 -5.00	1,237.00	1,212.00	1,223.00	75,770
22 May 19	1,228.00000 -23.00	1,251.00	1,225.00	1,235.00	61,970
21 May 19	1,251.00000 -12.00	1,271.00	1,242.00	1,267.00	75,050
20 May 19	1,263.00000 +7.00	1,297.00	1,260.00	1,270.00	85,450
17 May 19	1,256.00000 -18.00	1,277.00	1,247.00	1,274.00	49,280
16 May 19	1,274.00000 +22.00	1,278.00	1,250.00	1,267.00	41,370
15 May 19	1,252.00000 -9.00	1,263.00	1,238.00	1,258.00	59,990
14 May 19	1,261.00000 +6.00	1,277.00	1,248.00	1,266.00	48,530
13 May 19	1,255.00000 -23.00	1,280.00	1,253.00	1,280.00	55,160
10 May 19	1,278.00000 +17.00	1,287.00	1,267.00	1,267.00	29,920
09 May 19	1,261.00000 -12.00	1,279.00	1,260.00	1,275.00	45,850
08 May 19	1,273.00000 -8.00	1,290.00	1,273.00	1,281.00	37,510
07 May 19	1,281.00000 -23.00	1,310.00	1,276.00	1,310.00	61,210
06 May 19	1,304.00000 -13.00	1,311.00	1,288.00	1,311.00	38,960
03 May 19	1,317.00000 -19.00	1,344.00	1,317.00	1,334.00	53,780
02 May 19	1,336.00000 -13.00	1,353.00	1,334.00	1,353.00	49,250
30 Apr 19	1,349.00000 +1.00	1,357.00	1,338.00	1,357.00	53,520
29 Apr 19	1,348.00000 +9.00	1,357.00	1,336.00	1,345.00	33,600
26 Apr 19	1,339.00000 +2.00	1,340.00	1,323.00	1,326.00	27,110
25 Apr 19	1,337.00000 +7.00	1,337.00	1,320.00	1,335.00	32,110
24 Apr 19	1,330.00000 +22.00	1,334.00	1,308.00	1,308.00	50,720
23 Apr 19	1,308.00000 +11.00	1,308.00	1,291.00	1,303.00	56,470
18 Apr 19	1,297.00000 -4.00	1,305.00	1,290.00	1,301.00	35,510
17 Apr 19	1,301.00000 +2.00	1,302.00	1,285.00	1,300.00	35,550
16 Apr 19	1,299.00000 +8.00	1,300.00	1,279.00	1,298.00	44,130
15 Apr 19	1,291.00000 -24.00	1,314.00	1,277.00	1,314.00	82,890
12 Apr 19	1,315.00000 +14.00	1,315.00	1,295.00	1,295.00	49,750
11 Apr 19	1,301.00000 +1.00	1,320.00	1,291.00	1,313.00	75,940
10 Apr 19	1,300.00000 -47.00	1,342.00	1,288.00	1,342.00	92,890
09 Apr 19	1,347.00000 -9.00	1,359.00	1,341.00	1,359.00	72,010
08 Apr 19	1,356.00000 +1.00	1,358.00	1,345.00	1,356.00	42,660
05 Apr 19	1,355.00000 -10.00	1,378.00	1,347.00	1,370.00	52,060
04 Apr 19	1,365.00000 -18.00	1,383.00	1,362.00	1,383.00	37,900
03 Apr 19	1,383.00000 +28.00	1,383.00	1,355.00	1,355.00	56,470
02 Apr 19	1,355.00000 -4.00	1,365.00	1,350.00	1,356.00	51,290
01 Apr 19	1,359.00000 +44.00	1,363.00	1,331.00	1,333.00	60,430
29 Mar 19	1,315.00000 +11.00	1,334.00	1,304.00	1,312.00	101,680
28 Mar 19	1,304.00000 -16.00	1,336.00	1,304.00	1,315.00	71,160
27 Mar 19	1,320.00000 -17.00	1,349.00	1,311.00	1,338.00	82,190
26 Mar 19	1,337.00000 +10.00	1,354.00	1,331.00	1,338.00	49,550
25 Mar 19	1,327.00000 +1.00	1,335.00	1,306.00	1,324.00	80,970
22 Mar 19	1,326.00000 -56.00	1,389.00	1,326.00	1,389.00	93,380
21 Mar 19	1,382.00000 -22.00	1,415.00	1,369.00	1,415.00	56,150
20 Mar 19	1,404.00000 -10.00	1,423.00	1,404.00	1,423.00	47,870
19 Mar 19	1,414.00000 +6.00	1,424.00	1,411.00	1,417.00	37,870
18 Mar 19	1,408.00000 -3.00	1,425.00	1,402.00	1,420.00	52,940
15 Mar 19	1,411.00000 +0.00	1,425.00	1,411.00	1,413.00	110,250
14 Mar 19	1,411.00000 -2.00	1,424.00	1,406.00	1,415.00	56,280
13 Mar 19	1,413.00000 -2.00	1,425.00	1,401.00	1,425.00	74,580
12 Mar 19	1,415.00000 +6.00	1,418.00	1,390.00	1,393.00	51,630
11 Mar 19	1,409.00000 -37.00	1,448.00	1,409.00	1,446.00	67,040
08 Mar 19	1,446.00000 +0.00	1,448.00	1,424.00	1,442.00	47,650
07 Mar 19	1,446.00000 +0.00	1,451.00	1,415.00	1,451.00	63,190
06 Mar 19	1,446.00000 -4.00	1,470.00	1,435.00	1,453.00	62,950
05 Mar 19	1,450.00000 +14.00	1,450.00	1,421.00	1,447.00	67,390
04 Mar 19	1,436.00000 +7.00	1,455.00	1,432.00	1,433.00	51,730
01 Mar 19	1,429.00000 -51.00	1,488.00	1,425.00	1,481.00	80,590
28 Feb 19	1,480.00000 +80.00	1,482.00	1,435.00	1,435.00	114,630
27 Feb 19	1,400.00000 +10.00	1,400.00	1,376.00	1,387.00	43,840
26 Feb 19	1,390.00000 +20.00	1,395.00	1,352.00	1,375.00	45,130
25 Feb 19	1,370.00000 -9.00	1,390.00	1,362.00	1,386.00	34,740
22 Feb 19	1,379.00000 +22.00	1,381.00	1,361.00	1,365.00	33,700
21 Feb 19	1,357.00000 +24.00	1,357.00	1,332.00	1,344.00	39,860
20 Feb 19	1,333.00000 -6.00	1,351.00	1,329.00	1,351.00	47,080
19 Feb 19	1,339.00000 -15.00	1,373.00	1,336.00	1,373.00	52,520
18 Feb 19	1,354.00000 +33.00	1,357.00	1,325.00	1,333.00	41,350
15 Feb 19	1,321.00000 +1.00	1,326.00	1,312.00	1,321.00	48,310
14 Feb 19	1,320.00000 -3.00	1,334.00	1,315.00	1,334.00	31,370
13 Feb 19	1,323.00000 -1.00	1,339.00	1,308.00	1,331.00	28,290
12 Feb 19	1,324.00000 +20.00	1,329.00	1,306.00	1,320.00	33,290
11 Feb 19	1,304.00000 +3.00	1,312.00	1,287.00	1,300.00	37,990
08 Feb 19	1,301.00000 -19.00	1,318.00	1,280.00	1,304.00	30,230
07 Feb 19	1,320.00000 -20.00	1,340.00	1,320.00	1,339.00	35,790
06 Feb 19	1,340.00000 -16.00	1,359.00	1,336.00	1,359.00	37,860
05 Feb 19	1,356.00000 +40.00	1,358.00	1,315.00	1,322.00	39,510
04 Feb 19	1,316.00000 -13.00	1,332.00	1,307.00	1,332.00	37,520
01 Feb 19	1,329.00000 +28.00	1,337.00	1,305.00	1,315.00	56,110
31 Jan 19	1,301.00000 -40.00	1,357.00	1,297.00	1,350.00	71,690
30 Jan 19	1,341.00000 +24.00	1,341.00	1,322.00	1,325.00	43,750
29 Jan 19	1,317.00000 +10.00	1,317.00	1,301.00	1,316.00	44,960
28 Jan 19	1,307.00000 +2.00	1,319.00	1,297.00	1,319.00	40,250
25 Jan 19	1,305.00000 +18.00	1,305.00	1,287.00	1,295.00	37,720
24 Jan 19	1,287.00000 +5.00	1,300.00	1,266.00	1,272.00	46,170
23 Jan 19	1,282.00000 +1.00	1,283.00	1,265.00	1,271.00	41,210
22 Jan 19	1,281.00000 -15.00	1,301.00	1,272.00	1,301.00	38,140
21 Jan 19	1,296.00000 +28.00	1,303.00	1,265.00	1,276.00	39,900
18 Jan 19	1,268.00000 +18.00	1,268.00	1,251.00	1,262.00	34,000
17 Jan 19	1,250.00000 -4.00	1,251.00	1,245.00	1,250.00	40,890
16 Jan 19	1,254.00000 +21.00	1,263.00	1,241.00	1,246.00	69,870
15 Jan 19	1,233.00000 +8.00	1,256.00	1,228.00	1,228.00	54,750
14 Jan 19	1,225.00000 +17.00	1,227.00	1,203.00	1,225.00	49,190
11 Jan 19	1,208.00000 -18.00	1,229.00	1,199.00	1,229.00	39,940
10 Jan 19	1,226.00000 +23.00	1,226.00	1,189.00	1,200.00	62,940
09 Jan 19	1,203.00000 -12.00	1,237.00	1,192.00	1,221.00	79,910
08 Jan 19	1,215.00000 +14.00	1,219.00	1,197.00	1,218.00	78,900
07 Jan 19	1,201.00000 -16.00	1,228.00	1,200.00	1,226.00	27,270
04 Jan 19	1,217.00000 +44.00	1,217.00	1,175.00	1,175.00	37,170
03 Jan 19	1,173.00000 -25.00	1,198.00	1,168.00	1,185.00	40,550
02 Jan 19	1,198.00000 -12.00	1,233.00	1,186.00	1,218.00	44,640
31 Dec 18	1,210.00000 +21.00	1,210.00	1,201.00	1,210.00	9,290
28 Dec 18	1,189.00000 +13.00	1,200.00	1,178.00	1,178.00	30,180
27 Dec 18	1,176.00000 -29.00	1,216.00	1,174.00	1,206.00	46,180
24 Dec 18	1,205.00000 +22.00	1,205.00	1,182.00	1,200.00	15,940
21 Dec 18	1,183.00000 -9.00	1,212.00	1,183.00	1,200.00	134,690
20 Dec 18	1,192.00000 -8.00	1,205.00	1,178.00	1,198.00	87,160
19 Dec 18	1,200.00000 -43.00	1,240.00	1,200.00	1,238.00	85,420
18 Dec 18	1,243.00000 -5.00	1,254.00	1,215.00	1,254.00	99,710
17 Dec 18	1,248.00000 -8.00	1,265.00	1,241.00	1,261.00	44,430
14 Dec 18	1,256.00000 +10.00	1,274.00	1,224.00	1,224.00	122,740
13 Dec 18	1,246.00000 -27.00	1,279.00	1,246.00	1,272.00	60,000
12 Dec 18	1,273.00000 +18.00	1,278.00	1,251.00	1,255.00	54,020
11 Dec 18	1,255.00000 +18.00	1,265.00	1,228.00	1,242.00	72,770
10 Dec 18	1,237.00000 -29.00	1,260.00	1,237.00	1,254.00	75,600
07 Dec 18	1,266.00000 -44.00	1,316.00	1,260.00	1,309.00	102,110
06 Dec 18	1,310.00000 -59.00	1,371.00	1,308.00	1,371.00	84,830
05 Dec 18	1,369.00000 -11.00	1,378.00	1,360.00	1,363.00	35,170
04 Dec 18	1,380.00000 -5.00	1,392.00	1,369.00	1,392.00	50,370
03 Dec 18	1,385.00000 +35.00	1,385.00	1,350.00	1,373.00	51,310
30 Nov 18	1,350.00000 +0.00	1,359.00	1,341.00	1,355.00	142,570
29 Nov 18	1,350.00000 +15.00	1,361.00	1,338.00	1,341.00	60,960
28 Nov 18	1,335.00000 -29.00	1,366.00	1,324.00	1,366.00	90,930
27 Nov 18	1,364.00000 -46.00	1,409.00	1,359.00	1,407.00	73,610
26 Nov 18	1,410.00000 +18.00	1,413.00	1,388.00	1,400.00	48,900
23 Nov 18	1,392.00000 +11.00	1,397.00	1,372.00	1,376.00	54,390
22 Nov 18	1,381.00000 +14.00	1,385.00	1,362.00	1,385.00	59,930
21 Nov 18	1,367.00000 +35.00	1,378.00	1,325.00	1,360.00	73,640
20 Nov 18	1,332.00000 -19.00	1,351.00	1,315.00	1,350.00	85,260
19 Nov 18	1,351.00000 -21.00	1,381.00	1,351.00	1,366.00	42,840
16 Nov 18	1,372.00000 -20.00	1,408.00	1,364.00	1,390.00	47,810
15 Nov 18	1,392.00000 -5.00	1,415.00	1,381.00	1,405.00	62,220
14 Nov 18	1,397.00000 +6.00	1,415.00	1,361.00	1,376.00	50,000
13 Nov 18	1,391.00000 +6.00	1,406.00	1,370.00	1,382.00	28,740
12 Nov 18	1,385.00000 -15.00	1,410.00	1,380.00	1,410.00	50,440
09 Nov 18	1,400.00000 -9.00	1,404.00	1,377.00	1,404.00	48,180
08 Nov 18	1,409.00000 -1.00	1,431.00	1,402.00	1,419.00	61,870
07 Nov 18	1,410.00000 -19.00	1,456.00	1,410.00	1,436.00	55,600
06 Nov 18	1,429.00000 -11.00	1,454.00	1,429.00	1,454.00	47,300
05 Nov 18	1,440.00000 -20.00	1,461.00	1,430.00	1,461.00	35,000
02 Nov 18	1,460.00000 -10.00	1,512.00	1,456.00	1,481.00	36,690
01 Nov 18	1,470.00000 +5.00	1,482.00	1,456.00	1,473.00	31,560
31 Oct 18	1,465.00000 +50.00	1,475.00	1,394.00	1,394.00	64,380
30 Oct 18	1,415.00000 +6.00	1,422.00	1,383.00	1,406.00	49,280
29 Oct 18	1,409.00000 -22.00	1,452.00	1,408.00	1,449.00	30,480
26 Oct 18	1,431.00000 -46.00	1,482.00	1,407.00	1,477.00	59,240
25 Oct 18	1,477.00000 +73.00	1,480.00	1,405.00	1,434.00	68,300
24 Oct 18	1,404.00000 +10.00	1,425.00	1,388.00	1,401.00	63,300
23 Oct 18	1,394.00000 -25.00	1,419.00	1,391.00	1,419.00	48,680
22 Oct 18	1,419.00000 -36.00	1,471.00	1,417.00	1,465.00	42,310
19 Oct 18	1,455.00000 -23.00	1,480.00	1,438.00	1,475.00	45,230
18 Oct 18	1,478.00000 +22.00	1,497.00	1,464.00	1,480.00	53,350
17 Oct 18	1,456.00000 -19.00	1,488.00	1,449.00	1,478.00	43,770
16 Oct 18	1,475.00000 +68.00	1,475.00	1,403.00	1,407.00	84,990
15 Oct 18	1,407.00000 -12.00	1,420.00	1,397.00	1,416.00	59,090
12 Oct 18	1,419.00000 +2.00	1,434.00	1,410.00	1,415.00	39,860
11 Oct 18	1,417.00000 -22.00	1,436.00	1,404.00	1,423.00	82,330
10 Oct 18	1,439.00000 -20.00	1,510.00	1,432.00	1,483.00	59,500
09 Oct 18	1,459.00000 -53.00	1,524.00	1,459.00	1,521.00	81,960
08 Oct 18	1,512.00000 +3.00	1,525.00	1,501.00	1,514.00	61,990
05 Oct 18	1,509.00000 -29.00	1,546.00	1,504.00	1,544.00	63,580
04 Oct 18	1,538.00000 -19.00	1,557.00	1,533.00	1,557.00	50,080
03 Oct 18	1,557.00000 -1.00	1,564.00	1,553.00	1,558.00	37,890
02 Oct 18	1,558.00000 -26.00	1,596.00	1,546.00	1,585.00	49,660
01 Oct 18	1,584.00000 -10.00	1,619.00	1,584.00	1,599.00	43,990
28 Sep 18	1,594.00000 +12.00	1,603.00	1,573.00	1,573.00	66,350
27 Sep 18	1,582.00000 -2.00	1,587.00	1,569.00	1,577.00	36,170
26 Sep 18	1,584.00000 +27.00	1,590.00	1,554.00	1,558.00	52,000
25 Sep 18	1,557.00000 -8.00	1,577.00	1,555.00	1,558.00	75,220
24 Sep 18	1,565.00000 -39.00	1,618.00	1,556.00	1,618.00	45,410
21 Sep 18	1,604.00000 -1.00	1,619.00	1,594.00	1,607.00	106,400
20 Sep 18	1,605.00000 +8.00	1,613.00	1,596.00	1,603.00	45,840
19 Sep 18	1,597.00000 +12.00	1,603.00	1,584.00	1,585.00	37,820
18 Sep 18	1,585.00000 -7.00	1,602.00	1,578.00	1,578.00	47,250
17 Sep 18	1,592.00000 +26.00	1,592.00	1,560.00	1,560.00	36,260
14 Sep 18	1,566.00000 +6.00	1,599.00	1,560.00	1,599.00	40,990
13 Sep 18	1,560.00000 -20.00	1,584.00	1,560.00	1,579.00	50,270
12 Sep 18	1,580.00000 +18.00	1,586.00	1,563.00	1,563.00	67,920
11 Sep 18	1,562.00000 +10.00	1,562.00	1,548.00	1,560.00	37,070
10 Sep 18	1,552.00000 +3.00	1,561.00	1,540.00	1,550.00	54,220
07 Sep 18	1,549.00000 +13.00	1,552.00	1,534.00	1,547.00	50,440
06 Sep 18	1,536.00000 -8.00	1,577.00	1,528.00	1,577.00	61,680
05 Sep 18	1,544.00000 -40.00	1,584.00	1,544.00	1,581.00	96,080
04 Sep 18	1,584.00000 -32.00	1,625.00	1,581.00	1,624.00	46,640
03 Sep 18	1,616.00000 +13.00	1,617.00	1,598.00	1,603.00	30,070
31 Aug 18	1,603.00000 -11.00	1,622.00	1,591.00	1,610.00	79,580
30 Aug 18	1,614.00000 -11.00	1,640.00	1,612.00	1,639.00	66,630
29 Aug 18	1,625.00000 +20.00	1,636.00	1,601.00	1,608.00	71,230
28 Aug 18	1,605.00000 +29.00	1,616.00	1,576.00	1,586.00	114,200
27 Aug 18	1,576.00000 +13.00	1,581.00	1,561.00	1,576.00	29,760
24 Aug 18	1,563.00000 +18.00	1,569.00	1,546.00	1,546.00	48,710
23 Aug 18	1,545.00000 +2.00	1,555.00	1,541.00	1,543.00	45,390
22 Aug 18	1,543.00000 +1.00	1,547.00	1,536.00	1,542.00	47,100
21 Aug 18	1,542.00000 +13.00	1,544.00	1,532.00	1,542.00	44,330
20 Aug 18	1,529.00000 +4.00	1,547.00	1,521.00	1,529.00	61,970
17 Aug 18	1,525.00000 +0.00	1,538.00	1,510.00	1,536.00	37,650
16 Aug 18	1,525.00000 +25.00	1,538.00	1,512.00	1,538.00	55,900
15 Aug 18	1,500.00000 -53.00	1,556.00	1,494.00	1,551.00	80,040
14 Aug 18	1,553.00000 -7.00	1,568.00	1,547.00	1,563.00	42,300
13 Aug 18	1,560.00000 -13.00	1,574.00	1,555.00	1,570.00	33,450
10 Aug 18	1,573.00000 -7.00	1,581.00	1,557.00	1,581.00	42,920
09 Aug 18	1,580.00000 +1.00	1,584.00	1,566.00	1,573.00	42,780
08 Aug 18	1,579.00000 -9.00	1,593.00	1,569.00	1,580.00	60,420
07 Aug 18	1,588.00000 -5.00	1,607.00	1,579.00	1,593.00	65,160
06 Aug 18	1,593.00000 +6.00	1,599.00	1,584.00	1,588.00	57,690
03 Aug 18	1,587.00000 -5.00	1,604.00	1,587.00	1,592.00	49,420
02 Aug 18	1,592.00000 +6.00	1,601.00	1,580.00	1,584.00	48,320
01 Aug 18	1,586.00000 +6.00	1,604.00	1,576.00	1,576.00	68,350
31 Jul 18	1,580.00000 -26.00	1,620.00	1,580.00	1,620.00	122,760
30 Jul 18	1,606.00000 -16.00	1,642.00	1,606.00	1,634.00	35,800
27 Jul 18	1,622.00000 -15.00	1,638.00	1,622.00	1,636.00	48,810
26 Jul 18	1,637.00000 +11.00	1,641.00	1,615.00	1,615.00	70,840
25 Jul 18	1,626.00000 +1.00	1,638.00	1,615.00	1,622.00	72,260
24 Jul 18	1,625.00000 -19.00	1,669.00	1,624.00	1,660.00	76,770
23 Jul 18	1,644.00000 -17.00	1,663.00	1,626.00	1,663.00	91,980
20 Jul 18	1,661.00000 -10.00	1,683.00	1,637.00	1,679.00	113,780
19 Jul 18	1,671.00000 -28.00	1,694.00	1,664.00	1,690.00	56,360
18 Jul 18	1,699.00000 -21.00	1,729.00	1,695.00	1,718.00	38,940
17 Jul 18	1,720.00000 +30.00	1,725.00	1,687.00	1,691.00	65,650
16 Jul 18	1,690.00000 -6.00	1,713.00	1,690.00	1,707.00	46,280
13 Jul 18	1,696.00000 -1.00	1,713.00	1,693.00	1,699.00	64,540
12 Jul 18	1,697.00000 +19.00	1,700.00	1,674.00	1,681.00	60,820
11 Jul 18	1,678.00000 +9.00	1,678.00	1,657.00	1,658.00	69,730
10 Jul 18	1,669.00000 +12.00	1,674.00	1,655.00	1,657.00	46,360
09 Jul 18	1,657.00000 +19.00	1,672.00	1,650.00	1,654.00	64,790
06 Jul 18	1,638.00000 -16.00	1,667.00	1,628.00	1,667.00	79,470
05 Jul 18	1,654.00000 +9.00	1,664.00	1,647.00	1,650.00	65,490
04 Jul 18	1,645.00000 +8.00	1,648.00	1,620.00	1,648.00	75,320
03 Jul 18	1,637.00000 +10.00	1,660.00	1,627.00	1,636.00	83,120
02 Jul 18	1,627.00000 -5.00	1,636.00	1,613.00	1,632.00	77,320
29 Jun 18	1,632.00000 +16.00	1,647.00	1,614.00	1,625.00	103,140
28 Jun 18	1,616.00000 -13.00	1,646.00	1,599.00	1,631.00	69,800
27 Jun 18	1,629.00000 +2.00	1,643.00	1,610.00	1,640.00	80,960
26 Jun 18	1,627.00000 +11.00	1,640.00	1,609.00	1,640.00	54,730
25 Jun 18	1,616.00000 -22.00	1,639.00	1,607.00	1,639.00	52,210
22 Jun 18	1,638.00000 -11.00	1,654.00	1,634.00	1,649.00	55,490
21 Jun 18	1,649.00000 -10.00	1,667.00	1,631.00	1,667.00	97,680
20 Jun 18	1,659.00000 -17.00	1,691.00	1,653.00	1,689.00	68,800
19 Jun 18	1,676.00000 -3.00	1,676.00	1,651.00	1,660.00	104,240
18 Jun 18	1,679.00000 -31.00	1,715.00	1,664.00	1,715.00	92,380
15 Jun 18	1,710.00000 +6.00	1,725.00	1,691.00	1,707.00	134,410
14 Jun 18	1,704.00000 +24.00	1,727.00	1,675.00	1,679.00	113,240
13 Jun 18	1,680.00000 -9.00	1,699.00	1,680.00	1,685.00	57,830
12 Jun 18	1,689.00000 +13.00	1,704.00	1,680.00	1,680.00	52,190
11 Jun 18	1,676.00000 -11.00	1,712.00	1,676.00	1,700.00	86,060
08 Jun 18	1,687.00000 +2.00	1,690.00	1,663.00	1,671.00	56,630
07 Jun 18	1,685.00000 +3.00	1,718.00	1,685.00	1,695.00	83,520
06 Jun 18	1,682.00000 +0.00	1,691.00	1,678.00	1,681.00	83,460
05 Jun 18	1,682.00000 +2.00	1,694.00	1,678.00	1,687.00	75,550
04 Jun 18	1,680.00000 +15.00	1,689.00	1,665.00	1,682.00	79,850
01 Jun 18	1,665.00000 +7.00	1,680.00	1,646.00	1,649.00	85,540
31 May 18	1,658.00000 +26.00	1,666.00	1,643.00	1,645.00	130,200
30 May 18	1,632.00000 -9.00	1,651.00	1,630.00	1,645.00	76,630
29 May 18	1,641.00000 +4.00	1,641.00	1,617.00	1,640.00	104,330
28 May 18	1,637.00000 -50.00	1,690.00	1,621.00	1,690.00	69,290
25 May 18	1,687.00000 -10.00	1,703.00	1,681.00	1,693.00	74,860
24 May 18	1,697.00000 +17.00	1,709.00	1,663.00	1,694.00	133,940
23 May 18	1,680.00000 -21.00	1,710.00	1,670.00	1,707.00	80,490
22 May 18	1,701.00000 +3.00	1,714.00	1,697.00	1,712.00	69,910
21 May 18	1,698.00000 +20.00	1,705.00	1,685.00	1,691.00	57,500
18 May 18	1,678.00000 -9.00	1,704.00	1,673.00	1,695.00	62,670
17 May 18	1,687.00000 -10.00	1,702.00	1,682.00	1,694.00	78,550
16 May 18	1,697.00000 +5.00	1,709.00	1,679.00	1,697.00	48,510
15 May 18	1,692.00000 +12.00	1,696.00	1,658.00	1,682.00	69,040
14 May 18	1,680.00000 -20.00	1,702.00	1,676.00	1,702.00	51,090
11 May 18	1,700.00000 -8.00	1,717.00	1,675.00	1,715.00	54,790
10 May 18	1,708.00000 +3.00	1,715.00	1,700.00	1,714.00	33,020
09 May 18	1,705.00000 +23.00	1,711.00	1,690.00	1,710.00	71,800
08 May 18	1,682.00000 +12.00	1,692.00	1,670.00	1,671.00	66,270
07 May 18	1,670.00000 +11.00	1,674.00	1,656.00	1,662.00	30,370
04 May 18	1,659.00000 +11.00	1,669.00	1,653.00	1,653.00	58,220
03 May 18	1,648.00000 -12.00	1,669.00	1,634.00	1,664.00	89,950
02 May 18	1,660.00000 +5.00	1,669.00	1,651.00	1,667.00	92,450
30 Apr 18	1,655.00000 -5.00	1,671.00	1,652.00	1,670.00	92,660
27 Apr 18	1,660.00000 -10.00	1,675.00	1,657.00	1,665.00	94,130
26 Apr 18	1,670.00000 +0.00	1,700.00	1,666.00	1,693.00	59,270
25 Apr 18	1,670.00000 +15.00	1,708.00	1,652.00	1,699.00	86,610
24 Apr 18	1,655.00000 +2.00	1,688.00	1,641.00	1,656.00	65,260
23 Apr 18	1,653.00000 -30.00	1,688.00	1,651.00	1,686.00	72,470
20 Apr 18	1,683.00000 +43.00	1,686.00	1,634.00	1,647.00	96,710
19 Apr 18	1,640.00000 +2.00	1,649.00	1,633.00	1,638.00	55,790
18 Apr 18	1,638.00000 +30.00	1,641.00	1,612.00	1,615.00	65,130
17 Apr 18	1,608.00000 +23.00	1,613.00	1,583.00	1,600.00	86,970
16 Apr 18	1,585.00000 -5.00	1,600.00	1,578.00	1,599.00	48,600
13 Apr 18	1,590.00000 -10.00	1,615.00	1,587.00	1,610.00	61,420
12 Apr 18	1,600.00000 -12.00	1,628.00	1,587.00	1,619.00	79,960
11 Apr 18	1,612.00000 -11.00	1,639.00	1,592.00	1,628.00	73,620
10 Apr 18	1,623.00000 +28.00	1,626.00	1,599.00	1,601.00	98,060
09 Apr 18	1,595.00000 +16.00	1,595.00	1,570.00	1,585.00	60,900
06 Apr 18	1,579.00000 +9.00	1,579.00	1,558.00	1,565.00	51,290
05 Apr 18	1,570.00000 +35.00	1,578.00	1,544.00	1,544.00	70,870
04 Apr 18	1,535.00000 -16.00	1,574.00	1,523.00	1,558.00	84,180
03 Apr 18	1,551.00000 +0.00	1,555.00	1,542.00	1,545.00	85,000
29 Mar 18	1,551.00000 -30.00	1,589.00	1,549.00	1,589.00	69,250
28 Mar 18	1,581.00000 +11.00	1,581.00	1,535.00	1,570.00	83,250
27 Mar 18	1,570.00000 +32.00	1,577.00	1,553.00	1,562.00	54,420
26 Mar 18	1,538.00000 -4.00	1,554.00	1,525.00	1,550.00	62,650
23 Mar 18	1,542.00000 -22.00	1,556.00	1,518.00	1,556.00	71,980
22 Mar 18	1,564.00000 +4.00	1,564.00	1,538.00	1,550.00	57,620
21 Mar 18	1,560.00000 +8.00	1,571.00	1,549.00	1,562.00	71,220
20 Mar 18	1,552.00000 +19.00	1,554.00	1,511.00	1,540.00	105,980
19 Mar 18	1,533.00000 -2.00	1,544.00	1,520.00	1,533.00	62,000
16 Mar 18	1,535.00000 +30.00	1,545.00	1,507.00	1,508.00	145,950
15 Mar 18	1,505.00000 +7.00	1,510.00	1,493.00	1,497.00	87,370
14 Mar 18	1,498.00000 -9.00	1,514.00	1,498.00	1,508.00	65,350
13 Mar 18	1,507.00000 -12.00	1,546.00	1,496.00	1,528.00	96,670
12 Mar 18	1,519.00000 +39.00	1,547.00	1,501.00	1,504.00	78,850
09 Mar 18	1,480.00000 +17.00	1,508.00	1,466.00	1,474.00	133,550
08 Mar 18	1,463.00000 +58.00	1,474.00	1,403.00	1,409.00	83,600
07 Mar 18	1,405.00000 +22.00	1,405.00	1,378.00	1,383.00	57,330
06 Mar 18	1,383.00000 +0.00	1,399.00	1,378.00	1,396.00	65,790
05 Mar 18	1,383.00000 +8.00	1,407.00	1,379.00	1,405.00	75,120
02 Mar 18	1,375.00000 -44.00	1,418.00	1,375.00	1,403.00	46,080
01 Mar 18	1,419.00000 -8.00	1,436.00	1,399.00	1,436.00	75,210
28 Feb 18	1,427.00000 -15.00	1,441.00	1,420.00	1,427.00	55,060
27 Feb 18	1,442.00000 +31.00	1,442.00	1,415.00	1,420.00	70,740
26 Feb 18	1,411.00000 +12.00	1,417.00	1,397.00	1,403.00	58,740
23 Feb 18	1,399.00000 +13.00	1,403.00	1,374.00	1,399.00	43,240
22 Feb 18	1,386.00000 -9.00	1,397.00	1,379.00	1,394.00	45,460
21 Feb 18	1,395.00000 +8.00	1,398.00	1,368.00	1,370.00	46,620
20 Feb 18	1,387.00000 +20.00	1,399.00	1,366.00	1,367.00	59,730
19 Feb 18	1,367.00000 +13.00	1,367.00	1,350.00	1,357.00	32,970
16 Feb 18	1,354.00000 +10.00	1,367.00	1,344.00	1,344.00	45,930
15 Feb 18	1,344.00000 +36.00	1,344.00	1,301.00	1,320.00	40,590
14 Feb 18	1,308.00000 +7.00	1,322.00	1,293.00	1,308.00	46,680
13 Feb 18	1,301.00000 +1.00	1,307.00	1,294.00	1,295.00	61,610
12 Feb 18	1,300.00000 -1.00	1,315.00	1,300.00	1,315.00	64,040
09 Feb 18	1,301.00000 -7.00	1,308.00	1,286.00	1,299.00	95,660
08 Feb 18	1,308.00000 -19.00	1,327.00	1,299.00	1,318.00	49,130
07 Feb 18	1,327.00000 +19.00	1,342.00	1,303.00	1,309.00	80,370
06 Feb 18	1,308.00000 -14.00	1,320.00	1,267.00	1,271.00	87,140
05 Feb 18	1,322.00000 -12.00	1,328.00	1,306.00	1,319.00	58,770
02 Feb 18	1,334.00000 -6.00	1,348.00	1,315.00	1,348.00	60,820
01 Feb 18	1,340.00000 -7.00	1,356.00	1,327.00	1,344.00	64,000
31 Jan 18	1,347.00000 +9.00	1,347.00	1,333.00	1,338.00	62,990
30 Jan 18	1,338.00000 -1.00	1,345.00	1,325.00	1,345.00	38,910
29 Jan 18	1,339.00000 -6.00	1,350.00	1,335.00	1,347.00	30,620
26 Jan 18	1,345.00000 +15.00	1,354.00	1,321.00	1,344.00	41,490
25 Jan 18	1,330.00000 -22.00	1,353.00	1,316.00	1,352.00	44,680
24 Jan 18	1,352.00000 -7.00	1,361.00	1,343.00	1,361.00	52,330
23 Jan 18	1,359.00000 -6.00	1,370.00	1,350.00	1,370.00	37,040
22 Jan 18	1,365.00000 -7.00	1,371.00	1,356.00	1,367.00	42,340
19 Jan 18	1,372.00000 +0.00	1,376.00	1,362.00	1,362.00	38,640
18 Jan 18	1,372.00000 +13.00	1,372.00	1,358.00	1,359.00	33,910
17 Jan 18	1,359.00000 +5.00	1,364.00	1,352.00	1,356.00	49,970
16 Jan 18	1,354.00000 -3.00	1,364.00	1,347.00	1,362.00	34,380
15 Jan 18	1,357.00000 +5.00	1,361.00	1,347.00	1,356.00	30,460
12 Jan 18	1,352.00000 -6.00	1,365.00	1,343.00	1,365.00	51,890
11 Jan 18	1,358.00000 +1.00	1,362.00	1,345.00	1,357.00	35,590
10 Jan 18	1,357.00000 -8.00	1,373.00	1,348.00	1,373.00	38,270
09 Jan 18	1,365.00000 +18.00	1,378.00	1,344.00	1,344.00	72,210
08 Jan 18	1,347.00000 +7.00	1,347.00	1,333.00	1,340.00	49,860
05 Jan 18	1,340.00000 +25.00	1,340.00	1,312.00	1,315.00	53,100
04 Jan 18	1,315.00000 +18.00	1,318.00	1,306.00	1,308.00	58,160
03 Jan 18	1,297.00000 +7.00	1,305.00	1,287.00	1,293.00	38,460
02 Jan 18	1,290.00000 -7.90	1,299.00	1,280.00	1,298.00	40,350
29 Dec 17	1,297.90002 +0.80	1,297.90	1,288.75	1,297.10	44,290
28 Dec 17	1,297.09998 -5.50	1,304.40	1,290.70	1,290.70	23,320
27 Dec 17	1,302.59998 +6.35	1,304.35	1,288.10	1,295.00	28,940
22 Dec 17	1,296.25000 -7.60	1,307.00	1,291.20	1,294.80	30,640
21 Dec 17	1,303.84998 -11.15	1,321.70	1,300.85	1,321.70	49,290
20 Dec 17	1,315.00000 -12.60	1,333.55	1,312.75	1,333.55	45,530
19 Dec 17	1,327.59998 -2.20	1,336.65	1,323.15	1,336.65	39,800
18 Dec 17	1,329.80005 +26.40	1,339.05	1,311.50	1,311.50	63,720
15 Dec 17	1,303.40002 -16.40	1,320.35	1,291.80	1,320.35	110,110
14 Dec 17	1,319.80005 -31.50	1,329.95	1,306.30	1,329.50	73,360
13 Dec 17	1,351.30005 -13.35	1,371.30	1,345.45	1,365.00	44,700
12 Dec 17	1,364.65002 -7.60	1,389.95	1,342.15	1,375.00	99,640
11 Dec 17	1,372.25000 +14.25	1,379.10	1,356.45	1,365.00	66,930
08 Dec 17	1,358.00000 +12.60	1,361.45	1,344.55	1,352.30	72,530
07 Dec 17	1,345.40002 +22.70	1,350.70	1,326.25	1,329.00	72,450
06 Dec 17	1,322.69995 +4.85	1,326.15	1,303.85	1,305.60	50,490
05 Dec 17	1,317.84998 +16.20	1,319.40	1,298.10	1,303.30	48,570
04 Dec 17	1,301.65002 +12.05	1,312.40	1,297.15	1,301.75	48,400
01 Dec 17	1,289.59998 -2.10	1,301.75	1,286.65	1,301.75	41,610
30 Nov 17	1,291.69995 -6.15	1,299.30	1,283.25	1,292.10	165,710
29 Nov 17	1,297.84998 +1.65	1,307.75	1,289.20	1,289.20	39,970
28 Nov 17	1,296.19995 +4.30	1,300.00	1,289.00	1,300.00	28,190
27 Nov 17	1,291.90002 -7.60	1,303.75	1,291.05	1,303.75	36,590
24 Nov 17	1,299.50000 -15.25	1,321.00	1,298.60	1,321.00	37,650
23 Nov 17	1,314.75000 +7.60	1,320.90	1,298.00	1,298.00	39,340
22 Nov 17	1,307.15002 -1.65	1,314.40	1,282.00	1,292.20	33,770
21 Nov 17	1,308.80005 -0.60	1,318.95	1,305.10	1,309.40	52,420
20 Nov 17	1,309.40002 +7.40	1,313.75	1,294.20	1,300.20	24,750
17 Nov 17	1,302.00000 +4.00	1,311.90	1,293.80	1,298.00	39,220
16 Nov 17	1,298.00000 -2.00	1,303.00	1,295.15	1,300.00	50,050
15 Nov 17	1,300.00000 +0.05	1,302.20	1,286.05	1,295.00	52,910
14 Nov 17	1,299.94995 -10.90	1,314.95	1,297.85	1,310.85	52,570
13 Nov 17	1,310.84998 -2.80	1,318.80	1,296.35	1,313.65	37,430
10 Nov 17	1,313.65002 -13.60	1,323.80	1,308.30	1,315.05	29,680
09 Nov 17	1,327.25000 -2.75	1,347.90	1,316.75	1,339.70	73,970
08 Nov 17	1,330.00000 +16.65	1,343.00	1,304.70	1,317.90	65,400
07 Nov 17	1,313.34998 -15.90	1,337.95	1,312.60	1,329.25	58,990
06 Nov 17	1,329.25000 -15.75	1,343.10	1,329.25	1,331.00	33,960
03 Nov 17	1,345.00000 +9.00	1,345.65	1,305.15	1,305.15	42,850
02 Nov 17	1,336.00000 -2.45	1,350.00	1,332.30	1,334.45	22,720
01 Nov 17	1,338.44995 -0.55	1,350.00	1,332.40	1,346.25	39,930
31 Oct 17	1,339.00000 +12.75	1,344.55	1,326.20	1,326.25	80,710
30 Oct 17	1,326.25000 -6.60	1,336.00	1,324.30	1,336.00	40,470
27 Oct 17	1,332.84998 -0.70	1,344.55	1,331.35	1,344.55	60,240
26 Oct 17	1,333.55005 +3.70	1,340.05	1,318.95	1,338.05	52,980
25 Oct 17	1,329.84998 -7.15	1,338.05	1,325.00	1,338.05	42,060
24 Oct 17	1,337.00000 +4.55	1,343.30	1,331.85	1,335.00	35,890
23 Oct 17	1,332.44995 +2.70	1,333.50	1,325.70	1,329.00	46,000
20 Oct 17	1,329.75000 -4.75	1,341.05	1,323.35	1,335.00	40,960
19 Oct 17	1,334.50000 -18.50	1,349.40	1,329.20	1,344.05	56,450
18 Oct 17	1,353.00000 +11.20	1,361.60	1,336.60	1,341.80	49,320
17 Oct 17	1,341.80005 +5.70	1,351.65	1,335.95	1,335.95	52,090
16 Oct 17	1,336.09998 -8.20	1,345.55	1,335.00	1,340.05	52,250
13 Oct 17	1,344.30005 +4.45	1,346.05	1,335.05	1,339.15	45,620
12 Oct 17	1,339.84998 +4.85	1,343.80	1,336.15	1,341.40	49,380
11 Oct 17	1,335.00000 -10.55	1,347.55	1,331.60	1,340.00	61,310
10 Oct 17	1,345.55005 -29.95	1,348.00	1,300.50	1,348.00	124,610
09 Oct 17	1,375.50000 +3.10	1,375.50	1,364.85	1,370.00	50,520
06 Oct 17	1,372.40002 -11.60	1,386.10	1,372.40	1,384.00	32,160
05 Oct 17	1,384.00000 -3.90	1,390.00	1,379.45	1,383.00	37,250
04 Oct 17	1,387.90002 -0.35	1,392.25	1,378.55	1,382.15	46,200
03 Oct 17	1,388.25000 +10.25	1,389.80	1,376.60	1,379.95	31,360
02 Oct 17	1,378.00000 +9.55	1,379.55	1,358.45	1,368.45	32,650
29 Sep 17	1,368.44995 -0.40	1,374.75	1,355.10	1,364.95	106,310
28 Sep 17	1,368.84998 +18.30	1,368.85	1,348.90	1,350.25	39,530
27 Sep 17	1,350.55005 +8.55	1,352.95	1,334.60	1,339.80	39,660
26 Sep 17	1,342.00000 +12.50	1,344.20	1,319.25	1,329.50	47,740
25 Sep 17	1,329.50000 +8.55	1,337.85	1,318.00	1,321.80	51,350
22 Sep 17	1,320.94995 -5.10	1,330.95	1,315.20	1,320.00	51,700
21 Sep 17	1,326.05005 +16.05	1,332.75	1,314.20	1,315.10	60,900
20 Sep 17	1,310.00000 -3.95	1,318.15	1,306.25	1,310.70	64,800
19 Sep 17	1,313.94995 +3.95	1,326.15	1,307.15	1,310.05	63,200
18 Sep 17	1,310.00000 +12.50	1,317.00	1,295.20	1,297.50	38,220
15 Sep 17	1,297.50000 +14.50	1,297.50	1,281.60	1,281.60	105,350
14 Sep 17	1,283.00000 -0.10	1,284.30	1,273.80	1,273.80	58,620
13 Sep 17	1,283.09998 -2.45	1,293.25	1,240.30	1,285.55	43,320
12 Sep 17	1,285.55005 +0.65	1,297.45	1,282.20	1,284.90	41,820
11 Sep 17	1,284.90002 +7.55	1,294.70	1,280.15	1,285.00	47,340
08 Sep 17	1,277.34998 +6.95	1,278.65	1,263.00	1,270.40	28,310
07 Sep 17	1,270.40002 +5.70	1,277.55	1,266.50	1,269.00	26,590
06 Sep 17	1,264.69995 -8.10	1,280.20	1,262.25	1,269.50	45,540
05 Sep 17	1,272.80005 +4.00	1,279.90	1,268.55	1,275.90	51,540
04 Sep 17	1,268.80005 -7.20	1,273.35	1,260.85	1,260.90	35,010
01 Sep 17	1,276.00000 -7.30	1,297.00	1,276.00	1,281.65	38,020
31 Aug 17	1,283.30005 +14.10	1,286.40	1,267.65	1,281.65	93,080
30 Aug 17	1,269.19995 +22.65	1,270.25	1,253.15	1,255.00	31,400
29 Aug 17	1,246.55005 -23.35	1,263.00	1,233.20	1,263.00	51,650
28 Aug 17	1,269.90002 -12.35	1,276.80	1,266.50	1,275.00	15,130
25 Aug 17	1,282.25000 +2.65	1,287.20	1,278.35	1,286.00	27,640
24 Aug 17	1,279.59998 -4.70	1,300.05	1,279.60	1,290.00	39,090
23 Aug 17	1,284.30005 -15.00	1,306.25	1,281.30	1,290.20	32,180
22 Aug 17	1,299.30005 +11.60	1,299.80	1,284.35	1,284.35	48,150
21 Aug 17	1,287.69995 +6.70	1,292.45	1,277.75	1,281.00	41,820
18 Aug 17	1,281.00000 -20.20	1,295.30	1,279.35	1,292.00	37,100
17 Aug 17	1,301.19995 +10.20	1,302.25	1,285.15	1,285.15	38,600
16 Aug 17	1,291.00000 -0.35	1,307.05	1,291.00	1,291.50	35,870
15 Aug 17	1,291.34998 -5.00	1,300.90	1,284.80	1,299.00	28,370
14 Aug 17	1,296.34998 +23.30	1,298.65	1,272.55	1,272.55	31,810
11 Aug 17	1,273.05005 -4.60	1,277.85	1,260.60	1,273.90	52,430
10 Aug 17	1,277.65002 -14.95	1,289.95	1,275.10	1,289.95	40,800
09 Aug 17	1,292.59998 +9.25	1,292.60	1,274.25	1,282.50	57,900
08 Aug 17	1,283.34998 -14.85	1,316.95	1,282.90	1,310.85	68,720
07 Aug 17	1,298.19995 +22.50	1,299.70	1,275.70	1,275.70	61,560
04 Aug 17	1,275.69995 +23.25	1,278.15	1,244.25	1,251.65	41,390
03 Aug 17	1,252.44995 +1.95	1,268.60	1,247.60	1,251.70	54,260
02 Aug 17	1,250.50000 -14.05	1,270.40	1,242.65	1,264.55	55,770
01 Aug 17	1,264.55005 -1.80	1,276.50	1,256.80	1,271.95	64,080
31 Jul 17	1,266.34998 -4.30	1,272.65	1,259.10	1,265.05	95,720
28 Jul 17	1,270.65002 -4.25	1,273.95	1,240.55	1,258.80	71,970
27 Jul 17	1,274.90002 +73.30	1,281.45	1,228.00	1,228.00	126,370
26 Jul 17	1,201.59998 -1.20	1,209.50	1,201.10	1,202.80	55,870
25 Jul 17	1,202.80005 +13.60	1,210.45	1,190.80	1,193.65	65,800
24 Jul 17	1,189.19995 -4.40	1,199.30	1,178.00	1,199.30	41,140
21 Jul 17	1,193.59998 -7.45	1,216.25	1,185.50	1,205.15	62,990
20 Jul 17	1,201.05005 -43.25	1,254.05	1,198.35	1,235.05	101,710
19 Jul 17	1,244.30005 +7.30	1,251.45	1,232.40	1,247.30	42,850
18 Jul 17	1,237.00000 -25.40	1,261.20	1,233.00	1,261.20	40,280
17 Jul 17	1,262.40002 +11.40	1,272.95	1,247.70	1,252.00	79,050
14 Jul 17	1,251.00000 +19.90	1,251.00	1,228.55	1,231.15	55,950
13 Jul 17	1,231.09998 +6.60	1,237.75	1,224.50	1,224.50	32,320
12 Jul 17	1,224.50000 +8.25	1,229.15	1,214.85	1,223.60	54,040
11 Jul 17	1,216.25000 -12.00	1,234.20	1,212.65	1,228.70	55,540
10 Jul 17	1,228.25000 -0.20	1,238.90	1,222.80	1,236.45	38,780
07 Jul 17	1,228.44995 +7.05	1,228.45	1,216.45	1,221.40	35,650
06 Jul 17	1,221.40002 -1.75	1,225.00	1,208.00	1,225.00	65,040
05 Jul 17	1,223.15002 -1.75	1,227.25	1,200.00	1,214.80	81,020
04 Jul 17	1,224.90002 -17.10	1,242.35	1,224.90	1,242.00	71,740
03 Jul 17	1,242.00000 +19.45	1,247.55	1,228.70	1,228.70	52,010
30 Jun 17	1,222.55005 -14.30	1,244.75	1,222.55	1,236.90	105,460
29 Jun 17	1,236.84998 -35.95	1,282.30	1,236.85	1,271.60	96,330
28 Jun 17	1,272.80005 -27.75	1,296.70	1,267.40	1,296.70	84,370
27 Jun 17	1,300.55005 +6.35	1,304.55	1,282.85	1,294.20	105,960
26 Jun 17	1,294.19995 -10.65	1,308.30	1,293.35	1,305.00	57,410
23 Jun 17	1,304.84998 -5.10	1,311.85	1,296.25	1,309.95	70,920
22 Jun 17	1,309.94995 -12.55	1,319.15	1,305.05	1,317.05	91,690
21 Jun 17	1,322.50000 -1.85	1,327.00	1,312.15	1,318.85	59,920
20 Jun 17	1,324.34998 -7.15	1,344.10	1,324.35	1,344.10	41,610
19 Jun 17	1,331.50000 +9.45	1,338.85	1,326.20	1,328.35	58,630
16 Jun 17	1,322.05005 +21.05	1,322.05	1,296.90	1,296.90	221,900
15 Jun 17	1,301.00000 -7.75	1,307.35	1,290.85	1,307.35	49,400
14 Jun 17	1,308.75000 +4.55	1,318.25	1,299.90	1,307.50	78,890
13 Jun 17	1,304.19995 +4.20	1,310.05	1,295.90	1,300.00	37,670
12 Jun 17	1,300.00000 -19.00	1,317.70	1,295.75	1,317.65	32,980
09 Jun 17	1,319.00000 +4.00	1,323.25	1,310.90	1,310.90	55,660
08 Jun 17	1,315.00000 -13.25	1,328.50	1,309.15	1,327.00	60,550
07 Jun 17	1,328.25000 -4.55	1,340.30	1,323.15	1,332.80	44,050
06 Jun 17	1,332.80005 -14.45	1,350.00	1,329.35	1,350.00	41,880
05 Jun 17	1,347.25000 -8.85	1,353.20	1,343.15	1,353.20	19,750
02 Jun 17	1,356.09998 +10.80	1,358.55	1,345.50	1,355.00	43,720
01 Jun 17	1,345.30005 +17.70	1,354.05	1,323.45	1,323.45	58,240
31 May 17	1,327.59998 -8.75	1,346.65	1,325.15	1,340.00	203,780
30 May 17	1,336.34998 +3.75	1,338.60	1,313.30	1,326.85	50,870
29 May 17	1,332.59998 -8.60	1,336.25	1,328.85	1,333.10	28,900
26 May 17	1,341.19995 +4.45	1,345.05	1,331.15	1,331.15	49,860
25 May 17	1,336.75000 -8.60	1,349.00	1,330.05	1,347.40	43,460
24 May 17	1,345.34998 +36.00	1,345.55	1,310.70	1,310.70	88,750
23 May 17	1,309.34998 +1.20	1,324.10	1,306.60	1,313.80	98,970
22 May 17	1,308.15002 -17.35	1,328.00	1,302.10	1,326.55	58,630
19 May 17	1,325.50000 +19.75	1,325.50	1,300.35	1,301.55	54,900
18 May 17	1,305.75000 -7.55	1,414.85	1,297.00	1,414.85	102,920
17 May 17	1,313.30005 -17.70	1,335.00	1,305.20	1,326.60	57,220
16 May 17	1,331.00000 +9.95	1,332.90	1,320.20	1,322.00	64,160
15 May 17	1,321.05005 +13.00	1,321.05	1,303.00	1,303.00	62,080
12 May 17	1,308.05005 +0.70	1,312.00	1,303.45	1,308.00	32,680
11 May 17	1,307.34998 +3.55	1,307.35	1,293.10	1,296.05	89,340
10 May 17	1,303.80005 -5.70	1,307.35	1,295.35	1,305.00	49,560
09 May 17	1,309.50000 +18.95	1,309.50	1,287.50	1,287.50	51,970
08 May 17	1,290.55005 +0.90	1,291.05	1,278.90	1,283.15	72,820
05 May 17	1,289.65002 +12.20	1,289.65	1,261.10	1,271.10	63,960
04 May 17	1,277.44995 +20.95	1,277.45	1,250.85	1,253.20	77,580
03 May 17	1,256.50000 -14.15	1,268.00	1,249.15	1,268.00	49,500
02 May 17	1,270.65002 +16.00	1,270.65	1,234.50	1,260.00	84,800
28 Apr 17	1,254.65002 +17.65	1,254.75	1,234.25	1,234.25	107,930
27 Apr 17	1,237.00000 +1.95	1,238.00	1,225.05	1,235.05	43,920
26 Apr 17	1,235.05005 +9.40	1,235.05	1,221.30	1,221.30	72,220
25 Apr 17	1,225.65002 +2.60	1,230.00	1,218.25	1,223.65	56,980
24 Apr 17	1,223.05005 +25.05	1,227.00	1,207.10	1,213.00	95,560
21 Apr 17	1,198.00000 -8.90	1,208.00	1,190.20	1,194.95	89,930
20 Apr 17	1,206.90002 +20.20	1,207.95	1,177.80	1,179.05	56,230
19 Apr 17	1,186.69995 +4.65	1,190.40	1,179.15	1,185.50	67,460
18 Apr 17	1,182.05005 -12.95	1,198.75	1,173.20	1,194.95	67,480
13 Apr 17	1,195.00000 +15.00	1,206.95	1,187.65	1,199.00	103,070
12 Apr 17	1,180.00000 -2.90	1,188.00	1,177.00	1,181.25	59,920
11 Apr 17	1,182.90002 -0.30	1,183.90	1,176.25	1,180.00	50,110
10 Apr 17	1,183.19995 -6.80	1,193.30	1,180.05	1,187.00	50,000
07 Apr 17	1,190.00000 +0.00	1,192.35	1,185.30	1,188.00	77,330
06 Apr 17	1,190.00000 -5.85	1,198.70	1,188.20	1,188.50	65,370
05 Apr 17	1,195.84998 -4.60	1,205.00	1,195.70	1,200.00	116,240
04 Apr 17	1,200.44995 +7.85	1,200.45	1,190.20	1,190.20	64,320
03 Apr 17	1,192.59998 +0.70	1,196.85	1,182.75	1,187.70	66,970
31 Mar 17	1,191.90002 +19.05	1,191.90	1,170.20	1,172.80	85,050
30 Mar 17	1,172.84998 +0.00	1,175.15	1,165.95	1,172.85	63,000
29 Mar 17	1,172.84998 +12.85	1,172.85	1,161.40	1,165.00	64,700
28 Mar 17	1,160.00000 +17.75	1,161.55	1,143.80	1,143.80	107,640
27 Mar 17	1,142.25000 -5.75	1,145.10	1,134.10	1,140.15	69,220
24 Mar 17	1,148.00000 +1.00	1,151.00	1,143.15	1,148.70	65,050
23 Mar 17	1,147.00000 +15.50	1,147.00	1,128.50	1,131.90	96,020
22 Mar 17	1,131.50000 -7.05	1,140.70	1,123.60	1,138.10	59,400
21 Mar 17	1,138.55005 -2.35	1,147.00	1,137.50	1,145.00	67,800
20 Mar 17	1,140.90002 -8.80	1,145.50	1,138.70	1,143.95	52,010
17 Mar 17	1,149.69995 +5.20	1,149.70	1,131.00	1,139.00	630,800
16 Mar 17	1,144.50000 +2.15	1,149.00	1,137.75	1,148.20	52,520
15 Mar 17	1,142.34998 +8.35	1,145.00	1,137.95	1,140.00	67,920
14 Mar 17	1,134.00000 -1.00	1,139.60	1,129.30	1,129.30	85,530
13 Mar 17	1,135.00000 +10.00	1,137.90	1,125.00	1,127.25	75,810
10 Mar 17	1,125.00000 +18.25	1,129.95	1,112.15	1,112.15	101,880
09 Mar 17	1,106.75000 +26.75	1,120.00	1,080.15	1,080.15	99,280
08 Mar 17	1,080.00000 +0.00	1,088.35	1,040.00	1,074.25	54,190
07 Mar 17	1,080.00000 -12.50	1,093.45	1,074.60	1,088.75	53,860
06 Mar 17	1,092.50000 -0.90	1,095.45	1,086.30	1,086.30	30,760
03 Mar 17	1,093.40002 -1.50	1,098.65	1,084.30	1,095.00	44,520
02 Mar 17	1,094.90002 +3.75	1,098.05	1,090.55	1,091.00	70,090
01 Mar 17	1,091.15002 +22.20	1,097.95	1,065.15	1,065.15	69,760
28 Feb 17	1,068.94995 +11.45	1,074.25	1,057.50	1,070.00	100,990
27 Feb 17	1,057.50000 -2.50	1,069.00	1,057.50	1,059.35	47,970
24 Feb 17	1,060.00000 -5.10	1,069.80	1,057.80	1,063.45	49,120
23 Feb 17	1,065.09998 +0.10	1,072.55	1,063.00	1,065.00	82,470
22 Feb 17	1,065.00000 -8.85	1,077.70	1,059.25	1,077.70	48,660
21 Feb 17	1,073.84998 -5.05	1,079.90	1,066.65	1,074.65	93,940
20 Feb 17	1,078.90002 +2.05	1,083.75	1,065.75	1,065.75	31,360
17 Feb 17	1,076.84998 -6.20	1,087.80	1,072.45	1,082.35	65,090
16 Feb 17	1,083.05005 +1.40	1,086.75	1,074.50	1,081.65	65,000
15 Feb 17	1,081.65002 +4.60	1,086.85	1,073.50	1,085.90	51,550
14 Feb 17	1,077.05005 +7.05	1,081.20	1,065.35	1,072.80	64,060
13 Feb 17	1,070.00000 +1.50	1,077.20	1,064.35	1,068.00	57,520
10 Feb 17	1,068.50000 -1.00	1,073.05	1,064.10	1,065.50	40,230
09 Feb 17	1,069.50000 -3.10	1,082.65	1,067.00	1,078.90	31,630
08 Feb 17	1,072.59998 +1.10	1,081.40	1,070.40	1,071.40	53,530
07 Feb 17	1,071.50000 +3.00	1,080.00	1,064.90	1,072.90	48,630
06 Feb 17	1,068.50000 -1.50	1,077.05	1,060.50	1,070.00	33,390
03 Feb 17	1,070.00000 +5.35	1,072.80	1,063.45	1,064.45	34,120
02 Feb 17	1,064.65002 -1.40	1,076.80	1,064.40	1,064.80	50,340
01 Feb 17	1,066.05005 -1.30	1,079.55	1,065.80	1,067.15	67,960
31 Jan 17	1,067.34998 -15.25	1,088.55	1,063.15	1,079.15	89,350
30 Jan 17	1,082.59998 -15.25	1,101.95	1,078.80	1,101.95	40,320
27 Jan 17	1,097.84998 -3.00	1,106.70	1,091.55	1,097.95	49,180
26 Jan 17	1,100.84998 -7.35	1,114.50	1,095.80	1,114.50	40,730
25 Jan 17	1,108.19995 +8.20	1,123.05	1,098.45	1,100.00	50,450
24 Jan 17	1,100.00000 +0.00	1,107.90	1,097.45	1,105.00	33,240
23 Jan 17	1,100.00000 +5.55	1,104.45	1,089.95	1,094.40	49,760
20 Jan 17	1,094.44995 -5.05	1,107.85	1,090.10	1,095.80	56,240
19 Jan 17	1,099.50000 +8.50	1,105.10	1,087.65	1,087.65	51,320
18 Jan 17	1,091.00000 +2.10	1,092.15	1,077.50	1,087.70	58,320
17 Jan 17	1,088.90002 -1.60	1,093.35	1,080.15	1,082.10	37,320
16 Jan 17	1,090.50000 -11.10	1,099.90	1,085.10	1,085.10	37,250
13 Jan 17	1,101.59998 +6.10	1,102.70	1,089.35	1,095.95	56,710
12 Jan 17	1,095.50000 +5.25	1,102.80	1,082.20	1,091.00	69,140
11 Jan 17	1,090.25000 +0.60	1,095.00	1,085.00	1,089.65	83,360
10 Jan 17	1,089.65002 -1.55	1,094.45	1,085.15	1,086.70	78,720
09 Jan 17	1,091.19995 -1.65	1,092.35	1,082.70	1,092.05	61,390
06 Jan 17	1,092.84998 -20.40	1,101.85	1,069.95	1,100.00	99,370
05 Jan 17	1,113.25000 +13.15	1,133.50	1,108.45	1,118.00	89,860
04 Jan 17	1,100.09998 +8.50	1,104.50	1,083.00	1,092.90	84,300
03 Jan 17	1,091.59998 +18.05	1,094.00	1,073.20	1,081.35	180,170
02 Jan 17	1,073.55005 +11.95	1,084.65	1,061.75	1,062.30	27,080
30 Dec 16	1,061.59998 -2.85	1,061.60	1,050.85	1,057.60	35,010
29 Dec 16	1,064.44995 -0.55	1,067.50	1,045.45	1,061.45	47,600
28 Dec 16	1,065.00000 -6.00	1,072.00	1,062.05	1,072.00	41,120
27 Dec 16	1,071.00000 -0.30	1,077.70	1,065.20	1,065.20	53,160
23 Dec 16	1,071.30005 +10.75	1,072.95	1,054.20	1,055.95	45,830
22 Dec 16	1,060.55005 +2.00	1,060.55	1,052.05	1,058.20	52,590
21 Dec 16	1,058.55005 -1.45	1,061.90	1,044.65	1,054.75	94,940
20 Dec 16	1,060.00000 -14.15	1,072.00	1,046.65	1,069.50	135,080
19 Dec 16	1,074.15002 -7.45	1,082.00	1,068.10	1,082.00	45,880
16 Dec 16	1,081.59998 +8.90	1,084.35	1,064.35	1,070.00	109,090
15 Dec 16	1,072.69995 +6.15	1,073.70	1,045.95	1,050.20	114,060
14 Dec 16	1,066.55005 -10.75	1,074.15	1,055.95	1,069.10	84,750
13 Dec 16	1,077.30005 +28.55	1,077.30	1,046.15	1,050.55	108,140
12 Dec 16	1,048.75000 +4.05	1,050.85	1,037.80	1,047.35	89,910
09 Dec 16	1,044.69995 +12.70	1,044.70	1,025.00	1,028.00	103,160
08 Dec 16	1,032.00000 -18.75	1,058.70	1,026.35	1,041.40	137,790
07 Dec 16	1,050.75000 +8.60	1,061.50	1,044.65	1,045.45	80,660
06 Dec 16	1,042.15002 +7.85	1,048.00	1,025.95	1,038.45	90,230
05 Dec 16	1,034.30005 +5.15	1,049.15	1,024.00	1,025.00	66,440
02 Dec 16	1,029.15002 -6.05	1,032.65	1,016.80	1,023.35	97,230
01 Dec 16	1,035.19995 +4.70	1,036.70	1,022.30	1,030.55	95,370
30 Nov 16	1,030.50000 -10.95	1,044.85	1,011.85	1,031.70	1,675,180
29 Nov 16	1,041.44995 -10.20	1,053.00	1,029.40	1,050.00	114,810
28 Nov 16	1,051.65002 +1.05	1,052.80	1,037.80	1,046.55	93,690
25 Nov 16	1,050.59998 +3.60	1,053.85	1,041.85	1,042.95	47,860
24 Nov 16	1,047.00000 +6.05	1,049.65	1,035.15	1,048.30	29,440
23 Nov 16	1,040.94995 -1.70	1,048.60	1,031.85	1,040.60	38,790
22 Nov 16	1,042.65002 -5.70	1,057.00	1,036.65	1,053.00	111,700
21 Nov 16	1,048.34998 +13.35	1,059.95	1,031.80	1,031.80	62,500
18 Nov 16	1,035.00000 -8.00	1,058.15	1,031.00	1,050.00	103,870
17 Nov 16	1,043.00000 -15.85	1,057.55	1,038.05	1,051.60	81,070
16 Nov 16	1,058.84998 +3.40	1,069.90	1,049.70	1,056.00	127,960
15 Nov 16	1,055.44995 +13.45	1,060.55	1,037.35	1,037.35	125,590
14 Nov 16	1,042.00000 +6.05	1,042.80	1,027.20	1,038.40	55,410
11 Nov 16	1,035.94995 +2.00	1,042.95	1,027.05	1,040.90	59,730
10 Nov 16	1,033.94995 +10.25	1,046.50	1,024.80	1,026.55	150,740
09 Nov 16	1,023.70001 +48.70	1,023.70	926.40	943.00	120,280
08 Nov 16	975.00000 -7.50	987.15	972.35	975.20	46,340
07 Nov 16	982.50000 +19.00	985.95	968.35	969.00	70,280
04 Nov 16	963.50000 -12.55	976.85	956.65	976.85	44,270
03 Nov 16	976.04999 -3.95	981.20	971.00	973.90	49,020
02 Nov 16	980.00000 -6.50	988.40	973.65	979.00	47,610
01 Nov 16	986.50000 -6.50	996.05	984.80	990.15	53,610
31 Oct 16	993.00000 +4.00	993.65	978.05	981.80	56,110
28 Oct 16	989.00000 +10.70	993.00	971.80	972.50	40,010
27 Oct 16	978.29999 -1.80	986.65	974.65	976.35	42,980
26 Oct 16	980.09998 +2.95	984.95	970.05	976.55	45,600
25 Oct 16	977.15002 -15.10	997.00	975.05	979.15	62,500
24 Oct 16	992.25000 +4.25	996.50	985.00	985.90	70,830
21 Oct 16	988.00000 +1.00	991.25	980.45	984.80	57,960
20 Oct 16	987.00000 -3.00	990.30	978.70	988.00	32,900
19 Oct 16	990.00000 +3.00	997.95	985.65	994.75	72,290
18 Oct 16	987.00000 +9.05	990.90	974.30	974.30	49,500
17 Oct 16	977.95001 +0.70	983.10	968.00	969.90	34,530
14 Oct 16	977.25000 -6.35	985.00	970.10	977.00	67,770
13 Oct 16	983.59998 -3.30	985.45	962.30	985.45	113,780
12 Oct 16	986.90002 -0.60	993.75	981.65	984.85	25,860
11 Oct 16	987.50000 +0.65	992.70	981.75	986.85	43,020
10 Oct 16	986.84998 -2.75	993.30	980.00	990.05	46,830
07 Oct 16	989.59998 -9.30	999.80	980.00	994.45	71,810
06 Oct 16	998.90002 +4.50	1,003.00	994.70	1,000.00	73,750
05 Oct 16	994.40002 +0.15	997.00	981.55	992.55	49,620
04 Oct 16	994.25000 +8.00	1,001.40	986.05	991.30	52,910
03 Oct 16	986.25000 -1.30	996.50	981.95	985.50	67,260
30 Sep 16	987.54999 -13.95	998.50	983.85	998.50	67,980
29 Sep 16	1,001.50000 +9.65	1,007.05	998.55	1,005.00	53,970
28 Sep 16	991.84998 +2.10	1,000.15	985.55	985.55	51,030
27 Sep 16	989.75000 -12.75	1,004.75	983.20	1,004.10	81,870
26 Sep 16	1,002.50000 -28.30	1,024.75	1,002.15	1,013.35	65,630
23 Sep 16	1,030.80005 -9.20	1,052.90	1,018.10	1,040.00	97,590
22 Sep 16	1,040.00000 +5.00	1,052.25	1,030.00	1,049.00	128,930
21 Sep 16	1,035.00000 +11.85	1,039.70	1,017.20	1,033.00	75,190
20 Sep 16	1,023.15002 +12.70	1,030.15	1,008.50	1,012.35	54,250
19 Sep 16	1,010.45001 +28.55	1,013.00	993.05	993.05	50,890
16 Sep 16	981.90002 -22.85	1,013.70	981.90	1,007.45	111,560
15 Sep 16	1,004.75000 +18.60	1,005.20	981.35	982.00	64,930
14 Sep 16	986.15002 +4.15	992.95	980.00	985.00	52,740
13 Sep 16	982.00000 +7.00	983.95	966.15	983.00	64,390
12 Sep 16	975.00000 +6.00	975.00	957.00	961.55	47,040
09 Sep 16	969.00000 +10.45	981.60	960.90	968.30	46,830
08 Sep 16	958.54999 -13.05	977.00	958.55	968.90	35,520
07 Sep 16	971.59998 -2.40	975.00	968.40	968.40	15,360
06 Sep 16	974.00000 -1.00	981.95	965.00	967.50	61,780
05 Sep 16	975.00000 +13.20	979.00	962.00	967.20	76,350
02 Sep 16	961.79999 +12.30	975.00	946.00	958.15	48,440
01 Sep 16	949.50000 -6.35	956.75	946.00	953.85	41,730
31 Aug 16	955.84998 -4.15	964.75	951.50	959.90	27,170
30 Aug 16	960.00000 +8.10	969.80	953.95	960.20	18,410
29 Aug 16	951.90002 -2.10	955.30	948.05	951.60	7,600
26 Aug 16	954.00000 +2.00	964.95	947.05	950.00	9,490
25 Aug 16	952.00000 -9.00	960.95	947.10	959.00	19,520
24 Aug 16	961.00000 +3.35	975.00	947.55	953.00	11,330
23 Aug 16	957.65002 +2.80	965.00	955.55	960.00	12,890
22 Aug 16	954.84998 -3.65	967.50	949.30	957.50	13,630
19 Aug 16	958.50000 -1.45	961.20	951.35	956.50	11,810
18 Aug 16	959.95001 +9.95	964.60	954.05	958.45	15,190
17 Aug 16	950.00000 -8.20	960.15	945.35	960.15	18,370
16 Aug 16	958.20001 -1.80	970.30	954.10	961.95	26,470
15 Aug 16	960.00000 -5.00	974.90	955.55	960.55	16,560
12 Aug 16	965.00000 -0.50	972.30	957.90	957.90	40,560
11 Aug 16	965.50000 +16.85	965.50	947.05	948.70	22,140
10 Aug 16	948.65002 -2.25	959.55	940.05	951.30	33,310
09 Aug 16	950.90002 +30.00	951.95	930.00	930.00	24,850
08 Aug 16	920.90002 +0.90	929.85	917.30	918.50	12,650
05 Aug 16	920.00000 +5.10	925.00	910.05	916.60	29,250
04 Aug 16	914.90002 -3.10	924.00	910.00	924.00	29,170
03 Aug 16	918.00000 -7.00	932.10	913.70	932.10	28,430
02 Aug 16	925.00000 -9.00	940.70	917.00	933.00	25,230
01 Aug 16	934.00000 -14.55	955.10	933.05	950.30	20,820
29 Jul 16	948.54999 -2.50	959.95	916.05	959.65	39,200
28 Jul 16	951.04999 -9.00	967.00	950.75	966.85	56,100
27 Jul 16	960.04999 +25.05	967.50	932.95	941.80	71,710
26 Jul 16	935.00000 +23.15	943.85	905.35	910.00	98,360
25 Jul 16	911.84998 -8.20	921.80	903.40	920.00	66,440
22 Jul 16	920.04999 -12.30	925.50	890.35	905.00	91,340
21 Jul 16	932.34998 -10.25	948.80	912.00	941.30	41,190
20 Jul 16	942.59998 -0.40	953.55	937.50	942.85	68,730
19 Jul 16	943.00000 -33.15	969.60	940.65	968.20	101,850
18 Jul 16	976.15002 +14.15	979.90	957.60	962.00	21,040
15 Jul 16	962.00000 -11.45	981.65	956.85	975.95	28,290
14 Jul 16	973.45001 -2.55	985.00	971.00	980.15	36,390
13 Jul 16	976.00000 +0.00	981.10	971.00	977.25	14,160
12 Jul 16	976.00000 +12.50	995.00	959.00	968.40	50,720
11 Jul 16	963.50000 +23.65	977.15	942.65	949.00	43,730
08 Jul 16	939.84998 +10.25	949.90	922.10	926.35	40,730
07 Jul 16	929.59998 +19.15	935.95	910.10	911.05	47,180
06 Jul 16	910.45001 -3.90	917.20	897.70	911.30	47,360
05 Jul 16	914.34998 +1.50	914.35	891.00	909.95	43,590
04 Jul 16	912.84998 -1.30	921.05	902.05	919.25	25,980
01 Jul 16	914.15002 +16.10	919.80	896.40	904.70	155,710
30 Jun 16	898.04999 -4.95	913.30	892.80	909.65	71,920
29 Jun 16	903.00000 +3.00	914.95	896.45	911.60	89,740
28 Jun 16	900.00000 +20.65	910.00	885.50	900.00	91,730
27 Jun 16	879.34998 -27.05	913.60	874.00	913.60	77,580
24 Jun 16	906.40002 -46.60	925.00	846.10	881.40	105,820
23 Jun 16	953.00000 +10.00	956.95	930.00	940.50	54,450
22 Jun 16	943.00000 -6.95	954.50	933.00	954.50	37,950
21 Jun 16	949.95001 +1.35	951.25	942.10	948.00	52,770
20 Jun 16	948.59998 +17.10	957.25	945.00	946.35	56,400
17 Jun 16	931.50000 -12.50	956.75	930.35	946.15	90,660
16 Jun 16	944.00000 +5.00	946.00	929.80	934.15	88,900
15 Jun 16	939.00000 +3.95	956.75	935.05	940.00	128,420
14 Jun 16	935.04999 -15.95	958.30	933.30	950.00	112,680
13 Jun 16	951.00000 -34.00	979.55	951.00	979.25	171,020
10 Jun 16	985.00000 +15.00	1,007.60	965.15	970.00	1,034,410
09 Jun 16	970.00000 +2.95	988.95	969.00	988.95	17,480
08 Jun 16	967.04999 -5.20	990.00	955.10	972.10	65,770
07 Jun 16	972.25000 +11.20	979.85	963.35	974.85	13,460
06 Jun 16	961.04999 -1.85	979.75	950.00	962.90	27,130
03 Jun 16	962.90002 -10.15	984.95	956.30	980.00	19,280
02 Jun 16	973.04999 -13.85	987.50	973.05	984.20	11,000
01 Jun 16	986.90002 +3.50	994.00	975.00	983.60	14,390
31 May 16	983.40002 -4.15	988.90	975.00	988.90	17,890
30 May 16	987.54999 -10.65	995.00	976.50	990.95	11,420
27 May 16	998.20001 +5.20	1,015.00	976.20	990.00	25,610
26 May 16	993.00000 +4.75	1,004.80	980.50	989.90	14,060
25 May 16	988.25000 -3.75	1,011.00	988.25	1,000.00	20,100
24 May 16	992.00000 +3.00	1,004.15	989.55	999.15	20,150
23 May 16	989.00000 -11.00	1,000.00	980.05	995.00	22,740
20 May 16	1,000.00000 -2.85	1,010.25	992.00	1,010.00	64,520
19 May 16	1,002.84998 -22.15	1,034.95	999.85	1,034.95	25,980
18 May 16	1,025.00000 +1.10	1,031.05	1,010.00	1,031.00	14,790
17 May 16	1,023.90002 +13.90	1,024.50	1,001.90	1,012.90	35,250
16 May 16	1,010.00000 -3.60	1,020.00	1,002.25	1,013.75	3,130
13 May 16	1,013.59998 +8.60	1,024.00	999.95	1,005.05	24,330
12 May 16	1,005.00000 +5.55	1,025.00	990.15	990.20	13,520
11 May 16	999.45001 +4.15	1,004.75	988.30	997.05	64,490
10 May 16	995.29999 +10.20	1,003.75	986.05	986.05	7,890
09 May 16	985.09998 -17.20	1,009.85	984.05	1,006.95	12,340
06 May 16	1,002.29999 +0.35	1,010.00	989.80	995.05	18,650
05 May 16	1,001.95001 +1.95	1,009.95	1,000.00	1,000.05	7,310
04 May 16	1,000.00000 -10.90	1,010.90	1,000.00	1,010.90	13,060
03 May 16	1,010.90002 -9.10	1,024.95	983.75	1,018.55	25,970
02 May 16	1,020.00000 +0.50	1,033.50	1,007.20	1,033.50	7,010
29 Apr 16	1,019.50000 -4.05	1,033.60	1,009.15	1,029.65	15,270
28 Apr 16	1,023.54999 -2.15	1,053.00	1,021.85	1,028.00	20,800
27 Apr 16	1,025.69995 +15.80	1,028.95	1,000.00	1,009.00	14,400
26 Apr 16	1,009.90002 +19.05	1,020.00	989.85	1,010.40	19,660
25 Apr 16	990.84998 +3.80	1,001.35	983.00	994.95	14,210
22 Apr 16	987.04999 -12.90	1,004.35	983.55	1,001.00	62,150
21 Apr 16	999.95001 -12.05	1,027.95	997.50	1,012.05	51,140
20 Apr 16	1,012.00000 -16.95	1,033.40	1,011.00	1,033.40	27,610
19 Apr 16	1,028.94995 +15.80	1,036.70	1,015.05	1,020.00	65,660
18 Apr 16	1,013.15002 -10.55	1,029.95	1,013.15	1,016.10	10,240
15 Apr 16	1,023.70001 -0.30	1,032.45	1,017.00	1,020.05	21,130
14 Apr 16	1,024.00000 -8.65	1,041.35	1,020.00	1,035.05	16,940
13 Apr 16	1,032.65002 +13.55	1,060.00	1,024.15	1,024.15	19,970
12 Apr 16	1,019.09998 -32.85	1,056.45	1,011.45	1,035.05	32,540
11 Apr 16	1,051.94995 +5.90	1,060.00	1,037.25	1,058.75	11,380
08 Apr 16	1,046.05005 +11.80	1,057.00	1,035.25	1,039.85	13,950
07 Apr 16	1,034.25000 +9.60	1,043.85	1,021.50	1,032.90	16,390
06 Apr 16	1,024.65002 +5.15	1,038.95	1,011.30	1,013.60	19,430
05 Apr 16	1,019.50000 +0.40	1,024.70	1,004.00	1,011.05	25,610
04 Apr 16	1,019.09998 -5.90	1,041.10	1,014.30	1,025.75	23,620
01 Apr 16	1,025.00000 -29.55	1,048.25	1,002.05	1,042.05	34,670
31 Mar 16	1,054.55005 -19.80	1,079.95	1,051.30	1,074.95	24,890
30 Mar 16	1,074.34998 +37.50	1,074.35	1,035.50	1,036.00	25,300
29 Mar 16	1,036.84998 +2.65	1,044.95	1,019.05	1,022.50	11,380
24 Mar 16	1,034.19995 -4.95	1,040.75	1,028.15	1,038.25	17,090
23 Mar 16	1,039.15002 +0.55	1,045.00	1,034.50	1,041.15	24,150
22 Mar 16	1,038.59998 +4.95	1,043.00	1,014.10	1,019.90	24,870
21 Mar 16	1,033.65002 +17.05	1,034.70	1,006.05	1,014.40	17,410
18 Mar 16	1,016.59998 -8.10	1,033.00	1,015.90	1,026.55	30,090
17 Mar 16	1,024.69995 -4.15	1,039.95	1,008.90	1,037.95	16,250
16 Mar 16	1,028.84998 +18.25	1,038.35	1,001.60	1,001.60	18,700
15 Mar 16	1,010.59998 -2.50	1,017.95	1,000.00	1,007.30	31,100
14 Mar 16	1,013.09998 -36.90	1,048.00	1,006.15	1,038.10	64,870
11 Mar 16	1,050.00000 +38.80	1,055.00	1,019.90	1,020.85	25,850
10 Mar 16	1,011.20001 -26.80	1,072.85	1,006.00	1,030.00	62,150
09 Mar 16	1,038.00000 +18.00	1,057.75	1,032.70	1,038.35	16,390
08 Mar 16	1,020.00000 -47.05	1,062.35	1,020.00	1,052.05	29,940
07 Mar 16	1,067.05005 -11.50	1,079.95	1,063.95	1,078.95	9,570
04 Mar 16	1,078.55005 +11.00	1,080.00	1,064.70	1,079.85	15,760
03 Mar 16	1,067.55005 +13.20	1,084.05	1,050.15	1,053.40	14,290
02 Mar 16	1,054.34998 -14.30	1,084.90	1,048.10	1,069.90	14,910
01 Mar 16	1,068.65002 -3.05	1,087.90	1,062.35	1,063.50	18,720
29 Feb 16	1,071.69995 -3.30	1,087.85	1,055.55	1,068.60	22,960
26 Feb 16	1,075.00000 +29.00	1,075.00	1,021.00	1,056.00	20,520
25 Feb 16	1,046.00000 -4.00	1,056.40	1,029.05	1,050.00	19,750
24 Feb 16	1,050.00000 +0.00	1,058.00	1,041.20	1,050.00	32,680
23 Feb 16	1,050.00000 +24.95	1,055.25	1,022.10	1,030.00	92,960
22 Feb 16	1,025.05005 +45.05	1,044.55	983.45	983.45	34,280
19 Feb 16	980.00000 -54.90	1,029.85	975.00	1,020.50	65,720
18 Feb 16	1,034.90002 +19.90	1,037.25	1,012.15	1,015.05	23,110
17 Feb 16	1,015.00000 +49.30	1,017.65	970.00	970.75	26,010
16 Feb 16	965.70001 +0.70	973.00	958.10	967.00	18,160
15 Feb 16	965.00000 +15.00	969.00	950.70	969.00	18,830
12 Feb 16	950.00000 +19.05	963.95	935.30	937.45	20,620
11 Feb 16	930.95001 -10.05	948.95	915.00	936.55	21,330
10 Feb 16	941.00000 +28.15	949.00	902.15	922.00	24,610
09 Feb 16	912.84998 +32.85	937.95	881.30	881.30	70,700
08 Feb 16	880.00000 -90.00	986.35	880.00	986.35	59,340
05 Feb 16	970.00000 -35.00	1,010.00	966.75	1,010.00	53,520
04 Feb 16	1,005.00000 -8.05	1,022.50	993.40	1,009.20	27,760
03 Feb 16	1,013.04999 -32.40	1,045.00	1,003.00	1,034.85	39,760
02 Feb 16	1,045.44995 -44.55	1,088.00	1,045.45	1,083.55	23,100
01 Feb 16	1,090.00000 -10.00	1,100.00	1,081.65	1,099.95	36,050
29 Jan 16	1,100.00000 +3.00	1,109.95	1,086.40	1,100.00	17,290
28 Jan 16	1,097.00000 -13.50	1,109.95	1,085.55	1,085.55	17,760
27 Jan 16	1,110.50000 -8.85	1,121.30	1,086.20	1,121.30	18,340
26 Jan 16	1,119.34998 +12.60	1,119.35	1,078.05	1,105.35	34,880
25 Jan 16	1,106.75000 +39.25	1,113.75	1,063.00	1,082.80	56,520
22 Jan 16	1,067.50000 +25.60	1,084.00	1,046.65	1,047.90	16,630
21 Jan 16	1,041.90002 +21.40	1,046.95	1,010.10	1,020.60	48,570
20 Jan 16	1,020.50000 -32.30	1,043.10	1,020.50	1,039.70	35,160
19 Jan 16	1,052.80005 +12.80	1,074.90	1,040.80	1,042.25	40,860
18 Jan 16	1,040.00000 -7.35	1,055.60	1,020.00	1,045.00	19,910
15 Jan 16	1,047.34998 -9.30	1,066.10	1,045.00	1,064.40	29,730
14 Jan 16	1,056.65002 -12.95	1,073.85	1,053.00	1,062.40	21,970
13 Jan 16	1,069.59998 -1.50	1,090.00	1,069.60	1,089.95	86,440
12 Jan 16	1,071.09998 +1.10	1,089.75	1,063.00	1,075.00	44,720
11 Jan 16	1,070.00000 -7.20	1,111.00	1,064.50	1,077.10	51,040
08 Jan 16	1,077.19995 +14.00	1,118.70	1,067.15	1,080.00	108,670
07 Jan 16	1,063.19995 -11.80	1,073.65	1,052.05	1,060.00	39,420
06 Jan 16	1,075.00000 -0.30	1,087.50	1,055.00	1,075.30	32,170
05 Jan 16	1,075.30005 -51.00	1,132.70	1,052.00	1,132.70	70,320
04 Jan 16	1,126.30005 -20.20	1,146.50	1,122.80	1,144.70	34,170
31 Dec 15	1,146.50000 -3.50	1,154.95	1,139.80	1,141.55	2,710
30 Dec 15	1,150.00000 +7.05	1,158.50	1,137.55	1,141.95	23,110
29 Dec 15	1,142.94995 +12.45	1,142.95	1,124.00	1,140.75	13,680
28 Dec 15	1,130.50000 -6.40	1,142.95	1,116.65	1,142.95	7,310
24 Dec 15	1,136.90002 +2.10	1,143.00	1,125.05	1,143.00	6,540
23 Dec 15	1,134.80005 +28.00	1,134.80	1,103.05	1,103.05	11,640
22 Dec 15	1,106.80005 -4.20	1,119.90	1,102.00	1,117.70	8,180
21 Dec 15	1,111.00000 -20.65	1,135.00	1,111.00	1,135.00	14,180
18 Dec 15	1,131.65002 -7.50	1,141.00	1,101.00	1,141.00	29,820
17 Dec 15	1,139.15002 +49.15	1,150.00	1,098.40	1,100.00	61,640
16 Dec 15	1,090.00000 +11.85	1,096.00	1,065.00	1,080.85	28,290
15 Dec 15	1,078.15002 +36.40	1,079.00	1,046.00	1,051.65	29,820
14 Dec 15	1,041.75000 -23.25	1,079.85	1,040.00	1,063.00	48,520
11 Dec 15	1,065.00000 -18.55	1,090.00	1,063.70	1,090.00	51,130
10 Dec 15	1,083.55005 +5.15	1,088.95	1,056.65	1,088.95	19,430
09 Dec 15	1,078.40002 +55.05	1,090.05	1,025.00	1,052.25	36,500
08 Dec 15	1,023.34998 -16.65	1,043.70	1,019.40	1,040.00	28,520
07 Dec 15	1,040.00000 +10.60	1,054.50	1,034.00	1,041.35	47,500
04 Dec 15	1,029.40002 +21.50	1,032.40	1,007.00	1,011.05	20,380
03 Dec 15	1,007.90002 -11.25	1,052.00	1,007.00	1,026.55	14,530
02 Dec 15	1,019.15002 -6.20	1,036.00	1,011.10	1,035.00	18,840
01 Dec 15	1,025.34998 -28.70	1,060.60	1,025.35	1,060.60	22,240
30 Nov 15	1,054.05005 -3.85	1,068.30	1,054.05	1,057.30	11,120
27 Nov 15	1,057.90002 +0.45	1,075.85	1,045.25	1,058.55	9,940
26 Nov 15	1,057.44995 +11.75	1,069.95	1,047.70	1,048.95	15,170
25 Nov 15	1,045.69995 +41.15	1,050.00	1,008.15	1,014.90	62,050
24 Nov 15	1,004.54999 -12.45	1,016.95	996.00	1,016.95	104,870
23 Nov 15	1,017.00000 +7.00	1,023.95	1,011.65	1,014.40	22,720
20 Nov 15	1,010.00000 -7.95	1,028.90	1,005.00	1,016.05	34,450
19 Nov 15	1,017.95001 +2.80	1,035.00	1,016.60	1,034.75	17,220
18 Nov 15	1,015.15002 -37.00	1,050.05	1,015.15	1,050.00	34,470
17 Nov 15	1,052.15002 -12.85	1,070.00	1,040.00	1,065.00	34,560
16 Nov 15	1,065.00000 +12.10	1,065.00	1,040.00	1,050.00	15,180
13 Nov 15	1,052.90002 +7.90	1,073.00	1,039.80	1,063.40	16,420
12 Nov 15	1,045.00000 -32.30	1,078.00	1,039.60	1,075.50	16,770
11 Nov 15	1,077.30005 +7.30	1,077.30	1,067.30	1,076.60	14,930
10 Nov 15	1,070.00000 +20.00	1,075.90	1,045.05	1,047.95	13,840
09 Nov 15	1,050.00000 +12.10	1,062.00	1,042.10	1,048.00	32,390
06 Nov 15	1,037.90002 +27.90	1,049.50	1,015.00	1,015.00	11,620
05 Nov 15	1,010.00000 +10.00	1,019.00	1,005.00	1,012.80	14,450
04 Nov 15	1,000.00000 -34.00	1,040.00	997.00	1,040.00	83,120
03 Nov 15	1,034.00000 -15.00	1,050.95	1,022.80	1,050.95	13,440
02 Nov 15	1,049.00000 -4.00	1,059.55	1,045.80	1,053.20	17,270
30 Oct 15	1,053.00000 -7.00	1,064.45	1,046.30	1,063.10	9,840
29 Oct 15	1,060.00000 -5.30	1,074.00	1,058.15	1,066.05	13,190
28 Oct 15	1,065.30005 +2.05	1,075.75	1,058.00	1,070.00	21,690
27 Oct 15	1,063.25000 -17.75	1,085.00	1,063.25	1,085.00	7,720
26 Oct 15	1,081.00000 -15.40	1,099.00	1,081.00	1,099.00	6,750
23 Oct 15	1,096.40002 +29.65	1,098.90	1,070.25	1,089.75	33,640
22 Oct 15	1,066.75000 +4.35	1,079.80	1,057.00	1,070.00	21,990
21 Oct 15	1,062.40002 -1.15	1,077.80	1,051.10	1,059.90	8,190
20 Oct 15	1,063.55005 +2.35	1,079.85	1,054.00	1,065.00	13,130
19 Oct 15	1,061.19995 -16.65	1,086.60	1,058.00	1,077.85	9,660
16 Oct 15	1,077.84998 +5.80	1,085.85	1,068.00	1,069.20	4,530
15 Oct 15	1,072.05005 +14.15	1,074.55	1,056.55	1,069.05	5,020
14 Oct 15	1,057.90002 -27.10	1,091.10	1,051.00	1,081.75	21,470
13 Oct 15	1,085.00000 -6.20	1,098.80	1,073.35	1,098.80	7,850
12 Oct 15	1,091.19995 -2.95	1,104.95	1,081.40	1,104.95	9,960
09 Oct 15	1,094.15002 +14.45	1,105.00	1,080.00	1,082.70	9,770
08 Oct 15	1,079.69995 +3.30	1,091.90	1,070.00	1,078.90	24,520
07 Oct 15	1,076.40002 +26.90	1,096.00	1,051.00	1,054.95	31,070
06 Oct 15	1,049.50000 +51.50	1,061.50	1,000.00	1,003.50	39,730
05 Oct 15	998.00000 -2.00	1,025.00	997.90	1,025.00	35,050
02 Oct 15	1,000.00000 -5.00	1,020.00	990.85	1,018.95	16,250
01 Oct 15	1,005.00000 -19.05	1,046.60	977.35	1,038.65	38,710
30 Sep 15	1,024.05005 +4.05	1,054.00	1,017.00	1,036.55	21,360
29 Sep 15	1,020.00000 -26.50	1,046.50	1,015.05	1,023.15	29,420
28 Sep 15	1,046.50000 -23.50	1,074.95	1,033.15	1,074.95	13,690
25 Sep 15	1,070.00000 +0.70	1,092.95	1,070.00	1,082.90	12,890
24 Sep 15	1,069.30005 -25.70	1,106.80	1,058.00	1,106.75	7,190
23 Sep 15	1,095.00000 +12.90	1,103.30	1,066.10	1,088.65	10,460
22 Sep 15	1,082.09998 -13.15	1,105.00	1,061.55	1,096.00	13,400
21 Sep 15	1,095.25000 -5.30	1,124.90	1,050.00	1,102.05	19,170
18 Sep 15	1,100.55005 -24.50	1,147.50	1,091.40	1,125.05	124,430
17 Sep 15	1,125.05005 -4.05	1,149.95	1,125.05	1,138.15	13,920
16 Sep 15	1,129.09998 +2.90	1,161.45	1,114.50	1,152.30	16,860
15 Sep 15	1,126.19995 +0.25	1,126.20	1,106.05	1,113.80	7,960
14 Sep 15	1,125.94995 +3.05	1,136.55	1,109.00	1,113.35	2,690
11 Sep 15	1,122.90002 +0.70	1,130.95	1,115.00	1,130.95	3,410
10 Sep 15	1,122.19995 -22.80	1,149.95	1,115.70	1,139.95	8,230
09 Sep 15	1,145.00000 +8.10	1,149.90	1,125.05	1,135.40	4,070
08 Sep 15	1,136.90002 +1.90	1,150.00	1,125.05	1,142.60	4,590
07 Sep 15	1,135.00000 +43.95	1,135.00	1,075.55	1,130.00	39,120
04 Sep 15	1,091.05005 -18.95	1,119.90	1,089.00	1,118.95	28,910
03 Sep 15	1,110.00000 -35.85	1,143.95	1,110.00	1,127.70	23,600
02 Sep 15	1,145.84998 +2.85	1,155.80	1,117.10	1,155.80	5,260
01 Sep 15	1,143.00000 -7.00	1,157.75	1,111.25	1,157.75	18,780
31 Aug 15	1,150.00000 -10.00	1,187.25	1,138.55	1,187.25	43,700
28 Aug 15	1,160.00000 -24.30	1,181.60	1,150.00	1,181.60	32,780
27 Aug 15	1,184.30005 +49.25	1,193.05	1,125.00	1,146.75	15,390
26 Aug 15	1,135.05005 +49.65	1,137.95	1,090.00	1,095.00	16,620
25 Aug 15	1,085.40002 +31.95	1,098.20	1,046.00	1,065.00	33,540
24 Aug 15	1,053.44995 -66.55	1,112.90	1,029.00	1,110.00	36,120
21 Aug 15	1,120.00000 -30.60	1,150.50	1,120.00	1,150.00	11,990
20 Aug 15	1,150.59998 -19.70	1,167.60	1,150.35	1,165.05	7,830
19 Aug 15	1,170.30005 -6.05	1,196.15	1,168.05	1,177.10	2,130
18 Aug 15	1,176.34998 -15.95	1,209.00	1,176.35	1,203.10	5,970
17 Aug 15	1,192.30005 -7.70	1,218.00	1,191.00	1,218.00	8,390
14 Aug 15	1,200.00000 -1.40	1,206.95	1,196.55	1,206.95	6,270
13 Aug 15	1,201.40002 +5.95	1,210.95	1,191.90	1,200.80	8,010
12 Aug 15	1,195.44995 -4.55	1,200.05	1,151.15	1,200.00	22,070
11 Aug 15	1,200.00000 -2.50	1,210.20	1,200.00	1,202.10	40,180
10 Aug 15	1,202.50000 +3.50	1,213.95	1,202.25	1,210.00	3,940
07 Aug 15	1,199.00000 -21.00	1,219.00	1,199.00	1,211.95	6,080
06 Aug 15	1,220.00000 -19.55	1,242.00	1,215.00	1,239.40	9,140
05 Aug 15	1,239.55005 -7.05	1,240.30	1,220.40	1,240.00	10,070
04 Aug 15	1,246.59998 +20.60	1,249.85	1,217.65	1,225.00	9,860
03 Aug 15	1,226.00000 +30.95	1,229.95	1,198.05	1,209.90	8,540
31 Jul 15	1,195.05005 +15.05	1,213.90	1,183.30	1,183.50	13,780
30 Jul 15	1,180.00000 +10.00	1,188.00	1,176.35	1,182.85	16,050
29 Jul 15	1,170.00000 +20.00	1,183.00	1,150.00	1,158.50	17,590
28 Jul 15	1,150.00000 +1.00	1,169.00	1,147.25	1,155.75	11,210
27 Jul 15	1,149.00000 +8.95	1,182.00	1,148.00	1,182.00	17,250
24 Jul 15	1,140.05005 +12.05	1,205.00	1,135.20	1,159.00	113,580
23 Jul 15	1,128.00000 -17.00	1,164.75	1,128.00	1,155.00	21,850
22 Jul 15	1,145.00000 -17.15	1,183.00	1,140.05	1,161.30	14,390
21 Jul 15	1,162.15002 -17.85	1,188.00	1,155.00	1,182.95	8,780
20 Jul 15	1,180.00000 +5.00	1,200.00	1,175.00	1,189.80	8,890
17 Jul 15	1,175.00000 -6.45	1,193.95	1,175.00	1,189.70	18,030
16 Jul 15	1,181.44995 +6.45	1,206.95	1,177.95	1,183.00	24,900
15 Jul 15	1,175.00000 +8.70	1,185.00	1,151.05	1,175.00	10,020
14 Jul 15	1,166.30005 -21.70	1,209.95	1,166.30	1,209.95	7,190
13 Jul 15	1,188.00000 -17.45	1,220.00	1,185.00	1,220.00	9,480
10 Jul 15	1,205.44995 +46.60	1,218.05	1,165.35	1,169.90	14,730
09 Jul 15	1,158.84998 +10.90	1,178.00	1,121.00	1,157.25	7,950
08 Jul 15	1,147.94995 -0.10	1,156.05	1,141.00	1,153.95	4,880
07 Jul 15	1,148.05005 -19.00	1,185.00	1,141.20	1,173.75	10,670
06 Jul 15	1,167.05005 -2.95	1,175.00	1,150.05	1,175.00	10,330
03 Jul 15	1,170.00000 +10.00	1,170.00	1,151.00	1,163.25	6,300
02 Jul 15	1,160.00000 +16.00	1,167.95	1,148.10	1,157.10	6,040
01 Jul 15	1,144.00000 -6.55	1,172.00	1,140.00	1,160.00	8,650
30 Jun 15	1,150.55005 -9.00	1,170.15	1,150.55	1,159.00	16,480
29 Jun 15	1,159.55005 -40.45	1,190.00	1,140.00	1,149.00	28,110
26 Jun 15	1,200.00000 -15.85	1,212.80	1,178.00	1,212.80	10,120
25 Jun 15	1,215.84998 +17.40	1,218.05	1,200.05	1,212.10	7,830
24 Jun 15	1,198.44995 -10.05	1,214.00	1,182.55	1,213.95	17,600
23 Jun 15	1,208.50000 +32.50	1,214.00	1,181.00	1,197.90	13,090
22 Jun 15	1,176.00000 -4.00	1,192.35	1,162.95	1,180.00	81,860
19 Jun 15	1,180.00000 +0.00	1,183.75	1,173.40	1,178.00	40,080
18 Jun 15	1,180.00000 -16.00	1,200.00	1,171.00	1,191.10	19,900
17 Jun 15	1,196.00000 -0.15	1,229.90	1,191.00	1,229.90	11,430
16 Jun 15	1,196.15002 +6.10	1,212.80	1,179.00	1,193.20	9,180
15 Jun 15	1,190.05005 -12.00	1,212.05	1,190.05	1,202.00	16,650
12 Jun 15	1,202.05005 -10.40	1,220.00	1,197.00	1,210.90	7,720
11 Jun 15	1,212.44995 -7.45	1,225.00	1,201.00	1,224.80	18,420
10 Jun 15	1,219.90002 +20.95	1,227.00	1,203.00	1,210.00	14,420
09 Jun 15	1,198.94995 -11.00	1,210.00	1,190.05	1,206.00	9,250
08 Jun 15	1,209.94995 -11.35	1,222.00	1,206.00	1,215.00	7,000
05 Jun 15	1,221.30005 -9.05	1,233.20	1,208.10	1,221.80	38,710
04 Jun 15	1,230.34998 +6.55	1,230.35	1,209.35	1,230.00	14,020
03 Jun 15	1,223.80005 -2.20	1,244.00	1,220.00	1,228.75	17,200
02 Jun 15	1,226.00000 +14.65	1,241.00	1,220.50	1,238.95	42,240
01 Jun 15	1,211.34998 -1.75	1,239.95	1,185.50	1,202.15	56,350
29 May 15	1,213.09998 -21.90	1,235.35	1,205.00	1,235.00	51,410
28 May 15	1,235.00000 +5.20	1,279.00	1,205.10	1,230.00	47,320
27 May 15	1,229.80005 +20.90	1,229.80	1,197.00	1,197.00	6,760
26 May 15	1,208.90002 +8.90	1,213.75	1,195.00	1,198.05	5,790
25 May 15	1,200.00000 -20.10	1,226.10	1,180.00	1,220.25	7,980
22 May 15	1,220.09998 -10.35	1,238.00	1,220.10	1,235.95	9,060
21 May 15	1,230.44995 +28.15	1,235.00	1,200.00	1,200.00	12,460
20 May 15	1,202.30005 +10.50	1,219.00	1,180.15	1,200.00	5,860
19 May 15	1,191.80005 +1.85	1,209.90	1,185.05	1,195.00	5,150
18 May 15	1,189.94995 -7.10	1,229.00	1,180.00	1,210.05	9,760
15 May 15	1,197.05005 -9.90	1,218.00	1,197.05	1,208.60	6,620
14 May 15	1,206.94995 +8.00	1,208.70	1,180.05	1,198.95	9,870
13 May 15	1,198.94995 +1.95	1,210.00	1,193.05	1,193.05	15,750
12 May 15	1,197.00000 -15.15	1,224.50	1,191.00	1,220.00	28,920
11 May 15	1,212.15002 -22.85	1,237.00	1,211.05	1,237.00	7,910
08 May 15	1,235.00000 +47.00	1,236.95	1,195.00	1,198.95	9,650
07 May 15	1,188.00000 -12.00	1,213.05	1,160.00	1,202.20	21,200
06 May 15	1,200.00000 -7.40	1,263.40	1,200.00	1,214.90	41,280
05 May 15	1,207.40002 +8.80	1,254.90	1,201.10	1,205.35	32,950
04 May 15	1,198.59998 -1.40	1,228.95	1,192.05	1,219.00	40,670
30 Apr 15	1,200.00000 +48.00	1,205.00	1,155.00	1,170.00	153,180
29 Apr 15	1,152.00000 -9.05	1,174.85	1,142.30	1,171.95	9,540
28 Apr 15	1,161.05005 -19.10	1,187.95	1,151.05	1,180.20	7,020
27 Apr 15	1,180.15002 +13.70	1,194.45	1,151.10	1,151.10	11,130
24 Apr 15	1,166.44995 +11.10	1,179.95	1,143.00	1,150.00	34,550
23 Apr 15	1,155.34998 -24.25	1,185.00	1,155.35	1,181.05	19,360
22 Apr 15	1,179.59998 -25.90	1,216.10	1,179.60	1,207.05	9,210
21 Apr 15	1,205.50000 -3.75	1,227.75	1,204.25	1,209.35	26,970
20 Apr 15	1,209.25000 -5.20	1,230.00	1,200.20	1,223.90	30,080
17 Apr 15	1,214.44995 -22.20	1,232.00	1,211.00	1,231.95	10,270
16 Apr 15	1,236.65002 +12.50	1,236.65	1,210.00	1,224.20	48,090
15 Apr 15	1,224.15002 +4.15	1,240.00	1,200.00	1,237.40	38,600
14 Apr 15	1,220.00000 +28.90	1,220.00	1,175.00	1,193.05	97,660
13 Apr 15	1,191.09998 +15.80	1,269.00	1,190.00	1,250.00	133,050
10 Apr 15	1,175.30005 +33.30	1,198.00	1,140.00	1,162.00	151,700
09 Apr 15	1,142.00000 -28.00	1,170.00	1,142.00	1,170.00	36,590
08 Apr 15	1,170.00000 +21.00	1,175.95	1,140.20	1,160.00	80,770
07 Apr 15	1,149.00000 +39.00	1,157.90	1,111.05	1,120.00	24,010
02 Apr 15	1,110.00000 +0.00	1,114.25	1,092.50	1,106.00	60,440
01 Apr 15	1,110.00000 -18.00	1,154.75	1,106.00	1,154.75	34,020
31 Mar 15	1,128.00000 -23.70	1,164.95	1,122.05	1,160.05	55,420
30 Mar 15	1,151.69995 -18.30	1,178.90	1,151.70	1,168.95	49,770
27 Mar 15	1,170.00000 +30.00	1,185.25	1,140.00	1,150.15	107,930
26 Mar 15	1,140.00000 -100.00	1,150.00	1,084.00	1,120.00	895,970
24 Mar 15	1,240.00000 -8.20	1,258.00	1,240.00	1,250.00	1,440
23 Mar 15	1,248.19995 -10.80	1,259.45	1,247.05	1,259.45	250
20 Mar 15	1,259.00000 +13.50	1,259.95	1,245.00	1,245.00	2,290
19 Mar 15	1,245.50000 -4.50	1,264.95	1,245.50	1,264.95	970
18 Mar 15	1,250.00000 -23.90	1,273.50	1,250.00	1,267.10	1,690
17 Mar 15	1,273.90002 -5.05	1,278.95	1,266.05	1,278.50	870
16 Mar 15	1,278.94995 +5.75	1,278.95	1,250.00	1,278.95	2,320
13 Mar 15	1,273.19995 +15.00	1,279.95	1,257.20	1,269.05	1,280
12 Mar 15	1,258.19995 -11.80	1,283.80	1,257.00	1,274.95	1,800
11 Mar 15	1,270.00000 +10.00	1,275.00	1,188.00	1,268.15	4,480
10 Mar 15	1,260.00000 -12.05	1,274.95	1,260.00	1,270.00	690
09 Mar 15	1,272.05005 +6.05	1,290.00	1,263.00	1,264.00	1,720
06 Mar 15	1,266.00000 +1.80	1,271.00	1,264.20	1,266.00	820
05 Mar 15	1,264.19995 -17.80	1,285.00	1,264.00	1,285.00	2,960
04 Mar 15	1,282.00000 -1.90	1,284.90	1,275.00	1,276.10	1,990
03 Mar 15	1,283.90002 +3.90	1,284.00	1,276.00	1,280.00	1,960
02 Mar 15	1,280.00000 +0.90	1,288.75	1,273.00	1,288.75	1,650
27 Feb 15	1,279.09998 +6.20	1,289.80	1,273.05	1,275.00	1,140
26 Feb 15	1,272.90002 -3.70	1,292.75	1,271.00	1,292.75	3,480
25 Feb 15	1,276.59998 +0.10	1,302.00	1,276.60	1,299.90	6,690
24 Feb 15	1,276.50000 +5.50	1,299.00	1,275.00	1,286.00	2,580
23 Feb 15	1,271.00000 -3.10	1,300.00	1,270.20	1,294.00	4,570
20 Feb 15	1,274.09998 -9.60	1,291.00	1,270.00	1,279.95	2,230
19 Feb 15	1,283.69995 -1.30	1,289.50	1,265.00	1,289.50	2,570
18 Feb 15	1,285.00000 +45.10	1,285.00	1,258.65	1,258.65	7,520
17 Feb 15	1,239.90002 -20.10	1,285.00	1,216.00	1,275.00	8,870
16 Feb 15	1,260.00000 +7.55	1,300.00	1,260.00	1,287.95	12,540
13 Feb 15	1,252.44995 +83.45	1,338.00	1,216.00	1,290.00	28,140
12 Feb 15	1,169.00000 +9.00	1,190.00	1,152.55	1,165.00	8,140
11 Feb 15	1,160.00000 +0.00	1,160.00	1,150.00	1,159.00	4,850
10 Feb 15	1,160.00000 +3.50	1,160.00	1,150.00	1,160.00	2,080
09 Feb 15	1,156.50000 -2.50	1,190.00	1,156.50	1,190.00	3,970
06 Feb 15	1,159.00000 +38.20	1,195.00	1,123.05	1,155.00	5,860
05 Feb 15	1,120.80005 +26.15	1,120.80	1,080.00	1,097.95	2,020
04 Feb 15	1,094.65002 +30.45	1,094.65	1,075.05	1,088.85	1,440
03 Feb 15	1,064.19995 +4.20	1,092.00	1,064.20	1,076.55	1,440
02 Feb 15	1,060.00000 -6.95	1,077.70	1,057.40	1,070.00	1,130
30 Jan 15	1,066.94995 +20.10	1,068.80	1,048.55	1,048.55	570
29 Jan 15	1,046.84998 -10.50	1,061.05	1,031.00	1,057.35	540
28 Jan 15	1,057.34998 +7.35	1,062.65	1,022.10	1,045.05	980
27 Jan 15	1,050.00000 -1.25	1,105.00	1,049.00	1,064.55	2,580
26 Jan 15	1,051.25000 -33.75	1,077.25	1,051.25	1,055.15	890
23 Jan 15	1,085.00000 +15.00	1,085.00	1,050.10	1,050.10	1,290
22 Jan 15	1,070.00000 +1.40	1,070.00	1,048.00	1,069.95	710
21 Jan 15	1,068.59998 +14.80	1,071.00	1,037.50	1,052.90	1,350
20 Jan 15	1,053.80005 +40.80	1,055.00	1,012.05	1,014.05	1,520
19 Jan 15	1,013.00000 -9.95	1,025.00	1,013.00	1,025.00	540
16 Jan 15	1,022.95001 +12.95	1,022.95	1,014.90	1,018.55	380
15 Jan 15	1,010.00000 +2.10	1,023.75	1,005.00	1,023.75	180
14 Jan 15	1,007.90002 +4.85	1,024.00	1,000.00	1,023.85	860
13 Jan 15	1,003.04999 -8.95	1,020.00	995.05	1,015.00	760
12 Jan 15	1,012.00000 -8.90	1,025.10	1,010.00	1,025.10	290
09 Jan 15	1,020.90002 +30.40	1,020.90	981.05	1,011.75	2,130
08 Jan 15	990.50000 -10.50	1,020.85	978.00	1,003.00	2,840
07 Jan 15	1,001.00000 -50.00	1,052.65	1,001.00	1,048.00	3,920
06 Jan 15	1,051.00000 -7.10	1,070.00	1,051.00	1,058.05	990
05 Jan 15	1,058.09998 +6.10	1,062.00	1,051.00	1,061.05	930
02 Jan 15	1,052.00000 -10.85	1,055.00	1,051.00	1,052.20	660
31 Dec 14	1,062.84998 -2.15	1,070.00	1,060.00	1,060.00	250
30 Dec 14	1,065.00000 -10.00	1,074.95	1,060.00	1,074.95	160
29 Dec 14	1,075.00000 +5.00	1,083.00	1,065.25	1,075.05	320
24 Dec 14	1,070.00000 +3.00	1,070.00	1,068.00	1,068.00	20
23 Dec 14	1,067.00000 +3.00	1,068.00	1,055.10	1,055.10	300
22 Dec 14	1,064.00000 -7.60	1,079.00	1,051.05	1,079.00	1,170
19 Dec 14	1,071.59998 -3.40	1,093.90	1,051.00	1,093.90	630
18 Dec 14	1,075.00000 +68.80	1,080.00	1,027.90	1,028.75	1,240
17 Dec 14	1,006.20001 -0.80	1,025.00	1,003.00	1,021.00	1,750
16 Dec 14	1,007.00000 -8.00	1,055.00	1,005.00	1,020.05	1,990
15 Dec 14	1,015.00000 -30.00	1,066.65	1,015.00	1,050.00	2,060
12 Dec 14	1,045.00000 -35.00	1,077.75	1,040.00	1,060.00	2,140
11 Dec 14	1,080.00000 -75.50	1,178.95	1,060.00	1,178.95	4,980
10 Dec 14	1,155.50000 +5.50	1,210.00	1,155.00	1,155.00	3,830
09 Dec 14	1,150.00000 +48.95	1,150.00	1,100.50	1,105.30	2,850
08 Dec 14	1,101.05005 +3.05	1,105.30	1,096.40	1,099.00	2,740
05 Dec 14	1,098.00000 +16.75	1,098.00	1,088.00	1,089.85	920
04 Dec 14	1,081.25000 +8.25	1,090.00	1,071.00	1,087.95	870
03 Dec 14	1,073.00000 -11.95	1,098.00	1,073.00	1,090.00	2,250
02 Dec 14	1,084.94995 +79.45	1,085.00	1,025.00	1,038.95	7,340
01 Dec 14	1,005.50000 -73.50	1,079.00	1,000.70	1,078.95	8,107,320
28 Nov 14	1,079.00000 +7.05	1,080.00	1,059.00	1,079.90	890
27 Nov 14	1,071.94995 +38.45	1,075.00	1,033.10	1,055.95	2,080
26 Nov 14	1,033.50000 +9.50	1,069.00	1,031.45	1,045.00	2,720
25 Nov 14	1,024.00000 +14.00	1,024.00	1,012.00	1,019.85	730
24 Nov 14	1,010.00000 +10.00	1,014.50	997.00	1,000.00	910
21 Nov 14	1,000.00000 -12.80	1,011.95	996.00	1,011.95	300
20 Nov 14	1,012.79999 +17.45	1,012.80	995.00	995.20	590
19 Nov 14	995.34998 -19.45	1,014.45	995.35	998.35	540
18 Nov 14	1,014.79999 -4.55	1,014.80	997.00	1,014.75	720
17 Nov 14	1,019.34998 +19.35	1,019.35	985.50	998.95	360
14 Nov 14	1,000.00000 -16.70	1,014.60	997.55	1,014.60	280
13 Nov 14	1,016.70001 +7.70	1,018.00	995.05	995.05	500
12 Nov 14	1,009.00000 +7.00	1,028.00	987.05	1,027.65	1,240
11 Nov 14	1,002.00000 -38.00	1,049.50	975.00	1,020.00	1,570
10 Nov 14	1,040.00000 +87.45	1,040.00	953.00	958.80	1,660
07 Nov 14	952.54999 +7.40	964.95	920.00	956.00	830
06 Nov 14	945.15002 +12.15	945.15	933.00	939.75	800
05 Nov 14	933.00000 +15.00	936.65	918.00	933.95	1,760
04 Nov 14	918.00000 -12.00	934.85	918.00	930.00	1,020
03 Nov 14	930.00000 -4.00	945.95	926.00	931.00	880
31 Oct 14	934.00000 -8.00	950.00	930.00	945.00	2,030
30 Oct 14	942.00000 -0.05	942.00	931.00	940.00	140
29 Oct 14	942.04999 -12.95	953.00	935.15	953.00	800
28 Oct 14	955.00000 +30.00	965.00	930.00	930.00	920
27 Oct 14	925.00000 -34.00	958.75	925.00	958.75	540
24 Oct 14	959.00000 +15.25	963.75	945.00	963.75	440
23 Oct 14	943.75000 +11.75	944.00	933.40	933.40	150
22 Oct 14	932.00000 -18.00	945.40	932.00	945.40	220
21 Oct 14	950.00000 +23.45	950.00	920.00	939.90	1,430
20 Oct 14	926.54999 +5.55	939.60	921.00	938.95	580
17 Oct 14	921.00000 -3.00	935.65	919.50	927.05	1,410
16 Oct 14	924.00000 -27.10	985.00	924.00	971.40	1,410
15 Oct 14	951.09998 -3.90	972.95	951.10	956.05	580
14 Oct 14	955.00000 -20.00	990.00	950.00	989.00	1,270
13 Oct 14	975.00000 +48.90	996.50	936.10	981.65	1,930
10 Oct 14	926.09998 -70.40	987.95	925.00	987.95	1,430
09 Oct 14	996.50000 +76.70	999.95	958.70	960.00	2,590
08 Oct 14	919.79999 +8.75	950.00	915.00	946.65	2,050
07 Oct 14	911.04999 -49.95	967.00	911.05	961.50	2,500
06 Oct 14	961.00000 -4.00	978.10	961.00	965.25	1,950
03 Oct 14	965.00000 -15.00	998.00	965.00	985.00	2,140
02 Oct 14	980.00000 -20.00	1,011.95	980.00	1,011.95	1,730
01 Oct 14	1,000.00000 -10.00	1,040.00	1,000.00	1,021.00	2,050
30 Sep 14	1,010.00000 -15.00	1,043.00	1,010.00	1,028.05	5,590
29 Sep 14	1,025.00000 +10.00	1,047.75	1,019.00	1,047.75	1,426,790
26 Sep 14	1,015.00000 -14.35	1,028.00	1,015.00	1,021.15	1,010
25 Sep 14	1,029.34998 -10.65	1,041.00	1,029.35	1,039.05	590
24 Sep 14	1,040.00000 -9.50	1,057.90	1,040.00	1,050.05	510
23 Sep 14	1,049.50000 -0.50	1,060.95	1,049.50	1,058.75	940
22 Sep 14	1,050.00000 +0.00	1,059.85	1,050.00	1,059.85	450
19 Sep 14	1,050.00000 -10.25	1,061.35	1,050.00	1,057.50	270
18 Sep 14	1,060.25000 -4.60	1,064.85	1,052.00	1,064.85	440
17 Sep 14	1,064.84998 +9.80	1,068.50	1,059.00	1,061.00	320
16 Sep 14	1,055.05005 -14.30	1,070.50	1,055.05	1,070.50	190
15 Sep 14	1,069.34998 -5.55	1,075.00	1,060.45	1,074.95	240
12 Sep 14	1,074.90002 +6.90	1,074.90	1,050.00	1,065.00	710
11 Sep 14	1,068.00000 -1.95	1,079.60	1,050.00	1,079.60	530
10 Sep 14	1,069.94995 -10.05	1,079.95	1,069.95	1,079.95	260
09 Sep 14	1,080.00000 -1.90	1,094.00	1,070.10	1,081.35	870
08 Sep 14	1,081.90002 -11.05	1,085.75	1,072.25	1,076.00	650
05 Sep 14	1,092.94995 +7.10	1,092.95	1,080.00	1,089.95	950
04 Sep 14	1,085.84998 -2.15	1,091.20	1,065.00	1,090.00	860
03 Sep 14	1,088.00000 +31.95	1,093.00	1,068.95	1,068.95	7,300
02 Sep 14	1,056.05005 -23.95	1,079.65	1,048.00	1,079.65	120
01 Sep 14	1,080.00000 +8.00	1,084.80	1,080.00	1,084.80	40
29 Aug 14	1,072.00000 +8.05	1,072.00	1,065.80	1,065.80	380
28 Aug 14	1,063.94995 +27.95	1,064.35	1,037.05	1,062.95	260
27 Aug 14	1,036.00000 -24.05	1,070.00	1,031.00	1,058.05	1,010
26 Aug 14	1,060.05005 +3.00	1,084.95	1,060.05	1,060.05	1,600
25 Aug 14	1,057.05005 -1.95	1,074.00	1,056.05	1,056.05	480
22 Aug 14	1,059.00000 -30.00	1,088.95	1,059.00	1,088.95	430
21 Aug 14	1,089.00000 +0.00	1,089.00	1,075.40	1,089.00	240
20 Aug 14	1,089.00000 +0.00	1,090.00	1,078.50	1,078.50	120
19 Aug 14	1,089.00000 +0.00	1,089.00	1,088.90	1,088.90	50
18 Aug 14	1,089.00000 +16.40	1,090.55	1,070.00	1,072.00	630
15 Aug 14	1,072.59998 -32.40	1,090.00	1,072.60	1,090.00	170
13 Aug 14	1,105.00000 +19.90	1,105.00	1,081.40	1,099.85	130
12 Aug 14	1,085.09998 -9.25	1,095.00	1,085.10	1,095.00	210
11 Aug 14	1,094.34998 -15.60	1,111.00	1,094.35	1,099.95	790
08 Aug 14	1,109.94995 -5.70	1,137.10	1,095.70	1,137.10	7,190
07 Aug 14	1,115.65002 +15.60	1,137.15	1,109.35	1,120.05	710
06 Aug 14	1,100.05005 +5.05	1,138.00	1,093.10	1,093.10	1,020
05 Aug 14	1,095.00000 +0.00	1,111.95	1,094.05	1,100.00	1,130
04 Aug 14	1,095.00000 -9.70	1,139.40	1,093.00	1,099.05	1,660
01 Aug 14	1,104.69995 -25.30	1,121.15	1,097.00	1,101.25	370
31 Jul 14	1,130.00000 +1.00	1,150.00	1,101.00	1,129.00	1,050
30 Jul 14	1,129.00000 +22.35	1,130.40	1,100.00	1,100.05	2,340
29 Jul 14	1,106.65002 +8.65	1,110.00	1,098.15	1,098.15	200
28 Jul 14	1,098.00000 -21.95	1,125.00	1,053.15	1,125.00	2,070
25 Jul 14	1,119.94995 +29.95	1,128.45	1,090.40	1,128.45	590
24 Jul 14	1,090.00000 -10.00	1,109.80	1,090.00	1,100.05	660
23 Jul 14	1,100.00000 -1.00	1,125.00	1,100.00	1,102.00	600
22 Jul 14	1,101.00000 -36.00	1,134.00	1,056.00	1,125.00	1,210
21 Jul 14	1,137.00000 -7.00	1,170.00	1,127.10	1,149.00	1,510
18 Jul 14	1,144.00000 +39.00	1,146.00	1,046.80	1,100.00	1,260
17 Jul 14	1,105.00000 -65.00	1,225.00	1,031.00	1,160.00	3,170
16 Jul 14	1,170.00000 +10.00	1,170.00	1,160.00	1,165.00	390
15 Jul 14	1,160.00000 -15.00	1,172.60	1,160.00	1,172.60	770
14 Jul 14	1,175.00000 -5.00	1,183.00	1,157.45	1,180.00	7,520
11 Jul 14	1,180.00000 +37.00	1,180.00	1,135.05	1,142.95	1,330
10 Jul 14	1,143.00000 +13.10	1,143.00	1,120.00	1,129.00	1,490
09 Jul 14	1,129.90002 +9.90	1,129.90	1,120.00	1,124.95	3,520
08 Jul 14	1,120.00000 -5.00	1,129.95	1,120.00	1,129.65	2,080
07 Jul 14	1,125.00000 +10.00	1,129.95	1,120.00	1,120.00	1,990
04 Jul 14	1,115.00000 +8.00	1,115.00	1,110.00	1,110.15	1,100
03 Jul 14	1,107.00000 -1.00	1,119.95	1,107.00	1,110.00	230
02 Jul 14	1,108.00000 -2.00	1,122.00	1,108.00	1,115.00	970
01 Jul 14	1,110.00000 +4.00	1,122.00	1,105.00	1,113.45	3,360
30 Jun 14	1,106.00000 -2.00	1,113.95	1,100.00	1,106.00	430
27 Jun 14	1,108.00000 -2.00	1,112.50	1,100.00	1,102.25	2,260
26 Jun 14	1,110.00000 +9.95	1,114.80	1,100.00	1,100.00	580
25 Jun 14	1,100.05005 -0.95	1,125.00	1,084.05	1,084.05	1,790
24 Jun 14	1,101.00000 -10.10	1,125.00	1,098.75	1,111.10	1,950
23 Jun 14	1,111.09998 +51.10	1,128.50	1,070.20	1,075.00	20,950
20 Jun 14	1,060.00000 +24.00	1,070.10	1,035.95	1,035.95	3,130
19 Jun 14	1,036.00000 +7.00	1,036.00	1,029.00	1,029.00	710
18 Jun 14	1,029.00000 +4.00	1,035.00	1,021.50	1,025.00	1,580
17 Jun 14	1,025.00000 +5.00	1,025.00	1,020.00	1,025.00	590
16 Jun 14	1,020.00000 +5.00	1,029.00	1,016.15	1,022.00	930
13 Jun 14	1,015.00000 +0.00	1,023.45	1,015.00	1,015.00	480
12 Jun 14	1,015.00000 +0.00	1,029.00	1,015.00	1,016.00	140
11 Jun 14	1,015.00000 -5.00	1,034.85	1,015.00	1,034.85	650
10 Jun 14	1,020.00000 -15.00	1,035.00	1,000.00	1,035.00	1,410
09 Jun 14	1,035.00000 +5.25	1,035.00	1,020.00	1,032.90	1,000
06 Jun 14	1,029.75000 +19.75	1,029.90	1,017.35	1,029.90	490
05 Jun 14	1,010.00000 -5.00	1,033.00	1,010.00	1,015.00	1,290
04 Jun 14	1,015.00000 +0.00	1,019.00	1,010.00	1,018.95	5,860
03 Jun 14	1,015.00000 +0.00	1,015.40	1,009.10	1,015.00	670
02 Jun 14	1,015.00000 +5.00	1,015.00	1,009.00	1,009.00	650
30 May 14	1,010.00000 -5.85	1,015.85	1,010.00	1,015.85	340
29 May 14	1,015.84998 -1.10	1,016.90	1,006.05	1,016.90	110
28 May 14	1,016.95001 -0.05	1,016.95	1,008.00	1,010.00	1,020
27 May 14	1,017.00000 +2.00	1,020.00	1,010.00	1,014.00	1,210
26 May 14	1,015.00000 +16.30	1,015.00	1,001.10	1,003.65	2,380
23 May 14	998.70001 +14.60	998.70	979.30	989.95	640
22 May 14	984.09998 +11.10	984.95	970.10	970.10	390
21 May 14	973.00000 -12.00	991.00	971.00	971.00	3,880
20 May 14	985.00000 -10.00	998.00	961.00	961.00	3,020
19 May 14	995.00000 -1.00	1,004.85	994.20	999.80	350
16 May 14	996.00000 +4.30	1,000.00	991.00	999.95	300
15 May 14	991.70001 -8.30	1,000.00	991.50	1,000.00	1,880
14 May 14	1,000.00000 -2.00	1,002.95	992.10	1,000.00	2,380
13 May 14	1,002.00000 +2.00	1,011.95	997.15	997.15	630
12 May 14	1,000.00000 -11.95	1,011.70	1,000.00	1,011.70	740
09 May 14	1,011.95001 +0.55	1,011.95	1,000.00	1,000.00	360
08 May 14	1,011.40002 +11.40	1,011.40	1,000.00	1,000.25	1,220
07 May 14	1,000.00000 +5.00	1,005.00	991.10	995.00	880
06 May 14	995.00000 +0.00	1,000.00	995.00	999.95	190
05 May 14	995.00000 -10.95	997.00	995.00	995.00	480
02 May 14	1,005.95001 +7.95	1,006.00	997.05	998.00	240
30 Apr 14	998.00000 +0.85	1,013.90	996.20	1,002.80	720
29 Apr 14	997.15002 -3.80	1,001.25	997.15	998.05	190
28 Apr 14	1,000.95001 -21.55	1,025.00	995.70	1,005.15	2,140
25 Apr 14	1,022.50000 +0.50	1,022.50	1,005.15	1,021.90	440
24 Apr 14	1,022.00000 +8.00	1,022.00	1,007.85	1,014.00	190
23 Apr 14	1,014.00000 +8.90	1,024.85	1,005.25	1,019.95	640
22 Apr 14	1,005.09998 -14.90	1,020.00	1,005.00	1,005.00	590
17 Apr 14	1,020.00000 -5.00	1,025.00	1,020.00	1,020.05	300
16 Apr 14	1,025.00000 +6.05	1,029.95	1,002.05	1,019.90	1,450
15 Apr 14	1,018.95001 -1.05	1,020.85	1,000.50	1,019.95	400
14 Apr 14	1,020.00000 +13.25	1,020.00	984.75	1,006.80	1,040
11 Apr 14	1,006.75000 +6.80	1,006.90	980.05	985.00	740
10 Apr 14	999.95001 -7.25	1,007.95	995.50	1,007.95	900
09 Apr 14	1,007.20001 +7.20	1,007.20	999.25	1,001.35	100
08 Apr 14	1,000.00000 -1.05	1,009.85	997.00	1,001.05	440
07 Apr 14	1,001.04999 -6.95	1,014.95	997.00	1,001.00	2,150
04 Apr 14	1,008.00000 +7.00	1,013.00	1,002.00	1,002.00	1,710
03 Apr 14	1,001.00000 -2.00	1,009.80	1,001.00	1,001.00	570
02 Apr 14	1,003.00000 -13.70	1,011.75	1,003.00	1,005.05	440
01 Apr 14	1,016.70001 +6.70	1,019.70	1,005.00	1,017.75	460
31 Mar 14	1,010.00000 -5.00	1,010.30	1,008.05	1,008.05	230
28 Mar 14	1,015.00000 -10.00	1,024.80	1,002.00	1,009.60	380
27 Mar 14	1,025.00000 +10.00	1,034.90	1,010.00	1,010.00	900
26 Mar 14	1,015.00000 +15.00	1,035.00	1,000.50	1,006.30	2,150
25 Mar 14	1,000.00000 -3.90	1,013.40	1,000.00	1,006.05	28,840
24 Mar 14	1,003.90002 -27.10	1,015.60	1,003.85	1,010.00	570
21 Mar 14	1,031.00000 +27.00	1,034.00	1,006.10	1,010.00	550
20 Mar 14	1,004.00000 -11.15	1,010.85	1,004.00	1,010.00	440
19 Mar 14	1,015.15002 +7.15	1,030.00	1,005.00	1,022.45	870
18 Mar 14	1,008.00000 -6.90	1,018.95	1,006.30	1,010.05	230
17 Mar 14	1,014.90002 -19.10	1,024.00	1,014.90	1,015.00	550
14 Mar 14	1,034.00000 -11.00	1,044.00	1,020.00	1,044.00	1,070
13 Mar 14	1,045.00000 +25.00	1,049.45	1,000.00	1,049.00	2,770
12 Mar 14	1,020.00000 +15.00	1,020.00	1,001.95	1,015.00	1,860
11 Mar 14	1,005.00000 +11.90	1,005.00	992.15	996.00	1,360
10 Mar 14	993.09998 +8.20	995.00	985.00	985.00	1,490
07 Mar 14	984.90002 +7.35	984.90	980.00	980.00	530
06 Mar 14	977.54999 -7.45	988.75	977.45	988.75	490
05 Mar 14	985.00000 +4.65	988.10	985.00	985.05	170
04 Mar 14	980.34998 -10.75	998.00	978.00	981.90	1,040
03 Mar 14	991.09998 -6.90	998.00	985.05	998.00	640
28 Feb 14	998.00000 +23.00	999.70	981.20	981.20	2,090
27 Feb 14	975.00000 -5.00	989.90	975.00	982.75	1,620
26 Feb 14	980.00000 +9.50	980.00	970.55	970.55	420
25 Feb 14	970.50000 -10.95	979.95	964.50	964.50	2,670
24 Feb 14	981.45001 +0.40	984.00	975.00	984.00	180
21 Feb 14	981.04999 +12.05	989.00	975.00	980.00	320
20 Feb 14	969.00000 -7.00	975.00	965.00	966.15	490
19 Feb 14	976.00000 -13.80	988.35	976.00	981.00	560
18 Feb 14	989.79999 +14.80	989.95	980.00	985.95	450
17 Feb 14	975.00000 -1.00	984.90	966.00	966.10	560
14 Feb 14	976.00000 +1.00	980.15	976.00	976.05	350
13 Feb 14	975.00000 -5.15	979.00	975.00	975.05	850
12 Feb 14	980.15002 -2.85	989.00	980.00	989.00	670
11 Feb 14	983.00000 +0.00	989.85	983.00	983.00	1,170
10 Feb 14	983.00000 -16.95	998.95	983.00	998.95	3,130
07 Feb 14	999.95001 +0.00	999.95	983.00	983.05	1,630
06 Feb 14	999.95001 +4.95	1,000.00	985.00	999.95	2,030
05 Feb 14	995.00000 +10.00	995.00	983.25	990.40	2,880
04 Feb 14	985.00000 +0.00	998.95	984.10	996.95	2,290
03 Feb 14	985.00000 +4.95	990.00	982.80	990.00	720
31 Jan 14	980.04999 -9.95	1,004.85	980.00	990.00	1,230
30 Jan 14	990.00000 -10.00	1,005.10	990.00	1,005.00	1,810
29 Jan 14	1,000.00000 -3.00	1,010.00	995.10	1,003.00	1,200
28 Jan 14	1,003.00000 +15.00	1,003.00	992.00	995.95	2,980
27 Jan 14	988.00000 -12.00	1,000.45	988.00	1,000.45	980
24 Jan 14	1,000.00000 +7.00	1,000.00	988.00	994.95	830
23 Jan 14	993.00000 +8.00	1,001.00	980.00	997.95	2,670
22 Jan 14	985.00000 -15.00	998.95	980.00	998.95	2,090
21 Jan 14	1,000.00000 +1.00	1,000.00	990.00	999.00	680
20 Jan 14	999.00000 -3.55	1,003.00	985.00	985.00	1,430
17 Jan 14	1,002.54999 +27.55	1,005.20	968.00	968.00	5,390
16 Jan 14	975.00000 +25.10	975.00	955.00	955.00	780
15 Jan 14	949.90002 -8.10	967.00	915.55	962.90	2,360
14 Jan 14	958.00000 -4.30	967.75	958.00	958.05	23,710
13 Jan 14	962.29999 +0.30	973.40	955.00	964.50	2,250
10 Jan 14	962.00000 +15.95	962.00	931.10	936.05	10,020
09 Jan 14	946.04999 +6.05	954.00	934.00	940.00	7,250
08 Jan 14	940.00000 +7.00	940.00	934.00	935.85	1,150
07 Jan 14	933.00000 +3.00	935.90	922.05	922.10	2,250
06 Jan 14	930.00000 -2.00	930.00	925.00	925.00	410
03 Jan 14	932.00000 +4.05	932.00	925.00	928.00	1,240
02 Jan 14	927.95001 +0.00	927.95	921.00	927.00	300
31 Dec 13	927.95001 -0.05	927.95	921.00	922.00	200
30 Dec 13	928.00000 +12.95	928.00	919.50	919.85	860
27 Dec 13	915.04999 +6.60	922.50	908.00	908.45	1,060
24 Dec 13	908.45001 +8.45	908.45	900.00	900.00	170
23 Dec 13	900.00000 -25.00	923.95	893.10	923.95	1,870
20 Dec 13	925.00000 +31.85	925.00	901.00	908.00	2,590
19 Dec 13	893.15002 -26.85	918.90	853.00	865.05	3,780
18 Dec 13	920.00000 -4.00	925.00	920.00	920.00	3,790
17 Dec 13	924.00000 +5.20	924.00	903.95	903.95	8,060
16 Dec 13	918.79999 -6.20	919.90	915.00	919.90	710
13 Dec 13	925.00000 +14.30	925.00	902.00	910.70	3,150
12 Dec 13	910.70001 +20.70	914.95	891.15	897.95	2,120
11 Dec 13	890.00000 +3.00	899.75	889.00	899.60	1,280
10 Dec 13	887.00000 -8.00	896.00	887.00	889.05	810
09 Dec 13	895.00000 +9.50	895.00	885.50	885.50	1,100
06 Dec 13	885.50000 -6.50	892.00	882.15	892.00	890
05 Dec 13	892.00000 +11.00	892.00	881.00	885.00	450
04 Dec 13	881.00000 -10.95	890.00	881.00	889.95	470
03 Dec 13	891.95001 +11.95	892.00	880.00	887.75	610
02 Dec 13	880.00000 -5.00	889.85	878.00	878.00	680
29 Nov 13	885.00000 +2.00	890.95	880.05	890.90	430
28 Nov 13	883.00000 +6.35	891.00	880.00	880.00	720
27 Nov 13	876.65002 -3.65	880.35	876.20	880.35	260
26 Nov 13	880.29999 +5.30	890.00	875.00	875.00	610
25 Nov 13	875.00000 +3.00	879.50	861.80	866.00	620
22 Nov 13	872.00000 +3.00	884.95	861.30	884.95	940
21 Nov 13	869.00000 -6.40	878.00	869.00	878.00	330
20 Nov 13	875.40002 -10.60	892.85	875.25	883.00	470
19 Nov 13	886.00000 -11.95	898.00	885.25	898.00	840
18 Nov 13	897.95001 +7.70	900.00	885.05	897.35	640
15 Nov 13	890.25000 -5.60	897.90	873.10	896.45	950
14 Nov 13	895.84998 +11.05	896.40	880.20	896.40	1,090
13 Nov 13	884.79999 +4.80	897.95	880.00	887.85	25,570
12 Nov 13	880.00000 -8.00	887.45	875.00	885.00	390
11 Nov 13	888.00000 +10.80	890.00	800.10	836.00	3,590
08 Nov 13	877.20001 -11.45	897.95	877.20	888.65	540
07 Nov 13	888.65002 -11.35	899.85	888.65	890.00	780
06 Nov 13	900.00000 -4.00	904.00	892.50	903.95	440
05 Nov 13	904.00000 -2.00	905.00	891.40	900.50	460
04 Nov 13	906.00000 +0.00	910.00	900.50	910.00	1,140
01 Nov 13	906.00000 +2.90	913.85	905.05	912.00	120
31 Oct 13	903.09998 -5.80	930.00	901.25	901.25	1,350
30 Oct 13	908.90002 -0.10	915.95	900.20	915.00	1,560
29 Oct 13	909.00000 -8.00	918.00	900.50	917.95	4,840
28 Oct 13	917.00000 +9.60	917.00	906.10	906.10	870
25 Oct 13	907.40002 -0.60	912.00	907.40	907.85	300
24 Oct 13	908.00000 -8.00	915.80	908.00	908.00	240
23 Oct 13	916.00000 +0.00	916.00	901.25	907.00	810
22 Oct 13	916.00000 +16.00	916.05	896.75	903.00	3,450
21 Oct 13	900.00000 +0.00	902.00	883.10	896.00	9,390
18 Oct 13	900.00000 +12.60	901.00	890.00	894.50	1,600
17 Oct 13	887.40002 +6.60	894.45	880.80	880.80	2,080
16 Oct 13	880.79999 -7.20	892.00	880.10	892.00	740
15 Oct 13	888.00000 -0.30	893.80	883.00	883.10	550
14 Oct 13	888.29999 -10.70	902.00	882.00	902.00	1,150
11 Oct 13	899.00000 +14.00	903.00	881.00	881.05	1,090
10 Oct 13	885.00000 -5.00	890.00	865.10	889.95	930
09 Oct 13	890.00000 +25.00	890.00	871.50	880.00	970
08 Oct 13	865.00000 -22.20	889.50	865.00	870.00	2,500
07 Oct 13	887.20001 +21.20	887.20	869.00	869.00	900
04 Oct 13	866.00000 +3.00	878.95	864.00	866.05	3,740
03 Oct 13	863.00000 -37.00	906.60	856.10	900.05	3,550
02 Oct 13	900.00000 +5.40	906.35	899.00	901.00	830
01 Oct 13	894.59998 -5.40	905.00	894.00	905.00	580
30 Sep 13	900.00000 -6.10	912.95	900.00	906.00	10,950
27 Sep 13	906.09998 -5.05	915.60	906.10	911.15	570
26 Sep 13	911.15002 -8.85	924.95	911.15	920.00	1,410
25 Sep 13	920.00000 -5.30	928.00	920.00	921.00	690
24 Sep 13	925.29999 -1.70	931.00	925.30	927.00	4,860
23 Sep 13	927.00000 +7.00	927.00	921.00	921.05	440
20 Sep 13	920.00000 +0.25	920.00	910.00	917.75	550
19 Sep 13	919.75000 +7.95	926.80	902.50	926.80	1,080
18 Sep 13	911.79999 -6.15	926.00	901.30	918.80	850
17 Sep 13	917.95001 -2.05	919.00	899.00	912.15	1,330
16 Sep 13	920.00000 -8.00	928.00	912.20	912.20	960
13 Sep 13	928.00000 +7.25	928.00	912.55	923.00	970
12 Sep 13	920.75000 -4.00	920.90	911.00	913.20	530
11 Sep 13	924.75000 -3.25	925.90	913.00	915.00	800
10 Sep 13	928.00000 +14.75	928.00	910.05	920.00	1,470
09 Sep 13	913.25000 +1.25	928.00	910.00	910.05	1,160
06 Sep 13	912.00000 -15.90	917.00	911.00	916.20	710
05 Sep 13	927.90002 -1.10	928.90	916.80	916.80	680
04 Sep 13	929.00000 -0.20	929.20	916.10	916.10	6,690
03 Sep 13	929.20001 +7.85	929.20	916.00	921.35	3,190
02 Sep 13	921.34998 -8.65	930.00	920.00	930.00	830
30 Aug 13	930.00000 +0.00	930.00	912.10	930.00	790
29 Aug 13	930.00000 +3.15	930.00	919.95	926.00	480
28 Aug 13	926.84998 -2.15	927.10	911.00	911.10	760
27 Aug 13	929.00000 -4.00	930.00	910.50	919.20	530
26 Aug 13	933.00000 +4.00	933.00	920.00	922.00	2,500
23 Aug 13	929.00000 +9.00	929.00	920.00	920.00	3,610
22 Aug 13	920.00000 -3.95	925.00	920.00	920.00	1,540
21 Aug 13	923.95001 +6.35	925.00	911.35	917.00	580
20 Aug 13	917.59998 -7.40	919.10	912.20	919.10	560
19 Aug 13	925.00000 +0.25	925.00	914.40	924.80	1,540
16 Aug 13	924.75000 +7.60	924.80	908.25	918.70	810
15 Aug 13	917.15002 +2.15	917.15	909.00	916.20	1,230
14 Aug 13	915.00000 -2.00	920.95	902.10	902.10	670
13 Aug 13	917.00000 +23.80	920.00	900.00	900.00	2,530
12 Aug 13	893.20001 -26.80	915.00	891.05	913.20	610
09 Aug 13	920.00000 +8.95	925.00	886.00	919.25	3,010
08 Aug 13	911.04999 +3.05	925.00	905.05	909.80	250
07 Aug 13	908.00000 +7.00	910.00	895.30	900.00	1,410
06 Aug 13	901.00000 -28.95	929.00	900.00	929.00	2,680
05 Aug 13	929.95001 +7.00	935.00	920.00	920.00	3,190
02 Aug 13	922.95001 +17.95	923.00	900.00	900.00	3,820
01 Aug 13	905.00000 +3.00	905.00	891.10	903.00	740
31 Jul 13	902.00000 +1.85	904.95	900.00	904.00	340
30 Jul 13	900.15002 -0.85	904.50	900.00	900.00	400
29 Jul 13	901.00000 -1.20	905.00	900.00	905.00	500
26 Jul 13	902.20001 +2.20	919.00	900.00	900.20	1,760
25 Jul 13	900.00000 -9.90	910.00	900.00	900.50	780
24 Jul 13	909.90002 +6.85	909.90	889.15	905.00	570
23 Jul 13	903.04999 +0.50	912.00	885.00	893.00	1,310
22 Jul 13	902.54999 +14.55	902.55	881.00	898.00	1,370
19 Jul 13	888.00000 +10.00	910.00	862.00	865.20	3,180
18 Jul 13	878.00000 -4.00	880.90	851.00	859.10	1,700
17 Jul 13	882.00000 -12.00	897.00	833.00	894.00	4,780
16 Jul 13	894.00000 -1.00	900.00	882.30	892.00	1,570
15 Jul 13	895.00000 -7.00	905.00	895.00	900.00	3,100
12 Jul 13	902.00000 -5.00	905.00	897.10	905.00	800
11 Jul 13	907.00000 -13.00	917.00	895.55	895.55	550
10 Jul 13	920.00000 +17.05	920.00	899.00	902.00	2,800
09 Jul 13	902.95001 +3.55	904.70	892.00	904.70	560
08 Jul 13	899.40002 -10.60	909.00	892.55	900.20	1,120
05 Jul 13	910.00000 -3.00	917.00	892.20	912.80	520
04 Jul 13	913.00000 +5.15	914.80	882.60	910.00	1,220
03 Jul 13	907.84998 +7.85	907.90	882.00	900.00	1,360
02 Jul 13	900.00000 +0.00	914.75	900.00	913.95	1,060
01 Jul 13	900.00000 -10.00	914.95	900.00	900.00	1,300
28 Jun 13	910.00000 -4.80	919.90	910.00	919.90	390
27 Jun 13	914.79999 +6.55	919.00	900.25	903.60	870
26 Jun 13	908.25000 -6.50	924.00	904.05	904.05	1,090
25 Jun 13	914.75000 +13.85	914.75	900.00	900.00	900
24 Jun 13	900.90002 -14.10	917.00	900.90	907.00	1,650
21 Jun 13	915.00000 +5.00	915.00	900.80	901.20	1,290
20 Jun 13	910.00000 -19.00	924.40	905.00	908.90	1,800
19 Jun 13	929.00000 +4.50	929.00	918.00	928.00	1,560
18 Jun 13	924.50000 +11.50	929.00	903.75	929.00	960
17 Jun 13	913.00000 -15.00	928.20	913.00	928.20	1,100
14 Jun 13	928.00000 +28.00	928.00	892.55	900.00	1,000
13 Jun 13	900.00000 -20.00	920.00	890.90	920.00	2,480
12 Jun 13	920.00000 -6.50	928.00	917.00	917.00	970
11 Jun 13	926.50000 +6.50	928.15	910.15	928.15	1,260
10 Jun 13	920.00000 -6.00	928.75	910.10	928.75	1,620
07 Jun 13	926.00000 +13.50	926.00	910.15	912.50	480
06 Jun 13	912.50000 -12.50	925.00	912.50	917.05	1,920
05 Jun 13	925.00000 +0.00	927.20	919.15	925.00	4,400
04 Jun 13	925.00000 +3.50	928.90	921.50	922.00	1,280
03 Jun 13	921.50000 +4.40	929.80	917.20	929.80	770
31 May 13	917.09998 -6.70	926.90	915.25	915.25	1,080
30 May 13	923.79999 +9.75	924.80	912.25	915.20	200
29 May 13	914.04999 -14.30	930.00	914.05	928.30	1,370
28 May 13	928.34998 +2.85	928.35	910.05	925.00	2,320
27 May 13	925.50000 +2.50	925.80	910.05	925.80	690
24 May 13	923.00000 +12.00	924.00	910.05	910.05	1,590
23 May 13	911.00000 -0.70	928.95	910.00	911.00	1,790
22 May 13	911.70001 -8.30	930.00	911.70	920.00	1,520
21 May 13	920.00000 +4.00	930.00	911.70	916.00	2,240
20 May 13	916.00000 +14.85	918.95	903.15	903.15	2,050
17 May 13	901.15002 -3.85	907.10	901.10	904.90	570
16 May 13	905.00000 +1.00	905.95	885.05	900.00	2,230
15 May 13	904.00000 -0.50	905.00	897.00	904.75	1,660
14 May 13	904.50000 +4.50	904.50	883.50	900.00	1,530
13 May 13	900.00000 +2.00	900.00	883.50	900.00	1,110
10 May 13	898.00000 +0.00	898.00	886.00	898.00	1,340
09 May 13	898.00000 +1.00	898.00	890.05	897.00	410
08 May 13	897.00000 -1.00	897.00	890.00	890.00	1,360
07 May 13	898.00000 +1.00	898.00	886.05	897.00	3,030
06 May 13	897.00000 +13.00	897.00	883.15	893.65	1,150
03 May 13	884.00000 +1.00	894.90	883.00	893.80	1,600
02 May 13	883.00000 +2.80	895.00	880.20	895.00	1,650
30 Apr 13	880.20001 -4.80	897.00	871.00	885.00	2,350
29 Apr 13	885.00000 +1.45	892.75	872.00	880.10	1,590
26 Apr 13	883.54999 -9.45	897.85	880.25	893.00	750
25 Apr 13	893.00000 -2.80	895.80	880.10	881.10	1,450
24 Apr 13	895.79999 +8.00	897.15	880.10	897.15	1,290
23 Apr 13	887.79999 +4.80	898.00	881.20	898.00	1,320
22 Apr 13	883.00000 -15.00	892.00	881.50	882.00	1,240
19 Apr 13	898.00000 +14.85	898.00	883.10	883.10	470
18 Apr 13	883.15002 -14.85	892.00	883.00	885.00	580
17 Apr 13	898.00000 -6.45	902.00	886.55	902.00	850
16 Apr 13	904.45001 +2.70	904.45	886.10	890.00	710
15 Apr 13	901.75000 +0.80	904.40	890.85	899.00	220
12 Apr 13	900.95001 -3.50	904.45	886.05	891.70	280
11 Apr 13	904.45001 +11.55	905.00	886.15	903.00	1,840
10 Apr 13	892.90002 -6.45	904.70	886.05	886.05	990
09 Apr 13	899.34998 -3.65	903.00	888.05	903.00	620
08 Apr 13	903.00000 +21.50	904.75	885.35	902.00	1,400
05 Apr 13	881.50000 -0.05	898.95	881.30	885.05	1,690
04 Apr 13	881.54999 -20.45	897.95	881.20	881.30	650
03 Apr 13	902.00000 -3.00	905.00	880.10	905.00	2,030
02 Apr 13	905.00000 +10.00	905.00	895.00	895.00	4,100
28 Mar 13	895.00000 +5.00	895.00	875.25	875.25	1,060
27 Mar 13	890.00000 +4.35	893.00	875.20	875.20	1,350
26 Mar 13	885.65002 -13.85	899.50	883.50	899.40	1,360
25 Mar 13	899.50000 +14.50	899.50	872.00	885.00	2,130
22 Mar 13	885.00000 -12.50	897.00	871.00	890.15	6,690
21 Mar 13	897.50000 -0.50	900.00	890.20	900.00	2,310
20 Mar 13	898.00000 +0.85	899.75	890.00	891.00	2,910
19 Mar 13	897.15002 +0.15	905.00	890.00	902.00	4,450
18 Mar 13	897.00000 +0.00	905.00	897.00	899.60	5,840
15 Mar 13	897.00000 -3.00	901.00	895.00	901.00	2,320
14 Mar 13	900.00000 +2.50	900.00	887.00	897.50	3,320
13 Mar 13	897.50000 +6.50	900.00	880.00	899.95	2,350
12 Mar 13	891.00000 -8.00	899.50	890.00	899.00	1,940
11 Mar 13	899.00000 +4.00	900.00	890.00	900.00	2,180
08 Mar 13	895.00000 +5.30	898.50	875.00	890.00	3,540
07 Mar 13	889.70001 +1.75	889.95	874.00	876.20	950
06 Mar 13	887.95001 +14.70	887.95	873.50	874.00	1,370
05 Mar 13	873.25000 +1.35	898.95	873.00	898.95	1,330
04 Mar 13	871.90002 -27.10	903.00	863.05	903.00	1,990
01 Mar 13	899.00000 +19.00	901.00	882.05	889.80	2,440
28 Feb 13	880.00000 +7.05	887.95	870.00	872.95	1,340
27 Feb 13	872.95001 +8.45	873.00	865.05	865.05	960
26 Feb 13	864.50000 -18.50	873.00	863.45	867.00	1,750
25 Feb 13	883.00000 +15.95	889.95	867.05	868.00	2,300
22 Feb 13	867.04999 +3.60	880.00	867.05	875.00	780
21 Feb 13	863.45001 -6.55	879.55	857.00	870.00	1,700
20 Feb 13	870.00000 -10.45	892.95	870.00	881.15	1,720
19 Feb 13	880.45001 -9.40	897.00	880.25	891.95	1,720
18 Feb 13	889.84998 -2.25	897.00	880.35	892.10	1,910
15 Feb 13	892.09998 -7.80	900.00	890.05	900.00	1,960
14 Feb 13	899.90002 +0.90	900.00	885.00	890.10	2,640
13 Feb 13	899.00000 +0.00	900.00	890.00	900.00	1,180
12 Feb 13	899.00000 +0.00	900.00	895.05	900.00	1,470
11 Feb 13	899.00000 +17.00	899.00	892.00	898.00	2,010
08 Feb 13	882.00000 -17.00	900.00	880.00	899.00	2,100
07 Feb 13	899.00000 +2.00	900.00	892.80	900.00	2,640
06 Feb 13	897.00000 +9.00	899.00	889.00	889.00	2,520
05 Feb 13	888.00000 +23.00	888.00	873.80	874.00	3,620
04 Feb 13	865.00000 +9.95	880.00	862.05	877.20	6,870
01 Feb 13	855.04999 -4.95	869.95	855.05	864.90	1,610
31 Jan 13	860.00000 +3.00	865.00	855.00	859.00	1,360
30 Jan 13	857.00000 +5.40	858.95	853.55	858.95	1,800
29 Jan 13	851.59998 -2.40	856.00	851.60	855.80	1,030
28 Jan 13	854.00000 +2.40	856.00	852.00	856.00	1,530
25 Jan 13	851.59998 +0.10	856.00	851.50	851.50	1,080
24 Jan 13	851.50000 -1.50	856.00	851.50	854.00	740
23 Jan 13	853.00000 -2.00	856.00	851.90	855.00	2,570
22 Jan 13	855.00000 +1.90	858.00	854.00	858.00	2,140
21 Jan 13	853.09998 -1.90	871.00	850.00	864.00	5,060
18 Jan 13	855.00000 +2.55	880.00	850.00	868.60	20,210
17 Jan 13	852.45001 -24.50	880.00	842.00	842.00	12,930
16 Jan 13	876.95001 +33.95	880.00	833.50	855.05	1,990
15 Jan 13	843.00000 +23.00	843.00	824.00	824.50	1,270
14 Jan 13	820.00000 -3.00	879.95	812.00	879.95	3,630
11 Jan 13	823.00000 -34.00	884.40	821.35	884.40	6,650
10 Jan 13	857.00000 +49.00	876.00	809.00	809.00	3,770
09 Jan 13	808.00000 +24.00	808.00	786.00	786.00	1,560
08 Jan 13	784.00000 +4.00	790.00	783.00	786.00	1,350
07 Jan 13	780.00000 +7.00	780.00	761.00	778.00	1,780
04 Jan 13	773.00000 +4.50	773.00	743.20	760.00	1,090
03 Jan 13	768.50000 +8.50	768.50	760.00	768.00	300
02 Jan 13	760.00000 +15.90	769.30	752.00	752.00	850
31 Dec 12	744.09998 +0.00	744.10	744.10	744.10	60
28 Dec 12	744.09998 -25.90	776.70	730.00	776.70	2,430
27 Dec 12	770.00000 -3.60	776.80	767.00	773.90	1,140
24 Dec 12	773.59998 +20.50	773.90	753.10	753.10	510
21 Dec 12	753.09998 -5.70	774.30	751.05	758.00	2,620
20 Dec 12	758.79999 -19.20	778.00	741.45	778.00	3,040
19 Dec 12	778.00000 +22.50	778.00	742.55	764.00	2,280
18 Dec 12	755.50000 +11.00	755.80	744.50	744.50	3,660
17 Dec 12	744.50000 -11.45	756.00	742.00	756.00	1,920
14 Dec 12	755.95001 -19.05	773.90	735.00	773.90	2,600
13 Dec 12	775.00000 +22.05	777.00	741.15	753.00	1,270
12 Dec 12	752.95001 -17.05	773.00	752.00	773.00	4,520
11 Dec 12	770.00000 +10.00	770.00	757.00	762.80	5,650
10 Dec 12	760.00000 +10.25	760.00	753.00	755.00	940
07 Dec 12	749.75000 +7.25	760.00	734.05	760.00	870
06 Dec 12	742.50000 -17.50	769.00	727.05	727.50	1,960
05 Dec 12	760.00000 +20.00	760.00	735.00	736.00	3,120
04 Dec 12	740.00000 +20.00	740.00	720.00	723.00	2,200
03 Dec 12	720.00000 +12.00	720.00	709.00	709.95	1,820
30 Nov 12	708.00000 +7.50	708.00	700.00	700.10	430
29 Nov 12	700.50000 -4.50	708.00	700.50	702.00	730
28 Nov 12	705.00000 -5.00	705.00	702.00	705.00	450
27 Nov 12	710.00000 -8.00	710.00	706.00	706.00	470
26 Nov 12	718.00000 +1.00	718.00	701.80	717.00	480
23 Nov 12	717.00000 +13.00	717.00	701.75	708.00	1,070
22 Nov 12	704.00000 -11.00	707.90	701.60	701.65	670
21 Nov 12	715.00000 +0.00	715.00	715.00	715.00	170
20 Nov 12	715.00000 -10.00	720.00	700.15	700.30	1,570
19 Nov 12	725.00000 +17.10	725.00	699.05	723.95	1,150
16 Nov 12	707.90002 +7.90	724.00	698.00	705.00	1,680
14 Nov 12	700.00000 -5.25	700.00	685.00	685.00	980
13 Nov 12	705.25000 -1.65	705.25	705.00	705.00	170
12 Nov 12	706.90002 -8.10	714.95	705.00	714.95	260
09 Nov 12	715.00000 +10.00	715.00	704.00	704.00	450
08 Nov 12	705.00000 -5.00	715.00	704.05	710.00	410
07 Nov 12	710.00000 -5.00	710.00	710.00	710.00	70
06 Nov 12	715.00000 +4.00	723.50	695.15	711.90	1,740
05 Nov 12	711.00000 +7.20	711.00	703.80	703.80	160
02 Nov 12	703.79999 +3.80	703.80	694.10	694.10	50
30 Oct 12	700.00000 +8.00	709.50	693.00	693.00	810
29 Oct 12	692.00000 -1.00	709.75	689.90	689.95	2,500
26 Oct 12	693.00000 -7.00	700.00	690.00	695.15	1,940
25 Oct 12	700.00000 +4.90	708.80	693.00	693.00	250
24 Oct 12	695.09998 -9.90	708.30	692.30	707.00	520
23 Oct 12	705.00000 +10.00	706.80	692.00	694.00	1,860
22 Oct 12	695.00000 -6.00	701.00	695.00	701.00	370
19 Oct 12	701.00000 +2.00	705.95	689.30	699.00	880
18 Oct 12	699.00000 -7.95	705.00	690.00	690.00	510
17 Oct 12	706.95001 -0.05	707.95	690.00	696.00	390
16 Oct 12	707.00000 +11.00	707.00	696.00	704.00	590
15 Oct 12	696.00000 -4.00	705.00	687.25	705.00	960
12 Oct 12	700.00000 -3.50	703.50	700.00	703.50	200
11 Oct 12	703.50000 +8.50	703.50	687.25	700.00	570
10 Oct 12	695.00000 -7.00	695.00	695.00	695.00	140
09 Oct 12	702.00000 +10.00	702.95	700.00	700.00	170
08 Oct 12	692.00000 -11.50	703.45	692.00	703.45	80
05 Oct 12	703.50000 -0.45	703.50	685.00	703.00	530
04 Oct 12	703.95001 +11.30	703.95	692.15	703.95	270
03 Oct 12	692.65002 -1.45	694.00	692.65	694.00	80
02 Oct 12	694.09998 -1.55	694.10	694.10	694.10	10
01 Oct 12	695.65002 -2.85	707.50	694.00	694.00	340
28 Sep 12	698.50000 -0.30	698.50	694.00	698.50	170
27 Sep 12	698.79999 +6.15	700.00	694.00	694.00	260
26 Sep 12	692.65002 -0.40	693.05	692.65	693.05	140
25 Sep 12	693.04999 -6.95	694.50	693.05	693.05	170
24 Sep 12	700.00000 +7.25	702.00	700.00	701.00	90
21 Sep 12	692.75000 +0.15	703.95	692.60	692.60	60
20 Sep 12	692.59998 -14.30	695.05	692.60	695.05	230
18 Sep 12	706.90002 +0.35	706.90	692.50	700.00	1,160
17 Sep 12	706.54999 +13.55	706.55	692.45	692.45	500
14 Sep 12	693.00000 +0.45	695.00	692.50	694.80	250
13 Sep 12	692.54999 +1.05	697.00	691.50	691.50	440
12 Sep 12	691.50000 -17.50	708.80	691.50	708.80	280
11 Sep 12	709.00000 +17.90	709.00	691.50	708.80	360
10 Sep 12	691.09998 +0.10	709.00	691.10	709.00	310
07 Sep 12	691.00000 -10.00	710.00	691.00	702.50	500
06 Sep 12	701.00000 -14.50	714.95	699.50	714.95	260
05 Sep 12	715.50000 -0.50	715.50	700.00	701.05	510
04 Sep 12	716.00000 +14.40	716.00	701.00	701.60	330
03 Sep 12	701.59998 +0.05	702.00	701.60	701.65	350
31 Aug 12	701.54999 +0.55	718.00	701.50	701.50	220
30 Aug 12	701.00000 +0.00	709.50	701.00	709.50	260
29 Aug 12	701.00000 -8.60	709.60	701.00	709.60	380
28 Aug 12	709.59998 -9.40	710.10	709.60	710.05	230
27 Aug 12	719.00000 +7.00	720.00	710.00	720.00	640
24 Aug 12	712.00000 +0.85	721.00	711.20	720.00	360
23 Aug 12	711.15002 +1.50	735.00	710.00	720.00	1,230
22 Aug 12	709.65002 -15.35	725.00	709.60	709.60	270
21 Aug 12	725.00000 +10.00	725.00	701.00	725.00	1,160
20 Aug 12	715.00000 +25.00	729.00	690.00	690.00	2,390
17 Aug 12	690.00000 +0.00	690.00	690.00	690.00	20
16 Aug 12	690.00000 +0.00	692.00	690.00	690.00	60
13 Aug 12	690.00000 +0.00	691.00	690.00	690.00	100
10 Aug 12	690.00000 -10.00	690.00	690.00	690.00	80
08 Aug 12	700.00000 +10.00	700.00	690.00	690.00	200
07 Aug 12	690.00000 +0.00	700.00	690.00	690.00	130
06 Aug 12	690.00000 +0.00	690.00	690.00	690.00	110
03 Aug 12	690.00000 -10.00	695.00	690.00	695.00	140
02 Aug 12	700.00000 -9.40	700.00	691.00	691.00	240
01 Aug 12	709.40002 +19.40	709.50	709.35	709.50	180
31 Jul 12	690.00000 -0.65	690.50	681.02	690.00	510
30 Jul 12	690.65002 +0.64	693.00	690.65	693.00	340
27 Jul 12	690.01001 -8.99	691.00	690.00	691.00	160
26 Jul 12	699.00000 +1.00	699.00	691.50	691.50	500
25 Jul 12	698.00000 +2.99	698.00	692.00	692.00	440
24 Jul 12	695.01001 -8.98	695.01	694.00	694.50	540
23 Jul 12	703.98999 +7.49	703.99	690.50	693.00	740
20 Jul 12	696.50000 -3.50	700.00	693.00	700.00	540
19 Jul 12	700.00000 +4.00	704.00	700.00	702.78	470
18 Jul 12	696.00000 +5.00	702.78	692.00	696.00	470
17 Jul 12	691.00000 -4.00	700.00	691.00	700.00	250
16 Jul 12	695.00000 -5.00	700.00	695.00	700.00	70
13 Jul 12	700.00000 +4.00	700.00	690.50	700.00	500
12 Jul 12	696.00000 +2.74	703.87	694.00	696.00	630
11 Jul 12	693.26001 +3.13	703.87	692.80	703.87	500
10 Jul 12	690.13000 +0.11	690.13	690.02	690.02	420
09 Jul 12	690.02002 +0.00	701.00	690.02	690.02	930
06 Jul 12	690.02002 +0.01	704.90	690.02	690.02	420
05 Jul 12	690.01001 +1.96	700.00	690.00	695.00	530
04 Jul 12	688.04999 +5.16	695.00	683.00	690.01	1,930
03 Jul 12	682.89001 +0.34	689.75	682.00	682.02	460
02 Jul 12	682.54999 -7.45	704.29	681.24	704.29	540
29 Jun 12	690.00000 -0.01	704.30	688.00	688.00	380
28 Jun 12	690.01001 -0.49	690.01	690.00	690.01	200
27 Jun 12	690.50000 -9.50	705.00	690.50	691.00	670
26 Jun 12	700.00000 +5.00	700.00	700.00	700.00	220
25 Jun 12	695.00000 +0.00	695.00	691.00	691.02	240
22 Jun 12	695.00000 +0.00	704.00	695.00	703.99	760
21 Jun 12	695.00000 -5.00	705.00	695.00	700.00	820
20 Jun 12	700.00000 +0.00	700.00	695.00	700.00	970
19 Jun 12	700.00000 +0.97	700.00	695.00	700.00	980
18 Jun 12	699.03003 +7.03	699.03	695.00	695.00	960
15 Jun 12	692.00000 +10.50	696.00	676.00	691.99	1,190
14 Jun 12	681.50000 -10.50	692.00	675.00	692.00	3,370
13 Jun 12	692.00000 +5.03	692.50	687.00	687.47	1,500
12 Jun 12	686.96997 -1.03	688.00	661.10	688.00	2,320
11 Jun 12	688.00000 +2.83	690.00	680.52	680.52	600
08 Jun 12	685.16998 -4.82	689.85	685.00	689.84	260
07 Jun 12	689.98999 -3.26	690.89	680.02	682.17	540
06 Jun 12	693.25000 +12.95	693.25	682.01	682.01	340
05 Jun 12	680.29999 -13.19	693.32	680.00	689.00	310
04 Jun 12	693.48999 +8.49	693.50	665.01	665.01	1,050
01 Jun 12	685.00000 +4.81	685.01	682.00	685.01	190
31 May 12	680.19000 -11.90	685.01	680.19	680.27	550
30 May 12	692.09003 +5.67	692.09	680.00	689.97	970
29 May 12	686.41998 -1.58	689.97	673.68	683.50	1,680
28 May 12	688.00000 +3.00	688.00	662.03	662.03	270
25 May 12	685.00000 -8.98	693.60	683.00	683.00	560
24 May 12	693.97998 +3.98	693.98	690.00	690.00	70
23 May 12	690.00000 +0.00	690.00	690.00	690.00	420
22 May 12	690.00000 +20.00	690.00	675.00	678.00	530
21 May 12	670.00000 -13.00	680.02	661.00	680.01	360
18 May 12	683.00000 +3.00	695.00	683.00	695.00	440
17 May 12	680.00000 -0.01	695.00	680.00	680.01	130
16 May 12	680.01001 -9.99	680.01	680.01	680.01	260
15 May 12	690.00000 +9.99	701.00	680.01	680.01	1,770
14 May 12	680.01001 +0.01	692.00	680.00	692.00	420
11 May 12	680.00000 -2.88	689.99	680.00	682.88	480
10 May 12	682.88000 +13.88	691.99	672.20	691.99	160
09 May 12	669.00000 -11.22	687.38	669.00	680.22	1,810
08 May 12	680.21997 -9.78	690.00	680.22	689.99	200
07 May 12	690.00000 +11.00	690.00	690.00	690.00	340
04 May 12	679.00000 -4.00	690.00	671.01	683.01	930
03 May 12	683.00000 +0.99	690.99	683.00	683.00	650
02 May 12	682.01001 -11.96	693.97	680.14	680.14	300
30 Apr 12	693.96997 +8.97	693.97	679.95	685.00	820
27 Apr 12	685.00000 +3.00	685.00	680.00	685.00	790
26 Apr 12	682.00000 +1.98	684.00	679.78	684.00	410
25 Apr 12	680.02002 -4.98	685.00	680.00	685.00	1,710
24 Apr 12	685.00000 -4.57	688.99	679.14	679.14	90
23 Apr 12	689.57001 -7.42	697.99	689.38	696.97	1,850
20 Apr 12	696.98999 +9.49	697.97	690.01	694.98	650
19 Apr 12	687.50000 +5.50	695.94	680.01	680.01	1,020
18 Apr 12	682.00000 -7.99	690.00	680.02	690.00	590
17 Apr 12	689.98999 +4.99	690.00	685.00	690.00	220
16 Apr 12	685.00000 -5.00	690.00	681.03	690.00	1,380
13 Apr 12	690.00000 +5.00	695.93	688.01	690.00	310
12 Apr 12	685.00000 -5.00	691.85	681.00	690.00	970
11 Apr 12	690.00000 +1.23	690.01	688.03	690.00	530
10 Apr 12	688.77002 -0.73	690.00	682.01	682.01	860
05 Apr 12	689.50000 -0.50	695.00	680.00	680.00	1,210
04 Apr 12	690.00000 -1.02	697.49	685.00	685.23	700
03 Apr 12	691.02002 +6.82	698.00	686.00	690.00	450
02 Apr 12	684.20001 +3.20	690.00	675.00	689.00	830
30 Mar 12	681.00000 +0.00	681.00	675.00	681.00	510
29 Mar 12	681.00000 -2.00	686.00	681.00	681.62	6,080
28 Mar 12	683.00000 +0.99	685.00	680.00	680.00	170
27 Mar 12	682.01001 -5.00	690.55	680.00	686.05	1,110
26 Mar 12	687.01001 -17.99	713.97	676.00	713.97	4,370
23 Mar 12	705.00000 +5.45	710.00	699.23	710.00	460
22 Mar 12	699.54999 -10.45	714.00	699.00	714.00	2,330
21 Mar 12	710.00000 +4.99	711.50	708.00	710.00	1,790
20 Mar 12	705.01001 -2.96	710.00	692.48	707.54	2,200
19 Mar 12	707.96997 +10.52	707.97	695.00	700.10	350
16 Mar 12	697.45001 +1.45	710.00	682.23	682.23	1,240
15 Mar 12	696.00000 -3.97	699.97	694.00	699.97	660
14 Mar 12	699.96997 +9.04	699.97	679.32	679.32	2,220
13 Mar 12	690.92999 +0.93	692.00	686.00	690.00	620
12 Mar 12	690.00000 +4.99	697.98	679.27	697.98	300
09 Mar 12	685.01001 -4.99	693.45	678.36	693.45	800
08 Mar 12	690.00000 +5.00	690.00	678.04	678.04	470
07 Mar 12	685.00000 -1.24	692.00	677.51	690.00	220
06 Mar 12	686.23999 +0.02	696.99	686.23	687.03	300
05 Mar 12	686.21997 -12.27	698.29	686.10	698.29	580
02 Mar 12	698.48999 +2.97	700.00	681.00	681.00	1,720
01 Mar 12	695.52002 -14.41	704.75	695.52	699.03	1,130
29 Feb 12	709.92999 +9.24	709.96	691.02	693.55	1,260
28 Feb 12	700.69000 -8.30	709.98	699.00	709.98	170
27 Feb 12	708.98999 +17.99	709.59	690.52	690.52	350
24 Feb 12	691.00000 +6.91	713.94	691.00	710.96	720
23 Feb 12	684.09003 -14.91	708.67	684.09	698.99	1,250
22 Feb 12	699.00000 +6.00	699.99	690.07	697.99	540
21 Feb 12	693.00000 +6.65	709.49	690.20	700.00	830
20 Feb 12	686.34998 -24.65	720.00	675.00	719.50	5,250
17 Feb 12	711.00000 +5.97	717.00	706.00	716.98	1,200
16 Feb 12	705.03003 +0.48	717.50	704.00	704.00	970
15 Feb 12	704.54999 +4.54	718.00	700.00	714.99	3,510
14 Feb 12	700.01001 -4.40	715.00	699.02	712.00	1,470
13 Feb 12	704.40997 +29.10	710.00	681.90	694.00	6,000
10 Feb 12	675.31000 -17.94	693.25	675.20	688.00	1,120
09 Feb 12	693.25000 -1.73	698.00	675.00	697.78	2,150
08 Feb 12	694.97998 +12.81	695.00	665.00	682.00	2,150
07 Feb 12	682.16998 -12.83	695.00	682.00	695.00	780
06 Feb 12	695.00000 +5.00	713.00	688.00	713.00	2,450
03 Feb 12	690.00000 +29.96	719.98	678.98	690.00	4,940
02 Feb 12	660.03998 -18.96	690.00	650.40	690.00	6,250
01 Feb 12	679.00000 -46.00	731.96	675.00	730.00	10,940
31 Jan 12	725.00000 +113.00	749.00	612.01	612.01	49,620
30 Jan 12	612.00000 +16.90	612.00	595.00	599.90	3,150
27 Jan 12	595.09998 +0.10	595.10	595.01	595.01	70
26 Jan 12	595.00000 -10.65	606.00	595.00	606.00	1,730
25 Jan 12	605.65002 -0.19	605.65	590.00	590.20	220
24 Jan 12	605.84003 +0.44	605.85	595.01	595.01	540
23 Jan 12	605.40002 +1.90	611.00	599.58	603.11	750
20 Jan 12	603.50000 -7.50	611.00	603.10	611.00	770
19 Jan 12	611.00000 +1.00	616.80	605.38	616.80	430
18 Jan 12	610.00000 +5.00	616.79	600.00	600.00	540
17 Jan 12	605.00000 +15.00	616.79	587.00	600.00	1,410
16 Jan 12	590.00000 -11.81	590.01	590.00	590.00	260
13 Jan 12	601.81000 +0.06	603.91	595.00	600.00	760
12 Jan 12	601.75000 -5.25	607.25	593.00	607.25	120
11 Jan 12	607.00000 +7.01	607.00	595.00	599.06	730
10 Jan 12	599.98999 +1.49	599.99	595.00	598.49	160
09 Jan 12	598.50000 +9.50	598.50	598.50	598.50	10
06 Jan 12	589.00000 +4.00	599.60	585.00	585.00	650
05 Jan 12	585.00000 +8.00	593.99	580.00	593.99	2,780
04 Jan 12	577.00000 -3.00	580.00	575.00	580.00	2,280
03 Jan 12	580.00000 +15.00	588.00	561.00	583.98	520
02 Jan 12	565.00000 -5.00	565.00	559.17	559.17	240
30 Dec 11	570.00000 +5.00	583.55	557.01	583.55	470
29 Dec 11	565.00000 -15.00	570.00	565.00	570.00	170
28 Dec 11	580.00000 +33.99	591.22	570.00	591.22	1,590
27 Dec 11	546.01001 -14.89	570.00	545.00	570.00	1,330
23 Dec 11	560.90002 +6.90	566.84	537.16	554.52	1,210
22 Dec 11	554.00000 -19.88	569.00	540.00	558.01	1,710
21 Dec 11	573.88000 +13.88	574.87	540.00	574.87	1,520
20 Dec 11	560.00000 +4.90	565.00	520.00	555.13	1,400
19 Dec 11	555.09998 -14.90	588.99	555.10	570.50	1,150
16 Dec 11	570.00000 +2.00	589.99	566.01	566.01	1,830
15 Dec 11	568.00000 -17.00	620.00	560.00	620.00	2,390
14 Dec 11	585.00000 -8.10	603.49	580.01	580.17	500
13 Dec 11	593.09998 -6.88	607.98	593.10	605.00	230
12 Dec 11	599.97998 -0.02	613.98	580.04	613.98	440
09 Dec 11	600.00000 +15.00	610.00	600.00	602.00	540
08 Dec 11	585.00000 +0.90	605.96	566.00	580.02	1,410
07 Dec 11	584.09998 -1.04	590.00	578.51	590.00	1,400
06 Dec 11	585.14001 -34.86	619.98	581.01	619.98	660
05 Dec 11	620.00000 +43.70	620.00	576.00	576.00	330
02 Dec 11	576.29999 -10.70	592.00	576.00	590.00	760
01 Dec 11	587.00000 +11.00	592.00	580.00	580.01	1,310
30 Nov 11	576.00000 +13.99	576.00	564.00	571.00	810
29 Nov 11	562.01001 +2.01	570.99	562.00	570.99	190
28 Nov 11	560.00000 -11.00	570.00	556.00	570.00	890
25 Nov 11	571.00000 -19.00	592.00	550.99	592.00	760
24 Nov 11	590.00000 -18.00	630.00	579.00	629.00	1,870
23 Nov 11	608.00000 -12.00	649.00	601.10	649.00	2,730
22 Nov 11	620.00000 +25.00	620.00	601.00	601.00	530
21 Nov 11	595.00000 +0.00	620.00	595.00	620.00	800
18 Nov 11	595.00000 -12.00	619.82	595.00	614.88	790
17 Nov 11	607.00000 -25.00	630.00	607.00	630.00	670
16 Nov 11	632.00000 -48.00	669.00	615.00	666.02	1,500
15 Nov 11	680.00000 -5.00	689.99	675.01	689.99	410
14 Nov 11	685.00000 +7.00	697.00	668.22	680.00	1,130
11 Nov 11	678.00000 +13.00	678.00	675.00	675.00	350
10 Nov 11	665.00000 -6.00	678.17	665.00	670.01	630
09 Nov 11	671.00000 -5.02	696.00	669.00	696.00	430
08 Nov 11	676.02002 -8.22	689.80	675.81	684.00	200
07 Nov 11	684.23999 +4.08	694.93	684.24	694.93	630
04 Nov 11	680.15997 -16.29	694.99	680.14	690.00	1,380
03 Nov 11	696.45001 +19.45	696.45	680.00	694.59	430
02 Nov 11	677.00000 -13.00	697.00	677.00	697.00	290
01 Nov 11	690.00000 -6.00	699.99	676.03	699.99	360
31 Oct 11	696.00000 -1.00	697.00	685.03	697.00	920
28 Oct 11	697.00000 +0.10	697.00	692.00	697.00	2,180
27 Oct 11	696.90002 +16.80	698.00	685.02	698.00	1,190
26 Oct 11	680.09998 -13.08	698.00	676.06	694.50	2,280
25 Oct 11	693.17999 +0.28	693.18	666.01	677.00	1,000
24 Oct 11	692.90002 -0.05	692.97	665.00	692.95	490
21 Oct 11	692.95001 +30.30	693.00	660.00	660.05	940
20 Oct 11	662.65002 -12.14	674.00	660.00	663.01	690
19 Oct 11	674.78998 -15.21	695.80	674.79	695.00	980
18 Oct 11	690.00000 +0.00	694.50	682.00	694.50	2,030
17 Oct 11	690.00000 +1.95	700.00	685.99	700.00	2,010
14 Oct 11	688.04999 -1.95	694.99	682.50	690.00	320
13 Oct 11	690.00000 +0.00	695.00	682.04	682.04	460
12 Oct 11	690.00000 -0.08	700.00	682.01	699.99	780
11 Oct 11	690.08002 +20.08	700.00	666.00	690.00	890
10 Oct 11	670.00000 -1.99	681.00	670.00	681.00	300
07 Oct 11	671.98999 +11.99	671.99	651.00	651.00	330
06 Oct 11	660.00000 +16.28	668.00	644.01	668.00	150
05 Oct 11	643.71997 -0.28	650.00	643.71	644.00	180
04 Oct 11	644.00000 +12.00	644.00	617.06	617.06	1,250
03 Oct 11	632.00000 +1.99	638.00	632.00	637.99	810
30 Sep 11	630.01001 +15.01	639.00	630.01	637.97	470
29 Sep 11	615.00000 -13.00	649.94	605.13	649.94	1,520
28 Sep 11	628.00000 -2.00	640.00	626.02	640.00	700
27 Sep 11	630.00000 +1.29	633.60	602.60	630.00	1,820
26 Sep 11	628.71002 -11.39	640.01	625.57	640.00	1,470
23 Sep 11	640.09998 -30.13	670.20	639.01	670.20	450
22 Sep 11	670.22998 -10.30	680.07	670.23	680.07	770
21 Sep 11	680.53003 -0.48	690.99	680.53	690.00	1,380
20 Sep 11	681.01001 +4.00	695.99	680.00	695.99	830
19 Sep 11	677.01001 -6.00	699.98	674.00	674.00	1,600
16 Sep 11	683.01001 -15.99	702.95	683.01	702.95	810
15 Sep 11	699.00000 -4.00	702.95	690.04	690.04	440
14 Sep 11	703.00000 +8.00	703.00	675.45	694.94	3,830
13 Sep 11	695.00000 -1.99	697.00	684.00	695.00	1,930
12 Sep 11	696.98999 -2.74	699.48	681.00	699.48	720
09 Sep 11	699.72998 +5.73	701.00	681.52	681.52	730
08 Sep 11	694.00000 +12.00	701.00	681.00	681.00	2,680
07 Sep 11	682.00000 +5.80	689.99	675.12	680.00	1,220
06 Sep 11	676.20001 -8.79	686.00	676.15	686.00	1,000
05 Sep 11	684.98999 -0.01	688.43	679.00	685.00	1,350
02 Sep 11	685.00000 +3.00	690.94	678.02	681.01	1,720
01 Sep 11	682.00000 -9.00	691.00	671.14	682.00	1,530
31 Aug 11	691.00000 +7.32	691.00	681.00	688.99	1,090
30 Aug 11	683.67999 +11.95	683.68	673.01	683.67	180
29 Aug 11	671.72998 -21.27	680.00	671.01	680.00	2,110
26 Aug 11	693.00000 +18.02	693.99	670.00	672.00	4,300
25 Aug 11	674.97998 +14.94	674.98	664.01	664.01	290
24 Aug 11	660.03998 -22.96	689.48	660.04	689.48	230
23 Aug 11	683.00000 -2.00	689.00	680.01	685.00	5,190
22 Aug 11	685.00000 +35.00	685.00	669.99	670.00	380
19 Aug 11	650.00000 -39.49	655.00	650.00	655.00	1,400
18 Aug 11	689.48999 +16.77	689.49	661.50	666.01	170
17 Aug 11	672.71997 +11.41	680.00	663.21	680.00	930
16 Aug 11	661.31000 -15.70	670.02	661.31	670.01	600
15 Aug 11	677.01001 -2.94	690.00	676.53	689.99	1,300
12 Aug 11	679.95001 +31.50	689.99	672.00	674.79	2,890
11 Aug 11	648.45001 -26.54	690.00	618.00	640.00	3,360
10 Aug 11	674.98999 +74.22	681.00	616.00	670.00	1,260
09 Aug 11	600.77002 +3.76	636.99	595.46	598.01	4,240
08 Aug 11	597.01001 -44.99	622.00	588.00	588.00	1,020
05 Aug 11	642.00000 +22.19	645.70	587.02	587.02	370
04 Aug 11	619.81000 -30.23	640.06	600.00	640.06	1,750
03 Aug 11	650.03998 -42.96	672.99	650.04	658.00	3,340
02 Aug 11	693.00000 +9.28	693.60	690.10	693.50	410
01 Aug 11	683.71997 -16.28	700.00	683.72	700.00	1,120
29 Jul 11	700.00000 +10.00	700.00	670.00	670.00	2,740
28 Jul 11	690.00000 +7.45	699.78	683.01	683.03	500
27 Jul 11	682.54999 +2.16	699.97	682.55	699.97	20
26 Jul 11	680.39001 +0.09	686.30	680.31	680.31	430
25 Jul 11	680.29999 -2.95	700.00	680.10	700.00	500
22 Jul 11	683.25000 +0.16	689.98	683.09	689.98	110
21 Jul 11	683.09003 +15.80	689.98	665.69	689.98	530
20 Jul 11	667.28998 -22.71	682.40	656.00	676.00	1,680
19 Jul 11	690.00000 +19.98	690.00	670.02	670.02	1,670
18 Jul 11	670.02002 +2.01	680.00	670.00	670.00	430
15 Jul 11	668.01001 +9.48	683.00	655.00	660.01	2,590
14 Jul 11	658.53003 -30.97	689.50	655.09	689.50	350
13 Jul 11	689.50000 +4.50	689.50	676.99	678.00	550
12 Jul 11	685.00000 -15.00	700.00	675.00	700.00	1,120
11 Jul 11	700.00000 -1.50	703.97	698.55	703.97	1,240
08 Jul 11	701.50000 +1.50	701.50	700.00	700.00	270
07 Jul 11	700.00000 +3.00	700.00	700.00	700.00	830
06 Jul 11	697.00000 -3.00	700.00	697.00	700.00	720
05 Jul 11	700.00000 +0.00	701.00	696.01	699.99	3,510
04 Jul 11	700.00000 +9.98	701.50	690.02	701.50	2,050
01 Jul 11	690.02002 -7.98	695.00	690.02	692.00	1,200
30 Jun 11	698.00000 -1.01	698.50	698.00	698.50	530
29 Jun 11	699.01001 -1.00	704.00	698.01	699.65	680
28 Jun 11	700.01001 +0.01	705.00	700.00	700.00	510
27 Jun 11	700.00000 +0.00	700.00	700.00	700.00	150
24 Jun 11	700.00000 -4.87	705.00	700.00	704.87	460
23 Jun 11	704.87000 +4.87	704.98	699.13	703.00	280
22 Jun 11	700.00000 -5.00	700.00	700.00	700.00	250
21 Jun 11	705.00000 +0.01	705.00	700.01	704.99	460
20 Jun 11	704.98999 +1.99	705.00	700.00	705.00	1,660
17 Jun 11	703.00000 +1.80	703.50	700.00	700.00	150
16 Jun 11	701.20001 +1.20	701.20	700.00	700.00	420
15 Jun 11	700.00000 -2.00	704.00	700.00	700.00	380
14 Jun 11	702.00000 +2.00	703.00	700.00	700.00	670
13 Jun 11	700.00000 +0.00	700.00	700.00	700.00	10
10 Jun 11	700.00000 -5.00	700.00	700.00	700.00	80
09 Jun 11	705.00000 +0.00	705.00	705.00	705.00	530
08 Jun 11	705.00000 +6.05	705.00	694.50	698.95	3,380
07 Jun 11	698.95001 +19.95	698.95	663.01	679.51	2,480
06 Jun 11	679.00000 -9.45	686.90	679.00	685.00	1,330
03 Jun 11	688.45001 -10.55	690.00	687.01	687.01	1,880
02 Jun 11	699.00000 +6.00	699.00	687.01	693.00	290
01 Jun 11	693.00000 -6.99	700.00	693.00	700.00	1,350
31 May 11	699.98999 +0.99	700.00	695.00	700.00	830
30 May 11	699.00000 -9.31	720.00	693.55	700.00	730
27 May 11	708.31000 +13.31	708.31	680.12	680.12	1,660
26 May 11	695.00000 -6.79	700.00	693.00	700.00	550
25 May 11	701.78998 +1.79	701.79	695.00	700.00	810
24 May 11	700.00000 -1.30	702.00	695.24	702.00	1,580
23 May 11	701.29999 +1.30	701.30	694.30	694.30	880
20 May 11	700.00000 +8.98	700.00	690.01	690.01	760
19 May 11	691.02002 -8.98	692.01	686.15	692.01	630
18 May 11	700.00000 +8.45	700.00	691.58	692.01	750
17 May 11	691.54999 +4.95	698.00	680.01	698.00	1,120
16 May 11	686.59998 -3.40	700.00	680.81	685.00	4,310
13 May 11	690.00000 +28.97	690.00	670.89	680.00	770
12 May 11	661.03003 +6.03	678.00	661.01	670.00	960
11 May 11	655.00000 +3.27	655.04	655.00	655.02	110
10 May 11	651.72998 -23.27	665.00	640.00	665.00	3,390
09 May 11	675.00000 +8.35	675.00	663.17	663.17	90
06 May 11	666.65002 -1.00	676.00	662.50	676.00	480
05 May 11	667.65002 +9.95	671.00	650.61	670.00	1,300
04 May 11	657.70001 -2.30	663.00	645.91	660.00	430
03 May 11	660.00000 +9.90	660.00	650.00	659.95	5,620
02 May 11	650.09998 +0.10	660.00	650.00	655.00	1,020
29 Apr 11	650.00000 +0.00	650.00	645.02	645.02	2,440
28 Apr 11	650.00000 +30.00	650.00	639.94	639.94	2,450
27 Apr 11	620.00000 -30.00	644.97	620.00	640.00	2,040
26 Apr 11	650.00000 +2.00	650.00	638.51	648.00	1,270
21 Apr 11	648.00000 +3.50	648.00	648.00	648.00	240
20 Apr 11	644.50000 +7.35	644.50	635.50	635.51	420
19 Apr 11	637.15002 -11.84	649.00	636.02	648.98	1,310
18 Apr 11	648.98999 +11.69	648.99	639.00	644.98	210
15 Apr 11	637.29999 -12.70	640.00	637.30	640.00	220
14 Apr 11	650.00000 +5.00	650.00	643.01	643.01	1,550
13 Apr 11	645.00000 +9.95	645.00	635.05	635.05	880
12 Apr 11	635.04999 -2.98	635.05	635.05	635.05	10
11 Apr 11	638.03003 -4.97	644.98	638.03	640.00	460
08 Apr 11	643.00000 -14.00	651.00	643.00	649.00	530
07 Apr 11	657.00000 +6.00	657.00	650.00	651.40	590
06 Apr 11	651.00000 +7.00	651.00	647.00	647.00	350
05 Apr 11	644.00000 +0.00	644.25	640.00	640.00	220
04 Apr 11	644.00000 -4.00	644.00	633.01	636.00	970
01 Apr 11	648.00000 +0.00	650.00	646.00	648.00	1,480
31 Mar 11	648.00000 +3.00	648.00	633.22	645.00	2,550
30 Mar 11	645.00000 +4.70	648.00	639.00	640.30	3,110
29 Mar 11	640.29999 +0.30	647.99	640.30	647.99	610
28 Mar 11	640.00000 -4.00	640.00	633.10	639.00	860
25 Mar 11	644.00000 -5.00	647.00	644.00	647.00	530
24 Mar 11	649.00000 +2.00	649.00	647.00	647.00	1,660
23 Mar 11	647.00000 +17.00	647.00	631.00	642.00	1,520
22 Mar 11	630.00000 -7.99	639.90	630.00	637.99	1,230
21 Mar 11	637.98999 +15.99	639.00	626.00	632.00	1,860
18 Mar 11	622.00000 +2.00	632.99	618.01	618.01	1,160
17 Mar 11	620.00000 -0.10	639.99	620.00	620.10	640
16 Mar 11	620.09998 -4.90	636.99	618.06	625.00	890
15 Mar 11	625.00000 -5.00	625.00	614.02	624.00	2,360
14 Mar 11	630.00000 +5.00	630.00	621.00	621.00	8,700
11 Mar 11	625.00000 -1.50	626.01	625.00	626.01	390
10 Mar 11	626.50000 -13.50	638.70	626.50	627.06	180
09 Mar 11	640.00000 +11.30	644.00	630.15	639.80	1,220
08 Mar 11	628.70001 -1.30	639.00	625.56	625.56	550
07 Mar 11	630.00000 +5.00	634.90	625.11	625.11	410
04 Mar 11	625.00000 +2.25	629.94	622.50	625.00	420
03 Mar 11	622.75000 +1.73	626.95	622.75	625.00	630
02 Mar 11	621.02002 -9.98	630.00	619.01	619.01	700
01 Mar 11	631.00000 +2.00	632.00	624.07	629.01	940
28 Feb 11	629.00000 -4.00	629.00	629.00	629.00	50
25 Feb 11	633.00000 +3.00	643.90	628.99	643.90	330
24 Feb 11	630.00000 +14.43	637.00	619.75	619.76	540
23 Feb 11	615.57001 -9.42	646.00	615.55	646.00	2,500
22 Feb 11	624.98999 +16.99	625.00	615.00	615.00	1,110
21 Feb 11	608.00000 -2.00	612.00	606.01	612.00	250
18 Feb 11	610.00000 -1.00	610.00	605.01	610.00	1,360
17 Feb 11	611.00000 -6.15	617.70	610.03	617.15	790
16 Feb 11	617.15002 -12.85	630.00	616.53	630.00	2,410
15 Feb 11	630.00000 +14.99	630.00	617.01	617.01	1,210
14 Feb 11	615.01001 -6.99	620.99	611.01	611.01	590
11 Feb 11	622.00000 -2.00	623.99	616.01	621.99	2,090
10 Feb 11	624.00000 -6.00	630.00	614.81	630.00	1,350
09 Feb 11	630.00000 +1.01	630.00	610.53	610.53	1,820
08 Feb 11	628.98999 +2.98	628.99	625.00	625.00	1,130
07 Feb 11	626.01001 -2.98	628.99	613.01	626.99	1,510
04 Feb 11	628.98999 +14.49	629.00	603.00	610.20	1,500
03 Feb 11	614.50000 +0.00	614.50	610.20	610.20	110
02 Feb 11	614.50000 +0.00	614.50	610.20	610.20	70
01 Feb 11	614.50000 +4.30	614.50	610.20	610.20	130
31 Jan 11	610.20001 -3.30	610.20	610.20	610.20	30
28 Jan 11	613.50000 -11.50	625.00	613.50	624.75	590
27 Jan 11	625.00000 +0.00	629.00	610.25	624.50	690
26 Jan 11	625.00000 +22.56	625.00	603.01	603.01	1,200
25 Jan 11	602.44000 -16.06	618.95	602.40	610.20	3,190
24 Jan 11	618.50000 +1.50	618.50	608.01	608.01	280
21 Jan 11	617.00000 +11.00	617.00	606.00	616.49	1,150
20 Jan 11	606.00000 -11.99	618.00	605.03	618.00	3,240
19 Jan 11	617.98999 +4.99	617.99	610.11	613.00	1,370
18 Jan 11	613.00000 +4.99	613.00	606.50	606.50	1,220
17 Jan 11	608.01001 -3.99	613.00	602.21	613.00	1,990
14 Jan 11	612.00000 +10.50	612.00	601.03	607.98	580
13 Jan 11	601.50000 -6.50	606.00	601.50	606.00	670
12 Jan 11	608.00000 -2.00	608.50	608.00	608.50	310
11 Jan 11	610.00000 +10.00	610.00	602.00	604.49	1,870
10 Jan 11	600.00000 +0.00	604.99	600.00	600.01	2,120
07 Jan 11	600.00000 +0.00	607.97	600.00	600.00	490
06 Jan 11	600.00000 +5.99	607.00	595.00	595.00	1,070
05 Jan 11	594.01001 -2.99	600.00	594.00	597.99	2,460
04 Jan 11	597.00000 -3.99	602.94	593.00	601.00	1,730
03 Jan 11	600.98999 -0.01	600.99	594.04	594.04	60
31 Dec 10	601.00000 +0.00	601.00	600.00	601.00	250
30 Dec 10	601.00000 +7.90	601.00	594.00	594.43	730
29 Dec 10	593.09998 +0.08	599.95	593.00	593.10	1,230
28 Dec 10	593.02002 -5.97	597.00	593.01	597.00	440
27 Dec 10	598.98999 +5.78	599.00	593.00	593.00	1,600
24 Dec 10	593.21002 -0.79	600.00	593.21	599.00	2,000
23 Dec 10	594.00000 -6.00	600.40	591.03	595.01	2,100
22 Dec 10	600.00000 +0.00	600.40	595.00	600.00	5,910
21 Dec 10	600.00000 +12.98	600.00	590.00	590.00	2,520
20 Dec 10	587.02002 -14.47	600.99	587.00	599.99	1,480
17 Dec 10	601.48999 +18.49	601.99	583.01	599.98	3,220
16 Dec 10	583.00000 -2.20	599.98	583.00	599.98	1,750
15 Dec 10	585.20001 -8.55	597.30	585.00	593.75	1,370
14 Dec 10	593.75000 -4.24	597.50	591.00	595.00	1,430
13 Dec 10	597.98999 +2.97	597.99	595.00	595.00	1,200
10 Dec 10	595.02002 -9.98	604.99	590.00	590.00	1,670
09 Dec 10	605.00000 +5.00	605.00	592.20	597.00	2,670
08 Dec 10	600.00000 +4.00	601.44	591.05	597.00	2,700
07 Dec 10	596.00000 -10.50	600.20	596.00	600.20	1,670
06 Dec 10	606.50000 +0.00	606.50	600.00	605.40	1,970
03 Dec 10	606.50000 +3.50	606.50	600.00	600.00	910
02 Dec 10	603.00000 +3.00	607.99	600.00	602.90	3,840
01 Dec 10	600.00000 -2.03	608.00	599.10	600.00	1,590
30 Nov 10	602.03003 +0.03	608.99	601.00	601.00	870
29 Nov 10	602.00000 +6.80	608.99	595.27	595.27	590
26 Nov 10	595.20001 -12.80	607.99	595.09	604.00	1,590
25 Nov 10	608.00000 +7.00	608.00	601.00	604.00	1,740
24 Nov 10	601.00000 +1.00	602.00	600.00	600.00	600
23 Nov 10	600.00000 +0.00	600.00	595.31	595.31	1,130
22 Nov 10	600.00000 -2.00	600.00	598.00	598.00	470
19 Nov 10	602.00000 -2.70	605.00	600.00	605.00	290
18 Nov 10	604.70001 -0.18	604.70	600.00	601.00	510
17 Nov 10	604.88000 +4.85	604.90	600.00	600.04	1,110
16 Nov 10	600.03003 +0.03	600.66	600.01	600.66	720
15 Nov 10	600.00000 +1.94	605.00	594.00	594.00	930
12 Nov 10	598.06000 -4.44	604.00	594.37	594.37	430
11 Nov 10	602.50000 +2.50	602.50	597.10	601.00	500
10 Nov 10	600.00000 -0.45	602.00	600.00	601.00	1,230
09 Nov 10	600.45001 +0.45	601.00	597.10	597.10	830
08 Nov 10	600.00000 +9.00	600.00	595.00	597.00	2,490
05 Nov 10	591.00000 -5.85	596.99	585.00	585.00	590
04 Nov 10	596.84998 +7.24	596.85	582.00	589.61	470
03 Nov 10	589.60999 +0.01	591.01	589.61	591.00	210
02 Nov 10	589.59998 -8.40	598.00	588.03	598.00	950
01 Nov 10	598.00000 +3.00	601.00	593.79	601.00	130
29 Oct 10	595.00000 +2.85	595.15	594.25	594.25	220
28 Oct 10	592.15002 -1.91	604.00	592.15	604.00	480
27 Oct 10	594.06000 -9.94	600.00	594.06	600.00	160
26 Oct 10	604.00000 +12.00	604.00	594.55	598.01	1,640
25 Oct 10	592.00000 -10.00	600.00	591.00	591.00	330
22 Oct 10	602.00000 +15.00	602.00	588.10	588.10	21,290
21 Oct 10	587.00000 -7.97	599.00	583.00	583.00	3,870
20 Oct 10	594.96997 +4.97	597.65	591.10	597.00	3,260
19 Oct 10	590.00000 +0.00	590.00	588.00	590.00	5,820
18 Oct 10	590.00000 -5.00	590.00	581.10	585.02	1,870
15 Oct 10	595.00000 -2.00	596.98	585.00	590.00	4,550
14 Oct 10	597.00000 +14.00	597.00	580.15	580.15	9,770
13 Oct 10	583.00000 +2.48	589.99	581.23	589.00	260
12 Oct 10	580.52002 -4.48	589.90	580.52	589.90	1,100
11 Oct 10	585.00000 -5.00	590.00	582.01	582.01	1,390
08 Oct 10	590.00000 +0.00	590.00	581.01	583.08	4,480
07 Oct 10	590.00000 +11.80	592.00	580.01	583.00	1,670
06 Oct 10	578.20001 -12.80	594.95	577.51	590.99	1,630
05 Oct 10	591.00000 +0.00	595.00	584.00	595.00	2,040
04 Oct 10	591.00000 -8.96	598.00	591.00	598.00	310
01 Oct 10	599.96002 +6.16	599.99	591.00	599.99	350
30 Sep 10	593.79999 -6.20	600.00	587.55	599.99	410
29 Sep 10	600.00000 +5.00	600.00	585.30	600.00	1,710
28 Sep 10	595.00000 +0.00	601.10	590.01	600.00	520
27 Sep 10	595.00000 +0.00	600.00	591.02	591.02	3,520
24 Sep 10	595.00000 +1.00	600.00	580.00	599.99	7,340
23 Sep 10	594.00000 -1.50	599.99	573.61	595.64	9,170
22 Sep 10	595.50000 -1.52	600.00	595.50	597.02	730
21 Sep 10	597.02002 -5.98	601.00	595.01	601.00	530
20 Sep 10	603.00000 +0.00	603.00	600.00	600.00	460
17 Sep 10	603.00000 +7.90	603.00	598.53	600.00	1,850
16 Sep 10	595.09998 -0.90	602.50	595.02	600.00	1,250
15 Sep 10	596.00000 +3.00	603.00	595.00	600.00	1,570
14 Sep 10	593.00000 -10.00	602.89	593.00	600.00	550
13 Sep 10	603.00000 +2.50	608.95	571.05	600.00	8,430
10 Sep 10	600.50000 -3.50	604.00	600.50	600.51	950
09 Sep 10	604.00000 +3.82	609.95	600.20	609.95	210
08 Sep 10	600.17999 +0.18	610.00	600.17	608.50	1,750
07 Sep 10	600.00000 +0.00	600.00	600.00	600.00	960
06 Sep 10	600.00000 -0.10	600.00	600.00	600.00	100
03 Sep 10	600.09998 -8.60	608.69	600.10	608.69	440
02 Sep 10	608.70001 +0.20	608.70	600.00	607.91	460
01 Sep 10	608.50000 -0.05	608.50	600.00	600.05	110
31 Aug 10	608.54999 +8.55	608.55	608.00	608.00	20
30 Aug 10	600.00000 +0.00	600.00	600.00	600.00	100
27 Aug 10	600.00000 +0.00	601.02	600.00	601.02	4,500
26 Aug 10	600.00000 -0.02	600.98	600.00	600.98	370
25 Aug 10	600.02002 +0.02	600.02	600.00	600.01	210
24 Aug 10	600.00000 -9.45	600.11	600.00	600.11	470
23 Aug 10	609.45001 +0.60	609.45	609.00	609.00	320
20 Aug 10	608.84998 +0.04	609.00	608.76	608.76	290
19 Aug 10	608.81000 +8.80	608.81	608.81	608.81	10
18 Aug 10	600.01001 -2.99	600.01	600.00	600.00	180
17 Aug 10	603.00000 -6.15	603.00	603.00	603.00	20
16 Aug 10	609.15002 +3.15	609.15	602.90	604.00	450
13 Aug 10	606.00000 +6.00	606.00	600.00	600.00	120
12 Aug 10	600.00000 -9.00	610.00	600.00	609.96	1,340
11 Aug 10	609.00000 +4.00	609.00	603.00	608.98	380
10 Aug 10	605.00000 +4.46	609.92	604.50	609.92	210
09 Aug 10	600.53998 -8.46	600.54	600.54	600.54	50
06 Aug 10	609.00000 +3.00	609.00	606.00	606.00	250
05 Aug 10	606.00000 -2.95	606.00	606.00	606.00	940
04 Aug 10	608.95001 +8.78	609.50	600.12	600.12	1,360
03 Aug 10	600.16998 -12.40	612.00	600.01	612.00	1,390
02 Aug 10	612.57001 +4.58	612.57	601.00	611.90	70
30 Jul 10	607.98999 +7.81	607.99	600.00	601.00	1,030
29 Jul 10	600.17999 -7.80	602.00	600.16	600.17	520
28 Jul 10	607.97998 +7.63	607.98	590.00	604.99	4,950
27 Jul 10	600.34998 +0.02	606.78	600.32	600.32	630
26 Jul 10	600.33002 -7.66	607.98	600.06	607.98	390
23 Jul 10	607.98999 +6.99	608.00	600.23	607.00	390
22 Jul 10	601.00000 +0.96	606.99	600.04	600.04	990
21 Jul 10	600.03998 +3.28	603.99	600.00	603.99	970
20 Jul 10	596.76001 -3.24	600.00	595.00	595.01	21,100
19 Jul 10	600.00000 +0.00	600.00	592.51	600.00	560
16 Jul 10	600.00000 +0.00	600.00	593.29	596.06	1,390
15 Jul 10	600.00000 +3.01	600.00	593.41	593.41	360
14 Jul 10	596.98999 -3.01	599.99	590.96	590.96	330
13 Jul 10	600.00000 +10.00	608.89	590.00	590.00	5,950
12 Jul 10	590.00000 -10.00	599.00	590.00	599.00	170
09 Jul 10	600.00000 +0.00	608.97	598.02	598.02	6,670
08 Jul 10	600.00000 +0.00	610.00	600.00	600.03	830
07 Jul 10	600.00000 -5.00	600.01	600.00	600.01	370
06 Jul 10	605.00000 -5.00	610.00	600.02	609.99	550
05 Jul 10	610.00000 +8.17	619.50	607.07	619.50	390
02 Jul 10	601.83002 -8.17	602.50	588.92	600.01	10,770
01 Jul 10	610.00000 -10.00	619.99	604.00	615.00	1,820
30 Jun 10	620.00000 +1.00	620.00	600.76	618.99	910
29 Jun 10	619.00000 -1.00	619.99	608.37	615.00	830
28 Jun 10	620.00000 +0.00	620.00	600.06	620.00	300
25 Jun 10	620.00000 +8.80	620.00	605.01	605.01	1,350
24 Jun 10	611.20001 +23.20	611.20	593.01	600.00	1,010
23 Jun 10	588.00000 -12.00	604.98	588.00	604.98	8,750
22 Jun 10	600.00000 -5.00	601.00	600.00	600.01	140
21 Jun 10	605.00000 +5.00	605.00	585.01	600.00	11,630
18 Jun 10	600.00000 +0.00	604.95	599.74	600.00	2,680
17 Jun 10	600.00000 +4.00	605.00	600.00	605.00	590
16 Jun 10	596.00000 -11.99	608.00	593.00	607.99	3,890
15 Jun 10	607.98999 +7.96	607.99	594.98	600.03	1,950
14 Jun 10	600.03003 +0.03	604.50	600.03	600.03	350
11 Jun 10	600.00000 -0.01	608.98	600.00	608.98	150
10 Jun 10	600.01001 -9.49	609.98	598.01	602.99	1,220
09 Jun 10	609.50000 +12.44	609.50	596.04	596.04	3,360
08 Jun 10	597.06000 -0.45	605.77	597.06	597.51	23,030
07 Jun 10	597.51001 -10.02	607.70	596.01	600.00	610
04 Jun 10	607.53003 -1.47	609.19	601.00	609.19	800
03 Jun 10	609.00000 -0.96	609.50	601.19	609.49	330
02 Jun 10	609.96002 +9.96	609.97	590.50	599.50	3,740
01 Jun 10	600.00000 -1.00	600.00	585.00	590.01	25,460
31 May 10	601.00000 +1.74	601.00	595.00	599.26	520
28 May 10	599.26001 +11.75	599.99	590.00	590.00	1,130
27 May 10	587.51001 -2.49	600.00	585.00	590.00	2,530
26 May 10	590.00000 +0.00	595.50	590.00	595.00	10,230
25 May 10	590.00000 -16.69	610.00	590.00	610.00	2,430
24 May 10	606.69000 +16.68	608.99	590.30	598.20	920
21 May 10	590.01001 -11.99	610.00	585.03	600.50	3,670
20 May 10	602.00000 -7.00	609.00	595.00	601.00	3,060
19 May 10	609.00000 +8.00	609.00	600.37	602.98	850
18 May 10	601.00000 +6.00	602.00	596.02	599.00	710
17 May 10	595.00000 -4.00	600.00	591.00	599.00	7,690
14 May 10	599.00000 -1.00	600.57	598.01	600.00	490
13 May 10	600.00000 +4.99	600.00	600.00	600.00	170
12 May 10	595.01001 -2.99	600.00	583.00	583.00	5,400
11 May 10	598.00000 +14.88	598.00	580.00	597.97	1,880
10 May 10	583.12000 +23.10	598.00	555.80	555.80	2,570
07 May 10	560.02002 -35.98	592.00	548.33	592.00	5,180
06 May 10	596.00000 -2.00	600.00	592.00	596.00	1,160
05 May 10	598.00000 -0.31	600.00	595.00	597.00	970
04 May 10	598.31000 -14.33	613.00	598.31	613.00	1,010
03 May 10	612.64001 -6.36	625.00	600.00	625.00	1,020
30 Apr 10	619.00000 +10.99	619.00	608.01	608.01	1,530
29 Apr 10	608.01001 -16.99	625.00	600.04	600.04	580
28 Apr 10	625.00000 +32.99	625.00	591.00	600.00	2,830
27 Apr 10	592.01001 +1.01	606.07	592.01	602.00	500
26 Apr 10	591.00000 -9.00	604.00	585.00	587.00	900
23 Apr 10	600.00000 +10.00	600.00	587.55	590.00	3,140
22 Apr 10	590.00000 -5.00	598.00	587.00	587.00	730
21 Apr 10	595.00000 +9.99	595.50	585.01	594.99	1,560
20 Apr 10	585.01001 +8.01	585.01	582.01	585.00	1,530
19 Apr 10	577.00000 -8.11	585.00	576.00	585.00	3,100
16 Apr 10	585.10999 -0.39	598.00	585.00	585.00	320
15 Apr 10	585.50000 +0.50	586.00	580.00	585.00	2,860
14 Apr 10	585.00000 -1.00	586.00	580.00	586.00	3,820
13 Apr 10	586.00000 -2.00	597.97	585.00	597.97	3,420
12 Apr 10	588.00000 -9.00	598.00	588.00	589.11	1,840
09 Apr 10	597.00000 +0.50	597.00	587.02	597.00	7,640
08 Apr 10	596.50000 +10.50	596.50	583.00	586.00	1,400
07 Apr 10	586.00000 -1.00	588.00	575.60	587.00	2,330
06 Apr 10	587.00000 +1.05	595.00	586.50	590.00	10,110
01 Apr 10	585.95001 +8.95	586.98	575.01	586.98	3,130
31 Mar 10	577.00000 +6.00	583.00	572.01	582.00	1,160
30 Mar 10	571.00000 +0.99	582.00	571.00	581.00	18,630
29 Mar 10	570.01001 -9.99	582.00	568.03	568.03	2,280
26 Mar 10	580.00000 -0.98	581.99	576.00	576.00	4,420
25 Mar 10	580.97998 -2.02	582.00	565.02	582.00	25,650
24 Mar 10	583.00000 +2.00	583.00	575.00	581.00	33,380
23 Mar 10	581.00000 +11.00	581.00	565.01	572.79	5,260
22 Mar 10	570.00000 +0.00	570.00	560.03	569.98	4,060
19 Mar 10	570.00000 +18.00	570.00	552.00	553.00	4,780
18 Mar 10	552.00000 +10.99	552.90	545.01	549.99	12,920
17 Mar 10	541.01001 -9.99	550.00	540.50	550.00	2,360
16 Mar 10	551.00000 +11.00	551.00	546.01	546.01	3,390
15 Mar 10	540.00000 -5.00	550.00	539.01	539.01	530
12 Mar 10	545.00000 -4.99	550.00	545.00	549.99	23,740
11 Mar 10	549.98999 +3.99	549.99	547.00	549.98	280
10 Mar 10	546.00000 -4.00	550.00	546.00	550.00	700
09 Mar 10	550.00000 +5.00	550.00	546.00	548.99	1,080
08 Mar 10	545.00000 +5.00	545.00	545.00	545.00	50
05 Mar 10	540.00000 -2.01	543.00	539.01	543.00	2,100
04 Mar 10	542.01001 +2.01	543.02	541.01	542.00	2,850
03 Mar 10	540.00000 -9.80	550.00	537.01	550.00	2,450
02 Mar 10	549.79999 +7.80	555.00	549.80	549.99	1,630
01 Mar 10	542.00000 -8.00	554.50	536.02	536.02	1,790
26 Feb 10	550.00000 -4.99	554.00	550.00	554.00	190
25 Feb 10	554.98999 +23.93	554.99	530.00	531.06	4,060
24 Feb 10	531.06000 +0.06	533.01	530.02	533.01	260
23 Feb 10	531.00000 -7.01	549.98	530.02	530.02	840
22 Feb 10	538.01001 -2.05	544.66	525.21	544.00	1,040
19 Feb 10	540.06000 -5.19	549.00	540.05	548.00	20,660
18 Feb 10	545.25000 -2.40	549.99	541.03	541.03	1,240
17 Feb 10	547.65002 +2.40	548.00	542.50	548.00	410
16 Feb 10	545.25000 -4.75	550.00	544.00	549.99	760
15 Feb 10	550.00000 +12.98	550.00	540.00	540.02	20,680
12 Feb 10	537.02002 -15.98	554.97	537.02	554.97	4,240
11 Feb 10	553.00000 +1.51	553.00	545.00	550.99	840
10 Feb 10	551.48999 +16.49	551.49	535.35	551.49	1,360
09 Feb 10	535.00000 -3.80	550.00	535.00	550.00	710
08 Feb 10	538.79999 +10.78	548.00	524.04	548.00	9,820
05 Feb 10	528.02002 -8.99	539.00	524.03	537.13	4,450
04 Feb 10	537.01001 +10.00	554.95	531.00	531.01	5,680
03 Feb 10	527.01001 -0.02	543.99	527.01	530.01	1,080
02 Feb 10	527.03003 +4.03	543.99	524.01	538.89	30,930
01 Feb 10	523.00000 -4.00	531.89	521.00	525.05	1,500
29 Jan 10	527.00000 -4.01	531.01	527.00	531.01	510
28 Jan 10	531.01001 +2.50	538.49	530.00	531.00	330
27 Jan 10	528.51001 -9.49	544.99	525.01	535.00	200
26 Jan 10	538.00000 -3.05	545.00	515.00	535.00	1,940
25 Jan 10	541.04999 +0.90	541.05	540.00	540.00	560
22 Jan 10	540.15002 -8.85	548.50	540.10	542.01	1,430
21 Jan 10	549.00000 +7.50	550.00	541.01	542.00	3,860
20 Jan 10	541.50000 +0.49	548.94	541.00	547.99	1,410
19 Jan 10	541.01001 -6.98	547.99	541.01	547.99	1,240
18 Jan 10	547.98999 +7.98	547.99	540.00	546.99	1,110
15 Jan 10	540.01001 -7.99	548.47	540.01	548.00	1,290
14 Jan 10	548.00000 +3.10	549.00	537.01	537.01	3,840
13 Jan 10	544.90002 +9.19	544.90	535.01	540.00	1,420
12 Jan 10	535.71002 -4.29	543.00	535.00	535.00	3,500
11 Jan 10	540.00000 +9.00	540.00	521.20	531.00	2,460
08 Jan 10	531.00000 +4.50	541.00	519.13	527.00	6,650
07 Jan 10	526.50000 +3.52	526.50	519.42	523.00	3,530
06 Jan 10	522.97998 -0.02	522.99	517.01	520.00	3,440
05 Jan 10	523.00000 +1.89	527.97	514.00	520.52	31,270
04 Jan 10	521.10999 -3.89	525.50	520.51	520.51	3,130
31 Dec 09	525.00000 +1.00	525.00	521.00	523.99	680
30 Dec 09	524.00000 -0.94	524.00	516.65	523.99	640
29 Dec 09	524.94000 +3.94	525.00	516.01	524.00	2,060
28 Dec 09	521.00000 +0.00	524.00	515.10	520.00	3,240

Dassault Aviation SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	298.79999 -2.40	301.20	297.40	300.60	54,057
19 Oct 26	301.20001 -2.60	301.80	296.40	301.80	63,456
16 Oct 26	303.79999 +5.80	304.60	299.80	299.80	44,380
15 Oct 26	298.00000 +7.60	298.40	289.40	290.00	81,729
14 Oct 26	290.39999 +7.20	291.20	284.40	284.40	62,438
13 Oct 26	283.20001 -4.20	289.60	283.00	287.40	58,635
12 Oct 26	287.39999 +5.60	287.40	281.40	281.40	52,045
09 Oct 26	281.79999 +2.80	282.20	278.80	280.00	79,817
08 Oct 26	279.00000 +0.60	279.80	273.60	276.20	80,094
07 Oct 26	278.39999 -2.40	283.80	276.60	281.60	83,234
06 Oct 26	280.79999 -7.60	289.00	277.80	288.00	115,466
05 Oct 26	288.39999 +6.40	288.60	282.00	282.60	54,022
02 Oct 26	282.00000 -0.80	287.40	281.60	282.80	76,679
01 Oct 26	282.79999 -1.20	290.40	282.20	288.80	79,001
30 Sep 26	284.00000 -3.20	290.40	283.40	287.60	51,922
29 Sep 26	287.20001 -3.60	291.00	286.00	290.60	45,831
28 Sep 26	290.79999 -1.80	295.40	290.80	293.40	86,006
25 Sep 26	292.60001 +0.80	294.40	290.00	293.00	47,512
24 Sep 26	291.79999 +0.60	293.20	287.00	290.20	69,744
23 Sep 26	291.20001 +3.80	293.20	285.80	286.80	50,804
22 Sep 26	287.39999 -3.40	292.40	286.00	290.00	52,797
21 Sep 26	290.79999 +3.60	292.00	287.60	289.40	48,000
18 Sep 26	287.20001 -4.60	295.60	287.20	292.20	156,316
17 Sep 26	291.79999 -0.60	297.60	291.00	295.00	58,138
16 Sep 26	292.39999 +3.00	294.00	289.40	292.60	50,430
15 Sep 26	289.39999 +6.20	290.00	281.40	281.40	63,914
14 Sep 26	283.20001 +4.40	283.80	279.60	279.60	51,917
11 Sep 26	278.79999 -0.80	282.80	278.80	279.20	43,996
10 Sep 26	279.60001 +0.80	281.00	277.20	278.80	62,620
09 Sep 26	278.79999 -2.60	281.60	278.00	279.60	71,991
08 Sep 26	281.39999 +6.00	282.80	274.80	275.20	54,764
07 Sep 26	275.39999 -2.00	280.40	275.40	277.40	38,716
04 Sep 26	277.39999 -0.20	280.40	275.80	279.00	32,931
03 Sep 26	277.60001 -0.80	280.40	276.20	279.00	48,666
02 Sep 26	278.39999 -2.20	282.20	278.40	281.60	54,907
01 Sep 26	280.60001 -3.20	283.40	278.40	283.20	52,129
31 Aug 26	283.79999 -4.80	289.20	283.20	288.60	69,812
28 Aug 26	288.60001 +0.20	290.40	287.60	290.00	31,631
27 Aug 26	288.39999 -3.40	293.80	288.40	292.00	37,494
26 Aug 26	291.79999 -1.20	295.20	290.40	292.20	33,205
25 Aug 26	293.00000 -1.00	297.40	292.80	294.00	23,395
24 Aug 26	294.00000 -5.20	299.00	292.80	299.00	46,851
21 Aug 26	299.20001 -5.00	302.80	299.00	301.00	34,084
20 Aug 26	304.20001 -1.80	307.20	302.40	306.20	41,522
19 Aug 26	306.00000 -4.20	312.20	305.60	310.40	43,507
18 Aug 26	310.20001 -2.60	312.80	307.60	312.20	36,898
17 Aug 26	312.79999 -6.00	317.40	312.80	316.20	24,636
14 Aug 26	318.79999 +4.60	319.80	315.20	316.00	26,731
13 Aug 26	314.20001 -6.20	322.40	314.20	320.00	37,016
12 Aug 26	320.39999 +3.80	322.20	316.60	316.80	26,517
11 Aug 26	316.60001 +0.00	318.40	314.80	317.20	22,693
10 Aug 26	316.60001 +0.40	317.20	313.20	315.40	37,279
07 Aug 26	316.20001 +2.60	320.40	313.60	313.60	46,373
06 Aug 26	313.60001 +2.80	317.80	309.40	311.20	44,736
05 Aug 26	310.79999 +0.60	316.60	310.80	312.80	51,829
04 Aug 26	310.20001 +5.40	311.20	306.20	307.20	45,733
03 Aug 26	304.79999 +6.60	306.60	302.00	302.00	60,941
31 Jul 26	298.20001 -1.80	305.00	298.20	301.60	85,271
30 Jul 26	300.00000 -3.00	303.60	300.00	302.40	56,431
29 Jul 26	303.00000 -7.20	308.20	301.20	308.00	48,162
28 Jul 26	310.20001 +5.40	311.60	306.40	307.80	68,190
27 Jul 26	304.79999 +5.60	308.00	298.40	302.40	83,550
24 Jul 26	299.20001 -5.40	306.60	299.20	304.00	60,531
23 Jul 26	304.60001 +16.60	319.00	304.60	308.40	124,756
22 Jul 26	288.00000 +4.40	290.80	283.00	283.60	46,804
21 Jul 26	283.60001 +1.60	286.80	281.00	283.20	37,739
20 Jul 26	282.00000 -3.40	287.00	282.00	284.60	70,588
17 Jul 26	285.39999 +6.60	286.20	278.00	278.60	54,010
16 Jul 26	278.79999 -1.40	281.20	277.40	279.20	37,421
15 Jul 26	280.20001 -4.40	284.60	279.40	283.20	56,758
14 Jul 26	284.60001 +1.00	285.20	279.20	283.40	42,047
13 Jul 26	283.60001 -3.40	287.40	282.20	287.00	37,212
10 Jul 26	287.00000 -2.60	290.20	284.20	289.60	30,226
09 Jul 26	289.60001 -7.60	298.50	288.40	296.80	35,501
08 Jul 26	297.20001 -6.60	305.80	295.20	303.80	42,130
07 Jul 26	303.79999 -7.40	315.60	303.80	311.00	51,783
06 Jul 26	311.20001 +5.20	312.80	305.60	306.00	35,656
03 Jul 26	306.00000 -1.20	309.80	303.60	309.00	28,825
02 Jul 26	307.20001 +14.80	310.20	294.60	295.20	119,171
01 Jul 26	292.39999 +5.20	296.10	287.60	288.20	53,295
30 Jun 26	287.20001 +3.60	288.00	282.00	284.40	41,378
29 Jun 26	283.60001 -4.20	288.20	280.60	287.60	46,187
26 Jun 26	287.79999 -1.40	288.20	284.20	287.20	57,330
25 Jun 26	289.20001 -5.80	294.80	284.80	294.40	53,791
24 Jun 26	295.00000 -1.60	295.00	286.00	293.40	85,826
23 Jun 26	296.60001 +3.60	299.20	292.80	293.00	42,349
22 Jun 26	293.00000 -9.00	302.00	288.40	302.00	81,811
19 Jun 26	302.00000 +0.80	308.00	300.00	303.00	185,375
18 Jun 26	301.20001 -0.40	305.60	298.20	303.00	61,524
17 Jun 26	301.60001 +2.40	302.60	300.20	300.80	57,727
16 Jun 26	299.20001 +2.00	302.80	297.60	298.60	67,553
15 Jun 26	297.20001 +0.20	301.40	296.80	299.60	67,965
12 Jun 26	297.00000 -3.20	304.00	296.00	304.00	71,412
11 Jun 26	300.20001 +2.40	302.80	296.60	296.60	68,690
10 Jun 26	297.79999 +2.40	301.00	294.00	295.80	72,129
09 Jun 26	295.39999 -3.00	300.40	291.60	297.80	94,337
08 Jun 26	298.39999 +0.60	304.80	292.20	292.20	85,279
05 Jun 26	297.79999 +2.20	300.00	295.40	295.40	93,064
04 Jun 26	295.60001 +9.00	297.20	286.60	286.60	88,555
03 Jun 26	286.60001 -5.40	294.80	286.60	290.60	92,668
02 Jun 26	292.00000 +0.80	297.60	289.60	295.00	93,745
01 Jun 26	291.20001 -13.60	303.00	291.20	302.20	70,475
29 May 26	304.79999 +1.60	305.00	300.20	303.00	207,713
28 May 26	303.20001 +8.00	304.60	293.20	293.20	64,663
27 May 26	295.20001 +1.60	300.20	292.80	292.80	76,178
26 May 26	293.60001 -2.20	298.60	293.60	294.80	70,043
25 May 26	295.79999 +4.40	298.80	292.40	292.40	43,377
22 May 26	291.39999 +5.40	294.80	287.20	287.20	78,701
21 May 26	286.00000 +1.60	290.40	282.60	282.60	69,107
20 May 26	284.39999 +4.80	288.00	277.20	279.20	69,776
19 May 26	279.60001 +4.40	284.00	275.20	275.20	36,927
18 May 26	275.20001 -0.20	276.60	270.00	273.60	67,199
15 May 26	275.39999 -8.80	280.20	273.80	278.00	59,242
14 May 26	284.20001 +1.20	285.20	282.60	284.60	41,718
13 May 26	283.00000 -1.40	285.80	278.00	285.20	61,756
12 May 26	284.39999 -2.60	287.40	282.20	285.00	50,224
11 May 26	287.00000 -3.00	291.60	282.00	289.40	57,982
08 May 26	290.00000 -8.60	298.60	288.80	298.40	57,843
07 May 26	298.60001 -9.20	309.00	298.20	307.60	65,275
06 May 26	307.79999 +5.20	312.00	305.50	305.60	79,394
05 May 26	302.60001 +3.20	309.00	296.80	299.60	59,278
04 May 26	299.39999 +2.60	300.60	294.80	299.60	37,603
30 Apr 26	296.79999 +6.20	297.80	289.20	290.60	57,700
29 Apr 26	290.60001 -1.60	293.40	289.20	293.40	41,639
28 Apr 26	292.20001 +0.40	293.80	287.80	292.00	54,629
27 Apr 26	291.79999 -4.60	296.00	291.20	296.00	72,248
24 Apr 26	296.39999 -10.80	304.00	296.40	304.00	55,138
23 Apr 26	307.20001 +2.40	308.00	302.40	304.40	34,690
22 Apr 26	304.79999 -7.00	314.40	304.20	313.00	74,553
21 Apr 26	311.79999 -10.40	324.20	311.40	323.00	44,129
20 Apr 26	322.20001 -4.40	325.40	319.80	324.20	28,785
17 Apr 26	326.60001 +0.40	332.00	323.40	324.80	61,307
16 Apr 26	326.20001 -5.00	332.20	323.60	330.80	40,051
15 Apr 26	331.20001 +1.00	332.20	326.00	328.60	34,559
14 Apr 26	330.20001 -0.20	331.80	328.40	330.60	32,085
13 Apr 26	330.39999 +5.40	331.80	324.20	325.00	39,425
10 Apr 26	325.00000 -11.60	335.20	325.00	334.60	57,659
09 Apr 26	336.60001 -1.60	337.60	329.80	337.00	38,383
08 Apr 26	338.20001 +8.60	339.40	333.00	338.20	62,277
07 Apr 26	329.60001 -7.00	338.40	327.80	337.00	41,570
02 Apr 26	336.60001 +0.80	338.00	329.80	330.20	56,705
01 Apr 26	335.79999 +16.60	341.00	323.60	327.80	79,107
31 Mar 26	319.20001 +6.00	320.80	309.80	310.00	51,353
30 Mar 26	313.20001 +3.20	315.80	307.20	307.60	56,504
27 Mar 26	310.00000 -5.40	317.60	308.60	315.00	61,928
26 Mar 26	315.39999 -11.20	323.60	315.40	323.20	41,281
25 Mar 26	326.60001 +5.40	328.80	322.00	325.00	57,013
24 Mar 26	321.20001 -1.80	322.90	317.80	321.20	40,432
23 Mar 26	323.00000 -3.00	332.80	315.60	319.40	74,493
20 Mar 26	326.00000 -14.60	340.40	326.00	339.20	241,739
19 Mar 26	340.60001 -7.40	348.40	339.00	345.00	42,744
18 Mar 26	348.00000 +1.80	352.40	344.10	345.60	46,456
17 Mar 26	346.20001 +0.00	348.40	342.20	345.40	28,747
16 Mar 26	346.20001 -2.60	350.20	341.20	348.00	59,866
13 Mar 26	348.79999 +0.20	350.80	343.40	348.00	59,000
12 Mar 26	348.60001 +4.20	361.80	347.60	347.80	90,201
11 Mar 26	344.39999 -1.00	345.40	338.20	342.60	66,698
10 Mar 26	345.39999 +6.20	346.40	334.40	338.60	51,211
09 Mar 26	339.20001 +5.40	339.60	326.80	331.40	57,724
06 Mar 26	333.79999 +18.20	334.60	321.80	321.80	69,650
05 Mar 26	315.60001 -31.40	349.00	315.60	348.20	103,831
04 Mar 26	347.00000 +16.00	349.40	332.60	334.20	74,455
03 Mar 26	331.00000 -7.60	342.20	328.00	342.00	70,242
02 Mar 26	338.60001 +0.00	353.00	338.20	342.60	72,259
27 Feb 26	338.60001 +1.60	341.80	337.20	339.00	88,198
26 Feb 26	337.00000 -7.00	346.20	335.80	343.80	80,089
25 Feb 26	344.00000 -2.40	349.80	343.40	348.20	43,126
24 Feb 26	346.39999 +0.40	348.00	340.40	345.80	62,030
23 Feb 26	346.00000 -7.40	351.00	343.40	351.00	52,448
20 Feb 26	353.39999 +3.60	354.80	347.00	348.20	65,691
19 Feb 26	349.79999 -0.20	350.00	342.00	349.80	55,744
18 Feb 26	350.00000 +9.60	354.00	342.00	342.00	67,041
17 Feb 26	340.39999 -2.80	342.20	332.00	342.20	51,632
16 Feb 26	343.20001 +13.40	343.20	330.20	331.60	55,718
13 Feb 26	329.79999 +6.60	331.20	323.00	324.60	58,488
12 Feb 26	323.20001 +1.60	329.80	320.20	322.20	59,690
11 Feb 26	321.60001 -4.40	326.80	318.00	326.80	62,889
10 Feb 26	326.00000 -5.80	335.60	326.00	331.00	54,939
09 Feb 26	331.79999 +14.80	333.20	320.20	320.20	52,481
06 Feb 26	317.00000 +1.80	320.20	313.00	314.40	68,245
05 Feb 26	315.20001 +3.00	316.60	304.40	307.00	79,202
04 Feb 26	312.20001 -5.60	319.20	312.00	318.40	48,722
03 Feb 26	317.79999 +0.80	321.20	315.80	321.20	43,071
02 Feb 26	317.00000 -2.80	320.40	316.40	318.80	41,054
30 Jan 26	319.79999 -0.20	321.60	316.60	317.20	53,917
29 Jan 26	320.00000 -5.80	327.00	320.00	326.80	50,613
28 Jan 26	325.79999 -8.60	337.00	324.40	336.40	50,101
27 Jan 26	334.39999 +7.80	334.40	326.20	328.00	59,363
26 Jan 26	326.60001 -7.60	336.40	326.00	335.80	53,783
23 Jan 26	334.20001 +12.80	335.20	318.80	320.60	68,163
22 Jan 26	321.39999 -7.00	325.80	317.00	325.00	82,953
21 Jan 26	328.39999 -2.60	334.80	325.00	334.80	75,670
20 Jan 26	331.00000 +2.00	333.40	324.00	328.40	88,203
19 Jan 26	329.00000 +12.60	330.20	319.80	319.80	112,099
16 Jan 26	316.39999 +7.80	316.40	309.80	310.00	66,826
15 Jan 26	308.60001 -2.60	312.60	306.00	312.60	44,933
14 Jan 26	311.20001 -2.80	314.00	307.40	313.80	50,008
13 Jan 26	314.00000 -1.00	316.80	312.20	316.00	43,826
12 Jan 26	315.00000 +6.40	318.20	311.00	312.60	51,912
09 Jan 26	308.60001 +2.40	311.40	304.40	305.80	73,796
08 Jan 26	306.20001 +0.60	314.80	305.40	309.20	78,799
07 Jan 26	305.60001 +14.00	305.80	292.80	292.80	64,899
06 Jan 26	291.60001 -0.40	297.20	288.00	291.40	73,572
05 Jan 26	292.00000 +11.60	293.60	286.40	286.40	63,415
02 Jan 26	280.39999 +6.60	282.00	271.40	272.40	49,161
31 Dec 25	273.79999 +1.40	273.80	270.00	270.00	12,019
30 Dec 25	272.39999 +2.00	272.60	270.00	270.00	22,585
29 Dec 25	270.39999 -1.40	272.20	269.00	271.60	42,154
24 Dec 25	271.79999 +0.80	272.80	270.80	272.00	6,867
23 Dec 25	271.00000 -1.20	274.80	270.00	273.40	22,857
22 Dec 25	272.20001 -2.60	273.80	270.80	273.60	29,504
19 Dec 25	274.79999 +2.00	274.80	272.00	273.20	105,635
18 Dec 25	272.79999 +3.60	274.00	268.80	269.60	38,881
17 Dec 25	269.20001 +0.60	272.00	268.20	268.20	43,294
16 Dec 25	268.60001 -3.60	270.40	265.60	270.40	50,144
15 Dec 25	272.20001 +0.00	272.40	269.80	271.60	40,987
12 Dec 25	272.20001 +2.00	272.20	269.60	270.20	50,396
11 Dec 25	270.20001 -1.00	271.80	270.00	271.20	32,280
10 Dec 25	271.20001 -5.80	279.00	269.20	277.00	45,058
09 Dec 25	277.00000 +7.00	278.40	272.80	273.20	49,786
08 Dec 25	270.00000 +0.40	275.00	269.00	272.00	35,020
05 Dec 25	269.60001 -1.20	276.60	269.60	276.40	40,003
04 Dec 25	270.79999 +1.60	271.80	269.00	270.80	37,324
03 Dec 25	269.20001 -0.60	271.80	268.60	271.00	54,469
02 Dec 25	269.79999 +4.20	272.20	264.20	264.20	49,875
01 Dec 25	265.60001 -5.00	269.60	264.60	268.60	58,715
28 Nov 25	270.60001 +1.20	272.00	268.60	269.20	61,245
27 Nov 25	269.39999 +1.60	271.20	268.40	269.20	42,551
26 Nov 25	267.79999 +4.20	271.00	265.40	270.00	65,955
25 Nov 25	263.60001 -0.60	268.40	261.40	263.40	81,942
24 Nov 25	264.20001 -1.60	267.00	260.80	262.20	121,588
21 Nov 25	265.79999 -8.40	271.20	263.00	269.40	94,053
20 Nov 25	274.20001 +1.00	280.60	272.80	275.80	46,752
19 Nov 25	273.20001 -8.20	284.00	273.20	282.40	60,341
18 Nov 25	281.39999 -5.40	286.60	281.00	283.00	64,217
17 Nov 25	286.79999 +12.60	297.60	276.20	277.00	108,678
14 Nov 25	274.20001 -3.80	276.80	272.00	275.40	28,696
13 Nov 25	278.00000 +0.60	280.40	276.20	277.00	21,970
12 Nov 25	277.39999 +1.00	281.00	276.20	276.40	38,778
11 Nov 25	276.39999 +1.20	277.00	271.60	274.80	29,290
10 Nov 25	275.20001 +2.00	277.80	275.20	275.80	22,878
07 Nov 25	273.20001 +2.80	274.80	269.80	270.00	38,972
06 Nov 25	270.39999 -1.20	274.00	268.40	272.60	50,301
05 Nov 25	271.60001 -7.00	278.00	271.60	277.20	45,234
04 Nov 25	278.60001 -6.40	282.60	278.60	282.00	38,456
03 Nov 25	285.00000 +6.20	285.80	279.80	281.20	46,140
31 Oct 25	278.79999 +5.80	279.40	273.20	273.20	54,289
30 Oct 25	273.00000 -2.00	276.00	271.40	275.00	37,432
29 Oct 25	275.00000 -5.00	280.20	275.00	280.00	36,633
28 Oct 25	280.00000 +1.00	282.00	277.20	279.00	41,461
27 Oct 25	279.00000 -1.60	281.40	276.60	281.40	29,605
24 Oct 25	280.60001 -3.20	286.40	277.40	286.00	35,020
23 Oct 25	283.79999 +2.40	287.20	281.80	284.40	52,948
22 Oct 25	281.39999 +7.40	285.80	277.80	277.80	79,641
21 Oct 25	274.00000 +0.00	275.80	272.60	275.80	34,746
20 Oct 25	274.00000 +4.20	275.80	271.20	275.40	63,054
17 Oct 25	269.79999 -4.20	272.80	266.40	269.40	63,991
16 Oct 25	274.00000 +4.00	275.40	268.00	269.00	33,481
15 Oct 25	270.00000 -6.40	278.00	270.00	278.00	62,479
14 Oct 25	276.39999 +0.20	276.80	270.20	271.80	46,058
13 Oct 25	276.20001 -2.80	280.00	274.60	279.60	32,375
10 Oct 25	279.00000 -5.20	286.20	275.80	283.20	47,764
09 Oct 25	284.20001 -1.40	286.20	281.60	283.80	27,052
08 Oct 25	285.60001 +4.60	288.20	281.40	283.40	45,278
07 Oct 25	281.00000 +0.20	282.60	278.00	280.00	31,151
06 Oct 25	280.79999 -8.80	289.60	275.60	289.60	52,908
03 Oct 25	289.60001 +1.60	289.60	286.40	288.60	30,937
02 Oct 25	288.00000 +2.20	295.00	287.60	287.80	51,090
01 Oct 25	285.79999 +1.20	286.00	281.20	285.60	48,196
30 Sep 25	284.60001 -1.80	286.20	280.40	285.40	58,759
29 Sep 25	286.39999 +4.60	288.60	283.40	283.80	38,414
26 Sep 25	281.79999 -4.40	289.00	278.20	286.60	61,874
25 Sep 25	286.20001 -0.40	288.00	282.40	285.20	48,236
24 Sep 25	286.60001 +3.80	290.40	284.80	287.40	46,051
23 Sep 25	282.79999 +0.00	286.00	280.80	284.20	41,315
22 Sep 25	282.79999 +2.40	283.40	278.40	281.00	54,261
19 Sep 25	280.39999 -13.40	287.40	274.20	280.60	496,905
18 Sep 25	293.79999 +0.60	296.20	291.60	295.00	36,032
17 Sep 25	293.20001 -6.40	303.20	292.20	300.00	35,525
16 Sep 25	299.60001 -4.40	307.00	299.60	305.00	43,336
15 Sep 25	304.00000 +14.00	304.60	291.40	291.40	88,244
12 Sep 25	290.00000 +7.00	292.20	283.40	283.80	51,860
11 Sep 25	283.00000 +4.40	283.40	277.40	279.80	31,842
10 Sep 25	278.60001 +6.20	280.20	275.20	276.40	46,374
09 Sep 25	272.39999 +1.20	274.00	269.00	272.00	35,758
08 Sep 25	271.20001 +2.00	272.20	270.00	270.20	24,602
05 Sep 25	269.20001 -0.80	272.00	267.20	269.60	60,657
04 Sep 25	270.00000 +0.20	276.20	270.00	274.00	62,672
03 Sep 25	269.79999 +5.40	270.40	265.00	265.00	46,083
02 Sep 25	264.39999 -5.80	270.40	262.80	269.00	57,602
01 Sep 25	270.20001 +0.20	271.40	269.00	269.00	56,122
29 Aug 25	270.00000 -1.40	275.80	270.00	272.40	43,280
28 Aug 25	271.39999 -1.00	274.00	270.20	272.60	25,306
27 Aug 25	272.39999 -2.60	277.60	271.60	275.00	36,701
26 Aug 25	275.00000 -3.60	275.00	268.80	274.80	123,361
25 Aug 25	278.60001 +5.00	280.00	272.20	273.00	48,222
22 Aug 25	273.60001 -1.60	276.40	273.20	276.00	33,924
21 Aug 25	275.20001 +4.00	275.20	271.90	273.00	41,483
20 Aug 25	271.20001 +2.00	271.40	264.00	264.20	58,093
19 Aug 25	269.20001 -8.60	275.20	268.60	274.80	65,656
18 Aug 25	277.79999 +2.20	280.80	274.80	276.00	49,268
15 Aug 25	275.60001 -0.20	276.40	272.60	275.80	23,846
14 Aug 25	275.79999 +3.80	277.20	273.80	275.60	50,341
13 Aug 25	272.00000 +0.00	276.40	271.60	275.80	29,478
12 Aug 25	272.00000 +4.60	272.40	268.00	268.00	41,993
11 Aug 25	267.39999 -1.20	268.80	262.00	262.40	60,975
08 Aug 25	268.60001 -1.40	272.40	268.20	270.80	67,201
07 Aug 25	270.00000 -3.80	272.80	268.40	272.80	73,415
06 Aug 25	273.79999 +3.40	274.00	269.80	272.00	40,842
05 Aug 25	270.39999 -1.00	273.60	270.20	272.80	35,110
04 Aug 25	271.39999 +1.40	275.00	270.00	271.60	39,874
01 Aug 25	270.00000 -2.40	272.00	267.20	271.20	66,716
31 Jul 25	272.39999 +1.00	276.40	271.00	275.00	41,091
30 Jul 25	271.39999 -1.60	273.80	270.00	273.80	45,974
29 Jul 25	273.00000 +3.60	276.40	269.00	269.80	61,501
28 Jul 25	269.39999 +4.20	274.00	267.80	270.60	79,059
25 Jul 25	265.20001 -2.20	271.00	265.20	268.00	63,666
24 Jul 25	267.39999 +5.40	274.40	266.00	266.00	88,624
23 Jul 25	262.00000 -24.20	274.40	260.60	274.00	187,332
22 Jul 25	286.20001 -3.40	292.00	283.00	288.60	67,574
21 Jul 25	289.60001 -6.00	294.20	288.20	294.00	53,467
18 Jul 25	295.60001 +1.40	298.20	295.00	295.20	45,840
17 Jul 25	294.20001 -0.80	297.40	293.00	296.40	44,358
16 Jul 25	295.00000 -5.40	303.00	293.60	302.40	37,137
15 Jul 25	300.39999 -7.60	310.00	300.20	309.80	45,313
14 Jul 25	308.00000 +5.20	311.20	305.70	308.00	43,086
11 Jul 25	302.79999 +6.40	306.00	299.60	300.40	60,565
10 Jul 25	296.39999 +1.60	297.60	293.60	295.40	48,850
09 Jul 25	294.79999 +0.40	298.00	293.20	296.20	48,651
08 Jul 25	294.39999 -2.60	297.60	292.20	297.40	51,965
07 Jul 25	297.00000 +0.80	298.80	295.20	296.20	31,131
04 Jul 25	296.20001 +2.40	296.20	291.80	293.20	23,595
03 Jul 25	293.79999 +1.00	295.40	281.60	294.40	59,480
02 Jul 25	292.79999 +1.80	294.60	287.80	290.80	44,842
01 Jul 25	291.00000 -9.20	300.40	291.00	300.40	59,349
30 Jun 25	300.20001 +1.60	303.20	299.40	302.80	62,965
27 Jun 25	298.60001 -3.60	302.60	295.80	302.40	65,945
26 Jun 25	302.20001 +5.60	303.00	295.80	296.00	61,063
25 Jun 25	296.60001 +4.60	299.20	293.60	295.00	70,818
24 Jun 25	292.00000 -12.20	302.40	291.00	298.80	60,721
23 Jun 25	304.20001 -0.80	309.20	299.80	307.00	55,817
20 Jun 25	305.00000 +1.40	305.00	301.60	302.60	190,540
19 Jun 25	303.60001 -2.20	307.40	302.40	304.80	42,815
18 Jun 25	305.79999 +0.80	307.20	302.80	303.80	51,244
17 Jun 25	305.00000 -0.60	305.20	298.40	301.00	38,685
16 Jun 25	305.60001 +1.40	307.60	302.20	304.60	51,043
13 Jun 25	304.20001 -0.60	314.00	304.00	310.00	47,127
12 Jun 25	304.79999 +1.80	305.40	298.00	304.80	54,174
11 Jun 25	303.00000 +5.00	304.80	291.00	292.00	58,389
10 Jun 25	298.00000 -10.20	308.60	298.00	307.40	54,901
09 Jun 25	308.20001 -7.00	312.60	306.00	312.60	32,131
06 Jun 25	315.20001 -4.40	323.40	314.40	322.40	43,191
05 Jun 25	319.60001 +3.20	326.60	315.00	315.40	58,596
04 Jun 25	316.39999 -7.20	326.80	312.20	326.40	52,425
03 Jun 25	323.60001 +1.20	325.00	317.60	322.20	47,496
02 Jun 25	322.39999 +3.60	328.00	314.20	323.20	99,748
30 May 25	318.79999 +0.60	323.20	317.20	318.60	175,362
29 May 25	318.20001 -2.60	323.00	316.20	322.40	26,966
28 May 25	320.79999 +9.00	324.00	314.40	314.60	56,059
27 May 25	311.79999 +3.20	311.80	305.60	306.80	54,899
26 May 25	308.60001 +3.60	311.60	305.40	306.40	36,685
23 May 25	305.00000 -6.20	311.40	299.40	311.00	67,352
22 May 25	311.20001 -0.20	311.20	306.60	310.80	29,537
21 May 25	311.39999 +4.00	313.60	308.20	309.00	43,324
20 May 25	307.39999 -2.80	309.00	300.40	305.60	72,422
19 May 25	310.20001 +0.80	310.20	305.20	309.60	47,935
16 May 25	309.39999 +1.80	310.00	305.80	307.20	43,520
15 May 25	307.60001 +7.40	308.00	299.60	301.00	49,883
14 May 25	300.20001 -0.80	305.40	298.00	300.00	41,457
13 May 25	301.00000 +1.20	305.20	298.80	301.20	52,375
12 May 25	299.79999 -14.80	314.60	291.20	314.00	135,978
09 May 25	314.60001 -11.20	324.80	314.40	324.60	40,107
08 May 25	325.79999 +5.60	325.80	317.20	322.60	38,641
07 May 25	320.20001 -4.40	327.80	317.20	326.80	58,388
06 May 25	324.60001 -5.40	332.20	319.60	331.20	48,803
05 May 25	330.00000 +5.40	331.00	326.20	328.00	38,023
02 May 25	324.60001 +7.60	326.20	318.20	320.00	68,235
30 Apr 25	317.00000 +9.20	317.00	305.00	309.00	74,391
29 Apr 25	307.79999 +10.20	308.20	298.40	298.80	57,327
28 Apr 25	297.60001 +0.20	301.80	295.40	297.60	51,863
25 Apr 25	297.39999 -0.80	300.20	292.80	299.40	50,255
24 Apr 25	298.20001 -3.00	299.20	295.20	298.00	50,656
23 Apr 25	301.20001 +1.20	303.80	291.40	303.40	67,020
22 Apr 25	300.00000 -3.60	305.80	299.20	304.60	76,674
17 Apr 25	303.60001 -3.80	307.20	300.40	306.60	26,477
16 Apr 25	307.39999 -2.40	309.20	304.80	306.00	47,885
15 Apr 25	309.79999 +8.80	309.80	301.00	301.00	53,463
14 Apr 25	301.00000 +9.60	301.40	294.00	297.20	53,635
11 Apr 25	291.39999 +0.80	295.40	284.20	293.00	54,080
10 Apr 25	290.60001 +8.40	310.00	287.20	309.80	80,045
09 Apr 25	282.20001 -2.00	283.40	272.20	276.20	131,415
08 Apr 25	284.20001 +17.40	287.80	271.60	273.80	124,852
07 Apr 25	266.79999 -13.00	278.00	247.00	258.00	207,644
04 Apr 25	279.79999 -22.20	303.60	277.00	299.80	153,408
03 Apr 25	302.00000 +2.40	303.20	278.60	293.00	97,794
02 Apr 25	299.60001 -7.00	309.00	297.20	306.00	71,971
01 Apr 25	306.60001 +1.60	311.60	302.20	304.40	100,832
31 Mar 25	305.00000 -4.00	309.80	301.20	305.40	97,907
28 Mar 25	309.00000 -6.00	314.80	306.00	314.40	66,631
27 Mar 25	315.00000 -0.40	315.80	310.00	310.20	60,574
26 Mar 25	315.39999 +1.20	319.60	314.40	317.60	57,750
25 Mar 25	314.20001 +3.60	315.00	309.00	311.40	58,948
24 Mar 25	310.60001 +3.60	317.20	307.20	308.60	101,360
21 Mar 25	307.00000 +0.60	309.40	301.80	307.00	185,779
20 Mar 25	306.39999 -10.00	316.80	299.60	316.60	86,516
19 Mar 25	316.39999 +0.40	323.00	309.40	320.00	151,874
18 Mar 25	316.00000 +2.80	318.00	310.00	314.80	132,282
17 Mar 25	313.20001 +5.40	320.60	307.40	318.00	209,997
14 Mar 25	307.79999 +16.60	307.80	292.20	294.00	152,501
13 Mar 25	291.20001 -0.40	296.40	290.00	294.80	87,211
12 Mar 25	291.60001 +3.40	292.00	283.40	290.40	84,750
11 Mar 25	288.20001 +3.00	292.20	285.00	288.00	90,216
10 Mar 25	285.20001 -1.40	294.20	283.40	294.20	145,054
07 Mar 25	286.60001 -10.00	298.40	286.60	298.00	162,143
06 Mar 25	296.60001 +9.60	305.80	291.60	296.80	199,672
05 Mar 25	287.00000 +11.80	291.60	279.40	290.00	187,253
04 Mar 25	275.20001 -7.60	300.60	273.60	294.00	287,250
03 Mar 25	282.79999 +36.40	293.20	274.40	293.20	274,010
28 Feb 25	246.39999 -1.40	247.40	244.00	247.00	141,921
27 Feb 25	247.80000 +3.20	247.80	244.20	245.40	111,458
26 Feb 25	244.60001 +1.20	247.40	243.80	244.80	45,532
25 Feb 25	243.39999 +1.60	246.80	241.40	244.60	52,168
24 Feb 25	241.80000 +7.80	243.20	237.00	239.00	67,392
21 Feb 25	234.00000 -0.20	235.60	233.20	235.00	55,538
20 Feb 25	234.20000 -1.00	236.20	231.80	234.60	48,013
19 Feb 25	235.20000 +2.20	236.60	231.40	233.00	51,539
18 Feb 25	233.00000 +0.00	238.00	232.40	237.00	70,133
17 Feb 25	233.00000 +14.20	234.20	225.20	225.20	77,746
14 Feb 25	218.80000 +0.60	219.40	214.60	215.40	41,646
13 Feb 25	218.20000 +1.00	219.00	212.00	212.40	46,549
12 Feb 25	217.20000 -0.80	218.20	215.20	218.20	28,598
11 Feb 25	218.00000 +0.60	219.00	216.60	218.40	32,485
10 Feb 25	217.39999 +5.00	218.40	212.20	212.80	63,012
07 Feb 25	212.39999 +2.00	214.00	210.00	211.00	52,121
06 Feb 25	210.39999 -8.60	219.40	209.80	219.00	70,148
05 Feb 25	219.00000 +0.20	219.80	216.60	218.60	22,450
04 Feb 25	218.80000 +1.80	219.60	214.40	217.00	45,940
03 Feb 25	217.00000 -0.80	218.60	214.20	216.20	21,800
31 Jan 25	217.80000 +2.20	218.60	215.60	215.80	33,869
30 Jan 25	215.60001 +7.00	217.00	208.60	208.80	49,315
29 Jan 25	208.60001 -3.40	212.80	208.00	212.00	50,770
28 Jan 25	212.00000 +2.80	212.00	208.80	209.40	32,375
27 Jan 25	209.20000 +1.00	209.80	206.00	207.20	40,166
24 Jan 25	208.20000 -1.40	210.20	208.20	210.00	28,177
23 Jan 25	209.60001 +0.60	210.40	207.80	210.40	38,274
22 Jan 25	209.00000 +0.40	210.60	207.00	209.00	36,787
21 Jan 25	208.60001 +3.00	208.60	205.60	206.00	32,674
20 Jan 25	205.60001 +1.80	207.60	204.60	205.00	31,865
17 Jan 25	203.80000 -0.60	205.40	202.80	204.60	57,091
16 Jan 25	204.39999 +0.80	206.00	203.20	204.60	32,271
15 Jan 25	203.60001 -2.40	206.80	203.60	206.40	57,641
14 Jan 25	206.00000 -0.20	207.40	205.60	206.40	31,693
13 Jan 25	206.20000 +0.00	209.00	204.00	209.00	38,549
10 Jan 25	206.20000 +0.40	207.60	204.40	206.20	42,546
09 Jan 25	205.80000 -0.40	208.00	204.80	205.80	28,332
08 Jan 25	206.20000 +9.70	206.20	196.10	196.50	75,271
07 Jan 25	196.50000 +2.10	197.50	194.40	194.70	46,942
06 Jan 25	194.39999 +0.20	195.50	190.60	194.60	29,203
03 Jan 25	194.20000 -1.70	196.00	194.20	195.30	29,080
02 Jan 25	195.89999 -1.30	198.00	194.60	196.90	21,516
31 Dec 24	197.20000 +1.40	198.00	194.90	195.70	10,939
30 Dec 24	195.80000 +3.10	196.50	192.40	193.00	33,344
27 Dec 24	192.70000 +0.60	192.80	191.40	192.40	14,975
24 Dec 24	192.10001 +0.30	193.20	191.70	192.30	7,100
23 Dec 24	191.80000 +0.50	193.50	191.30	191.70	16,394
20 Dec 24	191.30000 -1.30	191.80	189.40	191.80	50,304
19 Dec 24	192.60001 +3.40	194.30	187.90	188.60	32,941
18 Dec 24	189.20000 -0.20	190.50	188.30	189.60	27,446
17 Dec 24	189.39999 -0.70	191.00	188.40	190.10	38,571
16 Dec 24	190.10001 +0.00	190.70	189.00	189.50	24,104
13 Dec 24	190.10001 -1.50	192.00	189.60	191.00	22,879
12 Dec 24	191.60001 -0.10	193.10	190.40	192.20	29,448
11 Dec 24	191.70000 +1.80	192.20	189.00	189.60	46,520
10 Dec 24	189.89999 -0.20	191.70	189.70	190.10	25,953
09 Dec 24	190.10001 -3.10	193.80	189.40	193.20	33,676
06 Dec 24	193.20000 -0.70	195.70	192.70	194.50	31,184
05 Dec 24	193.89999 -0.80	194.80	192.10	193.60	45,210
04 Dec 24	194.70000 +3.10	196.50	190.90	190.90	33,278
03 Dec 24	191.60001 +2.30	192.20	189.10	189.10	43,882
02 Dec 24	189.30000 +0.90	191.80	187.90	190.50	43,835
29 Nov 24	188.39999 -0.70	189.60	187.00	188.20	45,156
28 Nov 24	189.10001 +2.20	189.70	186.50	186.70	19,111
27 Nov 24	186.89999 -0.20	188.20	185.30	186.50	27,587
26 Nov 24	187.10001 +0.30	188.30	186.30	186.90	23,695
25 Nov 24	186.80000 -7.90	192.60	186.80	189.80	91,926
22 Nov 24	194.70000 -3.70	199.10	191.70	198.60	51,012
21 Nov 24	198.39999 +2.80	198.60	194.90	195.50	29,125
20 Nov 24	195.60001 +0.20	197.30	194.20	195.70	26,252
19 Nov 24	195.39999 +3.60	196.80	191.10	191.80	62,884
18 Nov 24	191.80000 -0.10	194.00	191.40	193.40	18,654
15 Nov 24	191.89999 -0.90	193.00	190.00	191.00	32,089
14 Nov 24	192.80000 -4.00	197.90	191.90	197.60	31,226
13 Nov 24	196.80000 -1.10	197.40	194.10	196.50	36,023
12 Nov 24	197.89999 -2.70	201.80	197.40	200.60	36,668
11 Nov 24	200.60001 +1.90	202.60	199.10	200.00	27,265
08 Nov 24	198.70000 -0.50	200.60	196.40	199.50	30,619
07 Nov 24	199.20000 +3.60	199.40	193.20	196.20	55,471
06 Nov 24	195.60001 +8.00	196.30	188.80	190.20	51,744
05 Nov 24	187.60001 +3.40	187.60	183.50	183.90	80,928
04 Nov 24	184.20000 -2.30	186.00	184.00	185.50	39,004
01 Nov 24	186.50000 +1.20	187.70	185.00	185.00	22,049
31 Oct 24	185.30000 -0.50	186.50	184.00	185.50	51,240
30 Oct 24	185.80000 -2.20	189.30	185.40	187.40	38,798
29 Oct 24	188.00000 -4.30	194.00	187.90	192.30	32,057
28 Oct 24	192.30000 -0.50	194.00	189.90	193.30	31,525
25 Oct 24	192.80000 +0.20	193.50	190.80	192.40	36,448
24 Oct 24	192.60001 +1.10	195.10	191.30	191.50	34,625
23 Oct 24	191.50000 -1.20	193.50	191.10	192.80	38,026
22 Oct 24	192.70000 +3.70	192.70	188.20	189.00	33,005
21 Oct 24	189.00000 -2.90	191.90	189.00	191.60	32,167
18 Oct 24	191.89999 +0.20	192.80	189.70	191.20	25,348
17 Oct 24	191.70000 +3.30	191.70	188.60	188.70	25,785
16 Oct 24	188.39999 +2.30	188.40	185.30	185.80	37,102
15 Oct 24	186.10001 -1.60	188.80	186.10	187.70	49,173
14 Oct 24	187.70000 +2.20	187.80	185.80	185.90	18,938
11 Oct 24	185.50000 +0.70	186.40	183.20	183.70	33,003
10 Oct 24	184.80000 -7.00	191.80	184.80	191.70	44,755
09 Oct 24	191.80000 +4.40	191.80	187.20	187.40	37,218
08 Oct 24	187.39999 -0.30	188.80	186.50	187.00	20,417
07 Oct 24	187.70000 -0.20	188.80	185.30	188.00	25,497
04 Oct 24	187.89999 +0.40	188.50	185.20	187.40	30,773
03 Oct 24	187.50000 -0.70	189.20	186.70	188.00	23,588
02 Oct 24	188.20000 +0.80	192.00	187.40	187.40	44,230
01 Oct 24	187.39999 +2.40	187.60	184.60	185.00	39,854
30 Sep 24	185.00000 -6.80	192.10	182.90	191.80	75,429
27 Sep 24	191.80000 +0.80	192.80	190.80	191.40	27,386
26 Sep 24	191.00000 -4.20	196.20	189.50	195.70	33,495
25 Sep 24	195.20000 +2.00	195.30	192.60	192.80	22,381
24 Sep 24	193.20000 +3.10	194.80	190.50	191.40	36,282
23 Sep 24	190.10001 +0.20	191.60	188.50	191.10	27,524
20 Sep 24	189.89999 -3.20	192.70	188.20	192.20	226,555
19 Sep 24	193.10001 +5.00	193.80	189.40	189.40	30,736
18 Sep 24	188.10001 +2.50	188.80	185.50	185.60	34,728
17 Sep 24	185.60001 -5.20	193.00	183.10	192.90	59,416
16 Sep 24	190.80000 -0.50	192.20	188.50	189.10	18,642
13 Sep 24	191.30000 +1.80	191.80	188.30	189.50	19,773
12 Sep 24	189.50000 +2.00	189.80	187.50	188.90	22,939
11 Sep 24	187.50000 -2.40	190.20	186.40	189.80	26,398
10 Sep 24	189.89999 +1.40	190.20	187.80	188.20	21,516
09 Sep 24	188.50000 +1.30	189.50	185.60	187.30	20,350
06 Sep 24	187.20000 -4.10	191.40	186.20	190.70	32,421
05 Sep 24	191.30000 -0.90	191.30	188.50	191.00	29,853
04 Sep 24	192.20000 +1.10	192.20	188.00	189.40	28,811
03 Sep 24	191.10001 -2.70	196.30	191.10	194.10	29,301
02 Sep 24	193.80000 -1.00	196.10	192.90	195.90	22,552
30 Aug 24	194.80000 +0.70	197.30	194.60	196.20	70,346
29 Aug 24	194.10001 +4.30	194.10	190.20	190.20	43,139
28 Aug 24	189.80000 +1.00	190.40	187.40	188.30	45,868
27 Aug 24	188.80000 +1.00	190.00	187.30	188.00	28,820
26 Aug 24	187.80000 -1.40	188.60	185.90	187.70	20,718
23 Aug 24	189.20000 +0.20	190.00	188.50	189.00	16,108
22 Aug 24	189.00000 -1.70	190.70	189.00	190.20	15,258
21 Aug 24	190.70000 +0.50	190.70	188.80	189.80	14,514
20 Aug 24	190.20000 -0.90	192.40	190.20	191.60	20,649
19 Aug 24	191.10001 -2.10	192.50	187.40	190.80	21,655
16 Aug 24	193.20000 -1.40	195.70	193.00	195.20	20,728
15 Aug 24	194.60001 +0.20	196.50	194.00	195.00	22,837
14 Aug 24	194.39999 +2.90	195.00	191.80	191.90	42,966
13 Aug 24	191.50000 +2.00	191.80	189.60	190.20	29,089
12 Aug 24	189.50000 -1.00	191.70	188.80	191.70	17,729
09 Aug 24	190.50000 +3.10	192.20	187.80	188.20	43,546
08 Aug 24	187.39999 -4.80	192.70	187.40	191.60	39,135
07 Aug 24	192.20000 +5.90	192.30	187.20	187.20	50,339
06 Aug 24	186.30000 +0.80	188.30	185.20	187.00	43,139
05 Aug 24	185.50000 -0.30	185.60	180.00	180.10	76,211
02 Aug 24	185.80000 -0.20	187.80	183.90	185.70	66,171
01 Aug 24	186.00000 -0.10	189.00	185.10	187.70	60,524
31 Jul 24	186.10001 +0.50	187.80	185.20	186.60	43,457
30 Jul 24	185.60001 +0.50	186.20	184.10	185.70	57,376
29 Jul 24	185.10001 +3.70	185.90	183.20	183.20	64,367
26 Jul 24	181.39999 +6.20	182.80	175.80	175.80	73,195
25 Jul 24	175.20000 +0.50	175.20	169.50	171.70	88,457
24 Jul 24	174.70000 +12.50	180.20	171.40	180.00	122,966
23 Jul 24	162.20000 -1.60	164.40	160.90	164.40	45,553
22 Jul 24	163.80000 -0.70	165.80	163.70	165.10	43,023
19 Jul 24	164.50000 -3.60	168.20	164.50	167.70	55,603
18 Jul 24	168.10001 +0.70	169.80	167.40	167.80	38,627
17 Jul 24	167.39999 -2.20	170.00	167.00	169.80	54,574
16 Jul 24	169.60001 +0.50	169.90	167.20	169.30	73,415
15 Jul 24	169.10001 -0.80	172.50	169.10	171.10	37,263
12 Jul 24	169.89999 -0.20	171.30	169.30	170.50	41,103
11 Jul 24	170.10001 -0.80	171.90	170.10	171.50	50,215
10 Jul 24	170.89999 +0.60	170.90	168.30	170.70	24,312
09 Jul 24	170.30000 +0.00	172.30	168.70	169.80	43,569
08 Jul 24	170.30000 -0.20	173.30	169.50	172.70	52,080
05 Jul 24	170.50000 -2.60	174.00	170.10	173.80	38,546
04 Jul 24	173.10001 +3.70	173.30	170.80	170.80	53,800
03 Jul 24	169.39999 +1.50	171.70	166.10	167.10	43,824
02 Jul 24	167.89999 -3.30	170.30	167.50	170.30	68,894
01 Jul 24	171.20000 +1.60	174.10	170.50	174.00	32,653
28 Jun 24	169.60001 -0.90	172.20	169.40	170.50	34,168
27 Jun 24	170.50000 -2.40	173.20	170.50	173.00	44,320
26 Jun 24	172.89999 -2.80	176.50	172.20	175.60	36,549
25 Jun 24	175.70000 -3.90	177.00	171.20	172.20	75,910
24 Jun 24	179.60001 +1.00	180.40	177.00	178.00	45,136
21 Jun 24	178.60001 -3.20	182.30	178.10	182.00	117,240
20 Jun 24	181.80000 +2.50	181.80	178.20	179.00	60,578
19 Jun 24	179.30000 +3.20	179.60	176.50	176.90	53,517
18 Jun 24	176.10001 +0.30	179.70	176.10	178.40	57,366
17 Jun 24	175.80000 +1.60	177.60	173.10	174.00	58,249
14 Jun 24	174.20000 -9.60	184.00	170.20	182.20	113,285
13 Jun 24	183.80000 -1.00	186.40	183.80	184.10	52,813
12 Jun 24	184.80000 -3.70	189.30	184.80	188.30	49,666
11 Jun 24	188.50000 -4.40	193.70	187.80	193.10	44,666
10 Jun 24	192.89999 -0.20	193.10	188.90	190.80	47,440
07 Jun 24	193.10001 -0.10	194.20	192.00	193.40	35,596
06 Jun 24	193.20000 +0.60	196.50	193.20	193.90	25,436
05 Jun 24	192.60001 -1.30	194.80	192.60	193.90	38,620
04 Jun 24	193.89999 -1.90	195.80	193.30	195.80	26,670
03 Jun 24	195.80000 -3.20	200.80	195.10	200.80	41,315
31 May 24	199.00000 +3.90	199.20	195.00	195.10	183,337
30 May 24	195.10001 -1.30	197.10	195.00	196.20	31,134
29 May 24	196.39999 -1.90	200.60	194.10	199.00	59,113
28 May 24	198.30000 -4.10	203.20	198.30	202.60	44,777
27 May 24	202.39999 -1.80	204.00	201.40	204.00	18,024
24 May 24	204.20000 -2.00	205.80	203.20	205.80	20,743
23 May 24	206.20000 +2.60	206.20	203.60	204.00	31,673
22 May 24	203.60001 -2.00	205.20	202.60	205.00	29,622
21 May 24	205.60001 -1.00	208.40	203.40	207.40	44,309
20 May 24	206.60001 -2.80	209.40	205.80	206.00	33,781
17 May 24	209.39999 -2.00	210.00	205.60	210.00	37,237
16 May 24	211.39999 +2.80	212.40	207.40	208.60	33,937
15 May 24	208.60001 -0.40	210.80	206.00	209.80	42,485
14 May 24	209.00000 +1.20	209.00	204.80	205.80	31,018
13 May 24	207.80000 +1.00	208.00	204.80	207.00	30,399
10 May 24	206.80000 -0.40	209.20	206.60	207.20	44,001
09 May 24	207.20000 +4.60	208.80	202.20	202.20	26,445
08 May 24	202.60001 -1.00	206.40	202.60	204.80	50,004
07 May 24	203.60001 -1.20	206.00	203.20	205.20	29,073
06 May 24	204.80000 +3.00	205.40	201.80	202.00	27,275
03 May 24	201.80000 +1.60	203.00	199.90	200.20	47,496
02 May 24	200.20000 -1.00	202.20	198.90	200.60	41,217
30 Apr 24	201.20000 -1.60	204.00	201.00	203.40	32,058
29 Apr 24	202.80000 -1.00	204.20	202.40	204.00	27,130
26 Apr 24	203.80000 +2.00	205.00	200.00	204.40	26,155
25 Apr 24	201.80000 -3.60	205.60	199.60	205.60	32,424
24 Apr 24	205.39999 -0.20	207.60	205.40	206.00	25,100
23 Apr 24	205.60001 +3.60	206.00	201.00	202.80	39,427
22 Apr 24	202.00000 -3.20	204.20	198.00	198.40	43,323
19 Apr 24	205.20000 -0.20	206.20	203.00	205.00	45,328
18 Apr 24	205.39999 -1.40	209.20	202.40	209.20	49,843
17 Apr 24	206.80000 -0.20	211.40	206.80	207.40	61,096
16 Apr 24	207.00000 -0.80	209.40	204.60	206.40	73,546
15 Apr 24	207.80000 +3.00	211.60	206.80	207.00	51,759
12 Apr 24	204.80000 +4.00	206.40	201.80	202.40	40,703
11 Apr 24	200.80000 -1.40	204.00	200.80	202.20	68,377
10 Apr 24	202.20000 -0.40	204.80	197.60	203.60	70,417
09 Apr 24	202.60001 -7.40	209.60	199.10	208.60	101,774
08 Apr 24	210.00000 +4.80	210.00	205.40	205.40	52,662
05 Apr 24	205.20000 -0.60	205.40	201.80	204.40	51,623
04 Apr 24	205.80000 +0.00	207.00	204.60	205.20	55,438
03 Apr 24	205.80000 +1.60	208.20	203.40	207.60	77,398
02 Apr 24	204.20000 +0.20	209.40	203.60	204.20	76,907
28 Mar 24	204.00000 -2.00	207.20	203.40	205.00	65,760
27 Mar 24	206.00000 +1.80	208.20	201.80	203.80	37,150
26 Mar 24	204.20000 -2.80	208.20	203.00	207.40	85,091
25 Mar 24	207.00000 +14.10	208.20	197.00	197.20	119,427
22 Mar 24	192.89999 +5.20	193.60	186.80	187.40	50,708
21 Mar 24	187.70000 +0.10	188.00	185.80	187.80	49,313
20 Mar 24	187.60001 +4.70	189.00	182.40	183.70	76,853
19 Mar 24	182.89999 +2.60	183.70	179.50	179.70	101,986
18 Mar 24	180.30000 +2.00	183.30	178.40	178.40	99,629
15 Mar 24	178.30000 -1.20	180.30	177.60	179.00	126,218
14 Mar 24	179.50000 +3.20	181.40	176.50	176.50	73,218
13 Mar 24	176.30000 +0.00	179.20	176.30	176.70	53,948
12 Mar 24	176.30000 -0.80	178.30	174.40	176.60	81,513
11 Mar 24	177.10001 -3.70	183.30	177.10	182.50	58,199
08 Mar 24	180.80000 -2.30	184.10	179.10	183.80	60,453
07 Mar 24	183.10001 +0.20	186.50	181.50	181.50	52,996
06 Mar 24	182.89999 -10.50	197.00	178.90	196.90	120,075
05 Mar 24	193.39999 +6.00	194.80	188.10	188.10	78,214
04 Mar 24	187.39999 +4.30	187.40	182.40	182.80	31,827
01 Mar 24	183.10001 +0.20	184.20	181.10	183.70	28,672
29 Feb 24	182.89999 -1.10	184.50	182.70	184.00	90,933
28 Feb 24	184.00000 +1.30	184.20	182.20	183.00	26,649
27 Feb 24	182.70000 -2.00	187.50	182.70	186.70	36,145
26 Feb 24	184.70000 +2.40	184.90	181.10	182.00	20,188
23 Feb 24	182.30000 -0.40	183.40	181.40	182.50	18,397
22 Feb 24	182.70000 +0.60	183.10	181.70	182.00	21,528
21 Feb 24	182.10001 -0.50	182.10	178.40	182.00	29,354
20 Feb 24	182.60001 +1.70	183.40	180.50	181.10	18,546
19 Feb 24	180.89999 -3.40	184.80	179.80	184.70	20,355
16 Feb 24	184.30000 +1.60	185.10	182.30	182.60	32,836
15 Feb 24	182.70000 +5.70	184.30	177.00	177.10	51,908
14 Feb 24	177.00000 +5.20	177.00	172.20	172.20	36,830
13 Feb 24	171.80000 -0.80	172.10	170.50	172.00	33,550
12 Feb 24	172.60001 +0.40	174.20	171.60	172.90	29,277
09 Feb 24	172.20000 -1.40	174.80	170.90	173.70	24,260
08 Feb 24	173.60001 -1.70	175.70	173.00	175.20	18,993
07 Feb 24	175.30000 +0.10	176.50	174.80	175.60	28,174
06 Feb 24	175.20000 +2.50	176.30	173.30	173.40	32,704
05 Feb 24	172.70000 -4.50	177.20	172.40	176.80	24,927
02 Feb 24	177.20000 +1.50	178.10	175.90	176.60	45,143
01 Feb 24	175.70000 +0.20	177.60	175.50	175.60	48,042
31 Jan 24	175.50000 +0.90	176.90	174.10	174.60	50,262
30 Jan 24	174.60001 -0.60	177.50	174.50	175.50	43,292
29 Jan 24	175.20000 +2.70	175.80	172.90	172.90	41,525
26 Jan 24	172.50000 +0.40	173.90	171.90	173.30	41,134
25 Jan 24	172.10001 -1.30	174.80	172.10	173.90	35,427
24 Jan 24	173.39999 +2.20	173.60	171.60	171.60	38,884
23 Jan 24	171.20000 -1.80	173.80	168.90	173.00	53,326
22 Jan 24	173.00000 +2.00	173.30	170.10	171.00	46,672
19 Jan 24	171.00000 -3.60	175.50	171.00	174.50	53,684
18 Jan 24	174.60001 -2.80	177.80	172.60	176.50	63,618
17 Jan 24	177.39999 +1.20	178.70	175.30	175.50	55,482
16 Jan 24	176.20000 -1.30	178.80	175.30	176.90	76,833
15 Jan 24	177.50000 -12.20	183.20	171.00	178.50	102,276
12 Jan 24	189.70000 +5.20	189.80	184.50	184.50	38,891
11 Jan 24	184.50000 -1.10	186.60	184.20	186.60	19,927
10 Jan 24	185.60001 +1.50	187.10	184.20	186.90	39,380
09 Jan 24	184.10001 +1.10	188.40	184.00	184.20	49,971
08 Jan 24	183.00000 -1.80	185.40	182.60	184.60	49,099
05 Jan 24	184.80000 -0.90	185.90	184.50	185.00	16,750
04 Jan 24	185.70000 +4.70	186.10	181.20	181.40	33,069
03 Jan 24	181.00000 +1.00	181.00	179.00	179.20	36,117
02 Jan 24	180.00000 +0.80	180.80	179.40	179.60	24,695
29 Dec 23	179.20000 +0.00	180.40	178.50	178.70	21,876
28 Dec 23	179.20000 -0.80	180.60	179.20	179.70	31,065
27 Dec 23	180.00000 -0.10	180.80	178.90	179.10	27,545
22 Dec 23	180.10001 -0.30	181.00	180.00	180.60	13,539
21 Dec 23	180.39999 +0.60	180.90	179.10	179.30	22,129
20 Dec 23	179.80000 +0.90	180.30	178.50	179.30	33,696
19 Dec 23	178.89999 +0.30	180.20	178.10	178.80	46,266
18 Dec 23	178.60001 +2.00	178.90	176.60	176.80	37,402
15 Dec 23	176.60001 +0.70	178.90	175.80	176.20	78,951
14 Dec 23	175.89999 -4.10	181.00	175.90	180.00	68,462
13 Dec 23	180.00000 +0.80	180.60	179.00	179.00	35,572
12 Dec 23	179.20000 -1.50	179.20	174.90	178.00	69,897
11 Dec 23	180.70000 -1.70	184.50	179.70	182.10	35,076
08 Dec 23	182.39999 +3.40	182.90	179.80	181.40	58,106
07 Dec 23	179.00000 -2.60	184.80	179.00	181.60	59,162
06 Dec 23	181.60001 -0.70	184.80	180.60	182.80	37,089
05 Dec 23	182.30000 +2.50	184.60	178.70	180.20	46,477
04 Dec 23	179.80000 -4.30	184.00	179.10	184.00	37,660
01 Dec 23	184.10001 +1.70	185.80	182.70	183.10	30,892
30 Nov 23	182.39999 -2.60	185.60	181.10	185.10	101,380
29 Nov 23	185.00000 -0.30	186.30	183.10	184.80	24,972
28 Nov 23	185.30000 +1.90	185.90	183.00	184.80	25,092
27 Nov 23	183.39999 -4.90	189.00	182.60	188.50	29,657
24 Nov 23	188.30000 +1.00	189.80	187.40	187.90	22,844
23 Nov 23	187.30000 -0.20	188.50	187.10	188.00	27,035
22 Nov 23	187.50000 -2.10	191.40	187.50	189.40	29,551
21 Nov 23	189.60001 +1.20	190.40	186.90	187.70	27,022
20 Nov 23	188.39999 +0.80	189.60	186.70	187.60	26,162
17 Nov 23	187.60001 +3.50	187.60	183.00	184.00	35,111
16 Nov 23	184.10001 -1.80	188.00	184.10	186.60	32,450
15 Nov 23	185.89999 -0.60	188.30	185.30	186.40	33,019
14 Nov 23	186.50000 -0.80	188.20	184.90	187.30	31,286
13 Nov 23	187.30000 +4.40	187.30	183.90	183.90	29,916
10 Nov 23	182.89999 +0.20	184.00	181.50	182.10	21,750
09 Nov 23	182.70000 -0.20	184.00	180.10	183.70	21,375
08 Nov 23	182.89999 +2.00	184.40	180.20	180.20	26,567
07 Nov 23	180.89999 -1.10	182.80	179.90	181.70	21,987
06 Nov 23	182.00000 +1.30	183.20	180.80	180.90	22,045
03 Nov 23	180.70000 -2.10	184.00	180.20	182.90	25,413
02 Nov 23	182.80000 -4.50	188.60	181.40	187.60	71,950
01 Nov 23	187.30000 -0.20	189.50	186.00	187.50	87,435
31 Oct 23	187.50000 +0.30	188.80	181.60	187.40	64,203
30 Oct 23	187.20000 +1.00	189.60	186.20	187.70	32,140
27 Oct 23	186.20000 -4.20	189.10	185.60	188.80	31,746
26 Oct 23	190.39999 +0.60	192.00	189.20	189.70	39,966
25 Oct 23	189.80000 +1.50	191.60	187.60	189.00	47,183
24 Oct 23	188.30000 +3.90	188.30	184.50	184.80	41,969
23 Oct 23	184.39999 +2.30	187.30	182.80	183.30	37,053
20 Oct 23	182.10001 -1.40	183.20	180.90	182.30	29,253
19 Oct 23	183.50000 -3.30	185.30	181.60	185.20	34,036
18 Oct 23	186.80000 -1.70	188.70	186.70	188.50	29,601
17 Oct 23	188.50000 +1.80	189.30	185.50	186.20	29,510
16 Oct 23	186.70000 -0.70	188.90	186.10	186.70	29,744
13 Oct 23	187.39999 -0.20	190.50	186.30	187.50	49,619
12 Oct 23	187.60001 +2.70	187.80	185.00	185.60	26,238
11 Oct 23	184.89999 +2.00	185.40	183.00	183.60	43,287
10 Oct 23	182.89999 +1.90	183.50	181.40	181.90	29,927
09 Oct 23	181.00000 +7.60	182.20	175.20	175.20	52,679
06 Oct 23	173.39999 -0.80	175.50	171.60	174.80	53,686
05 Oct 23	174.20000 +2.10	175.30	171.50	172.60	41,078
04 Oct 23	172.10001 -4.40	176.90	172.10	175.80	44,950
03 Oct 23	176.50000 +0.40	177.60	175.50	175.90	45,525
02 Oct 23	176.10001 -2.30	180.30	175.90	178.70	47,055
29 Sep 23	178.39999 -1.50	180.50	178.40	180.00	65,923
28 Sep 23	179.89999 -0.50	180.80	178.40	180.60	45,608
27 Sep 23	180.39999 +1.40	180.40	178.30	179.50	53,449
26 Sep 23	179.00000 +2.70	180.20	175.40	175.90	49,555
25 Sep 23	176.30000 -1.90	180.00	175.60	178.00	40,143
22 Sep 23	178.20000 -1.90	179.40	176.90	179.30	44,187
21 Sep 23	180.10001 -0.90	180.70	179.30	180.00	41,359
20 Sep 23	181.00000 -1.30	183.30	180.60	183.10	27,640
19 Sep 23	182.30000 -1.20	183.90	182.00	182.90	24,862
18 Sep 23	183.50000 +3.10	183.60	180.20	180.40	34,779
15 Sep 23	180.39999 +0.40	181.40	179.90	181.10	105,394
14 Sep 23	180.00000 -1.00	181.40	179.40	181.40	51,710
13 Sep 23	181.00000 +0.20	181.50	178.40	181.00	44,769
12 Sep 23	180.80000 -1.00	182.70	180.30	182.40	22,325
11 Sep 23	181.80000 +0.20	184.80	181.10	181.80	34,718
08 Sep 23	181.60001 +1.40	181.80	179.20	180.50	27,378
07 Sep 23	180.20000 +0.20	181.00	178.90	179.50	48,490
06 Sep 23	180.00000 -0.80	181.60	179.80	180.80	60,930
05 Sep 23	180.80000 +0.80	181.70	179.00	179.50	28,666
04 Sep 23	180.00000 -1.00	182.80	180.00	181.40	25,695
01 Sep 23	181.00000 -0.60	183.50	180.50	181.50	32,999
31 Aug 23	181.60001 +2.30	181.60	178.10	178.80	326,039
30 Aug 23	179.30000 +1.50	180.00	176.80	177.80	41,694
29 Aug 23	177.80000 -1.40	180.40	177.30	178.90	60,266
28 Aug 23	179.20000 +3.80	179.20	176.70	177.20	34,043
25 Aug 23	175.39999 +0.00	177.70	174.40	175.00	51,148
24 Aug 23	175.39999 -1.20	178.90	175.40	177.30	46,976
23 Aug 23	176.60001 +2.30	177.30	175.50	175.50	39,450
22 Aug 23	174.30000 +1.50	175.10	172.80	172.80	43,627
21 Aug 23	172.80000 +2.40	174.00	170.20	170.20	57,219
18 Aug 23	170.39999 +1.90	171.00	168.10	168.50	50,331
17 Aug 23	168.50000 -2.10	171.10	168.50	170.40	49,918
16 Aug 23	170.60001 -0.60	172.80	170.20	171.10	46,845
15 Aug 23	171.20000 -1.00	172.60	170.70	172.20	41,727
14 Aug 23	172.20000 +0.80	174.00	171.20	171.40	49,490
11 Aug 23	171.39999 -9.00	180.40	171.10	178.20	95,221
10 Aug 23	180.39999 +0.10	182.20	179.00	181.00	41,915
09 Aug 23	180.30000 +0.30	181.20	179.50	180.90	24,437
08 Aug 23	180.00000 +0.10	180.60	178.80	179.90	41,625
07 Aug 23	179.89999 +1.40	180.20	177.80	177.90	48,048
04 Aug 23	178.50000 +2.90	179.00	176.10	176.10	54,825
03 Aug 23	175.60001 -1.20	176.70	172.30	176.20	49,690
02 Aug 23	176.80000 +0.10	179.20	176.10	176.10	49,135
01 Aug 23	176.70000 +0.00	178.10	174.40	174.60	42,787
31 Jul 23	176.70000 +2.30	177.80	174.40	174.50	64,187
28 Jul 23	174.39999 +0.00	177.90	172.30	174.20	54,301
27 Jul 23	174.39999 +3.40	175.10	170.50	171.50	67,230
26 Jul 23	171.00000 +0.40	171.40	168.30	169.80	70,043
25 Jul 23	170.60001 +0.00	171.80	168.50	170.00	73,093
24 Jul 23	170.60001 +4.30	170.60	164.10	167.00	92,247
21 Jul 23	166.30000 -15.50	175.00	164.60	174.00	192,126
20 Jul 23	181.80000 -1.40	183.40	180.20	182.10	44,031
19 Jul 23	183.20000 -1.40	185.20	182.60	183.10	48,403
18 Jul 23	184.60001 +1.60	185.20	182.70	183.20	35,144
17 Jul 23	183.00000 +1.90	186.40	180.20	185.00	57,619
14 Jul 23	181.10001 -3.30	184.20	180.50	184.10	49,860
13 Jul 23	184.39999 -1.10	185.70	183.20	184.90	32,186
12 Jul 23	185.50000 +3.90	185.70	181.40	182.40	45,775
11 Jul 23	181.60001 +1.40	187.60	180.90	186.40	52,164
10 Jul 23	180.20000 +0.20	181.20	178.30	179.00	41,409
07 Jul 23	180.00000 +0.90	181.00	177.80	179.60	46,134
06 Jul 23	179.10001 -3.90	182.10	178.80	182.10	43,346
05 Jul 23	183.00000 +3.20	184.20	180.20	180.20	55,378
04 Jul 23	179.80000 -0.90	182.00	178.50	180.70	32,098
03 Jul 23	180.70000 -2.70	184.90	180.50	184.00	34,594
30 Jun 23	183.39999 +0.60	184.20	181.70	183.00	60,318
29 Jun 23	182.80000 +2.50	183.10	179.50	180.60	47,788
28 Jun 23	180.30000 +4.50	180.90	176.50	176.50	63,713
27 Jun 23	175.80000 +4.00	175.80	169.30	173.20	90,835
26 Jun 23	171.80000 -6.40	177.60	169.20	177.60	85,245
23 Jun 23	178.20000 +3.20	178.20	173.70	174.60	80,925
22 Jun 23	175.00000 -2.60	177.10	174.30	176.70	67,362
21 Jun 23	177.60001 +2.30	177.70	174.80	175.00	55,495
20 Jun 23	175.30000 +2.90	175.70	172.10	172.10	62,482
19 Jun 23	172.39999 -0.20	175.20	172.00	172.50	51,740
16 Jun 23	172.60001 +3.90	173.10	169.00	169.00	127,094
15 Jun 23	168.70000 -0.90	170.40	168.30	169.80	63,906
14 Jun 23	169.60001 -1.70	170.90	168.50	169.40	55,626
13 Jun 23	171.30000 +2.40	172.30	168.70	168.70	62,975
12 Jun 23	168.89999 +2.70	169.70	166.80	166.80	69,765
09 Jun 23	166.20000 +3.50	166.60	163.00	163.00	52,612
08 Jun 23	162.70000 +2.30	162.90	159.90	160.40	54,437
07 Jun 23	160.39999 -2.80	164.40	160.40	162.90	58,831
06 Jun 23	163.20000 +0.50	163.70	161.70	162.50	55,267
05 Jun 23	162.70000 -1.80	165.60	162.70	165.00	46,942
02 Jun 23	164.50000 +1.80	164.90	160.20	160.20	64,634
01 Jun 23	162.70000 +4.50	163.60	160.60	160.60	73,515
31 May 23	158.20000 -4.30	163.50	158.20	161.40	325,771
30 May 23	162.50000 -2.90	165.80	162.20	165.10	48,095
29 May 23	165.39999 +0.90	166.50	165.00	165.10	19,984
26 May 23	164.50000 +1.40	166.30	163.50	163.50	43,739
25 May 23	163.10001 +0.40	165.70	163.10	164.10	48,036
24 May 23	162.70000 -4.50	166.20	162.40	166.20	81,696
23 May 23	167.20000 -5.90	172.90	167.10	172.50	74,974
22 May 23	173.10001 +1.40	175.80	172.60	172.70	46,991
19 May 23	171.70000 -4.40	174.60	170.40	173.80	56,662
18 May 23	176.10001 +0.40	179.20	175.40	176.80	48,239
17 May 23	175.70000 +3.00	176.50	172.00	173.60	56,401
16 May 23	172.70000 +1.60	174.10	170.80	171.20	64,064
15 May 23	171.10001 +0.80	172.20	170.30	170.70	45,671
12 May 23	170.30000 +0.70	171.00	169.50	169.60	34,654
11 May 23	169.60001 +0.60	171.10	167.70	169.30	47,882
10 May 23	169.00000 -1.50	171.50	168.30	171.10	38,859
09 May 23	170.50000 +0.90	171.40	169.20	170.30	62,853
08 May 23	169.60001 -0.80	171.40	169.50	170.70	25,560
05 May 23	170.39999 -2.10	173.30	166.40	171.80	84,483
04 May 23	172.50000 -5.50	178.40	172.10	178.30	40,232
03 May 23	178.00000 +1.50	178.60	176.50	176.60	32,707
02 May 23	176.50000 -0.80	178.20	175.50	176.10	40,428
28 Apr 23	177.30000 +0.20	178.50	175.90	177.20	49,498
27 Apr 23	177.10001 +1.10	178.60	175.40	176.60	37,933
26 Apr 23	176.00000 +0.00	177.20	174.60	176.20	47,555
25 Apr 23	176.00000 -2.00	178.30	175.20	178.00	32,446
24 Apr 23	178.00000 -1.70	180.00	178.00	179.20	25,660
21 Apr 23	179.70000 -2.70	183.90	179.70	182.50	33,877
20 Apr 23	182.39999 +0.60	183.40	179.60	180.20	63,549
19 Apr 23	181.80000 -0.10	183.90	181.50	183.90	28,618
18 Apr 23	181.89999 -1.70	184.60	181.30	184.60	38,419
17 Apr 23	183.60001 +0.60	185.10	183.00	183.40	48,386
14 Apr 23	183.00000 -1.70	185.20	181.80	185.10	42,224
13 Apr 23	184.70000 -0.40	188.50	184.70	185.90	50,964
12 Apr 23	185.10001 -1.30	188.00	184.40	186.00	46,854
11 Apr 23	186.39999 -0.30	188.20	185.50	187.00	41,610
06 Apr 23	186.70000 +2.90	186.80	182.80	183.60	33,644
05 Apr 23	183.80000 +0.60	184.30	181.90	184.20	37,952
04 Apr 23	183.20000 +1.20	183.80	181.70	183.10	37,178
03 Apr 23	182.00000 -0.60	183.60	180.60	182.80	57,004
31 Mar 23	182.60001 +0.50	183.90	181.60	182.80	71,177
30 Mar 23	182.10001 -1.90	184.70	181.40	184.00	46,708
29 Mar 23	184.00000 +1.80	184.00	182.00	183.00	32,697
28 Mar 23	182.20000 +0.20	184.00	181.00	183.70	45,766
27 Mar 23	182.00000 +0.10	185.30	181.60	183.40	45,481
24 Mar 23	181.89999 -0.90	181.90	178.90	181.90	51,024
23 Mar 23	182.80000 -0.90	184.50	182.30	182.60	44,703
22 Mar 23	183.70000 +5.40	183.70	178.60	179.20	72,703
21 Mar 23	178.30000 +0.10	181.20	176.90	178.90	61,526
20 Mar 23	178.20000 +3.00	178.80	171.40	175.00	50,467
17 Mar 23	175.20000 -3.40	180.50	174.30	179.40	144,655
16 Mar 23	178.60001 +3.40	179.70	175.40	177.70	59,924
15 Mar 23	175.20000 -2.20	181.00	173.90	180.30	96,126
14 Mar 23	177.39999 +3.90	178.00	172.80	173.60	38,734
13 Mar 23	173.50000 -4.90	179.70	170.80	179.00	51,761
10 Mar 23	178.39999 -0.80	183.00	177.30	179.80	67,204
09 Mar 23	179.20000 +19.50	180.10	164.10	165.30	169,079
08 Mar 23	159.70000 -3.50	163.30	159.70	162.30	58,682
07 Mar 23	163.20000 +0.10	164.00	161.10	163.50	27,299
06 Mar 23	163.10001 -0.90	164.50	162.00	163.80	28,994
03 Mar 23	164.00000 -0.90	165.40	163.90	164.70	25,952
02 Mar 23	164.89999 +2.60	164.90	162.20	162.60	44,009
01 Mar 23	162.30000 -0.40	163.40	158.10	160.50	52,137
28 Feb 23	162.70000 -2.20	164.90	162.70	164.10	73,797
27 Feb 23	164.89999 -0.90	167.30	163.90	164.90	26,536
24 Feb 23	165.80000 +0.60	168.00	165.80	166.00	52,197
23 Feb 23	165.20000 -0.30	166.30	162.50	165.00	52,745
22 Feb 23	165.50000 -2.00	167.20	164.70	167.10	32,588
21 Feb 23	167.50000 +4.10	167.50	162.80	163.20	44,430
20 Feb 23	163.39999 -0.60	165.30	162.40	164.00	31,403
17 Feb 23	164.00000 +0.80	164.00	161.10	163.10	25,884
16 Feb 23	163.20000 +1.90	164.00	160.90	161.40	30,019
15 Feb 23	161.30000 +1.60	161.70	159.50	160.00	26,867
14 Feb 23	159.70000 +1.30	161.10	157.80	158.30	40,464
13 Feb 23	158.39999 +3.10	160.70	156.10	156.40	37,845
10 Feb 23	155.30000 +1.70	156.80	154.30	154.50	26,973
09 Feb 23	153.60001 +1.10	155.60	152.80	153.70	23,924
08 Feb 23	152.50000 +1.10	154.60	151.40	152.10	35,473
07 Feb 23	151.39999 -4.40	155.70	150.40	155.70	44,792
06 Feb 23	155.80000 -0.80	156.60	154.10	156.60	52,630
03 Feb 23	156.60001 +1.00	157.60	155.30	156.00	34,331
02 Feb 23	155.60001 -1.40	157.70	154.70	157.10	61,462
01 Feb 23	157.00000 +0.30	157.70	155.20	156.20	38,394
31 Jan 23	156.70000 +0.40	156.90	154.70	155.80	49,322
30 Jan 23	156.30000 +0.50	156.70	155.00	155.80	40,470
27 Jan 23	155.80000 -1.60	158.90	155.80	157.60	29,011
26 Jan 23	157.39999 +1.10	157.40	152.30	154.20	49,246
25 Jan 23	156.30000 -2.40	162.90	156.10	161.10	46,638
24 Jan 23	158.70000 -7.00	164.00	154.60	159.70	90,506
23 Jan 23	165.70000 +1.20	165.70	162.10	164.20	42,163
20 Jan 23	164.50000 +5.50	165.50	158.80	160.00	61,038
19 Jan 23	159.00000 +1.80	159.00	155.50	156.80	50,663
18 Jan 23	157.20000 +2.60	157.80	154.40	154.40	45,516
17 Jan 23	154.60001 +2.50	155.10	152.20	152.20	38,084
16 Jan 23	152.10001 +0.00	153.30	150.50	152.00	28,277
13 Jan 23	152.10001 +2.10	152.30	149.40	149.70	42,698
12 Jan 23	150.00000 +1.30	151.40	148.90	148.90	51,507
11 Jan 23	148.70000 -2.60	152.80	148.70	152.30	54,914
10 Jan 23	151.30000 -0.60	152.30	149.20	151.60	55,953
09 Jan 23	151.89999 -1.20	154.20	151.90	153.00	64,173
06 Jan 23	153.10001 +2.30	154.70	151.70	151.70	43,014
05 Jan 23	150.80000 -1.80	155.10	150.40	152.50	67,153
04 Jan 23	152.60001 -5.30	158.70	152.50	158.30	53,806
03 Jan 23	157.89999 -3.40	161.00	156.50	159.60	48,893
02 Jan 23	161.30000 +3.10	161.30	158.00	158.70	22,161
30 Dec 22	158.20000 -1.90	160.20	158.20	160.20	28,377
29 Dec 22	160.10001 -0.50	161.40	158.60	160.40	27,416
28 Dec 22	160.60001 -1.20	162.30	160.50	162.10	32,521
27 Dec 22	161.80000 +1.10	162.60	161.40	161.80	18,420
23 Dec 22	160.70000 -1.60	162.50	159.00	162.00	25,790
22 Dec 22	162.30000 +0.10	166.30	161.50	162.90	42,273
21 Dec 22	162.20000 +1.40	162.70	159.90	161.50	48,272
20 Dec 22	160.80000 +0.60	161.00	158.10	159.00	36,034
19 Dec 22	160.20000 +2.50	160.70	157.70	157.90	34,348
16 Dec 22	157.70000 -0.30	158.70	155.40	158.00	88,340
15 Dec 22	158.00000 +1.60	158.70	155.50	155.70	54,269
14 Dec 22	156.39999 +2.30	157.20	153.30	154.30	38,734
13 Dec 22	154.10001 -2.00	156.30	149.00	156.10	79,825
12 Dec 22	156.10001 +0.00	158.90	155.30	155.30	72,443
09 Dec 22	156.10001 -0.20	157.60	154.30	156.20	45,962
08 Dec 22	156.30000 +2.20	157.90	152.80	153.50	50,704
07 Dec 22	154.10001 -1.30	155.70	152.70	154.70	43,572
06 Dec 22	155.39999 +1.70	156.70	152.70	153.00	37,709
05 Dec 22	153.70000 -0.40	154.60	152.30	154.00	39,831
02 Dec 22	154.10001 +2.70	154.10	151.20	151.20	35,081
01 Dec 22	151.39999 +0.20	154.00	145.50	151.60	85,266
30 Nov 22	151.20000 +0.00	153.00	150.20	152.60	119,750
29 Nov 22	151.20000 +1.20	151.20	148.30	150.40	43,321
28 Nov 22	150.00000 -2.90	153.20	149.70	153.00	37,447
25 Nov 22	152.89999 +2.30	152.90	149.70	150.50	21,638
24 Nov 22	150.60001 +0.60	150.60	148.50	150.00	20,655
23 Nov 22	150.00000 -1.30	152.40	149.50	151.00	30,550
22 Nov 22	151.30000 +3.00	151.40	148.10	148.70	33,641
21 Nov 22	148.30000 +2.00	149.20	145.40	147.00	35,678
18 Nov 22	146.30000 -0.10	146.90	143.10	146.40	53,490
17 Nov 22	146.39999 +0.30	148.50	143.70	147.50	47,082
16 Nov 22	146.10001 +2.00	149.50	144.60	145.30	55,471
15 Nov 22	144.10001 +2.40	145.70	141.00	141.20	43,819
14 Nov 22	141.70000 +1.50	143.10	139.00	139.70	40,368
11 Nov 22	140.20000 -4.60	144.70	138.30	144.30	57,216
10 Nov 22	144.80000 +0.20	148.10	143.70	144.80	43,230
09 Nov 22	144.60001 -1.60	147.50	143.90	146.60	49,608
08 Nov 22	146.20000 -1.60	149.20	145.90	147.90	37,209
07 Nov 22	147.80000 -1.20	150.30	146.20	149.90	41,995
04 Nov 22	149.00000 -3.10	152.70	146.40	152.20	61,495
03 Nov 22	152.10001 +1.10	152.10	149.40	150.00	34,589
02 Nov 22	151.00000 +0.50	152.00	149.70	151.40	57,698
01 Nov 22	150.50000 +0.10	152.50	149.10	150.70	70,218
31 Oct 22	150.39999 -1.40	151.50	149.60	151.40	63,291
28 Oct 22	151.80000 +2.60	152.30	148.70	148.70	67,126
27 Oct 22	149.20000 -3.20	153.60	148.30	152.50	60,942
26 Oct 22	152.39999 +3.70	153.20	148.10	149.30	49,566
25 Oct 22	148.70000 +1.90	149.70	146.50	147.60	38,616
24 Oct 22	146.80000 +2.80	147.70	143.50	144.10	54,992
21 Oct 22	144.00000 +1.30	144.40	139.70	142.10	76,830
20 Oct 22	142.70000 +1.00	143.30	140.60	141.80	45,338
19 Oct 22	141.70000 +4.00	142.60	138.70	138.70	65,603
18 Oct 22	137.70000 +1.60	138.30	134.00	137.40	69,287
17 Oct 22	136.10001 +6.40	136.30	130.70	131.10	65,409
14 Oct 22	129.70000 -1.00	132.80	128.80	132.00	51,145
13 Oct 22	130.70000 +3.70	130.90	126.40	126.50	54,918
12 Oct 22	127.00000 -0.90	129.10	126.30	127.60	59,735
11 Oct 22	127.90000 +0.90	128.70	126.30	126.50	46,942
10 Oct 22	127.00000 +2.00	128.20	124.40	124.40	47,228
07 Oct 22	125.00000 +2.50	126.40	122.10	122.10	50,280
06 Oct 22	122.50000 -0.80	125.60	122.50	123.80	40,681
05 Oct 22	123.30000 -0.50	125.40	121.90	123.90	49,088
04 Oct 22	123.80000 +4.40	124.60	120.40	120.60	71,868
03 Oct 22	119.40000 +2.40	119.80	112.40	115.00	95,821
30 Sep 22	117.00000 +0.00	119.50	116.50	116.90	87,001
29 Sep 22	117.00000 +0.10	118.80	116.60	118.00	82,513
28 Sep 22	116.90000 -2.90	120.80	116.40	118.80	74,186
27 Sep 22	119.80000 -5.70	125.90	119.80	125.50	64,587
26 Sep 22	125.50000 -0.70	127.30	124.40	125.20	54,690
23 Sep 22	126.20000 -3.40	131.60	125.40	129.90	51,097
22 Sep 22	129.60001 -0.40	130.60	127.30	128.80	42,362
21 Sep 22	130.00000 +4.10	132.50	125.50	125.90	43,550
20 Sep 22	125.90000 -4.00	131.00	125.90	131.00	46,914
19 Sep 22	129.89999 +0.60	131.20	128.30	129.20	29,404
16 Sep 22	129.30000 +0.80	130.50	125.00	126.60	71,767
15 Sep 22	128.50000 -0.90	131.30	128.00	129.40	20,134
14 Sep 22	129.39999 -3.20	132.20	129.00	131.40	50,987
13 Sep 22	132.60001 +0.10	134.50	132.20	132.70	31,828
12 Sep 22	132.50000 +0.00	133.70	131.90	133.30	48,172
09 Sep 22	132.50000 -1.20	134.50	132.10	134.00	31,015
08 Sep 22	133.70000 -0.30	136.90	133.20	135.00	19,810
07 Sep 22	134.00000 -2.50	136.70	134.00	135.10	29,993
06 Sep 22	136.50000 -0.70	137.90	135.80	137.20	19,723
05 Sep 22	137.20000 +1.10	138.10	134.00	134.00	23,665
02 Sep 22	136.10001 +2.50	136.10	133.60	134.00	29,816
01 Sep 22	133.60001 -3.40	136.60	132.70	135.90	36,985
31 Aug 22	137.00000 +0.40	138.00	133.80	138.00	77,642
30 Aug 22	136.60001 -2.40	139.20	136.60	138.60	26,113
29 Aug 22	139.00000 -1.60	140.00	137.70	138.90	28,857
26 Aug 22	140.60001 -0.80	145.00	140.60	142.00	18,229
25 Aug 22	141.39999 -0.30	144.10	141.40	142.60	24,813
24 Aug 22	141.70000 -0.70	145.20	141.60	142.60	33,023
23 Aug 22	142.39999 -0.70	144.10	141.00	141.60	40,685
22 Aug 22	143.10001 -4.20	146.00	139.50	146.00	52,510
19 Aug 22	147.30000 -0.90	148.30	145.60	147.30	24,431
18 Aug 22	148.20000 +1.80	149.70	146.00	146.00	31,104
17 Aug 22	146.39999 -0.60	148.30	145.90	147.00	25,435
16 Aug 22	147.00000 +3.50	149.00	143.90	144.10	32,943
15 Aug 22	143.50000 +2.10	143.60	141.40	141.40	19,483
12 Aug 22	141.39999 -4.30	145.80	141.30	145.30	31,861
11 Aug 22	145.70000 +1.40	146.20	143.10	145.00	25,432
10 Aug 22	144.30000 -1.90	146.10	143.70	145.70	21,798
09 Aug 22	146.20000 +1.40	146.90	143.60	144.80	29,065
08 Aug 22	144.80000 +1.10	146.00	143.00	143.80	23,787
05 Aug 22	143.70000 +1.50	144.10	141.10	142.20	33,349
04 Aug 22	142.20000 -2.80	145.20	141.70	145.20	32,841
03 Aug 22	145.00000 -0.80	147.90	144.10	145.50	22,277
02 Aug 22	145.80000 +1.90	148.20	143.20	144.00	58,290
01 Aug 22	143.89999 +4.40	143.90	139.40	139.50	83,830
29 Jul 22	139.50000 -0.30	141.80	135.70	140.30	121,516
28 Jul 22	139.80000 +0.70	142.30	137.40	139.50	136,228
27 Jul 22	139.10001 +0.50	140.40	135.20	138.10	48,197
26 Jul 22	138.60001 -1.40	141.50	138.60	139.70	33,161
25 Jul 22	140.00000 -1.30	141.00	137.70	140.40	45,666
22 Jul 22	141.30000 +2.00	142.30	138.90	139.30	46,710
21 Jul 22	139.30000 -2.50	146.10	135.30	140.80	85,483
20 Jul 22	141.80000 -2.60	145.90	140.80	145.50	35,011
19 Jul 22	144.39999 +1.60	146.00	140.90	141.70	37,368
18 Jul 22	142.80000 -1.80	145.40	140.90	144.90	34,584
15 Jul 22	144.60001 +4.80	145.30	139.80	140.70	34,450
14 Jul 22	139.80000 -3.80	144.20	138.60	143.60	58,899
13 Jul 22	143.60001 -5.80	149.20	139.90	149.20	63,355
12 Jul 22	149.39999 +3.70	149.40	144.90	145.40	23,727
11 Jul 22	145.70000 -0.60	147.90	142.90	145.40	33,646
08 Jul 22	146.30000 +3.10	147.60	142.80	143.90	32,721
07 Jul 22	143.20000 +4.90	144.20	139.90	139.90	57,656
06 Jul 22	138.30000 +1.50	138.30	134.20	137.30	72,354
05 Jul 22	136.80000 -12.40	149.20	136.00	149.00	74,244
04 Jul 22	149.20000 -1.50	152.80	149.20	152.10	30,086
01 Jul 22	150.70000 +1.80	152.00	148.00	148.40	50,484
30 Jun 22	148.89999 +1.00	149.90	146.60	146.80	74,901
29 Jun 22	147.89999 -3.40	151.60	147.80	151.20	44,807
28 Jun 22	151.30000 +4.10	152.70	147.50	147.50	45,054
27 Jun 22	147.20000 +0.20	148.70	144.50	147.00	31,618
24 Jun 22	147.00000 +3.50	147.70	143.70	143.80	31,451
23 Jun 22	143.50000 -4.70	148.20	143.50	148.20	47,812
22 Jun 22	148.20000 -4.20	151.90	147.40	151.90	41,176
21 Jun 22	152.39999 +0.20	154.90	151.40	152.70	48,958
20 Jun 22	152.20000 -0.50	152.90	146.50	152.80	58,074
17 Jun 22	152.70000 -0.20	155.10	150.20	153.60	94,685
16 Jun 22	152.89999 -2.60	156.10	152.30	156.00	48,460
15 Jun 22	155.50000 +0.40	156.80	154.40	155.10	61,148
14 Jun 22	155.10001 -0.50	159.30	154.10	156.70	58,411
13 Jun 22	155.60001 -0.40	160.30	153.40	155.20	68,875
10 Jun 22	156.00000 -4.00	159.40	155.30	159.10	67,690
09 Jun 22	160.00000 -3.20	163.50	159.60	163.50	47,552
08 Jun 22	163.20000 -2.20	166.00	163.10	165.40	47,405
07 Jun 22	165.39999 +0.80	165.90	162.80	164.50	71,081
06 Jun 22	164.60001 +1.10	164.90	163.40	163.80	22,188
03 Jun 22	163.50000 +0.30	164.30	162.80	163.60	22,352
02 Jun 22	163.20000 +2.70	164.20	161.20	161.60	44,160
01 Jun 22	160.50000 +2.80	160.80	157.50	158.40	47,059
31 May 22	157.70000 -0.60	160.50	157.10	158.30	216,995
30 May 22	158.30000 +0.30	160.40	156.90	159.20	51,622
27 May 22	158.00000 +0.90	160.00	157.00	157.10	53,284
26 May 22	157.10001 +2.90	157.10	154.30	154.40	29,135
25 May 22	154.20000 +2.20	155.20	153.10	153.90	46,797
24 May 22	152.00000 -0.60	152.70	151.00	151.90	46,074
23 May 22	152.60001 -2.00	155.00	151.60	152.90	42,842
20 May 22	154.60001 -0.20	156.30	154.00	155.40	37,402
19 May 22	154.80000 -2.60	157.00	154.70	156.70	35,759
18 May 22	157.39999 +0.10	159.20	156.70	158.10	38,724
17 May 22	157.30000 +1.20	157.60	155.00	155.30	48,273
16 May 22	156.10001 +0.40	158.00	154.40	154.70	40,774
13 May 22	155.70000 +2.10	156.70	153.90	154.40	42,929
12 May 22	153.60001 -2.30	156.40	151.60	153.60	93,611
11 May 22	155.89999 +1.80	157.80	153.90	155.10	85,382
10 May 22	154.10001 -1.50	156.50	152.70	156.00	81,815
09 May 22	155.60001 -3.40	163.30	155.60	158.80	92,976
06 May 22	159.00000 -1.50	164.00	158.60	159.70	82,657
05 May 22	160.50000 +0.10	163.10	159.20	161.90	69,428
04 May 22	160.39999 -4.80	166.30	160.40	165.20	71,005
03 May 22	165.20000 +5.50	165.20	157.90	160.20	83,727
02 May 22	159.70000 -0.50	161.70	137.00	160.00	106,391
29 Apr 22	160.20000 +1.00	161.50	159.50	160.00	69,118
28 Apr 22	159.20000 +1.50	160.20	157.80	158.80	73,033
27 Apr 22	157.70000 -0.90	159.40	156.70	158.60	57,949
26 Apr 22	158.60001 +1.30	159.90	155.60	157.80	57,896
25 Apr 22	157.30000 -0.70	159.70	154.30	156.10	71,657
22 Apr 22	158.00000 -0.90	161.80	157.50	158.60	68,511
21 Apr 22	158.89999 +0.80	159.00	154.90	157.50	77,268
20 Apr 22	158.10001 -1.20	159.00	155.80	157.60	82,550
19 Apr 22	159.30000 -0.50	160.80	158.00	159.80	83,865
14 Apr 22	159.80000 +2.80	160.40	157.50	157.50	100,976
13 Apr 22	157.00000 +1.00	159.30	156.00	156.40	92,982
12 Apr 22	156.00000 +1.20	157.90	153.60	155.00	100,091
11 Apr 22	154.80000 +8.80	155.40	146.90	147.70	122,261
08 Apr 22	146.00000 +0.50	148.60	146.00	146.70	71,631
07 Apr 22	145.50000 -1.70	148.30	143.90	147.60	90,926
06 Apr 22	147.20000 -0.70	150.40	145.50	147.90	81,747
05 Apr 22	147.89999 +1.80	148.50	145.80	146.40	93,469
04 Apr 22	146.10001 +2.70	148.20	143.40	143.40	82,690
01 Apr 22	143.39999 -0.30	144.70	142.80	144.40	53,007
31 Mar 22	143.70000 +0.90	145.00	142.60	143.40	112,171
30 Mar 22	142.80000 +1.30	144.00	141.00	141.10	81,966
29 Mar 22	141.50000 -0.50	143.80	139.10	143.20	119,770
28 Mar 22	142.00000 -1.20	145.70	140.30	144.70	118,694
25 Mar 22	143.20000 +4.90	144.30	138.50	138.70	145,090
24 Mar 22	138.30000 +2.20	139.70	136.40	136.80	140,735
23 Mar 22	136.10001 -0.10	136.80	134.60	136.10	68,246
22 Mar 22	136.20000 +2.00	137.00	132.70	134.80	88,813
21 Mar 22	134.20000 +5.20	135.50	130.10	130.10	90,088
18 Mar 22	129.00000 -2.20	131.30	128.50	131.20	325,142
17 Mar 22	131.20000 +1.60	131.30	128.00	130.40	74,819
16 Mar 22	129.60001 -4.10	135.60	129.30	135.00	116,157
15 Mar 22	133.70000 +1.30	134.40	131.00	132.00	104,666
14 Mar 22	132.39999 +0.30	135.20	130.60	134.30	70,364
11 Mar 22	132.10001 +2.10	133.30	129.80	131.00	115,134
10 Mar 22	130.00000 +4.60	131.20	127.00	127.50	127,572
09 Mar 22	125.40000 -7.40	135.70	121.50	135.00	160,331
08 Mar 22	132.80000 +1.70	138.40	132.70	133.20	178,733
07 Mar 22	131.10001 +1.10	132.50	124.60	128.50	172,170
04 Mar 22	130.00000 -1.00	134.70	128.60	131.00	145,199
03 Mar 22	131.00000 +1.00	134.10	130.00	130.60	118,637
02 Mar 22	130.00000 -1.00	132.80	125.90	132.30	157,671
01 Mar 22	131.00000 -3.30	136.80	130.90	136.00	173,406
28 Feb 22	134.30000 +9.80	137.60	131.20	131.50	320,859
25 Feb 22	124.50000 +5.00	125.40	119.60	120.90	140,988
24 Feb 22	119.50000 +4.80	119.50	108.00	111.50	150,312
23 Feb 22	114.70000 -0.50	116.60	114.40	115.00	43,647
22 Feb 22	115.20000 +2.60	115.70	108.10	110.00	60,284
21 Feb 22	112.60000 -2.40	116.00	111.70	115.50	38,761
18 Feb 22	115.00000 -1.90	117.60	114.60	116.50	43,079
17 Feb 22	116.90000 -0.70	118.20	116.60	118.00	52,593
16 Feb 22	117.60000 -0.80	118.30	117.10	117.70	45,171
15 Feb 22	118.40000 +3.10	118.40	114.40	114.90	77,430
14 Feb 22	115.30000 -1.10	116.30	112.70	114.40	52,460
11 Feb 22	116.40000 +0.70	116.40	112.80	114.90	56,444
10 Feb 22	115.70000 +5.60	116.20	113.50	114.20	90,574
09 Feb 22	110.10000 +1.10	110.30	108.80	109.00	38,352
08 Feb 22	109.00000 +2.30	109.80	106.30	106.60	44,714
07 Feb 22	106.70000 +0.50	106.80	105.00	106.80	30,153
04 Feb 22	106.20000 +0.00	107.10	104.90	107.10	41,814
03 Feb 22	106.20000 -0.10	107.00	105.30	106.80	27,678
02 Feb 22	106.30000 -1.70	108.50	106.20	108.00	59,700
01 Feb 22	108.00000 +3.30	108.00	105.00	106.30	52,042
31 Jan 22	104.70000 +0.40	106.00	103.00	105.50	50,026
28 Jan 22	104.30000 -1.40	105.90	103.00	105.30	28,546
27 Jan 22	105.70000 -1.00	106.30	100.00	105.20	40,505
26 Jan 22	106.70000 +4.50	107.40	103.10	103.30	77,492
25 Jan 22	102.20000 +2.20	102.90	99.65	101.00	61,070
24 Jan 22	100.00000 -2.10	102.50	100.00	101.00	46,579
21 Jan 22	102.10000 -1.60	103.00	101.20	102.50	24,962
20 Jan 22	103.70000 +0.50	104.20	102.50	103.50	30,069
19 Jan 22	103.20000 -1.70	105.30	103.20	104.90	31,783
18 Jan 22	104.90000 +0.50	105.00	103.30	104.10	29,277
17 Jan 22	104.40000 -0.20	105.20	104.00	104.50	20,694
14 Jan 22	104.60000 +2.00	105.10	101.80	101.80	57,175
13 Jan 22	102.60000 +0.20	102.80	101.30	102.10	25,507
12 Jan 22	102.40000 -1.10	104.60	102.30	104.10	45,980
11 Jan 22	103.50000 -0.50	104.90	102.90	104.70	37,316
10 Jan 22	104.00000 +0.70	104.90	102.70	103.20	43,999
07 Jan 22	103.30000 -0.80	104.70	100.00	103.50	59,458
06 Jan 22	104.10000 +3.10	106.50	100.10	100.20	116,207
05 Jan 22	101.00000 +0.70	102.20	99.65	100.10	73,947
04 Jan 22	100.30000 +3.75	100.30	97.00	97.10	50,968
03 Jan 22	96.55000 +1.55	96.75	94.45	94.60	54,178
31 Dec 21	95.00000 +0.40	95.00	93.00	93.85	20,415
30 Dec 21	94.60000 +0.30	95.05	93.15	93.85	36,366
29 Dec 21	94.30000 -0.30	95.50	93.85	95.00	34,333
28 Dec 21	94.60000 +0.40	95.00	93.95	94.20	26,522
27 Dec 21	94.20000 -0.25	95.00	93.80	94.30	26,309
24 Dec 21	94.45000 -0.05	94.95	94.20	94.50	8,366
23 Dec 21	94.50000 +1.85	95.40	93.00	93.00	57,916
22 Dec 21	92.65000 +1.85	92.90	90.85	91.15	47,121
21 Dec 21	90.80000 +0.25	91.20	90.20	91.10	61,268
20 Dec 21	90.55000 -1.10	90.90	88.80	89.10	49,307
17 Dec 21	91.65000 +2.00	92.05	90.30	90.55	281,005
16 Dec 21	89.65000 +1.80	91.35	89.50	89.50	79,818
15 Dec 21	87.85000 -1.00	89.25	87.40	89.00	46,116
14 Dec 21	88.85000 -0.50	89.50	88.10	89.50	49,028
13 Dec 21	89.35000 -2.65	91.70	89.35	91.70	55,240
10 Dec 21	92.00000 -0.60	93.00	91.85	92.55	34,588
09 Dec 21	92.60000 -0.75	93.80	92.05	93.70	62,422
08 Dec 21	93.35000 +0.10	93.80	91.05	93.50	61,842
07 Dec 21	93.25000 +0.25	94.80	92.10	94.30	70,614
06 Dec 21	93.00000 +3.40	94.00	91.05	92.75	152,005
03 Dec 21	89.60000 +5.45	92.95	85.50	85.50	203,313
02 Dec 21	84.15000 -1.25	85.85	83.70	84.45	119,914
01 Dec 21	85.40000 +1.80	85.80	84.10	84.40	56,584
30 Nov 21	83.60000 -0.85	84.75	81.85	83.80	128,460
29 Nov 21	84.45000 -0.25	87.35	84.40	85.90	64,893
26 Nov 21	84.70000 -4.90	87.55	83.80	87.50	127,572
25 Nov 21	89.60000 +1.00	90.10	87.95	88.70	79,443
24 Nov 21	88.60000 -0.10	89.00	87.80	88.70	59,558
23 Nov 21	88.70000 +0.30	89.40	87.60	88.00	40,305
22 Nov 21	88.40000 -0.65	89.80	88.40	89.50	62,975
19 Nov 21	89.05000 -2.95	92.45	88.80	92.45	64,122
18 Nov 21	92.00000 +0.80	92.65	90.90	91.65	55,240
17 Nov 21	91.20000 -0.85	92.45	90.95	92.00	34,313
16 Nov 21	92.05000 -0.85	93.25	92.05	93.20	40,927
15 Nov 21	92.90000 +0.25	93.45	92.00	92.50	33,828
12 Nov 21	92.65000 -1.00	94.30	92.60	93.75	22,649
11 Nov 21	93.65000 -2.20	96.00	93.25	95.80	30,365
10 Nov 21	95.85000 +0.30	96.05	95.15	95.45	27,534
09 Nov 21	95.55000 +0.00	96.00	94.50	95.25	33,898
08 Nov 21	95.55000 -0.70	96.75	95.55	96.05	36,879
05 Nov 21	96.25000 +2.60	96.45	93.40	93.65	54,405
04 Nov 21	93.65000 +1.10	94.35	92.65	92.75	53,893
03 Nov 21	92.55000 +0.55	92.80	91.35	91.55	26,899
02 Nov 21	92.00000 +1.25	92.30	90.50	90.50	37,230
01 Nov 21	90.75000 +0.50	91.80	90.35	90.65	35,099
29 Oct 21	90.25000 -0.25	91.05	90.00	90.00	99,198
28 Oct 21	90.50000 +0.50	90.85	89.40	89.90	31,299
27 Oct 21	90.00000 -0.35	90.30	89.80	90.25	49,473
26 Oct 21	90.35000 +0.65	91.60	89.30	89.95	38,690
25 Oct 21	89.70000 -1.30	90.95	89.25	90.85	48,538
22 Oct 21	91.00000 -0.65	92.20	90.95	91.95	26,721
21 Oct 21	91.65000 +0.00	92.20	90.85	91.55	39,133
20 Oct 21	91.65000 +0.15	92.00	90.65	91.35	47,846
19 Oct 21	91.50000 -0.80	92.65	91.30	92.40	48,488
18 Oct 21	92.30000 -1.45	93.25	91.75	93.20	40,053
15 Oct 21	93.75000 +0.60	93.90	92.90	93.45	37,565
14 Oct 21	93.15000 +0.10	94.15	92.85	93.70	27,213
13 Oct 21	93.05000 -0.30	93.25	92.10	93.10	53,844
12 Oct 21	93.35000 -0.80	93.40	92.25	92.80	29,958
11 Oct 21	94.15000 +1.80	94.45	92.10	92.35	41,690
08 Oct 21	92.35000 +0.10	92.70	91.75	91.85	50,240
07 Oct 21	92.25000 +1.40	93.10	91.20	91.60	64,889
06 Oct 21	90.85000 -3.35	93.65	90.80	93.65	59,903
05 Oct 21	94.20000 +0.70	94.25	93.10	93.20	32,285
04 Oct 21	93.50000 -0.25	94.15	92.60	93.10	60,762
01 Oct 21	93.75000 -880.25	97.35	92.25	97.35	57,873
30 Sep 21	974.00000 +27.00	996.00	937.00	996.00	102,634
29 Sep 21	947.00000 +22.50	947.00	925.50	928.50	34,158
28 Sep 21	924.50000 -21.00	947.50	922.00	946.00	47,100
27 Sep 21	945.50000 +11.00	957.50	940.00	941.50	67,860
24 Sep 21	934.50000 -10.00	942.00	930.50	938.50	37,110
23 Sep 21	944.50000 +17.50	944.50	934.50	936.00	39,120
22 Sep 21	927.00000 +2.50	937.00	927.00	933.00	34,220
21 Sep 21	924.50000 +7.00	926.00	914.00	923.50	48,790
20 Sep 21	917.50000 +1.00	917.50	894.50	905.00	58,160
17 Sep 21	916.50000 +9.50	925.00	909.00	913.50	120,490
16 Sep 21	907.00000 -12.50	930.50	906.00	925.00	63,550
15 Sep 21	919.50000 +1.00	930.00	915.00	920.00	63,840
14 Sep 21	918.50000 -5.00	924.50	910.50	920.50	64,330
13 Sep 21	923.50000 +12.00	932.00	918.50	930.00	37,420
10 Sep 21	911.50000 -16.50	931.00	911.00	930.00	47,730
09 Sep 21	928.00000 +5.50	933.00	915.00	920.00	35,590
08 Sep 21	922.50000 -6.00	940.50	918.00	926.00	44,070
07 Sep 21	928.50000 -21.50	948.00	928.00	948.00	47,360
06 Sep 21	950.00000 +7.00	959.50	950.00	950.00	32,340
03 Sep 21	943.00000 -25.00	967.00	943.00	965.00	43,330
02 Sep 21	968.00000 -0.50	972.00	962.50	969.50	47,320
01 Sep 21	968.50000 +13.50	974.00	961.00	961.00	28,200
31 Aug 21	955.00000 -10.50	966.00	955.00	965.00	51,450
30 Aug 21	965.50000 -0.50	969.00	963.50	965.50	17,030
27 Aug 21	966.00000 +9.50	969.00	951.00	959.00	28,190
26 Aug 21	956.50000 +0.00	959.00	945.00	953.00	30,770
25 Aug 21	956.50000 -3.50	966.00	956.50	962.00	28,030
24 Aug 21	960.00000 -1.50	970.50	960.00	970.00	29,520
23 Aug 21	961.50000 +5.50	969.50	960.50	965.50	26,560
20 Aug 21	956.00000 +11.00	956.00	941.50	945.00	24,760
19 Aug 21	945.00000 -25.00	960.00	945.00	960.00	45,090
18 Aug 21	970.00000 -2.00	975.00	965.00	974.50	27,760
17 Aug 21	972.00000 -14.00	982.00	970.00	981.00	23,100
16 Aug 21	986.00000 -8.50	992.50	982.00	991.00	17,950
13 Aug 21	994.50000 -3.50	1,000.00	989.50	999.00	28,480
12 Aug 21	998.00000 -12.00	1,012.00	996.00	1,007.00	33,650
11 Aug 21	1,010.00000 +8.00	1,015.00	1,001.00	1,001.00	27,020
10 Aug 21	1,002.00000 -2.00	1,007.00	989.50	1,004.00	27,740
09 Aug 21	1,004.00000 -13.00	1,016.00	1,004.00	1,016.00	21,490
06 Aug 21	1,017.00000 +0.00	1,028.00	1,012.00	1,020.00	20,980
05 Aug 21	1,017.00000 +14.00	1,019.00	1,000.00	1,000.00	25,360
04 Aug 21	1,003.00000 +4.50	1,013.00	999.00	1,004.00	18,150
03 Aug 21	998.50000 -15.50	1,019.00	998.50	1,017.00	21,850
02 Aug 21	1,014.00000 +10.00	1,020.00	1,011.00	1,013.00	28,980
30 Jul 21	1,004.00000 -12.00	1,015.00	1,004.00	1,014.00	58,740
29 Jul 21	1,016.00000 -21.00	1,047.00	1,016.00	1,040.00	49,340
28 Jul 21	1,037.00000 +30.00	1,038.00	1,004.00	1,007.00	48,920
27 Jul 21	1,007.00000 -13.00	1,020.00	1,004.00	1,017.00	27,490
26 Jul 21	1,020.00000 +7.00	1,031.00	1,009.00	1,015.00	43,290
23 Jul 21	1,013.00000 +44.00	1,046.00	991.00	996.00	90,150
22 Jul 21	969.00000 +1.50	986.50	965.00	975.00	47,690
21 Jul 21	967.50000 +26.50	969.50	947.00	947.00	42,940
20 Jul 21	941.00000 +20.50	945.00	924.00	924.00	43,560
19 Jul 21	920.50000 -39.00	952.00	915.00	952.00	56,390
16 Jul 21	959.50000 +10.00	962.00	950.50	954.00	40,660
15 Jul 21	949.50000 -5.00	955.00	944.00	954.50	43,520
14 Jul 21	954.50000 -6.50	961.50	945.50	959.50	34,740
13 Jul 21	961.00000 -16.00	978.00	960.50	978.00	38,290
12 Jul 21	977.00000 -11.00	986.00	971.50	986.00	25,450
09 Jul 21	988.00000 +9.50	1,000.00	983.50	983.50	38,040
08 Jul 21	978.50000 -7.50	982.00	966.50	982.00	55,870
07 Jul 21	986.00000 +0.00	1,002.00	981.00	990.50	33,340
06 Jul 21	986.00000 -17.00	1,004.00	985.00	1,002.00	50,200
05 Jul 21	1,003.00000 -8.00	1,011.00	998.50	1,011.00	37,070
02 Jul 21	1,011.00000 +10.00	1,011.00	998.00	1,000.00	37,740
01 Jul 21	1,001.00000 +9.00	1,004.00	989.50	996.50	75,160
30 Jun 21	992.00000 -26.00	1,025.00	983.00	1,019.00	122,130
29 Jun 21	1,018.00000 +0.00	1,026.00	1,007.00	1,019.00	70,980
28 Jun 21	1,018.00000 -24.00	1,047.00	1,018.00	1,045.00	58,070
25 Jun 21	1,042.00000 +15.00	1,052.00	1,034.00	1,037.00	59,900
24 Jun 21	1,027.00000 +14.00	1,031.00	1,013.00	1,020.00	71,700
23 Jun 21	1,013.00000 -7.00	1,028.00	1,008.00	1,021.00	50,350
22 Jun 21	1,020.00000 -1.00	1,028.00	1,016.00	1,020.00	43,680
21 Jun 21	1,021.00000 +0.00	1,026.00	998.50	1,019.00	47,470
18 Jun 21	1,021.00000 -1.00	1,028.00	1,016.00	1,016.00	56,500
17 Jun 21	1,022.00000 -5.00	1,028.00	1,014.00	1,015.00	66,500
16 Jun 21	1,027.00000 +10.00	1,028.00	1,004.00	1,020.00	41,490
15 Jun 21	1,017.00000 -7.00	1,036.00	1,012.00	1,030.00	80,670
14 Jun 21	1,024.00000 -8.00	1,040.00	1,022.00	1,038.00	48,870
11 Jun 21	1,032.00000 -4.00	1,043.00	1,030.00	1,040.00	56,820
10 Jun 21	1,036.00000 +17.00	1,041.00	1,022.00	1,025.00	70,550
09 Jun 21	1,019.00000 +2.00	1,024.00	1,011.00	1,019.00	45,400
08 Jun 21	1,017.00000 -5.00	1,030.00	1,016.00	1,023.00	73,370
07 Jun 21	1,022.00000 +18.00	1,026.00	997.00	1,004.00	50,880
04 Jun 21	1,004.00000 -14.00	1,019.00	1,004.00	1,018.00	36,710
03 Jun 21	1,018.00000 -17.00	1,036.00	1,014.00	1,036.00	43,950
02 Jun 21	1,035.00000 -3.00	1,043.00	1,031.00	1,034.00	36,750
01 Jun 21	1,038.00000 +11.00	1,053.00	1,021.00	1,032.00	56,070
31 May 21	1,027.00000 -4.00	1,040.00	1,027.00	1,031.00	22,560
28 May 21	1,031.00000 +14.00	1,052.00	1,019.00	1,024.00	80,150
27 May 21	1,017.00000 +40.00	1,017.00	973.00	980.00	128,120
26 May 21	977.00000 -9.00	990.50	976.50	990.50	35,480
25 May 21	986.00000 +7.50	998.00	976.00	976.00	47,450
24 May 21	978.50000 +10.50	981.00	970.50	975.00	22,060
21 May 21	968.00000 +12.50	974.00	958.00	958.00	52,240
20 May 21	955.50000 -1.50	962.00	949.00	960.00	29,020
19 May 21	957.00000 -12.50	976.50	948.50	966.00	62,860
18 May 21	969.50000 -6.00	978.50	968.50	970.00	56,300
17 May 21	975.50000 +1.00	986.00	971.50	981.00	55,340
14 May 21	974.50000 +14.50	976.00	954.50	966.00	36,990
13 May 21	960.00000 -4.50	964.50	938.50	960.50	30,030
12 May 21	964.50000 -4.50	971.50	961.00	966.50	30,870
11 May 21	969.00000 -6.00	975.00	958.50	966.50	73,790
10 May 21	975.00000 +8.50	980.00	967.50	980.00	36,710
07 May 21	966.50000 -4.50	981.00	962.00	978.00	44,860
06 May 21	971.00000 +17.00	974.00	956.00	956.00	89,170
05 May 21	954.00000 +12.00	966.50	949.00	966.50	76,850
04 May 21	942.00000 +31.50	988.00	940.00	946.50	119,270
03 May 21	910.50000 +4.50	913.50	902.00	911.00	28,380
30 Apr 21	906.00000 +12.00	927.00	906.00	920.50	60,280
29 Apr 21	894.00000 -7.50	909.50	888.00	905.00	58,440
28 Apr 21	901.50000 -6.00	911.50	896.50	907.50	59,310
27 Apr 21	907.50000 -17.50	925.00	904.50	925.00	40,570
26 Apr 21	925.00000 +15.00	925.50	908.50	908.50	27,370
23 Apr 21	910.00000 +6.50	910.50	891.00	901.50	44,140
22 Apr 21	903.50000 -10.00	925.00	903.50	921.00	50,050
21 Apr 21	913.50000 -11.00	935.00	906.00	930.50	58,150
20 Apr 21	924.50000 -40.00	964.00	924.50	961.00	63,280
19 Apr 21	964.50000 -1.50	971.50	961.00	966.00	36,490
16 Apr 21	966.00000 +1.50	973.50	961.50	965.00	32,830
15 Apr 21	964.50000 -6.50	974.00	964.00	968.50	28,000
14 Apr 21	971.00000 +13.50	971.00	956.00	963.50	32,720
13 Apr 21	957.50000 -1.50	967.00	952.00	966.50	32,920
12 Apr 21	959.00000 -12.50	971.00	954.50	970.50	33,370
09 Apr 21	971.50000 -8.00	994.50	971.50	984.00	38,590
08 Apr 21	979.50000 +5.00	982.00	969.00	980.00	30,150
07 Apr 21	974.50000 +1.00	986.00	970.00	973.50	46,620
06 Apr 21	973.50000 +11.00	985.50	966.50	966.50	46,740
01 Apr 21	962.50000 +13.50	967.00	947.00	947.00	57,320
31 Mar 21	949.00000 +6.50	953.00	936.50	945.00	69,750
30 Mar 21	942.50000 +8.50	945.00	934.50	938.50	41,630
29 Mar 21	934.00000 -3.50	938.00	929.00	937.50	34,580
26 Mar 21	937.50000 +14.50	938.00	923.00	928.00	36,220
25 Mar 21	923.00000 -7.50	926.00	901.00	926.00	70,090
24 Mar 21	930.50000 +0.50	937.00	914.50	922.00	40,890
23 Mar 21	930.00000 -15.00	949.00	925.00	949.00	49,650
22 Mar 21	945.00000 -3.50	951.50	933.50	951.50	49,390
19 Mar 21	948.50000 -11.00	958.50	940.00	951.00	85,710
18 Mar 21	959.50000 -2.50	971.00	953.00	964.00	40,210
17 Mar 21	962.00000 +3.50	963.00	953.50	960.50	41,230
16 Mar 21	958.50000 +10.00	964.50	950.50	950.50	42,710
15 Mar 21	948.50000 +4.00	953.00	942.00	942.00	32,680
12 Mar 21	944.50000 +0.00	946.50	933.00	940.00	38,330
11 Mar 21	944.50000 -8.50	958.00	936.50	956.00	41,010
10 Mar 21	953.00000 +21.50	962.50	922.50	931.50	73,770
09 Mar 21	931.50000 +7.00	937.50	917.00	923.00	54,950
08 Mar 21	924.50000 +6.00	925.50	910.50	924.50	57,310
05 Mar 21	918.50000 -28.50	947.00	914.50	947.00	102,970
04 Mar 21	947.00000 +1.50	947.00	924.00	943.50	49,670
03 Mar 21	945.50000 +26.50	945.50	921.50	924.50	56,950
02 Mar 21	919.00000 -6.50	927.50	910.50	924.00	44,850
01 Mar 21	925.50000 +32.50	932.00	906.00	906.00	82,910
26 Feb 21	893.00000 -16.00	903.50	890.00	902.00	76,840
25 Feb 21	909.00000 -11.00	933.00	906.00	929.00	43,800
24 Feb 21	920.00000 +0.50	928.50	915.00	915.00	58,840
23 Feb 21	919.50000 +15.00	928.50	907.00	907.00	38,090
22 Feb 21	904.50000 +5.50	907.00	880.00	897.50	36,760
19 Feb 21	899.00000 +4.50	904.50	892.00	895.50	45,360
18 Feb 21	894.50000 -23.50	916.50	892.50	916.50	47,590
17 Feb 21	918.00000 -7.50	933.50	914.00	927.50	30,600
16 Feb 21	925.50000 -7.50	941.50	921.50	936.00	43,350
15 Feb 21	933.00000 +15.00	935.00	921.00	926.50	35,140
12 Feb 21	918.00000 +1.00	926.50	899.50	919.50	47,850
11 Feb 21	917.00000 +9.50	922.00	902.00	918.00	31,420
10 Feb 21	907.50000 +0.00	913.50	902.00	909.00	47,640
09 Feb 21	907.50000 +4.00	909.00	899.00	909.00	43,370
08 Feb 21	903.50000 +6.00	909.50	891.00	902.00	55,920
05 Feb 21	897.50000 -2.50	906.00	894.50	902.50	43,360
04 Feb 21	900.00000 +11.50	904.50	886.00	889.00	68,920
03 Feb 21	888.50000 -11.50	908.00	881.00	905.00	43,120
02 Feb 21	900.00000 +34.00	904.50	867.50	874.50	80,600
01 Feb 21	866.00000 +3.50	874.00	862.00	867.50	44,210
29 Jan 21	862.50000 -7.50	873.00	850.00	860.00	80,170
28 Jan 21	870.00000 -1.00	875.00	846.00	865.50	62,420
27 Jan 21	871.00000 -0.50	881.00	862.50	881.00	61,630
26 Jan 21	871.50000 +11.50	890.00	857.00	861.00	100,400
25 Jan 21	860.00000 -14.50	890.00	848.50	880.00	92,450
22 Jan 21	874.50000 -5.50	878.50	856.50	878.50	80,240
21 Jan 21	880.00000 -35.50	925.50	880.00	919.00	65,110
20 Jan 21	915.50000 +10.50	928.00	897.50	909.50	73,440
19 Jan 21	905.00000 +5.00	917.00	901.00	906.50	69,790
18 Jan 21	900.00000 -2.50	902.50	887.00	902.50	42,290
15 Jan 21	902.50000 +4.50	907.00	885.50	905.50	103,680
14 Jan 21	898.00000 +18.00	906.50	876.00	881.50	99,390
13 Jan 21	880.00000 -9.50	894.00	875.50	894.00	49,520
12 Jan 21	889.50000 +7.50	899.00	884.50	890.00	35,960
11 Jan 21	882.00000 -4.50	899.00	879.00	887.50	39,900
08 Jan 21	886.50000 -19.50	911.00	885.00	910.00	74,680
07 Jan 21	906.00000 -2.00	922.00	898.00	911.00	51,550
06 Jan 21	908.00000 -1.00	925.50	901.00	913.50	70,440
05 Jan 21	909.00000 +23.00	909.00	889.50	890.00	65,700
04 Jan 21	886.00000 -11.00	909.50	885.50	906.00	43,880
31 Dec 20	897.00000 +2.00	901.50	891.00	895.00	10,010
30 Dec 20	895.00000 -12.50	909.00	895.00	909.00	21,960
29 Dec 20	907.50000 +12.00	908.00	891.50	899.50	29,280
28 Dec 20	895.50000 +12.00	900.00	885.00	886.50	22,730
24 Dec 20	883.50000 -12.50	900.00	883.50	900.00	6,840
23 Dec 20	896.00000 +26.00	897.50	869.50	873.50	47,540
22 Dec 20	870.00000 +12.50	880.00	860.00	863.50	40,890
21 Dec 20	857.50000 -26.00	868.00	841.50	867.00	74,890
18 Dec 20	883.50000 -24.50	910.00	881.50	905.00	78,000
17 Dec 20	908.00000 +5.50	913.00	901.00	904.50	54,750
16 Dec 20	902.50000 -4.00	925.00	899.00	912.50	60,970
15 Dec 20	906.50000 +10.00	908.50	890.00	896.00	64,770
14 Dec 20	896.50000 -2.00	913.50	896.00	902.50	52,310
11 Dec 20	898.50000 -1.50	910.00	887.50	909.00	43,830
10 Dec 20	900.00000 -0.50	919.50	894.50	919.50	39,730
09 Dec 20	900.50000 -18.50	928.00	900.00	928.00	87,080
08 Dec 20	919.00000 -6.00	926.50	917.00	924.00	52,420
07 Dec 20	925.00000 -21.00	945.00	922.50	945.00	47,620
04 Dec 20	946.00000 +42.50	963.50	926.00	934.50	99,880
03 Dec 20	903.50000 +2.50	911.50	890.50	907.00	72,750
02 Dec 20	901.00000 -3.00	925.00	894.00	913.00	64,140
01 Dec 20	904.00000 +39.00	904.00	869.50	869.50	63,420
30 Nov 20	865.00000 -30.00	891.50	865.00	886.50	107,000
27 Nov 20	895.00000 +1.50	900.00	885.50	891.50	61,170
26 Nov 20	893.50000 -23.50	925.00	893.50	921.50	46,420
25 Nov 20	917.00000 -13.00	937.50	916.00	935.00	60,750
24 Nov 20	930.00000 +3.50	946.00	917.00	930.00	88,610
23 Nov 20	926.50000 +6.50	936.00	924.50	925.00	44,600
20 Nov 20	920.00000 +10.50	929.00	907.00	910.00	48,290
19 Nov 20	909.50000 -0.50	910.50	893.50	904.00	48,810
18 Nov 20	910.00000 -16.50	924.50	905.50	923.00	40,650
17 Nov 20	926.50000 +5.50	926.50	902.00	923.00	81,570
16 Nov 20	921.00000 +30.50	929.00	895.00	895.00	76,690
13 Nov 20	890.50000 +19.50	890.50	862.00	867.50	58,240
12 Nov 20	871.00000 +0.00	879.50	811.50	852.00	70,630
11 Nov 20	871.00000 -18.00	894.50	858.00	878.50	81,240
10 Nov 20	889.00000 +65.00	889.00	815.50	821.00	151,540
09 Nov 20	824.00000 +57.00	840.50	775.50	778.50	168,690
06 Nov 20	767.00000 -6.00	777.00	756.50	769.50	49,470
05 Nov 20	773.00000 +8.50	774.50	760.50	765.00	40,850
04 Nov 20	764.50000 +13.50	767.50	734.50	740.00	60,040
03 Nov 20	751.00000 +28.00	753.50	731.00	735.50	48,110
02 Nov 20	723.00000 +7.00	729.50	706.00	724.00	66,970
30 Oct 20	716.00000 +15.00	719.00	691.50	700.00	60,560
29 Oct 20	701.00000 -5.50	711.50	691.50	702.50	93,680
28 Oct 20	706.50000 -11.50	716.50	678.00	709.00	113,110
27 Oct 20	718.00000 -26.00	740.00	713.50	740.00	95,570
26 Oct 20	744.00000 -25.00	765.50	737.00	755.00	46,980
23 Oct 20	769.00000 +34.00	769.00	735.00	738.00	86,520
22 Oct 20	735.00000 -5.00	748.00	728.50	748.00	63,440
21 Oct 20	740.00000 -28.50	771.00	740.00	771.00	67,520
20 Oct 20	768.50000 +10.50	773.00	747.00	758.00	64,280
19 Oct 20	758.00000 +0.00	767.00	747.50	764.00	24,760
16 Oct 20	758.00000 +18.00	758.50	725.50	750.00	40,860
15 Oct 20	740.00000 +19.00	740.00	713.00	720.00	75,690
14 Oct 20	721.00000 -14.00	735.00	720.50	735.00	50,650
13 Oct 20	735.00000 -15.00	754.50	730.00	754.50	37,730
12 Oct 20	750.00000 -9.00	765.00	745.50	765.00	45,110
09 Oct 20	759.00000 +1.50	768.00	753.00	766.00	54,420
08 Oct 20	757.50000 +1.50	772.00	754.00	764.00	69,630
07 Oct 20	756.00000 -0.50	759.00	743.00	753.00	41,110
06 Oct 20	756.50000 +10.00	756.50	742.50	746.50	37,990
05 Oct 20	746.50000 +17.50	749.50	735.00	737.00	39,670
02 Oct 20	729.00000 -1.00	729.00	714.00	723.50	37,740
01 Oct 20	730.00000 +5.00	737.00	719.50	731.00	61,300
30 Sep 20	725.00000 +7.50	728.50	705.50	713.00	90,010
29 Sep 20	717.50000 -13.50	728.00	711.00	727.50	50,660
28 Sep 20	731.00000 +19.00	735.50	721.50	726.50	65,470
25 Sep 20	712.00000 +0.00	714.00	699.00	713.50	60,420
24 Sep 20	712.00000 -7.50	718.00	697.50	709.50	94,380
23 Sep 20	719.50000 -5.50	756.00	719.50	737.00	76,020
22 Sep 20	725.00000 -7.50	739.50	714.00	735.00	80,960
21 Sep 20	732.50000 -42.50	772.00	732.50	770.50	96,120
18 Sep 20	775.00000 -24.00	795.50	770.50	795.50	128,490
17 Sep 20	799.00000 -7.00	809.50	788.50	792.50	61,140
16 Sep 20	806.00000 +12.00	806.00	783.00	799.00	64,120
15 Sep 20	794.00000 -24.50	820.50	793.00	816.00	59,830
14 Sep 20	818.50000 +68.50	833.50	797.50	801.50	143,110
11 Sep 20	750.00000 -23.50	776.50	744.00	776.50	98,500
10 Sep 20	773.50000 -6.50	800.00	773.50	782.50	50,310
09 Sep 20	780.00000 -11.50	798.50	773.00	795.00	68,740
08 Sep 20	791.50000 -17.50	810.00	787.50	810.00	47,210
07 Sep 20	809.00000 +23.50	813.00	792.50	794.00	40,610
04 Sep 20	785.50000 -22.50	823.50	785.50	806.00	63,570
03 Sep 20	808.00000 +6.50	839.00	803.00	804.50	126,580
02 Sep 20	801.50000 +35.50	802.00	770.50	774.00	80,360
01 Sep 20	766.00000 +3.50	768.00	743.00	768.00	59,590
31 Aug 20	762.50000 -29.50	804.00	762.50	802.50	96,020
28 Aug 20	792.00000 +9.50	795.00	779.50	789.00	53,410
27 Aug 20	782.50000 +8.50	785.50	763.00	785.50	49,280
26 Aug 20	774.00000 -5.00	785.00	768.00	781.00	30,110
25 Aug 20	779.00000 -5.50	799.00	777.50	787.50	50,570
24 Aug 20	784.50000 +18.00	784.50	769.00	771.50	45,550
21 Aug 20	766.50000 +8.00	769.50	750.50	769.50	41,620
20 Aug 20	758.50000 -12.50	768.50	756.50	768.50	44,220
19 Aug 20	771.00000 -5.00	790.00	756.50	778.00	54,650
18 Aug 20	776.00000 -23.00	808.50	776.00	808.50	53,680
17 Aug 20	799.00000 +2.00	801.00	784.50	800.00	38,340
14 Aug 20	797.00000 -5.00	800.00	785.50	800.00	43,990
13 Aug 20	802.00000 -9.00	815.50	800.00	804.00	54,480
12 Aug 20	811.00000 +6.00	818.00	784.50	800.00	80,070
11 Aug 20	805.00000 +42.00	805.00	768.50	768.50	72,280
10 Aug 20	763.00000 +18.50	763.00	743.50	749.00	29,640
07 Aug 20	744.50000 +2.00	745.50	732.00	740.00	32,380
06 Aug 20	742.50000 +0.00	749.00	732.00	743.00	46,020
05 Aug 20	742.50000 +11.50	750.00	731.50	738.50	46,360
04 Aug 20	731.00000 +0.00	750.50	731.00	737.50	88,450
03 Aug 20	731.00000 +26.00	731.00	696.50	709.00	84,630
31 Jul 20	705.00000 -10.00	725.00	702.00	723.50	104,160
30 Jul 20	715.00000 -9.00	734.50	702.50	734.00	70,740
29 Jul 20	724.00000 -14.00	741.50	724.00	741.50	73,830
28 Jul 20	738.00000 +6.00	749.50	725.00	734.00	108,070
27 Jul 20	732.00000 -50.00	790.00	732.00	787.50	103,190
24 Jul 20	782.00000 -46.00	842.00	781.00	842.00	138,770
23 Jul 20	828.00000 -10.50	849.00	825.50	848.00	40,170
22 Jul 20	838.50000 -12.00	857.50	824.00	853.00	72,940
21 Jul 20	850.50000 +32.00	850.50	819.00	825.00	63,310
20 Jul 20	818.50000 +3.00	825.50	807.00	815.50	56,230
17 Jul 20	815.50000 -17.50	832.00	809.00	828.50	39,390
16 Jul 20	833.00000 -17.00	849.00	828.50	845.00	44,180
15 Jul 20	850.00000 +30.50	854.00	829.00	829.00	68,560
14 Jul 20	819.50000 -21.50	831.00	801.50	830.00	68,250
13 Jul 20	841.00000 +14.00	846.50	823.50	834.00	33,810
10 Jul 20	827.00000 +12.50	829.50	800.00	829.50	41,480
09 Jul 20	814.50000 -13.00	835.50	812.00	832.00	54,750
08 Jul 20	827.50000 -21.00	843.50	826.50	843.00	54,450
07 Jul 20	848.50000 +2.00	852.50	828.00	846.50	67,480
06 Jul 20	846.50000 +14.50	861.00	840.00	845.00	42,920
03 Jul 20	832.00000 -9.00	849.50	824.50	842.00	45,700
02 Jul 20	841.00000 +23.00	848.00	818.50	818.50	88,810
01 Jul 20	818.00000 -2.50	831.00	798.00	821.00	64,400
30 Jun 20	820.50000 +12.50	825.00	804.50	810.50	136,290
29 Jun 20	808.00000 +3.00	816.00	795.00	804.50	39,360
26 Jun 20	805.00000 +2.50	819.50	794.00	816.50	58,810
25 Jun 20	802.50000 +4.50	804.00	777.50	797.50	73,860
24 Jun 20	798.00000 -22.00	823.50	793.50	821.50	90,830
23 Jun 20	820.00000 +2.50	835.00	808.00	819.50	96,810
22 Jun 20	817.50000 +4.50	838.50	796.00	808.50	122,760
19 Jun 20	813.00000 -37.50	859.50	774.00	859.50	311,520
18 Jun 20	850.50000 -20.50	881.00	842.50	865.50	130,220
17 Jun 20	871.00000 -2.00	896.00	866.00	880.00	137,990
16 Jun 20	873.00000 +23.00	899.50	859.00	879.00	116,680
15 Jun 20	850.00000 +2.00	871.50	826.00	843.00	86,690
12 Jun 20	848.00000 +8.00	889.50	824.00	832.00	90,820
11 Jun 20	840.00000 -54.00	875.00	836.00	872.50	110,630
10 Jun 20	894.00000 -38.50	955.00	892.00	931.50	110,300
09 Jun 20	932.50000 -42.50	983.50	897.50	977.00	177,430
08 Jun 20	975.00000 +34.00	976.00	926.50	939.00	168,220
05 Jun 20	941.00000 +71.00	941.00	875.50	881.50	117,340
04 Jun 20	870.00000 -10.00	883.50	850.00	880.00	120,980
03 Jun 20	880.00000 +65.00	880.00	812.50	815.00	136,390
02 Jun 20	815.00000 +33.50	816.00	791.50	794.00	91,720
01 Jun 20	781.50000 +14.50	785.50	758.00	771.50	66,560
29 May 20	767.00000 +8.00	767.00	728.50	755.00	153,270
28 May 20	759.00000 +4.00	778.00	749.00	765.50	106,000
27 May 20	755.00000 +10.50	769.00	742.00	749.00	106,340
26 May 20	744.50000 +24.00	747.00	718.00	720.00	77,440
25 May 20	720.50000 +22.00	720.50	702.00	705.00	39,610
22 May 20	698.50000 +2.50	704.50	678.50	685.50	45,080
21 May 20	696.00000 -6.50	705.00	689.00	701.00	45,210
20 May 20	702.50000 +12.00	707.50	664.00	695.50	72,870
19 May 20	690.50000 +0.50	712.00	679.50	700.00	80,710
18 May 20	690.00000 +20.00	695.00	677.00	677.00	65,690
15 May 20	670.00000 +27.00	676.00	656.00	659.00	86,590
14 May 20	643.00000 -42.00	693.00	636.50	684.50	92,410
13 May 20	685.00000 -29.00	713.00	681.00	712.00	66,470
12 May 20	714.00000 -16.00	737.00	708.50	737.00	42,440
11 May 20	730.00000 +7.50	740.00	726.50	730.00	47,900
08 May 20	722.50000 +22.00	722.50	706.00	707.00	72,510
07 May 20	700.50000 +5.50	713.50	695.50	700.00	63,720
06 May 20	695.00000 -19.50	718.00	692.00	718.00	63,490
05 May 20	714.50000 +7.50	719.50	702.50	719.50	72,940
04 May 20	707.00000 -38.00	737.50	700.00	737.50	80,990
30 Apr 20	745.00000 -20.00	787.50	745.00	776.50	83,350
29 Apr 20	765.00000 -18.00	796.00	765.00	791.00	60,760
28 Apr 20	783.00000 -19.50	805.00	776.00	799.00	43,400
27 Apr 20	802.50000 +17.50	803.00	788.00	794.00	25,150
24 Apr 20	785.00000 -16.00	803.50	780.00	795.00	33,120
23 Apr 20	801.00000 +2.50	802.00	787.50	791.00	37,250
22 Apr 20	798.50000 +18.00	806.50	780.00	787.00	32,090
21 Apr 20	780.50000 -22.50	805.50	776.00	802.00	48,340
20 Apr 20	803.00000 +3.00	817.50	791.00	804.00	42,020
17 Apr 20	800.00000 +28.00	810.00	775.50	791.00	57,510
16 Apr 20	772.00000 -2.50	804.00	761.50	785.50	57,740
15 Apr 20	774.50000 -56.00	836.00	771.00	836.00	54,710
14 Apr 20	830.50000 +5.00	836.00	818.00	830.00	48,450
09 Apr 20	825.50000 -10.50	860.50	822.50	844.00	56,000
08 Apr 20	836.00000 +3.50	837.00	816.50	837.00	54,870
07 Apr 20	832.50000 +52.50	835.50	793.00	794.50	91,990
06 Apr 20	780.00000 +39.50	780.00	753.00	760.00	58,040
03 Apr 20	740.50000 +9.00	746.50	731.50	734.50	64,240
02 Apr 20	731.50000 +5.00	745.00	718.00	722.50	61,220
01 Apr 20	726.50000 -22.50	764.00	717.50	744.00	91,940
31 Mar 20	749.00000 +44.00	749.00	720.50	727.50	110,370
30 Mar 20	705.00000 -27.00	737.00	692.50	734.00	74,620
27 Mar 20	732.00000 -57.50	785.00	714.00	783.00	100,790
26 Mar 20	789.50000 +15.50	812.50	739.00	800.00	100,820
25 Mar 20	774.00000 +37.00	798.50	734.50	763.50	131,000
24 Mar 20	737.00000 +54.50	737.00	696.00	715.00	83,550
23 Mar 20	682.50000 -37.00	716.50	678.00	687.00	61,780
20 Mar 20	719.50000 +60.00	733.00	665.00	692.00	186,070
19 Mar 20	659.50000 +27.50	710.00	642.00	681.50	219,930
18 Mar 20	632.00000 -32.00	750.00	628.50	720.00	134,380
17 Mar 20	664.00000 -4.00	723.50	659.00	723.50	160,540
16 Mar 20	668.00000 -75.00	704.00	624.00	699.00	218,140
13 Mar 20	743.00000 +10.50	778.00	725.00	750.00	238,810
12 Mar 20	732.50000 -94.50	800.00	732.50	776.50	216,640
11 Mar 20	827.00000 -35.50	882.50	825.50	878.00	134,180
10 Mar 20	862.50000 -8.50	906.00	862.50	883.50	209,600
09 Mar 20	871.00000 -63.00	913.00	871.00	887.00	188,680
06 Mar 20	934.00000 -26.50	954.50	928.00	943.50	162,270
05 Mar 20	960.50000 +2.50	971.50	952.00	965.00	111,130
04 Mar 20	958.00000 +6.50	962.50	942.00	957.50	93,000
03 Mar 20	951.50000 -0.50	979.00	951.50	973.00	92,980
02 Mar 20	952.00000 +13.00	975.50	924.50	966.50	173,960
28 Feb 20	939.00000 -76.00	987.50	932.00	987.50	288,660
27 Feb 20	1,015.00000 -61.00	1,080.00	995.50	1,076.00	191,180
26 Feb 20	1,076.00000 +32.00	1,086.00	1,026.00	1,046.00	138,070
25 Feb 20	1,044.00000 -5.00	1,072.00	1,038.00	1,053.00	101,530
24 Feb 20	1,049.00000 -21.00	1,054.00	1,036.00	1,050.00	161,780
21 Feb 20	1,070.00000 +5.00	1,083.00	1,057.00	1,068.00	73,920
20 Feb 20	1,065.00000 -9.00	1,089.00	1,065.00	1,078.00	66,460
19 Feb 20	1,074.00000 +12.00	1,078.00	1,062.00	1,062.00	70,290
18 Feb 20	1,062.00000 -19.00	1,077.00	1,062.00	1,077.00	65,410
17 Feb 20	1,081.00000 -11.00	1,098.00	1,072.00	1,097.00	66,000
14 Feb 20	1,092.00000 +19.00	1,100.00	1,068.00	1,068.00	66,880
13 Feb 20	1,073.00000 -3.00	1,081.00	1,054.00	1,079.00	96,800
12 Feb 20	1,076.00000 -1.00	1,092.00	1,071.00	1,090.00	75,080
11 Feb 20	1,077.00000 -8.00	1,106.00	1,077.00	1,096.00	58,310
10 Feb 20	1,085.00000 -26.00	1,111.00	1,084.00	1,110.00	62,260
07 Feb 20	1,111.00000 -4.00	1,118.00	1,096.00	1,118.00	97,680
06 Feb 20	1,115.00000 +5.00	1,125.00	1,114.00	1,125.00	74,420
05 Feb 20	1,110.00000 +20.00	1,121.00	1,088.00	1,088.00	94,650
04 Feb 20	1,090.00000 -14.00	1,112.00	1,088.00	1,106.00	82,740
03 Feb 20	1,104.00000 +6.00	1,120.00	1,095.00	1,100.00	82,270
31 Jan 20	1,098.00000 +5.00	1,110.00	1,091.00	1,110.00	62,830
30 Jan 20	1,093.00000 -6.00	1,101.00	1,090.00	1,099.00	62,840
29 Jan 20	1,099.00000 +0.00	1,111.00	1,097.00	1,100.00	75,340
28 Jan 20	1,099.00000 -15.00	1,118.00	1,095.00	1,113.00	81,050
27 Jan 20	1,114.00000 -3.00	1,116.00	1,083.00	1,100.00	89,400
24 Jan 20	1,117.00000 -9.00	1,142.00	1,111.00	1,135.00	71,010
23 Jan 20	1,126.00000 +15.00	1,137.00	1,117.00	1,135.00	62,560
22 Jan 20	1,111.00000 -21.00	1,146.00	1,111.00	1,146.00	62,330
21 Jan 20	1,132.00000 -18.00	1,152.00	1,132.00	1,150.00	46,090
20 Jan 20	1,150.00000 +14.00	1,156.00	1,134.00	1,140.00	48,030
17 Jan 20	1,136.00000 +35.00	1,138.00	1,102.00	1,102.00	90,140
16 Jan 20	1,101.00000 -9.00	1,116.00	1,092.00	1,113.00	94,930
15 Jan 20	1,110.00000 -3.00	1,123.00	1,109.00	1,115.00	74,240
14 Jan 20	1,113.00000 +1.00	1,135.00	1,110.00	1,130.00	94,300
13 Jan 20	1,112.00000 -6.00	1,139.00	1,112.00	1,126.00	97,260
10 Jan 20	1,118.00000 -5.00	1,130.00	1,112.00	1,130.00	86,950
09 Jan 20	1,123.00000 -6.00	1,130.00	1,117.00	1,129.00	92,210
08 Jan 20	1,129.00000 -4.00	1,147.00	1,123.00	1,137.00	55,580
07 Jan 20	1,133.00000 -40.00	1,142.00	1,125.00	1,140.00	101,660
06 Jan 20	1,173.00000 -11.00	1,183.00	1,166.00	1,180.00	61,630
03 Jan 20	1,184.00000 -3.00	1,191.00	1,176.00	1,185.00	42,120
02 Jan 20	1,187.00000 +17.00	1,192.00	1,178.00	1,178.00	59,820
31 Dec 19	1,170.00000 -1.00	1,176.00	1,165.00	1,175.00	23,520
30 Dec 19	1,171.00000 -8.00	1,184.00	1,171.00	1,177.00	29,550
27 Dec 19	1,179.00000 -17.00	1,199.00	1,179.00	1,196.00	48,100
24 Dec 19	1,196.00000 +6.00	1,198.00	1,187.00	1,195.00	15,260
23 Dec 19	1,190.00000 +16.00	1,191.00	1,172.00	1,174.00	55,270
20 Dec 19	1,174.00000 +14.00	1,177.00	1,156.00	1,160.00	130,640
19 Dec 19	1,160.00000 +14.00	1,163.00	1,145.00	1,145.00	83,410
18 Dec 19	1,146.00000 +8.00	1,157.00	1,136.00	1,138.00	62,760
17 Dec 19	1,138.00000 +8.00	1,142.00	1,121.00	1,132.00	50,910
16 Dec 19	1,130.00000 +18.00	1,143.00	1,118.00	1,118.00	53,470
13 Dec 19	1,112.00000 -7.00	1,135.00	1,112.00	1,130.00	89,180
12 Dec 19	1,119.00000 -7.00	1,134.00	1,112.00	1,127.00	67,550
11 Dec 19	1,126.00000 -11.00	1,145.00	1,120.00	1,137.00	64,350
10 Dec 19	1,137.00000 -9.00	1,147.00	1,126.00	1,145.00	64,990
09 Dec 19	1,146.00000 -7.00	1,161.00	1,146.00	1,153.00	56,570
06 Dec 19	1,153.00000 -3.00	1,162.00	1,146.00	1,160.00	57,960
05 Dec 19	1,156.00000 +1.00	1,164.00	1,148.00	1,155.00	62,220
04 Dec 19	1,155.00000 +5.00	1,167.00	1,146.00	1,150.00	91,390
03 Dec 19	1,150.00000 -44.00	1,191.00	1,145.00	1,181.00	138,080
02 Dec 19	1,194.00000 -41.00	1,241.00	1,194.00	1,226.00	99,770
29 Nov 19	1,235.00000 -17.00	1,252.00	1,232.00	1,248.00	45,510
28 Nov 19	1,252.00000 -10.00	1,269.00	1,242.00	1,269.00	42,150
27 Nov 19	1,262.00000 -18.00	1,283.00	1,261.00	1,279.00	33,690
26 Nov 19	1,280.00000 +25.00	1,280.00	1,250.00	1,255.00	176,610
25 Nov 19	1,255.00000 +11.00	1,268.00	1,245.00	1,250.00	47,780
22 Nov 19	1,244.00000 +12.00	1,257.00	1,222.00	1,226.00	53,950
21 Nov 19	1,232.00000 -8.00	1,243.00	1,221.00	1,238.00	50,850
20 Nov 19	1,240.00000 -6.00	1,245.00	1,226.00	1,245.00	36,200
19 Nov 19	1,246.00000 +10.00	1,260.00	1,235.00	1,236.00	31,790
18 Nov 19	1,236.00000 -25.00	1,264.00	1,226.00	1,264.00	48,040
15 Nov 19	1,261.00000 +23.00	1,263.00	1,233.00	1,243.00	112,820
14 Nov 19	1,238.00000 -24.00	1,260.00	1,236.00	1,254.00	54,870
13 Nov 19	1,262.00000 -9.00	1,269.00	1,255.00	1,268.00	55,940
12 Nov 19	1,271.00000 -6.00	1,284.00	1,270.00	1,277.00	42,400
11 Nov 19	1,277.00000 +3.00	1,289.00	1,267.00	1,267.00	55,780
08 Nov 19	1,274.00000 +6.00	1,275.00	1,259.00	1,270.00	45,040
07 Nov 19	1,268.00000 +12.00	1,275.00	1,254.00	1,260.00	37,300
06 Nov 19	1,256.00000 +4.00	1,270.00	1,246.00	1,246.00	46,640
05 Nov 19	1,252.00000 -17.00	1,279.00	1,245.00	1,279.00	53,440
04 Nov 19	1,269.00000 +29.00	1,278.00	1,245.00	1,245.00	66,860
01 Nov 19	1,240.00000 -5.00	1,259.00	1,240.00	1,259.00	43,990
31 Oct 19	1,245.00000 +3.00	1,259.00	1,238.00	1,250.00	61,500
30 Oct 19	1,242.00000 +6.00	1,248.00	1,227.00	1,245.00	45,270
29 Oct 19	1,236.00000 +34.00	1,237.00	1,201.00	1,210.00	55,670
28 Oct 19	1,202.00000 -7.00	1,212.00	1,201.00	1,212.00	45,150
25 Oct 19	1,209.00000 +2.00	1,214.00	1,199.00	1,212.00	32,900
24 Oct 19	1,207.00000 +11.00	1,211.00	1,195.00	1,202.00	35,930
23 Oct 19	1,196.00000 +1.00	1,199.00	1,176.00	1,193.00	53,310
22 Oct 19	1,195.00000 -13.00	1,216.00	1,189.00	1,208.00	63,240
21 Oct 19	1,208.00000 -1.00	1,215.00	1,193.00	1,211.00	55,160
18 Oct 19	1,209.00000 -26.00	1,226.00	1,201.00	1,223.00	65,440
17 Oct 19	1,235.00000 +0.00	1,241.00	1,221.00	1,239.00	62,180
16 Oct 19	1,235.00000 -26.00	1,266.00	1,228.00	1,262.00	73,170
15 Oct 19	1,261.00000 +14.00	1,272.00	1,253.00	1,256.00	60,010
14 Oct 19	1,247.00000 +13.00	1,251.00	1,233.00	1,249.00	57,800
11 Oct 19	1,234.00000 +12.00	1,245.00	1,225.00	1,225.00	55,180
10 Oct 19	1,222.00000 -7.00	1,233.00	1,221.00	1,230.00	48,290
09 Oct 19	1,229.00000 +1.00	1,245.00	1,219.00	1,231.00	34,720
08 Oct 19	1,228.00000 -17.00	1,256.00	1,223.00	1,247.00	43,060
07 Oct 19	1,245.00000 +2.00	1,250.00	1,235.00	1,243.00	69,660
04 Oct 19	1,243.00000 +10.00	1,246.00	1,227.00	1,240.00	44,730
03 Oct 19	1,233.00000 -23.00	1,281.00	1,217.00	1,257.00	73,480
02 Oct 19	1,256.00000 -44.00	1,295.00	1,256.00	1,290.00	74,100
01 Oct 19	1,300.00000 +2.00	1,306.00	1,288.00	1,306.00	74,450
30 Sep 19	1,298.00000 +15.00	1,303.00	1,286.00	1,291.00	68,370
27 Sep 19	1,283.00000 -14.00	1,310.00	1,283.00	1,303.00	50,040
26 Sep 19	1,297.00000 +7.00	1,310.00	1,286.00	1,294.00	61,920
25 Sep 19	1,290.00000 +5.00	1,297.00	1,263.00	1,285.00	93,820
24 Sep 19	1,285.00000 -11.00	1,302.00	1,282.00	1,296.00	88,460
23 Sep 19	1,296.00000 -2.00	1,301.00	1,277.00	1,292.00	49,710
20 Sep 19	1,298.00000 -29.00	1,333.00	1,298.00	1,330.00	103,200
19 Sep 19	1,327.00000 +3.00	1,341.00	1,324.00	1,329.00	53,420
18 Sep 19	1,324.00000 -6.00	1,331.00	1,318.00	1,330.00	67,710
17 Sep 19	1,330.00000 -10.00	1,357.00	1,324.00	1,346.00	68,910
16 Sep 19	1,340.00000 -21.00	1,347.00	1,321.00	1,347.00	64,280
13 Sep 19	1,361.00000 +1.00	1,381.00	1,355.00	1,368.00	52,150
12 Sep 19	1,360.00000 +10.00	1,362.00	1,331.00	1,350.00	72,260
11 Sep 19	1,350.00000 -11.00	1,367.00	1,348.00	1,367.00	47,560
10 Sep 19	1,361.00000 -13.00	1,381.00	1,361.00	1,375.00	71,930
09 Sep 19	1,374.00000 -4.00	1,398.00	1,357.00	1,390.00	55,900
06 Sep 19	1,378.00000 -22.00	1,398.00	1,361.00	1,397.00	73,860
05 Sep 19	1,400.00000 +76.00	1,455.00	1,400.00	1,430.00	173,600
04 Sep 19	1,324.00000 +14.00	1,336.00	1,306.00	1,320.00	63,900
03 Sep 19	1,310.00000 +10.00	1,320.00	1,300.00	1,304.00	67,360
02 Sep 19	1,300.00000 +6.00	1,304.00	1,285.00	1,300.00	35,490
30 Aug 19	1,294.00000 +29.00	1,295.00	1,251.00	1,264.00	56,350
29 Aug 19	1,265.00000 +23.00	1,265.00	1,235.00	1,235.00	39,990
28 Aug 19	1,242.00000 -20.00	1,265.00	1,240.00	1,260.00	53,550
27 Aug 19	1,262.00000 -12.00	1,280.00	1,260.00	1,279.00	72,730
26 Aug 19	1,274.00000 +1.00	1,282.00	1,264.00	1,275.00	34,850
23 Aug 19	1,273.00000 +0.00	1,301.00	1,251.00	1,267.00	62,700
22 Aug 19	1,273.00000 +3.00	1,281.00	1,251.00	1,256.00	59,970
21 Aug 19	1,270.00000 +66.00	1,270.00	1,205.00	1,205.00	57,940
20 Aug 19	1,204.00000 -9.00	1,222.00	1,197.00	1,218.00	65,060
19 Aug 19	1,213.00000 +14.00	1,215.00	1,199.00	1,201.00	31,930
16 Aug 19	1,199.00000 +19.00	1,200.00	1,181.00	1,186.00	30,560
15 Aug 19	1,180.00000 -9.00	1,199.00	1,163.00	1,199.00	31,080
14 Aug 19	1,189.00000 -38.00	1,230.00	1,189.00	1,230.00	32,170
13 Aug 19	1,227.00000 +23.00	1,241.00	1,189.00	1,195.00	44,020
12 Aug 19	1,204.00000 -12.00	1,229.00	1,193.00	1,217.00	21,560
09 Aug 19	1,216.00000 -16.00	1,236.00	1,215.00	1,236.00	23,370
08 Aug 19	1,232.00000 +31.00	1,236.00	1,206.00	1,212.00	39,910
07 Aug 19	1,201.00000 +16.00	1,217.00	1,180.00	1,189.00	50,170
06 Aug 19	1,185.00000 -2.00	1,200.00	1,170.00	1,183.00	35,990
05 Aug 19	1,187.00000 -25.00	1,216.00	1,184.00	1,216.00	71,350
02 Aug 19	1,212.00000 -43.00	1,235.00	1,202.00	1,224.00	54,900
01 Aug 19	1,255.00000 +15.00	1,256.00	1,224.00	1,224.00	51,360
31 Jul 19	1,240.00000 +13.00	1,253.00	1,228.00	1,237.00	44,150
30 Jul 19	1,227.00000 -21.00	1,245.00	1,223.00	1,238.00	38,370
29 Jul 19	1,248.00000 -15.00	1,267.00	1,237.00	1,267.00	30,370
26 Jul 19	1,263.00000 +6.00	1,265.00	1,250.00	1,260.00	27,580
25 Jul 19	1,257.00000 -9.00	1,275.00	1,246.00	1,269.00	43,830
24 Jul 19	1,266.00000 +11.00	1,270.00	1,239.00	1,250.00	44,440
23 Jul 19	1,255.00000 +37.00	1,261.00	1,222.00	1,227.00	52,980
22 Jul 19	1,218.00000 -4.00	1,229.00	1,207.00	1,226.00	46,830
19 Jul 19	1,222.00000 +12.00	1,229.00	1,203.00	1,211.00	56,870
18 Jul 19	1,210.00000 -17.00	1,227.00	1,206.00	1,227.00	37,960
17 Jul 19	1,227.00000 +14.00	1,228.00	1,208.00	1,218.00	50,120
16 Jul 19	1,213.00000 +23.00	1,213.00	1,195.00	1,207.00	35,800
15 Jul 19	1,190.00000 +0.00	1,210.00	1,179.00	1,200.00	40,480
12 Jul 19	1,190.00000 +22.00	1,193.00	1,169.00	1,171.00	45,590
11 Jul 19	1,168.00000 -18.00	1,190.00	1,166.00	1,190.00	58,990
10 Jul 19	1,186.00000 +5.00	1,198.00	1,182.00	1,183.00	37,690
09 Jul 19	1,181.00000 -27.00	1,208.00	1,177.00	1,207.00	52,920
08 Jul 19	1,208.00000 -23.00	1,232.00	1,198.00	1,229.00	53,050
05 Jul 19	1,231.00000 -15.00	1,246.00	1,221.00	1,246.00	30,150
04 Jul 19	1,246.00000 -1.00	1,259.00	1,245.00	1,251.00	42,160
03 Jul 19	1,247.00000 +24.00	1,247.00	1,223.00	1,229.00	37,740
02 Jul 19	1,223.00000 -8.00	1,240.00	1,213.00	1,238.00	65,450
01 Jul 19	1,231.00000 -33.00	1,275.00	1,222.00	1,271.00	64,590
28 Jun 19	1,264.00000 +35.00	1,264.00	1,226.00	1,226.00	65,500
27 Jun 19	1,229.00000 +0.00	1,243.00	1,222.00	1,239.00	55,780
26 Jun 19	1,229.00000 -15.00	1,246.00	1,227.00	1,244.00	58,890
25 Jun 19	1,244.00000 +2.00	1,249.00	1,228.00	1,242.00	53,870
24 Jun 19	1,242.00000 -17.00	1,264.00	1,232.00	1,257.00	57,750
21 Jun 19	1,259.00000 +0.00	1,270.00	1,246.00	1,259.00	136,410
20 Jun 19	1,259.00000 +20.00	1,269.00	1,240.00	1,240.00	66,930
19 Jun 19	1,239.00000 +23.00	1,247.00	1,214.00	1,215.00	83,570
18 Jun 19	1,216.00000 +8.00	1,220.00	1,204.00	1,216.00	56,290
17 Jun 19	1,208.00000 +8.00	1,234.00	1,200.00	1,201.00	51,180
14 Jun 19	1,200.00000 -11.00	1,216.00	1,198.00	1,216.00	71,100
13 Jun 19	1,211.00000 +1.00	1,225.00	1,208.00	1,219.00	49,930
12 Jun 19	1,210.00000 -25.00	1,236.00	1,196.00	1,232.00	79,520
11 Jun 19	1,235.00000 -1.00	1,262.00	1,235.00	1,238.00	70,540
10 Jun 19	1,236.00000 +14.00	1,237.00	1,219.00	1,232.00	42,300
07 Jun 19	1,222.00000 +36.00	1,222.00	1,191.00	1,197.00	87,440
06 Jun 19	1,186.00000 -9.00	1,205.00	1,184.00	1,205.00	56,180
05 Jun 19	1,195.00000 +57.00	1,204.00	1,170.00	1,188.00	127,520
04 Jun 19	1,138.00000 +17.00	1,152.00	1,112.00	1,121.00	73,980
03 Jun 19	1,121.00000 +4.00	1,121.00	1,106.00	1,114.00	72,870
31 May 19	1,117.00000 -19.00	1,126.00	1,103.00	1,126.00	85,630
30 May 19	1,136.00000 +8.00	1,138.00	1,128.00	1,135.00	34,040
29 May 19	1,128.00000 -38.00	1,189.00	1,123.00	1,170.00	85,170
28 May 19	1,166.00000 +10.00	1,172.00	1,158.00	1,160.00	106,340
27 May 19	1,156.00000 -37.00	1,201.00	1,149.00	1,198.00	79,580
24 May 19	1,193.00000 -30.00	1,241.00	1,188.00	1,225.00	84,350
23 May 19	1,223.00000 -5.00	1,237.00	1,212.00	1,223.00	75,770
22 May 19	1,228.00000 -23.00	1,251.00	1,225.00	1,235.00	61,970
21 May 19	1,251.00000 -12.00	1,271.00	1,242.00	1,267.00	75,050
20 May 19	1,263.00000 +7.00	1,297.00	1,260.00	1,270.00	85,450
17 May 19	1,256.00000 -18.00	1,277.00	1,247.00	1,274.00	49,280
16 May 19	1,274.00000 +22.00	1,278.00	1,250.00	1,267.00	41,370
15 May 19	1,252.00000 -9.00	1,263.00	1,238.00	1,258.00	59,990
14 May 19	1,261.00000 +6.00	1,277.00	1,248.00	1,266.00	48,530
13 May 19	1,255.00000 -23.00	1,280.00	1,253.00	1,280.00	55,160
10 May 19	1,278.00000 +17.00	1,287.00	1,267.00	1,267.00	29,920
09 May 19	1,261.00000 -12.00	1,279.00	1,260.00	1,275.00	45,850
08 May 19	1,273.00000 -8.00	1,290.00	1,273.00	1,281.00	37,510
07 May 19	1,281.00000 -23.00	1,310.00	1,276.00	1,310.00	61,210
06 May 19	1,304.00000 -13.00	1,311.00	1,288.00	1,311.00	38,960
03 May 19	1,317.00000 -19.00	1,344.00	1,317.00	1,334.00	53,780
02 May 19	1,336.00000 -13.00	1,353.00	1,334.00	1,353.00	49,250
30 Apr 19	1,349.00000 +1.00	1,357.00	1,338.00	1,357.00	53,520
29 Apr 19	1,348.00000 +9.00	1,357.00	1,336.00	1,345.00	33,600
26 Apr 19	1,339.00000 +2.00	1,340.00	1,323.00	1,326.00	27,110
25 Apr 19	1,337.00000 +7.00	1,337.00	1,320.00	1,335.00	32,110
24 Apr 19	1,330.00000 +22.00	1,334.00	1,308.00	1,308.00	50,720
23 Apr 19	1,308.00000 +11.00	1,308.00	1,291.00	1,303.00	56,470
18 Apr 19	1,297.00000 -4.00	1,305.00	1,290.00	1,301.00	35,510
17 Apr 19	1,301.00000 +2.00	1,302.00	1,285.00	1,300.00	35,550
16 Apr 19	1,299.00000 +8.00	1,300.00	1,279.00	1,298.00	44,130
15 Apr 19	1,291.00000 -24.00	1,314.00	1,277.00	1,314.00	82,890
12 Apr 19	1,315.00000 +14.00	1,315.00	1,295.00	1,295.00	49,750
11 Apr 19	1,301.00000 +1.00	1,320.00	1,291.00	1,313.00	75,940
10 Apr 19	1,300.00000 -47.00	1,342.00	1,288.00	1,342.00	92,890
09 Apr 19	1,347.00000 -9.00	1,359.00	1,341.00	1,359.00	72,010
08 Apr 19	1,356.00000 +1.00	1,358.00	1,345.00	1,356.00	42,660
05 Apr 19	1,355.00000 -10.00	1,378.00	1,347.00	1,370.00	52,060
04 Apr 19	1,365.00000 -18.00	1,383.00	1,362.00	1,383.00	37,900
03 Apr 19	1,383.00000 +28.00	1,383.00	1,355.00	1,355.00	56,470
02 Apr 19	1,355.00000 -4.00	1,365.00	1,350.00	1,356.00	51,290
01 Apr 19	1,359.00000 +44.00	1,363.00	1,331.00	1,333.00	60,430
29 Mar 19	1,315.00000 +11.00	1,334.00	1,304.00	1,312.00	101,680
28 Mar 19	1,304.00000 -16.00	1,336.00	1,304.00	1,315.00	71,160
27 Mar 19	1,320.00000 -17.00	1,349.00	1,311.00	1,338.00	82,190
26 Mar 19	1,337.00000 +10.00	1,354.00	1,331.00	1,338.00	49,550
25 Mar 19	1,327.00000 +1.00	1,335.00	1,306.00	1,324.00	80,970
22 Mar 19	1,326.00000 -56.00	1,389.00	1,326.00	1,389.00	93,380
21 Mar 19	1,382.00000 -22.00	1,415.00	1,369.00	1,415.00	56,150
20 Mar 19	1,404.00000 -10.00	1,423.00	1,404.00	1,423.00	47,870
19 Mar 19	1,414.00000 +6.00	1,424.00	1,411.00	1,417.00	37,870
18 Mar 19	1,408.00000 -3.00	1,425.00	1,402.00	1,420.00	52,940
15 Mar 19	1,411.00000 +0.00	1,425.00	1,411.00	1,413.00	110,250
14 Mar 19	1,411.00000 -2.00	1,424.00	1,406.00	1,415.00	56,280
13 Mar 19	1,413.00000 -2.00	1,425.00	1,401.00	1,425.00	74,580
12 Mar 19	1,415.00000 +6.00	1,418.00	1,390.00	1,393.00	51,630
11 Mar 19	1,409.00000 -37.00	1,448.00	1,409.00	1,446.00	67,040
08 Mar 19	1,446.00000 +0.00	1,448.00	1,424.00	1,442.00	47,650
07 Mar 19	1,446.00000 +0.00	1,451.00	1,415.00	1,451.00	63,190
06 Mar 19	1,446.00000 -4.00	1,470.00	1,435.00	1,453.00	62,950
05 Mar 19	1,450.00000 +14.00	1,450.00	1,421.00	1,447.00	67,390
04 Mar 19	1,436.00000 +7.00	1,455.00	1,432.00	1,433.00	51,730
01 Mar 19	1,429.00000 -51.00	1,488.00	1,425.00	1,481.00	80,590
28 Feb 19	1,480.00000 +80.00	1,482.00	1,435.00	1,435.00	114,630
27 Feb 19	1,400.00000 +10.00	1,400.00	1,376.00	1,387.00	43,840
26 Feb 19	1,390.00000 +20.00	1,395.00	1,352.00	1,375.00	45,130
25 Feb 19	1,370.00000 -9.00	1,390.00	1,362.00	1,386.00	34,740
22 Feb 19	1,379.00000 +22.00	1,381.00	1,361.00	1,365.00	33,700
21 Feb 19	1,357.00000 +24.00	1,357.00	1,332.00	1,344.00	39,860
20 Feb 19	1,333.00000 -6.00	1,351.00	1,329.00	1,351.00	47,080
19 Feb 19	1,339.00000 -15.00	1,373.00	1,336.00	1,373.00	52,520
18 Feb 19	1,354.00000 +33.00	1,357.00	1,325.00	1,333.00	41,350
15 Feb 19	1,321.00000 +1.00	1,326.00	1,312.00	1,321.00	48,310
14 Feb 19	1,320.00000 -3.00	1,334.00	1,315.00	1,334.00	31,370
13 Feb 19	1,323.00000 -1.00	1,339.00	1,308.00	1,331.00	28,290
12 Feb 19	1,324.00000 +20.00	1,329.00	1,306.00	1,320.00	33,290
11 Feb 19	1,304.00000 +3.00	1,312.00	1,287.00	1,300.00	37,990
08 Feb 19	1,301.00000 -19.00	1,318.00	1,280.00	1,304.00	30,230
07 Feb 19	1,320.00000 -20.00	1,340.00	1,320.00	1,339.00	35,790
06 Feb 19	1,340.00000 -16.00	1,359.00	1,336.00	1,359.00	37,860
05 Feb 19	1,356.00000 +40.00	1,358.00	1,315.00	1,322.00	39,510
04 Feb 19	1,316.00000 -13.00	1,332.00	1,307.00	1,332.00	37,520
01 Feb 19	1,329.00000 +28.00	1,337.00	1,305.00	1,315.00	56,110
31 Jan 19	1,301.00000 -40.00	1,357.00	1,297.00	1,350.00	71,690
30 Jan 19	1,341.00000 +24.00	1,341.00	1,322.00	1,325.00	43,750
29 Jan 19	1,317.00000 +10.00	1,317.00	1,301.00	1,316.00	44,960
28 Jan 19	1,307.00000 +2.00	1,319.00	1,297.00	1,319.00	40,250
25 Jan 19	1,305.00000 +18.00	1,305.00	1,287.00	1,295.00	37,720
24 Jan 19	1,287.00000 +5.00	1,300.00	1,266.00	1,272.00	46,170
23 Jan 19	1,282.00000 +1.00	1,283.00	1,265.00	1,271.00	41,210
22 Jan 19	1,281.00000 -15.00	1,301.00	1,272.00	1,301.00	38,140
21 Jan 19	1,296.00000 +28.00	1,303.00	1,265.00	1,276.00	39,900
18 Jan 19	1,268.00000 +18.00	1,268.00	1,251.00	1,262.00	34,000
17 Jan 19	1,250.00000 -4.00	1,251.00	1,245.00	1,250.00	40,890
16 Jan 19	1,254.00000 +21.00	1,263.00	1,241.00	1,246.00	69,870
15 Jan 19	1,233.00000 +8.00	1,256.00	1,228.00	1,228.00	54,750
14 Jan 19	1,225.00000 +17.00	1,227.00	1,203.00	1,225.00	49,190
11 Jan 19	1,208.00000 -18.00	1,229.00	1,199.00	1,229.00	39,940
10 Jan 19	1,226.00000 +23.00	1,226.00	1,189.00	1,200.00	62,940
09 Jan 19	1,203.00000 -12.00	1,237.00	1,192.00	1,221.00	79,910
08 Jan 19	1,215.00000 +14.00	1,219.00	1,197.00	1,218.00	78,900
07 Jan 19	1,201.00000 -16.00	1,228.00	1,200.00	1,226.00	27,270
04 Jan 19	1,217.00000 +44.00	1,217.00	1,175.00	1,175.00	37,170
03 Jan 19	1,173.00000 -25.00	1,198.00	1,168.00	1,185.00	40,550
02 Jan 19	1,198.00000 -12.00	1,233.00	1,186.00	1,218.00	44,640
31 Dec 18	1,210.00000 +21.00	1,210.00	1,201.00	1,210.00	9,290
28 Dec 18	1,189.00000 +13.00	1,200.00	1,178.00	1,178.00	30,180
27 Dec 18	1,176.00000 -29.00	1,216.00	1,174.00	1,206.00	46,180
24 Dec 18	1,205.00000 +22.00	1,205.00	1,182.00	1,200.00	15,940
21 Dec 18	1,183.00000 -9.00	1,212.00	1,183.00	1,200.00	134,690
20 Dec 18	1,192.00000 -8.00	1,205.00	1,178.00	1,198.00	87,160
19 Dec 18	1,200.00000 -43.00	1,240.00	1,200.00	1,238.00	85,420
18 Dec 18	1,243.00000 -5.00	1,254.00	1,215.00	1,254.00	99,710
17 Dec 18	1,248.00000 -8.00	1,265.00	1,241.00	1,261.00	44,430
14 Dec 18	1,256.00000 +10.00	1,274.00	1,224.00	1,224.00	122,740
13 Dec 18	1,246.00000 -27.00	1,279.00	1,246.00	1,272.00	60,000
12 Dec 18	1,273.00000 +18.00	1,278.00	1,251.00	1,255.00	54,020
11 Dec 18	1,255.00000 +18.00	1,265.00	1,228.00	1,242.00	72,770
10 Dec 18	1,237.00000 -29.00	1,260.00	1,237.00	1,254.00	75,600
07 Dec 18	1,266.00000 -44.00	1,316.00	1,260.00	1,309.00	102,110
06 Dec 18	1,310.00000 -59.00	1,371.00	1,308.00	1,371.00	84,830
05 Dec 18	1,369.00000 -11.00	1,378.00	1,360.00	1,363.00	35,170
04 Dec 18	1,380.00000 -5.00	1,392.00	1,369.00	1,392.00	50,370
03 Dec 18	1,385.00000 +35.00	1,385.00	1,350.00	1,373.00	51,310
30 Nov 18	1,350.00000 +0.00	1,359.00	1,341.00	1,355.00	142,570
29 Nov 18	1,350.00000 +15.00	1,361.00	1,338.00	1,341.00	60,960
28 Nov 18	1,335.00000 -29.00	1,366.00	1,324.00	1,366.00	90,930
27 Nov 18	1,364.00000 -46.00	1,409.00	1,359.00	1,407.00	73,610
26 Nov 18	1,410.00000 +18.00	1,413.00	1,388.00	1,400.00	48,900
23 Nov 18	1,392.00000 +11.00	1,397.00	1,372.00	1,376.00	54,390
22 Nov 18	1,381.00000 +14.00	1,385.00	1,362.00	1,385.00	59,930
21 Nov 18	1,367.00000 +35.00	1,378.00	1,325.00	1,360.00	73,640
20 Nov 18	1,332.00000 -19.00	1,351.00	1,315.00	1,350.00	85,260
19 Nov 18	1,351.00000 -21.00	1,381.00	1,351.00	1,366.00	42,840
16 Nov 18	1,372.00000 -20.00	1,408.00	1,364.00	1,390.00	47,810
15 Nov 18	1,392.00000 -5.00	1,415.00	1,381.00	1,405.00	62,220
14 Nov 18	1,397.00000 +6.00	1,415.00	1,361.00	1,376.00	50,000
13 Nov 18	1,391.00000 +6.00	1,406.00	1,370.00	1,382.00	28,740
12 Nov 18	1,385.00000 -15.00	1,410.00	1,380.00	1,410.00	50,440
09 Nov 18	1,400.00000 -9.00	1,404.00	1,377.00	1,404.00	48,180
08 Nov 18	1,409.00000 -1.00	1,431.00	1,402.00	1,419.00	61,870
07 Nov 18	1,410.00000 -19.00	1,456.00	1,410.00	1,436.00	55,600
06 Nov 18	1,429.00000 -11.00	1,454.00	1,429.00	1,454.00	47,300
05 Nov 18	1,440.00000 -20.00	1,461.00	1,430.00	1,461.00	35,000
02 Nov 18	1,460.00000 -10.00	1,512.00	1,456.00	1,481.00	36,690
01 Nov 18	1,470.00000 +5.00	1,482.00	1,456.00	1,473.00	31,560
31 Oct 18	1,465.00000 +50.00	1,475.00	1,394.00	1,394.00	64,380
30 Oct 18	1,415.00000 +6.00	1,422.00	1,383.00	1,406.00	49,280
29 Oct 18	1,409.00000 -22.00	1,452.00	1,408.00	1,449.00	30,480
26 Oct 18	1,431.00000 -46.00	1,482.00	1,407.00	1,477.00	59,240
25 Oct 18	1,477.00000 +73.00	1,480.00	1,405.00	1,434.00	68,300
24 Oct 18	1,404.00000 +10.00	1,425.00	1,388.00	1,401.00	63,300
23 Oct 18	1,394.00000 -25.00	1,419.00	1,391.00	1,419.00	48,680
22 Oct 18	1,419.00000 -36.00	1,471.00	1,417.00	1,465.00	42,310
19 Oct 18	1,455.00000 -23.00	1,480.00	1,438.00	1,475.00	45,230
18 Oct 18	1,478.00000 +22.00	1,497.00	1,464.00	1,480.00	53,350
17 Oct 18	1,456.00000 -19.00	1,488.00	1,449.00	1,478.00	43,770
16 Oct 18	1,475.00000 +68.00	1,475.00	1,403.00	1,407.00	84,990
15 Oct 18	1,407.00000 -12.00	1,420.00	1,397.00	1,416.00	59,090
12 Oct 18	1,419.00000 +2.00	1,434.00	1,410.00	1,415.00	39,860
11 Oct 18	1,417.00000 -22.00	1,436.00	1,404.00	1,423.00	82,330
10 Oct 18	1,439.00000 -20.00	1,510.00	1,432.00	1,483.00	59,500
09 Oct 18	1,459.00000 -53.00	1,524.00	1,459.00	1,521.00	81,960
08 Oct 18	1,512.00000 +3.00	1,525.00	1,501.00	1,514.00	61,990
05 Oct 18	1,509.00000 -29.00	1,546.00	1,504.00	1,544.00	63,580
04 Oct 18	1,538.00000 -19.00	1,557.00	1,533.00	1,557.00	50,080
03 Oct 18	1,557.00000 -1.00	1,564.00	1,553.00	1,558.00	37,890
02 Oct 18	1,558.00000 -26.00	1,596.00	1,546.00	1,585.00	49,660
01 Oct 18	1,584.00000 -10.00	1,619.00	1,584.00	1,599.00	43,990
28 Sep 18	1,594.00000 +12.00	1,603.00	1,573.00	1,573.00	66,350
27 Sep 18	1,582.00000 -2.00	1,587.00	1,569.00	1,577.00	36,170
26 Sep 18	1,584.00000 +27.00	1,590.00	1,554.00	1,558.00	52,000
25 Sep 18	1,557.00000 -8.00	1,577.00	1,555.00	1,558.00	75,220
24 Sep 18	1,565.00000 -39.00	1,618.00	1,556.00	1,618.00	45,410
21 Sep 18	1,604.00000 -1.00	1,619.00	1,594.00	1,607.00	106,400
20 Sep 18	1,605.00000 +8.00	1,613.00	1,596.00	1,603.00	45,840
19 Sep 18	1,597.00000 +12.00	1,603.00	1,584.00	1,585.00	37,820
18 Sep 18	1,585.00000 -7.00	1,602.00	1,578.00	1,578.00	47,250
17 Sep 18	1,592.00000 +26.00	1,592.00	1,560.00	1,560.00	36,260
14 Sep 18	1,566.00000 +6.00	1,599.00	1,560.00	1,599.00	40,990
13 Sep 18	1,560.00000 -20.00	1,584.00	1,560.00	1,579.00	50,270
12 Sep 18	1,580.00000 +18.00	1,586.00	1,563.00	1,563.00	67,920
11 Sep 18	1,562.00000 +10.00	1,562.00	1,548.00	1,560.00	37,070
10 Sep 18	1,552.00000 +3.00	1,561.00	1,540.00	1,550.00	54,220
07 Sep 18	1,549.00000 +13.00	1,552.00	1,534.00	1,547.00	50,440
06 Sep 18	1,536.00000 -8.00	1,577.00	1,528.00	1,577.00	61,680
05 Sep 18	1,544.00000 -40.00	1,584.00	1,544.00	1,581.00	96,080
04 Sep 18	1,584.00000 -32.00	1,625.00	1,581.00	1,624.00	46,640
03 Sep 18	1,616.00000 +13.00	1,617.00	1,598.00	1,603.00	30,070
31 Aug 18	1,603.00000 -11.00	1,622.00	1,591.00	1,610.00	79,580
30 Aug 18	1,614.00000 -11.00	1,640.00	1,612.00	1,639.00	66,630
29 Aug 18	1,625.00000 +20.00	1,636.00	1,601.00	1,608.00	71,230
28 Aug 18	1,605.00000 +29.00	1,616.00	1,576.00	1,586.00	114,200
27 Aug 18	1,576.00000 +13.00	1,581.00	1,561.00	1,576.00	29,760
24 Aug 18	1,563.00000 +18.00	1,569.00	1,546.00	1,546.00	48,710
23 Aug 18	1,545.00000 +2.00	1,555.00	1,541.00	1,543.00	45,390
22 Aug 18	1,543.00000 +1.00	1,547.00	1,536.00	1,542.00	47,100
21 Aug 18	1,542.00000 +13.00	1,544.00	1,532.00	1,542.00	44,330
20 Aug 18	1,529.00000 +4.00	1,547.00	1,521.00	1,529.00	61,970
17 Aug 18	1,525.00000 +0.00	1,538.00	1,510.00	1,536.00	37,650
16 Aug 18	1,525.00000 +25.00	1,538.00	1,512.00	1,538.00	55,900
15 Aug 18	1,500.00000 -53.00	1,556.00	1,494.00	1,551.00	80,040
14 Aug 18	1,553.00000 -7.00	1,568.00	1,547.00	1,563.00	42,300
13 Aug 18	1,560.00000 -13.00	1,574.00	1,555.00	1,570.00	33,450
10 Aug 18	1,573.00000 -7.00	1,581.00	1,557.00	1,581.00	42,920
09 Aug 18	1,580.00000 +1.00	1,584.00	1,566.00	1,573.00	42,780
08 Aug 18	1,579.00000 -9.00	1,593.00	1,569.00	1,580.00	60,420
07 Aug 18	1,588.00000 -5.00	1,607.00	1,579.00	1,593.00	65,160
06 Aug 18	1,593.00000 +6.00	1,599.00	1,584.00	1,588.00	57,690
03 Aug 18	1,587.00000 -5.00	1,604.00	1,587.00	1,592.00	49,420
02 Aug 18	1,592.00000 +6.00	1,601.00	1,580.00	1,584.00	48,320
01 Aug 18	1,586.00000 +6.00	1,604.00	1,576.00	1,576.00	68,350
31 Jul 18	1,580.00000 -26.00	1,620.00	1,580.00	1,620.00	122,760
30 Jul 18	1,606.00000 -16.00	1,642.00	1,606.00	1,634.00	35,800
27 Jul 18	1,622.00000 -15.00	1,638.00	1,622.00	1,636.00	48,810
26 Jul 18	1,637.00000 +11.00	1,641.00	1,615.00	1,615.00	70,840
25 Jul 18	1,626.00000 +1.00	1,638.00	1,615.00	1,622.00	72,260
24 Jul 18	1,625.00000 -19.00	1,669.00	1,624.00	1,660.00	76,770
23 Jul 18	1,644.00000 -17.00	1,663.00	1,626.00	1,663.00	91,980
20 Jul 18	1,661.00000 -10.00	1,683.00	1,637.00	1,679.00	113,780
19 Jul 18	1,671.00000 -28.00	1,694.00	1,664.00	1,690.00	56,360
18 Jul 18	1,699.00000 -21.00	1,729.00	1,695.00	1,718.00	38,940
17 Jul 18	1,720.00000 +30.00	1,725.00	1,687.00	1,691.00	65,650
16 Jul 18	1,690.00000 -6.00	1,713.00	1,690.00	1,707.00	46,280
13 Jul 18	1,696.00000 -1.00	1,713.00	1,693.00	1,699.00	64,540
12 Jul 18	1,697.00000 +19.00	1,700.00	1,674.00	1,681.00	60,820
11 Jul 18	1,678.00000 +9.00	1,678.00	1,657.00	1,658.00	69,730
10 Jul 18	1,669.00000 +12.00	1,674.00	1,655.00	1,657.00	46,360
09 Jul 18	1,657.00000 +19.00	1,672.00	1,650.00	1,654.00	64,790
06 Jul 18	1,638.00000 -16.00	1,667.00	1,628.00	1,667.00	79,470
05 Jul 18	1,654.00000 +9.00	1,664.00	1,647.00	1,650.00	65,490
04 Jul 18	1,645.00000 +8.00	1,648.00	1,620.00	1,648.00	75,320
03 Jul 18	1,637.00000 +10.00	1,660.00	1,627.00	1,636.00	83,120
02 Jul 18	1,627.00000 -5.00	1,636.00	1,613.00	1,632.00	77,320
29 Jun 18	1,632.00000 +16.00	1,647.00	1,614.00	1,625.00	103,140
28 Jun 18	1,616.00000 -13.00	1,646.00	1,599.00	1,631.00	69,800
27 Jun 18	1,629.00000 +2.00	1,643.00	1,610.00	1,640.00	80,960
26 Jun 18	1,627.00000 +11.00	1,640.00	1,609.00	1,640.00	54,730
25 Jun 18	1,616.00000 -22.00	1,639.00	1,607.00	1,639.00	52,210
22 Jun 18	1,638.00000 -11.00	1,654.00	1,634.00	1,649.00	55,490
21 Jun 18	1,649.00000 -10.00	1,667.00	1,631.00	1,667.00	97,680
20 Jun 18	1,659.00000 -17.00	1,691.00	1,653.00	1,689.00	68,800
19 Jun 18	1,676.00000 -3.00	1,676.00	1,651.00	1,660.00	104,240
18 Jun 18	1,679.00000 -31.00	1,715.00	1,664.00	1,715.00	92,380
15 Jun 18	1,710.00000 +6.00	1,725.00	1,691.00	1,707.00	134,410
14 Jun 18	1,704.00000 +24.00	1,727.00	1,675.00	1,679.00	113,240
13 Jun 18	1,680.00000 -9.00	1,699.00	1,680.00	1,685.00	57,830
12 Jun 18	1,689.00000 +13.00	1,704.00	1,680.00	1,680.00	52,190
11 Jun 18	1,676.00000 -11.00	1,712.00	1,676.00	1,700.00	86,060
08 Jun 18	1,687.00000 +2.00	1,690.00	1,663.00	1,671.00	56,630
07 Jun 18	1,685.00000 +3.00	1,718.00	1,685.00	1,695.00	83,520
06 Jun 18	1,682.00000 +0.00	1,691.00	1,678.00	1,681.00	83,460
05 Jun 18	1,682.00000 +2.00	1,694.00	1,678.00	1,687.00	75,550
04 Jun 18	1,680.00000 +15.00	1,689.00	1,665.00	1,682.00	79,850
01 Jun 18	1,665.00000 +7.00	1,680.00	1,646.00	1,649.00	85,540
31 May 18	1,658.00000 +26.00	1,666.00	1,643.00	1,645.00	130,200
30 May 18	1,632.00000 -9.00	1,651.00	1,630.00	1,645.00	76,630
29 May 18	1,641.00000 +4.00	1,641.00	1,617.00	1,640.00	104,330
28 May 18	1,637.00000 -50.00	1,690.00	1,621.00	1,690.00	69,290
25 May 18	1,687.00000 -10.00	1,703.00	1,681.00	1,693.00	74,860
24 May 18	1,697.00000 +17.00	1,709.00	1,663.00	1,694.00	133,940
23 May 18	1,680.00000 -21.00	1,710.00	1,670.00	1,707.00	80,490
22 May 18	1,701.00000 +3.00	1,714.00	1,697.00	1,712.00	69,910
21 May 18	1,698.00000 +20.00	1,705.00	1,685.00	1,691.00	57,500
18 May 18	1,678.00000 -9.00	1,704.00	1,673.00	1,695.00	62,670
17 May 18	1,687.00000 -10.00	1,702.00	1,682.00	1,694.00	78,550
16 May 18	1,697.00000 +5.00	1,709.00	1,679.00	1,697.00	48,510
15 May 18	1,692.00000 +12.00	1,696.00	1,658.00	1,682.00	69,040
14 May 18	1,680.00000 -20.00	1,702.00	1,676.00	1,702.00	51,090
11 May 18	1,700.00000 -8.00	1,717.00	1,675.00	1,715.00	54,790
10 May 18	1,708.00000 +3.00	1,715.00	1,700.00	1,714.00	33,020
09 May 18	1,705.00000 +23.00	1,711.00	1,690.00	1,710.00	71,800
08 May 18	1,682.00000 +12.00	1,692.00	1,670.00	1,671.00	66,270
07 May 18	1,670.00000 +11.00	1,674.00	1,656.00	1,662.00	30,370
04 May 18	1,659.00000 +11.00	1,669.00	1,653.00	1,653.00	58,220
03 May 18	1,648.00000 -12.00	1,669.00	1,634.00	1,664.00	89,950
02 May 18	1,660.00000 +5.00	1,669.00	1,651.00	1,667.00	92,450
30 Apr 18	1,655.00000 -5.00	1,671.00	1,652.00	1,670.00	92,660
27 Apr 18	1,660.00000 -10.00	1,675.00	1,657.00	1,665.00	94,130
26 Apr 18	1,670.00000 +0.00	1,700.00	1,666.00	1,693.00	59,270
25 Apr 18	1,670.00000 +15.00	1,708.00	1,652.00	1,699.00	86,610
24 Apr 18	1,655.00000 +2.00	1,688.00	1,641.00	1,656.00	65,260
23 Apr 18	1,653.00000 -30.00	1,688.00	1,651.00	1,686.00	72,470
20 Apr 18	1,683.00000 +43.00	1,686.00	1,634.00	1,647.00	96,710
19 Apr 18	1,640.00000 +2.00	1,649.00	1,633.00	1,638.00	55,790
18 Apr 18	1,638.00000 +30.00	1,641.00	1,612.00	1,615.00	65,130
17 Apr 18	1,608.00000 +23.00	1,613.00	1,583.00	1,600.00	86,970
16 Apr 18	1,585.00000 -5.00	1,600.00	1,578.00	1,599.00	48,600
13 Apr 18	1,590.00000 -10.00	1,615.00	1,587.00	1,610.00	61,420
12 Apr 18	1,600.00000 -12.00	1,628.00	1,587.00	1,619.00	79,960
11 Apr 18	1,612.00000 -11.00	1,639.00	1,592.00	1,628.00	73,620
10 Apr 18	1,623.00000 +28.00	1,626.00	1,599.00	1,601.00	98,060
09 Apr 18	1,595.00000 +16.00	1,595.00	1,570.00	1,585.00	60,900
06 Apr 18	1,579.00000 +9.00	1,579.00	1,558.00	1,565.00	51,290
05 Apr 18	1,570.00000 +35.00	1,578.00	1,544.00	1,544.00	70,870
04 Apr 18	1,535.00000 -16.00	1,574.00	1,523.00	1,558.00	84,180
03 Apr 18	1,551.00000 +0.00	1,555.00	1,542.00	1,545.00	85,000
29 Mar 18	1,551.00000 -30.00	1,589.00	1,549.00	1,589.00	69,250
28 Mar 18	1,581.00000 +11.00	1,581.00	1,535.00	1,570.00	83,250
27 Mar 18	1,570.00000 +32.00	1,577.00	1,553.00	1,562.00	54,420
26 Mar 18	1,538.00000 -4.00	1,554.00	1,525.00	1,550.00	62,650
23 Mar 18	1,542.00000 -22.00	1,556.00	1,518.00	1,556.00	71,980
22 Mar 18	1,564.00000 +4.00	1,564.00	1,538.00	1,550.00	57,620
21 Mar 18	1,560.00000 +8.00	1,571.00	1,549.00	1,562.00	71,220
20 Mar 18	1,552.00000 +19.00	1,554.00	1,511.00	1,540.00	105,980
19 Mar 18	1,533.00000 -2.00	1,544.00	1,520.00	1,533.00	62,000
16 Mar 18	1,535.00000 +30.00	1,545.00	1,507.00	1,508.00	145,950
15 Mar 18	1,505.00000 +7.00	1,510.00	1,493.00	1,497.00	87,370
14 Mar 18	1,498.00000 -9.00	1,514.00	1,498.00	1,508.00	65,350
13 Mar 18	1,507.00000 -12.00	1,546.00	1,496.00	1,528.00	96,670
12 Mar 18	1,519.00000 +39.00	1,547.00	1,501.00	1,504.00	78,850
09 Mar 18	1,480.00000 +17.00	1,508.00	1,466.00	1,474.00	133,550
08 Mar 18	1,463.00000 +58.00	1,474.00	1,403.00	1,409.00	83,600
07 Mar 18	1,405.00000 +22.00	1,405.00	1,378.00	1,383.00	57,330
06 Mar 18	1,383.00000 +0.00	1,399.00	1,378.00	1,396.00	65,790
05 Mar 18	1,383.00000 +8.00	1,407.00	1,379.00	1,405.00	75,120
02 Mar 18	1,375.00000 -44.00	1,418.00	1,375.00	1,403.00	46,080
01 Mar 18	1,419.00000 -8.00	1,436.00	1,399.00	1,436.00	75,210
28 Feb 18	1,427.00000 -15.00	1,441.00	1,420.00	1,427.00	55,060
27 Feb 18	1,442.00000 +31.00	1,442.00	1,415.00	1,420.00	70,740
26 Feb 18	1,411.00000 +12.00	1,417.00	1,397.00	1,403.00	58,740
23 Feb 18	1,399.00000 +13.00	1,403.00	1,374.00	1,399.00	43,240
22 Feb 18	1,386.00000 -9.00	1,397.00	1,379.00	1,394.00	45,460
21 Feb 18	1,395.00000 +8.00	1,398.00	1,368.00	1,370.00	46,620
20 Feb 18	1,387.00000 +20.00	1,399.00	1,366.00	1,367.00	59,730
19 Feb 18	1,367.00000 +13.00	1,367.00	1,350.00	1,357.00	32,970
16 Feb 18	1,354.00000 +10.00	1,367.00	1,344.00	1,344.00	45,930
15 Feb 18	1,344.00000 +36.00	1,344.00	1,301.00	1,320.00	40,590
14 Feb 18	1,308.00000 +7.00	1,322.00	1,293.00	1,308.00	46,680
13 Feb 18	1,301.00000 +1.00	1,307.00	1,294.00	1,295.00	61,610
12 Feb 18	1,300.00000 -1.00	1,315.00	1,300.00	1,315.00	64,040
09 Feb 18	1,301.00000 -7.00	1,308.00	1,286.00	1,299.00	95,660
08 Feb 18	1,308.00000 -19.00	1,327.00	1,299.00	1,318.00	49,130
07 Feb 18	1,327.00000 +19.00	1,342.00	1,303.00	1,309.00	80,370
06 Feb 18	1,308.00000 -14.00	1,320.00	1,267.00	1,271.00	87,140
05 Feb 18	1,322.00000 -12.00	1,328.00	1,306.00	1,319.00	58,770
02 Feb 18	1,334.00000 -6.00	1,348.00	1,315.00	1,348.00	60,820
01 Feb 18	1,340.00000 -7.00	1,356.00	1,327.00	1,344.00	64,000
31 Jan 18	1,347.00000 +9.00	1,347.00	1,333.00	1,338.00	62,990
30 Jan 18	1,338.00000 -1.00	1,345.00	1,325.00	1,345.00	38,910
29 Jan 18	1,339.00000 -6.00	1,350.00	1,335.00	1,347.00	30,620
26 Jan 18	1,345.00000 +15.00	1,354.00	1,321.00	1,344.00	41,490
25 Jan 18	1,330.00000 -22.00	1,353.00	1,316.00	1,352.00	44,680
24 Jan 18	1,352.00000 -7.00	1,361.00	1,343.00	1,361.00	52,330
23 Jan 18	1,359.00000 -6.00	1,370.00	1,350.00	1,370.00	37,040
22 Jan 18	1,365.00000 -7.00	1,371.00	1,356.00	1,367.00	42,340
19 Jan 18	1,372.00000 +0.00	1,376.00	1,362.00	1,362.00	38,640
18 Jan 18	1,372.00000 +13.00	1,372.00	1,358.00	1,359.00	33,910
17 Jan 18	1,359.00000 +5.00	1,364.00	1,352.00	1,356.00	49,970
16 Jan 18	1,354.00000 -3.00	1,364.00	1,347.00	1,362.00	34,380
15 Jan 18	1,357.00000 +5.00	1,361.00	1,347.00	1,356.00	30,460
12 Jan 18	1,352.00000 -6.00	1,365.00	1,343.00	1,365.00	51,890
11 Jan 18	1,358.00000 +1.00	1,362.00	1,345.00	1,357.00	35,590
10 Jan 18	1,357.00000 -8.00	1,373.00	1,348.00	1,373.00	38,270
09 Jan 18	1,365.00000 +18.00	1,378.00	1,344.00	1,344.00	72,210
08 Jan 18	1,347.00000 +7.00	1,347.00	1,333.00	1,340.00	49,860
05 Jan 18	1,340.00000 +25.00	1,340.00	1,312.00	1,315.00	53,100
04 Jan 18	1,315.00000 +18.00	1,318.00	1,306.00	1,308.00	58,160
03 Jan 18	1,297.00000 +7.00	1,305.00	1,287.00	1,293.00	38,460
02 Jan 18	1,290.00000 -7.90	1,299.00	1,280.00	1,298.00	40,350
29 Dec 17	1,297.90002 +0.80	1,297.90	1,288.75	1,297.10	44,290
28 Dec 17	1,297.09998 -5.50	1,304.40	1,290.70	1,290.70	23,320
27 Dec 17	1,302.59998 +6.35	1,304.35	1,288.10	1,295.00	28,940
22 Dec 17	1,296.25000 -7.60	1,307.00	1,291.20	1,294.80	30,640
21 Dec 17	1,303.84998 -11.15	1,321.70	1,300.85	1,321.70	49,290
20 Dec 17	1,315.00000 -12.60	1,333.55	1,312.75	1,333.55	45,530
19 Dec 17	1,327.59998 -2.20	1,336.65	1,323.15	1,336.65	39,800
18 Dec 17	1,329.80005 +26.40	1,339.05	1,311.50	1,311.50	63,720
15 Dec 17	1,303.40002 -16.40	1,320.35	1,291.80	1,320.35	110,110
14 Dec 17	1,319.80005 -31.50	1,329.95	1,306.30	1,329.50	73,360
13 Dec 17	1,351.30005 -13.35	1,371.30	1,345.45	1,365.00	44,700
12 Dec 17	1,364.65002 -7.60	1,389.95	1,342.15	1,375.00	99,640
11 Dec 17	1,372.25000 +14.25	1,379.10	1,356.45	1,365.00	66,930
08 Dec 17	1,358.00000 +12.60	1,361.45	1,344.55	1,352.30	72,530
07 Dec 17	1,345.40002 +22.70	1,350.70	1,326.25	1,329.00	72,450
06 Dec 17	1,322.69995 +4.85	1,326.15	1,303.85	1,305.60	50,490
05 Dec 17	1,317.84998 +16.20	1,319.40	1,298.10	1,303.30	48,570
04 Dec 17	1,301.65002 +12.05	1,312.40	1,297.15	1,301.75	48,400
01 Dec 17	1,289.59998 -2.10	1,301.75	1,286.65	1,301.75	41,610
30 Nov 17	1,291.69995 -6.15	1,299.30	1,283.25	1,292.10	165,710
29 Nov 17	1,297.84998 +1.65	1,307.75	1,289.20	1,289.20	39,970
28 Nov 17	1,296.19995 +4.30	1,300.00	1,289.00	1,300.00	28,190
27 Nov 17	1,291.90002 -7.60	1,303.75	1,291.05	1,303.75	36,590
24 Nov 17	1,299.50000 -15.25	1,321.00	1,298.60	1,321.00	37,650
23 Nov 17	1,314.75000 +7.60	1,320.90	1,298.00	1,298.00	39,340
22 Nov 17	1,307.15002 -1.65	1,314.40	1,282.00	1,292.20	33,770
21 Nov 17	1,308.80005 -0.60	1,318.95	1,305.10	1,309.40	52,420
20 Nov 17	1,309.40002 +7.40	1,313.75	1,294.20	1,300.20	24,750
17 Nov 17	1,302.00000 +4.00	1,311.90	1,293.80	1,298.00	39,220
16 Nov 17	1,298.00000 -2.00	1,303.00	1,295.15	1,300.00	50,050
15 Nov 17	1,300.00000 +0.05	1,302.20	1,286.05	1,295.00	52,910
14 Nov 17	1,299.94995 -10.90	1,314.95	1,297.85	1,310.85	52,570
13 Nov 17	1,310.84998 -2.80	1,318.80	1,296.35	1,313.65	37,430
10 Nov 17	1,313.65002 -13.60	1,323.80	1,308.30	1,315.05	29,680
09 Nov 17	1,327.25000 -2.75	1,347.90	1,316.75	1,339.70	73,970
08 Nov 17	1,330.00000 +16.65	1,343.00	1,304.70	1,317.90	65,400
07 Nov 17	1,313.34998 -15.90	1,337.95	1,312.60	1,329.25	58,990
06 Nov 17	1,329.25000 -15.75	1,343.10	1,329.25	1,331.00	33,960
03 Nov 17	1,345.00000 +9.00	1,345.65	1,305.15	1,305.15	42,850
02 Nov 17	1,336.00000 -2.45	1,350.00	1,332.30	1,334.45	22,720
01 Nov 17	1,338.44995 -0.55	1,350.00	1,332.40	1,346.25	39,930
31 Oct 17	1,339.00000 +12.75	1,344.55	1,326.20	1,326.25	80,710
30 Oct 17	1,326.25000 -6.60	1,336.00	1,324.30	1,336.00	40,470
27 Oct 17	1,332.84998 -0.70	1,344.55	1,331.35	1,344.55	60,240
26 Oct 17	1,333.55005 +3.70	1,340.05	1,318.95	1,338.05	52,980
25 Oct 17	1,329.84998 -7.15	1,338.05	1,325.00	1,338.05	42,060
24 Oct 17	1,337.00000 +4.55	1,343.30	1,331.85	1,335.00	35,890
23 Oct 17	1,332.44995 +2.70	1,333.50	1,325.70	1,329.00	46,000
20 Oct 17	1,329.75000 -4.75	1,341.05	1,323.35	1,335.00	40,960
19 Oct 17	1,334.50000 -18.50	1,349.40	1,329.20	1,344.05	56,450
18 Oct 17	1,353.00000 +11.20	1,361.60	1,336.60	1,341.80	49,320
17 Oct 17	1,341.80005 +5.70	1,351.65	1,335.95	1,335.95	52,090
16 Oct 17	1,336.09998 -8.20	1,345.55	1,335.00	1,340.05	52,250
13 Oct 17	1,344.30005 +4.45	1,346.05	1,335.05	1,339.15	45,620
12 Oct 17	1,339.84998 +4.85	1,343.80	1,336.15	1,341.40	49,380
11 Oct 17	1,335.00000 -10.55	1,347.55	1,331.60	1,340.00	61,310
10 Oct 17	1,345.55005 -29.95	1,348.00	1,300.50	1,348.00	124,610
09 Oct 17	1,375.50000 +3.10	1,375.50	1,364.85	1,370.00	50,520
06 Oct 17	1,372.40002 -11.60	1,386.10	1,372.40	1,384.00	32,160
05 Oct 17	1,384.00000 -3.90	1,390.00	1,379.45	1,383.00	37,250
04 Oct 17	1,387.90002 -0.35	1,392.25	1,378.55	1,382.15	46,200
03 Oct 17	1,388.25000 +10.25	1,389.80	1,376.60	1,379.95	31,360
02 Oct 17	1,378.00000 +9.55	1,379.55	1,358.45	1,368.45	32,650
29 Sep 17	1,368.44995 -0.40	1,374.75	1,355.10	1,364.95	106,310
28 Sep 17	1,368.84998 +18.30	1,368.85	1,348.90	1,350.25	39,530
27 Sep 17	1,350.55005 +8.55	1,352.95	1,334.60	1,339.80	39,660
26 Sep 17	1,342.00000 +12.50	1,344.20	1,319.25	1,329.50	47,740
25 Sep 17	1,329.50000 +8.55	1,337.85	1,318.00	1,321.80	51,350
22 Sep 17	1,320.94995 -5.10	1,330.95	1,315.20	1,320.00	51,700
21 Sep 17	1,326.05005 +16.05	1,332.75	1,314.20	1,315.10	60,900
20 Sep 17	1,310.00000 -3.95	1,318.15	1,306.25	1,310.70	64,800
19 Sep 17	1,313.94995 +3.95	1,326.15	1,307.15	1,310.05	63,200
18 Sep 17	1,310.00000 +12.50	1,317.00	1,295.20	1,297.50	38,220
15 Sep 17	1,297.50000 +14.50	1,297.50	1,281.60	1,281.60	105,350
14 Sep 17	1,283.00000 -0.10	1,284.30	1,273.80	1,273.80	58,620
13 Sep 17	1,283.09998 -2.45	1,293.25	1,240.30	1,285.55	43,320
12 Sep 17	1,285.55005 +0.65	1,297.45	1,282.20	1,284.90	41,820
11 Sep 17	1,284.90002 +7.55	1,294.70	1,280.15	1,285.00	47,340
08 Sep 17	1,277.34998 +6.95	1,278.65	1,263.00	1,270.40	28,310
07 Sep 17	1,270.40002 +5.70	1,277.55	1,266.50	1,269.00	26,590
06 Sep 17	1,264.69995 -8.10	1,280.20	1,262.25	1,269.50	45,540
05 Sep 17	1,272.80005 +4.00	1,279.90	1,268.55	1,275.90	51,540
04 Sep 17	1,268.80005 -7.20	1,273.35	1,260.85	1,260.90	35,010
01 Sep 17	1,276.00000 -7.30	1,297.00	1,276.00	1,281.65	38,020
31 Aug 17	1,283.30005 +14.10	1,286.40	1,267.65	1,281.65	93,080
30 Aug 17	1,269.19995 +22.65	1,270.25	1,253.15	1,255.00	31,400
29 Aug 17	1,246.55005 -23.35	1,263.00	1,233.20	1,263.00	51,650
28 Aug 17	1,269.90002 -12.35	1,276.80	1,266.50	1,275.00	15,130
25 Aug 17	1,282.25000 +2.65	1,287.20	1,278.35	1,286.00	27,640
24 Aug 17	1,279.59998 -4.70	1,300.05	1,279.60	1,290.00	39,090
23 Aug 17	1,284.30005 -15.00	1,306.25	1,281.30	1,290.20	32,180
22 Aug 17	1,299.30005 +11.60	1,299.80	1,284.35	1,284.35	48,150
21 Aug 17	1,287.69995 +6.70	1,292.45	1,277.75	1,281.00	41,820
18 Aug 17	1,281.00000 -20.20	1,295.30	1,279.35	1,292.00	37,100
17 Aug 17	1,301.19995 +10.20	1,302.25	1,285.15	1,285.15	38,600
16 Aug 17	1,291.00000 -0.35	1,307.05	1,291.00	1,291.50	35,870
15 Aug 17	1,291.34998 -5.00	1,300.90	1,284.80	1,299.00	28,370
14 Aug 17	1,296.34998 +23.30	1,298.65	1,272.55	1,272.55	31,810
11 Aug 17	1,273.05005 -4.60	1,277.85	1,260.60	1,273.90	52,430
10 Aug 17	1,277.65002 -14.95	1,289.95	1,275.10	1,289.95	40,800
09 Aug 17	1,292.59998 +9.25	1,292.60	1,274.25	1,282.50	57,900
08 Aug 17	1,283.34998 -14.85	1,316.95	1,282.90	1,310.85	68,720
07 Aug 17	1,298.19995 +22.50	1,299.70	1,275.70	1,275.70	61,560
04 Aug 17	1,275.69995 +23.25	1,278.15	1,244.25	1,251.65	41,390
03 Aug 17	1,252.44995 +1.95	1,268.60	1,247.60	1,251.70	54,260
02 Aug 17	1,250.50000 -14.05	1,270.40	1,242.65	1,264.55	55,770
01 Aug 17	1,264.55005 -1.80	1,276.50	1,256.80	1,271.95	64,080
31 Jul 17	1,266.34998 -4.30	1,272.65	1,259.10	1,265.05	95,720
28 Jul 17	1,270.65002 -4.25	1,273.95	1,240.55	1,258.80	71,970
27 Jul 17	1,274.90002 +73.30	1,281.45	1,228.00	1,228.00	126,370
26 Jul 17	1,201.59998 -1.20	1,209.50	1,201.10	1,202.80	55,870
25 Jul 17	1,202.80005 +13.60	1,210.45	1,190.80	1,193.65	65,800
24 Jul 17	1,189.19995 -4.40	1,199.30	1,178.00	1,199.30	41,140
21 Jul 17	1,193.59998 -7.45	1,216.25	1,185.50	1,205.15	62,990
20 Jul 17	1,201.05005 -43.25	1,254.05	1,198.35	1,235.05	101,710
19 Jul 17	1,244.30005 +7.30	1,251.45	1,232.40	1,247.30	42,850
18 Jul 17	1,237.00000 -25.40	1,261.20	1,233.00	1,261.20	40,280
17 Jul 17	1,262.40002 +11.40	1,272.95	1,247.70	1,252.00	79,050
14 Jul 17	1,251.00000 +19.90	1,251.00	1,228.55	1,231.15	55,950
13 Jul 17	1,231.09998 +6.60	1,237.75	1,224.50	1,224.50	32,320
12 Jul 17	1,224.50000 +8.25	1,229.15	1,214.85	1,223.60	54,040
11 Jul 17	1,216.25000 -12.00	1,234.20	1,212.65	1,228.70	55,540
10 Jul 17	1,228.25000 -0.20	1,238.90	1,222.80	1,236.45	38,780
07 Jul 17	1,228.44995 +7.05	1,228.45	1,216.45	1,221.40	35,650
06 Jul 17	1,221.40002 -1.75	1,225.00	1,208.00	1,225.00	65,040
05 Jul 17	1,223.15002 -1.75	1,227.25	1,200.00	1,214.80	81,020
04 Jul 17	1,224.90002 -17.10	1,242.35	1,224.90	1,242.00	71,740
03 Jul 17	1,242.00000 +19.45	1,247.55	1,228.70	1,228.70	52,010
30 Jun 17	1,222.55005 -14.30	1,244.75	1,222.55	1,236.90	105,460
29 Jun 17	1,236.84998 -35.95	1,282.30	1,236.85	1,271.60	96,330
28 Jun 17	1,272.80005 -27.75	1,296.70	1,267.40	1,296.70	84,370
27 Jun 17	1,300.55005 +6.35	1,304.55	1,282.85	1,294.20	105,960
26 Jun 17	1,294.19995 -10.65	1,308.30	1,293.35	1,305.00	57,410
23 Jun 17	1,304.84998 -5.10	1,311.85	1,296.25	1,309.95	70,920
22 Jun 17	1,309.94995 -12.55	1,319.15	1,305.05	1,317.05	91,690
21 Jun 17	1,322.50000 -1.85	1,327.00	1,312.15	1,318.85	59,920
20 Jun 17	1,324.34998 -7.15	1,344.10	1,324.35	1,344.10	41,610
19 Jun 17	1,331.50000 +9.45	1,338.85	1,326.20	1,328.35	58,630
16 Jun 17	1,322.05005 +21.05	1,322.05	1,296.90	1,296.90	221,900
15 Jun 17	1,301.00000 -7.75	1,307.35	1,290.85	1,307.35	49,400
14 Jun 17	1,308.75000 +4.55	1,318.25	1,299.90	1,307.50	78,890
13 Jun 17	1,304.19995 +4.20	1,310.05	1,295.90	1,300.00	37,670
12 Jun 17	1,300.00000 -19.00	1,317.70	1,295.75	1,317.65	32,980
09 Jun 17	1,319.00000 +4.00	1,323.25	1,310.90	1,310.90	55,660
08 Jun 17	1,315.00000 -13.25	1,328.50	1,309.15	1,327.00	60,550
07 Jun 17	1,328.25000 -4.55	1,340.30	1,323.15	1,332.80	44,050
06 Jun 17	1,332.80005 -14.45	1,350.00	1,329.35	1,350.00	41,880
05 Jun 17	1,347.25000 -8.85	1,353.20	1,343.15	1,353.20	19,750
02 Jun 17	1,356.09998 +10.80	1,358.55	1,345.50	1,355.00	43,720
01 Jun 17	1,345.30005 +17.70	1,354.05	1,323.45	1,323.45	58,240
31 May 17	1,327.59998 -8.75	1,346.65	1,325.15	1,340.00	203,780
30 May 17	1,336.34998 +3.75	1,338.60	1,313.30	1,326.85	50,870
29 May 17	1,332.59998 -8.60	1,336.25	1,328.85	1,333.10	28,900
26 May 17	1,341.19995 +4.45	1,345.05	1,331.15	1,331.15	49,860
25 May 17	1,336.75000 -8.60	1,349.00	1,330.05	1,347.40	43,460
24 May 17	1,345.34998 +36.00	1,345.55	1,310.70	1,310.70	88,750
23 May 17	1,309.34998 +1.20	1,324.10	1,306.60	1,313.80	98,970
22 May 17	1,308.15002 -17.35	1,328.00	1,302.10	1,326.55	58,630
19 May 17	1,325.50000 +19.75	1,325.50	1,300.35	1,301.55	54,900
18 May 17	1,305.75000 -7.55	1,414.85	1,297.00	1,414.85	102,920
17 May 17	1,313.30005 -17.70	1,335.00	1,305.20	1,326.60	57,220
16 May 17	1,331.00000 +9.95	1,332.90	1,320.20	1,322.00	64,160
15 May 17	1,321.05005 +13.00	1,321.05	1,303.00	1,303.00	62,080
12 May 17	1,308.05005 +0.70	1,312.00	1,303.45	1,308.00	32,680
11 May 17	1,307.34998 +3.55	1,307.35	1,293.10	1,296.05	89,340
10 May 17	1,303.80005 -5.70	1,307.35	1,295.35	1,305.00	49,560
09 May 17	1,309.50000 +18.95	1,309.50	1,287.50	1,287.50	51,970
08 May 17	1,290.55005 +0.90	1,291.05	1,278.90	1,283.15	72,820
05 May 17	1,289.65002 +12.20	1,289.65	1,261.10	1,271.10	63,960
04 May 17	1,277.44995 +20.95	1,277.45	1,250.85	1,253.20	77,580
03 May 17	1,256.50000 -14.15	1,268.00	1,249.15	1,268.00	49,500
02 May 17	1,270.65002 +16.00	1,270.65	1,234.50	1,260.00	84,800
28 Apr 17	1,254.65002 +17.65	1,254.75	1,234.25	1,234.25	107,930
27 Apr 17	1,237.00000 +1.95	1,238.00	1,225.05	1,235.05	43,920
26 Apr 17	1,235.05005 +9.40	1,235.05	1,221.30	1,221.30	72,220
25 Apr 17	1,225.65002 +2.60	1,230.00	1,218.25	1,223.65	56,980
24 Apr 17	1,223.05005 +25.05	1,227.00	1,207.10	1,213.00	95,560
21 Apr 17	1,198.00000 -8.90	1,208.00	1,190.20	1,194.95	89,930
20 Apr 17	1,206.90002 +20.20	1,207.95	1,177.80	1,179.05	56,230
19 Apr 17	1,186.69995 +4.65	1,190.40	1,179.15	1,185.50	67,460
18 Apr 17	1,182.05005 -12.95	1,198.75	1,173.20	1,194.95	67,480
13 Apr 17	1,195.00000 +15.00	1,206.95	1,187.65	1,199.00	103,070
12 Apr 17	1,180.00000 -2.90	1,188.00	1,177.00	1,181.25	59,920
11 Apr 17	1,182.90002 -0.30	1,183.90	1,176.25	1,180.00	50,110
10 Apr 17	1,183.19995 -6.80	1,193.30	1,180.05	1,187.00	50,000
07 Apr 17	1,190.00000 +0.00	1,192.35	1,185.30	1,188.00	77,330
06 Apr 17	1,190.00000 -5.85	1,198.70	1,188.20	1,188.50	65,370
05 Apr 17	1,195.84998 -4.60	1,205.00	1,195.70	1,200.00	116,240
04 Apr 17	1,200.44995 +7.85	1,200.45	1,190.20	1,190.20	64,320
03 Apr 17	1,192.59998 +0.70	1,196.85	1,182.75	1,187.70	66,970
31 Mar 17	1,191.90002 +19.05	1,191.90	1,170.20	1,172.80	85,050
30 Mar 17	1,172.84998 +0.00	1,175.15	1,165.95	1,172.85	63,000
29 Mar 17	1,172.84998 +12.85	1,172.85	1,161.40	1,165.00	64,700
28 Mar 17	1,160.00000 +17.75	1,161.55	1,143.80	1,143.80	107,640
27 Mar 17	1,142.25000 -5.75	1,145.10	1,134.10	1,140.15	69,220
24 Mar 17	1,148.00000 +1.00	1,151.00	1,143.15	1,148.70	65,050
23 Mar 17	1,147.00000 +15.50	1,147.00	1,128.50	1,131.90	96,020
22 Mar 17	1,131.50000 -7.05	1,140.70	1,123.60	1,138.10	59,400
21 Mar 17	1,138.55005 -2.35	1,147.00	1,137.50	1,145.00	67,800
20 Mar 17	1,140.90002 -8.80	1,145.50	1,138.70	1,143.95	52,010
17 Mar 17	1,149.69995 +5.20	1,149.70	1,131.00	1,139.00	630,800
16 Mar 17	1,144.50000 +2.15	1,149.00	1,137.75	1,148.20	52,520
15 Mar 17	1,142.34998 +8.35	1,145.00	1,137.95	1,140.00	67,920
14 Mar 17	1,134.00000 -1.00	1,139.60	1,129.30	1,129.30	85,530
13 Mar 17	1,135.00000 +10.00	1,137.90	1,125.00	1,127.25	75,810
10 Mar 17	1,125.00000 +18.25	1,129.95	1,112.15	1,112.15	101,880
09 Mar 17	1,106.75000 +26.75	1,120.00	1,080.15	1,080.15	99,280
08 Mar 17	1,080.00000 +0.00	1,088.35	1,040.00	1,074.25	54,190
07 Mar 17	1,080.00000 -12.50	1,093.45	1,074.60	1,088.75	53,860
06 Mar 17	1,092.50000 -0.90	1,095.45	1,086.30	1,086.30	30,760
03 Mar 17	1,093.40002 -1.50	1,098.65	1,084.30	1,095.00	44,520
02 Mar 17	1,094.90002 +3.75	1,098.05	1,090.55	1,091.00	70,090
01 Mar 17	1,091.15002 +22.20	1,097.95	1,065.15	1,065.15	69,760
28 Feb 17	1,068.94995 +11.45	1,074.25	1,057.50	1,070.00	100,990
27 Feb 17	1,057.50000 -2.50	1,069.00	1,057.50	1,059.35	47,970
24 Feb 17	1,060.00000 -5.10	1,069.80	1,057.80	1,063.45	49,120
23 Feb 17	1,065.09998 +0.10	1,072.55	1,063.00	1,065.00	82,470
22 Feb 17	1,065.00000 -8.85	1,077.70	1,059.25	1,077.70	48,660
21 Feb 17	1,073.84998 -5.05	1,079.90	1,066.65	1,074.65	93,940
20 Feb 17	1,078.90002 +2.05	1,083.75	1,065.75	1,065.75	31,360
17 Feb 17	1,076.84998 -6.20	1,087.80	1,072.45	1,082.35	65,090
16 Feb 17	1,083.05005 +1.40	1,086.75	1,074.50	1,081.65	65,000
15 Feb 17	1,081.65002 +4.60	1,086.85	1,073.50	1,085.90	51,550
14 Feb 17	1,077.05005 +7.05	1,081.20	1,065.35	1,072.80	64,060
13 Feb 17	1,070.00000 +1.50	1,077.20	1,064.35	1,068.00	57,520
10 Feb 17	1,068.50000 -1.00	1,073.05	1,064.10	1,065.50	40,230
09 Feb 17	1,069.50000 -3.10	1,082.65	1,067.00	1,078.90	31,630
08 Feb 17	1,072.59998 +1.10	1,081.40	1,070.40	1,071.40	53,530
07 Feb 17	1,071.50000 +3.00	1,080.00	1,064.90	1,072.90	48,630
06 Feb 17	1,068.50000 -1.50	1,077.05	1,060.50	1,070.00	33,390
03 Feb 17	1,070.00000 +5.35	1,072.80	1,063.45	1,064.45	34,120
02 Feb 17	1,064.65002 -1.40	1,076.80	1,064.40	1,064.80	50,340
01 Feb 17	1,066.05005 -1.30	1,079.55	1,065.80	1,067.15	67,960
31 Jan 17	1,067.34998 -15.25	1,088.55	1,063.15	1,079.15	89,350
30 Jan 17	1,082.59998 -15.25	1,101.95	1,078.80	1,101.95	40,320
27 Jan 17	1,097.84998 -3.00	1,106.70	1,091.55	1,097.95	49,180
26 Jan 17	1,100.84998 -7.35	1,114.50	1,095.80	1,114.50	40,730
25 Jan 17	1,108.19995 +8.20	1,123.05	1,098.45	1,100.00	50,450
24 Jan 17	1,100.00000 +0.00	1,107.90	1,097.45	1,105.00	33,240
23 Jan 17	1,100.00000 +5.55	1,104.45	1,089.95	1,094.40	49,760
20 Jan 17	1,094.44995 -5.05	1,107.85	1,090.10	1,095.80	56,240
19 Jan 17	1,099.50000 +8.50	1,105.10	1,087.65	1,087.65	51,320
18 Jan 17	1,091.00000 +2.10	1,092.15	1,077.50	1,087.70	58,320
17 Jan 17	1,088.90002 -1.60	1,093.35	1,080.15	1,082.10	37,320
16 Jan 17	1,090.50000 -11.10	1,099.90	1,085.10	1,085.10	37,250
13 Jan 17	1,101.59998 +6.10	1,102.70	1,089.35	1,095.95	56,710
12 Jan 17	1,095.50000 +5.25	1,102.80	1,082.20	1,091.00	69,140
11 Jan 17	1,090.25000 +0.60	1,095.00	1,085.00	1,089.65	83,360
10 Jan 17	1,089.65002 -1.55	1,094.45	1,085.15	1,086.70	78,720
09 Jan 17	1,091.19995 -1.65	1,092.35	1,082.70	1,092.05	61,390
06 Jan 17	1,092.84998 -20.40	1,101.85	1,069.95	1,100.00	99,370
05 Jan 17	1,113.25000 +13.15	1,133.50	1,108.45	1,118.00	89,860
04 Jan 17	1,100.09998 +8.50	1,104.50	1,083.00	1,092.90	84,300
03 Jan 17	1,091.59998 +18.05	1,094.00	1,073.20	1,081.35	180,170
02 Jan 17	1,073.55005 +11.95	1,084.65	1,061.75	1,062.30	27,080
30 Dec 16	1,061.59998 -2.85	1,061.60	1,050.85	1,057.60	35,010
29 Dec 16	1,064.44995 -0.55	1,067.50	1,045.45	1,061.45	47,600
28 Dec 16	1,065.00000 -6.00	1,072.00	1,062.05	1,072.00	41,120
27 Dec 16	1,071.00000 -0.30	1,077.70	1,065.20	1,065.20	53,160
23 Dec 16	1,071.30005 +10.75	1,072.95	1,054.20	1,055.95	45,830
22 Dec 16	1,060.55005 +2.00	1,060.55	1,052.05	1,058.20	52,590
21 Dec 16	1,058.55005 -1.45	1,061.90	1,044.65	1,054.75	94,940
20 Dec 16	1,060.00000 -14.15	1,072.00	1,046.65	1,069.50	135,080
19 Dec 16	1,074.15002 -7.45	1,082.00	1,068.10	1,082.00	45,880
16 Dec 16	1,081.59998 +8.90	1,084.35	1,064.35	1,070.00	109,090
15 Dec 16	1,072.69995 +6.15	1,073.70	1,045.95	1,050.20	114,060
14 Dec 16	1,066.55005 -10.75	1,074.15	1,055.95	1,069.10	84,750
13 Dec 16	1,077.30005 +28.55	1,077.30	1,046.15	1,050.55	108,140
12 Dec 16	1,048.75000 +4.05	1,050.85	1,037.80	1,047.35	89,910
09 Dec 16	1,044.69995 +12.70	1,044.70	1,025.00	1,028.00	103,160
08 Dec 16	1,032.00000 -18.75	1,058.70	1,026.35	1,041.40	137,790
07 Dec 16	1,050.75000 +8.60	1,061.50	1,044.65	1,045.45	80,660
06 Dec 16	1,042.15002 +7.85	1,048.00	1,025.95	1,038.45	90,230
05 Dec 16	1,034.30005 +5.15	1,049.15	1,024.00	1,025.00	66,440
02 Dec 16	1,029.15002 -6.05	1,032.65	1,016.80	1,023.35	97,230
01 Dec 16	1,035.19995 +4.70	1,036.70	1,022.30	1,030.55	95,370
30 Nov 16	1,030.50000 -10.95	1,044.85	1,011.85	1,031.70	1,675,180
29 Nov 16	1,041.44995 -10.20	1,053.00	1,029.40	1,050.00	114,810
28 Nov 16	1,051.65002 +1.05	1,052.80	1,037.80	1,046.55	93,690
25 Nov 16	1,050.59998 +3.60	1,053.85	1,041.85	1,042.95	47,860
24 Nov 16	1,047.00000 +6.05	1,049.65	1,035.15	1,048.30	29,440
23 Nov 16	1,040.94995 -1.70	1,048.60	1,031.85	1,040.60	38,790
22 Nov 16	1,042.65002 -5.70	1,057.00	1,036.65	1,053.00	111,700
21 Nov 16	1,048.34998 +13.35	1,059.95	1,031.80	1,031.80	62,500
18 Nov 16	1,035.00000 -8.00	1,058.15	1,031.00	1,050.00	103,870
17 Nov 16	1,043.00000 -15.85	1,057.55	1,038.05	1,051.60	81,070
16 Nov 16	1,058.84998 +3.40	1,069.90	1,049.70	1,056.00	127,960
15 Nov 16	1,055.44995 +13.45	1,060.55	1,037.35	1,037.35	125,590
14 Nov 16	1,042.00000 +6.05	1,042.80	1,027.20	1,038.40	55,410
11 Nov 16	1,035.94995 +2.00	1,042.95	1,027.05	1,040.90	59,730
10 Nov 16	1,033.94995 +10.25	1,046.50	1,024.80	1,026.55	150,740
09 Nov 16	1,023.70001 +48.70	1,023.70	926.40	943.00	120,280
08 Nov 16	975.00000 -7.50	987.15	972.35	975.20	46,340
07 Nov 16	982.50000 +19.00	985.95	968.35	969.00	70,280
04 Nov 16	963.50000 -12.55	976.85	956.65	976.85	44,270
03 Nov 16	976.04999 -3.95	981.20	971.00	973.90	49,020
02 Nov 16	980.00000 -6.50	988.40	973.65	979.00	47,610
01 Nov 16	986.50000 -6.50	996.05	984.80	990.15	53,610
31 Oct 16	993.00000 +4.00	993.65	978.05	981.80	56,110
28 Oct 16	989.00000 +10.70	993.00	971.80	972.50	40,010
27 Oct 16	978.29999 -1.80	986.65	974.65	976.35	42,980
26 Oct 16	980.09998 +2.95	984.95	970.05	976.55	45,600
25 Oct 16	977.15002 -15.10	997.00	975.05	979.15	62,500
24 Oct 16	992.25000 +4.25	996.50	985.00	985.90	70,830
21 Oct 16	988.00000 +1.00	991.25	980.45	984.80	57,960
20 Oct 16	987.00000 -3.00	990.30	978.70	988.00	32,900
19 Oct 16	990.00000 +3.00	997.95	985.65	994.75	72,290
18 Oct 16	987.00000 +9.05	990.90	974.30	974.30	49,500
17 Oct 16	977.95001 +0.70	983.10	968.00	969.90	34,530
14 Oct 16	977.25000 -6.35	985.00	970.10	977.00	67,770
13 Oct 16	983.59998 -3.30	985.45	962.30	985.45	113,780
12 Oct 16	986.90002 -0.60	993.75	981.65	984.85	25,860
11 Oct 16	987.50000 +0.65	992.70	981.75	986.85	43,020
10 Oct 16	986.84998 -2.75	993.30	980.00	990.05	46,830
07 Oct 16	989.59998 -9.30	999.80	980.00	994.45	71,810
06 Oct 16	998.90002 +4.50	1,003.00	994.70	1,000.00	73,750
05 Oct 16	994.40002 +0.15	997.00	981.55	992.55	49,620
04 Oct 16	994.25000 +8.00	1,001.40	986.05	991.30	52,910
03 Oct 16	986.25000 -1.30	996.50	981.95	985.50	67,260
30 Sep 16	987.54999 -13.95	998.50	983.85	998.50	67,980
29 Sep 16	1,001.50000 +9.65	1,007.05	998.55	1,005.00	53,970
28 Sep 16	991.84998 +2.10	1,000.15	985.55	985.55	51,030
27 Sep 16	989.75000 -12.75	1,004.75	983.20	1,004.10	81,870
26 Sep 16	1,002.50000 -28.30	1,024.75	1,002.15	1,013.35	65,630
23 Sep 16	1,030.80005 -9.20	1,052.90	1,018.10	1,040.00	97,590
22 Sep 16	1,040.00000 +5.00	1,052.25	1,030.00	1,049.00	128,930
21 Sep 16	1,035.00000 +11.85	1,039.70	1,017.20	1,033.00	75,190
20 Sep 16	1,023.15002 +12.70	1,030.15	1,008.50	1,012.35	54,250
19 Sep 16	1,010.45001 +28.55	1,013.00	993.05	993.05	50,890
16 Sep 16	981.90002 -22.85	1,013.70	981.90	1,007.45	111,560
15 Sep 16	1,004.75000 +18.60	1,005.20	981.35	982.00	64,930
14 Sep 16	986.15002 +4.15	992.95	980.00	985.00	52,740
13 Sep 16	982.00000 +7.00	983.95	966.15	983.00	64,390
12 Sep 16	975.00000 +6.00	975.00	957.00	961.55	47,040
09 Sep 16	969.00000 +10.45	981.60	960.90	968.30	46,830
08 Sep 16	958.54999 -13.05	977.00	958.55	968.90	35,520
07 Sep 16	971.59998 -2.40	975.00	968.40	968.40	15,360
06 Sep 16	974.00000 -1.00	981.95	965.00	967.50	61,780
05 Sep 16	975.00000 +13.20	979.00	962.00	967.20	76,350
02 Sep 16	961.79999 +12.30	975.00	946.00	958.15	48,440
01 Sep 16	949.50000 -6.35	956.75	946.00	953.85	41,730
31 Aug 16	955.84998 -4.15	964.75	951.50	959.90	27,170
30 Aug 16	960.00000 +8.10	969.80	953.95	960.20	18,410
29 Aug 16	951.90002 -2.10	955.30	948.05	951.60	7,600
26 Aug 16	954.00000 +2.00	964.95	947.05	950.00	9,490
25 Aug 16	952.00000 -9.00	960.95	947.10	959.00	19,520
24 Aug 16	961.00000 +3.35	975.00	947.55	953.00	11,330
23 Aug 16	957.65002 +2.80	965.00	955.55	960.00	12,890
22 Aug 16	954.84998 -3.65	967.50	949.30	957.50	13,630
19 Aug 16	958.50000 -1.45	961.20	951.35	956.50	11,810
18 Aug 16	959.95001 +9.95	964.60	954.05	958.45	15,190
17 Aug 16	950.00000 -8.20	960.15	945.35	960.15	18,370
16 Aug 16	958.20001 -1.80	970.30	954.10	961.95	26,470
15 Aug 16	960.00000 -5.00	974.90	955.55	960.55	16,560
12 Aug 16	965.00000 -0.50	972.30	957.90	957.90	40,560
11 Aug 16	965.50000 +16.85	965.50	947.05	948.70	22,140
10 Aug 16	948.65002 -2.25	959.55	940.05	951.30	33,310
09 Aug 16	950.90002 +30.00	951.95	930.00	930.00	24,850
08 Aug 16	920.90002 +0.90	929.85	917.30	918.50	12,650
05 Aug 16	920.00000 +5.10	925.00	910.05	916.60	29,250
04 Aug 16	914.90002 -3.10	924.00	910.00	924.00	29,170
03 Aug 16	918.00000 -7.00	932.10	913.70	932.10	28,430
02 Aug 16	925.00000 -9.00	940.70	917.00	933.00	25,230
01 Aug 16	934.00000 -14.55	955.10	933.05	950.30	20,820
29 Jul 16	948.54999 -2.50	959.95	916.05	959.65	39,200
28 Jul 16	951.04999 -9.00	967.00	950.75	966.85	56,100
27 Jul 16	960.04999 +25.05	967.50	932.95	941.80	71,710
26 Jul 16	935.00000 +23.15	943.85	905.35	910.00	98,360
25 Jul 16	911.84998 -8.20	921.80	903.40	920.00	66,440
22 Jul 16	920.04999 -12.30	925.50	890.35	905.00	91,340
21 Jul 16	932.34998 -10.25	948.80	912.00	941.30	41,190
20 Jul 16	942.59998 -0.40	953.55	937.50	942.85	68,730
19 Jul 16	943.00000 -33.15	969.60	940.65	968.20	101,850
18 Jul 16	976.15002 +14.15	979.90	957.60	962.00	21,040
15 Jul 16	962.00000 -11.45	981.65	956.85	975.95	28,290
14 Jul 16	973.45001 -2.55	985.00	971.00	980.15	36,390
13 Jul 16	976.00000 +0.00	981.10	971.00	977.25	14,160
12 Jul 16	976.00000 +12.50	995.00	959.00	968.40	50,720
11 Jul 16	963.50000 +23.65	977.15	942.65	949.00	43,730
08 Jul 16	939.84998 +10.25	949.90	922.10	926.35	40,730
07 Jul 16	929.59998 +19.15	935.95	910.10	911.05	47,180
06 Jul 16	910.45001 -3.90	917.20	897.70	911.30	47,360
05 Jul 16	914.34998 +1.50	914.35	891.00	909.95	43,590
04 Jul 16	912.84998 -1.30	921.05	902.05	919.25	25,980
01 Jul 16	914.15002 +16.10	919.80	896.40	904.70	155,710
30 Jun 16	898.04999 -4.95	913.30	892.80	909.65	71,920
29 Jun 16	903.00000 +3.00	914.95	896.45	911.60	89,740
28 Jun 16	900.00000 +20.65	910.00	885.50	900.00	91,730
27 Jun 16	879.34998 -27.05	913.60	874.00	913.60	77,580
24 Jun 16	906.40002 -46.60	925.00	846.10	881.40	105,820
23 Jun 16	953.00000 +10.00	956.95	930.00	940.50	54,450
22 Jun 16	943.00000 -6.95	954.50	933.00	954.50	37,950
21 Jun 16	949.95001 +1.35	951.25	942.10	948.00	52,770
20 Jun 16	948.59998 +17.10	957.25	945.00	946.35	56,400
17 Jun 16	931.50000 -12.50	956.75	930.35	946.15	90,660
16 Jun 16	944.00000 +5.00	946.00	929.80	934.15	88,900
15 Jun 16	939.00000 +3.95	956.75	935.05	940.00	128,420
14 Jun 16	935.04999 -15.95	958.30	933.30	950.00	112,680
13 Jun 16	951.00000 -34.00	979.55	951.00	979.25	171,020
10 Jun 16	985.00000 +15.00	1,007.60	965.15	970.00	1,034,410
09 Jun 16	970.00000 +2.95	988.95	969.00	988.95	17,480
08 Jun 16	967.04999 -5.20	990.00	955.10	972.10	65,770
07 Jun 16	972.25000 +11.20	979.85	963.35	974.85	13,460
06 Jun 16	961.04999 -1.85	979.75	950.00	962.90	27,130
03 Jun 16	962.90002 -10.15	984.95	956.30	980.00	19,280
02 Jun 16	973.04999 -13.85	987.50	973.05	984.20	11,000
01 Jun 16	986.90002 +3.50	994.00	975.00	983.60	14,390
31 May 16	983.40002 -4.15	988.90	975.00	988.90	17,890
30 May 16	987.54999 -10.65	995.00	976.50	990.95	11,420
27 May 16	998.20001 +5.20	1,015.00	976.20	990.00	25,610
26 May 16	993.00000 +4.75	1,004.80	980.50	989.90	14,060
25 May 16	988.25000 -3.75	1,011.00	988.25	1,000.00	20,100
24 May 16	992.00000 +3.00	1,004.15	989.55	999.15	20,150
23 May 16	989.00000 -11.00	1,000.00	980.05	995.00	22,740
20 May 16	1,000.00000 -2.85	1,010.25	992.00	1,010.00	64,520
19 May 16	1,002.84998 -22.15	1,034.95	999.85	1,034.95	25,980
18 May 16	1,025.00000 +1.10	1,031.05	1,010.00	1,031.00	14,790
17 May 16	1,023.90002 +13.90	1,024.50	1,001.90	1,012.90	35,250
16 May 16	1,010.00000 -3.60	1,020.00	1,002.25	1,013.75	3,130
13 May 16	1,013.59998 +8.60	1,024.00	999.95	1,005.05	24,330
12 May 16	1,005.00000 +5.55	1,025.00	990.15	990.20	13,520
11 May 16	999.45001 +4.15	1,004.75	988.30	997.05	64,490
10 May 16	995.29999 +10.20	1,003.75	986.05	986.05	7,890
09 May 16	985.09998 -17.20	1,009.85	984.05	1,006.95	12,340
06 May 16	1,002.29999 +0.35	1,010.00	989.80	995.05	18,650
05 May 16	1,001.95001 +1.95	1,009.95	1,000.00	1,000.05	7,310
04 May 16	1,000.00000 -10.90	1,010.90	1,000.00	1,010.90	13,060
03 May 16	1,010.90002 -9.10	1,024.95	983.75	1,018.55	25,970
02 May 16	1,020.00000 +0.50	1,033.50	1,007.20	1,033.50	7,010
29 Apr 16	1,019.50000 -4.05	1,033.60	1,009.15	1,029.65	15,270
28 Apr 16	1,023.54999 -2.15	1,053.00	1,021.85	1,028.00	20,800
27 Apr 16	1,025.69995 +15.80	1,028.95	1,000.00	1,009.00	14,400
26 Apr 16	1,009.90002 +19.05	1,020.00	989.85	1,010.40	19,660
25 Apr 16	990.84998 +3.80	1,001.35	983.00	994.95	14,210
22 Apr 16	987.04999 -12.90	1,004.35	983.55	1,001.00	62,150
21 Apr 16	999.95001 -12.05	1,027.95	997.50	1,012.05	51,140
20 Apr 16	1,012.00000 -16.95	1,033.40	1,011.00	1,033.40	27,610
19 Apr 16	1,028.94995 +15.80	1,036.70	1,015.05	1,020.00	65,660
18 Apr 16	1,013.15002 -10.55	1,029.95	1,013.15	1,016.10	10,240
15 Apr 16	1,023.70001 -0.30	1,032.45	1,017.00	1,020.05	21,130
14 Apr 16	1,024.00000 -8.65	1,041.35	1,020.00	1,035.05	16,940
13 Apr 16	1,032.65002 +13.55	1,060.00	1,024.15	1,024.15	19,970
12 Apr 16	1,019.09998 -32.85	1,056.45	1,011.45	1,035.05	32,540
11 Apr 16	1,051.94995 +5.90	1,060.00	1,037.25	1,058.75	11,380
08 Apr 16	1,046.05005 +11.80	1,057.00	1,035.25	1,039.85	13,950
07 Apr 16	1,034.25000 +9.60	1,043.85	1,021.50	1,032.90	16,390
06 Apr 16	1,024.65002 +5.15	1,038.95	1,011.30	1,013.60	19,430
05 Apr 16	1,019.50000 +0.40	1,024.70	1,004.00	1,011.05	25,610
04 Apr 16	1,019.09998 -5.90	1,041.10	1,014.30	1,025.75	23,620
01 Apr 16	1,025.00000 -29.55	1,048.25	1,002.05	1,042.05	34,670
31 Mar 16	1,054.55005 -19.80	1,079.95	1,051.30	1,074.95	24,890
30 Mar 16	1,074.34998 +37.50	1,074.35	1,035.50	1,036.00	25,300
29 Mar 16	1,036.84998 +2.65	1,044.95	1,019.05	1,022.50	11,380
24 Mar 16	1,034.19995 -4.95	1,040.75	1,028.15	1,038.25	17,090
23 Mar 16	1,039.15002 +0.55	1,045.00	1,034.50	1,041.15	24,150
22 Mar 16	1,038.59998 +4.95	1,043.00	1,014.10	1,019.90	24,870
21 Mar 16	1,033.65002 +17.05	1,034.70	1,006.05	1,014.40	17,410
18 Mar 16	1,016.59998 -8.10	1,033.00	1,015.90	1,026.55	30,090
17 Mar 16	1,024.69995 -4.15	1,039.95	1,008.90	1,037.95	16,250
16 Mar 16	1,028.84998 +18.25	1,038.35	1,001.60	1,001.60	18,700
15 Mar 16	1,010.59998 -2.50	1,017.95	1,000.00	1,007.30	31,100
14 Mar 16	1,013.09998 -36.90	1,048.00	1,006.15	1,038.10	64,870
11 Mar 16	1,050.00000 +38.80	1,055.00	1,019.90	1,020.85	25,850
10 Mar 16	1,011.20001 -26.80	1,072.85	1,006.00	1,030.00	62,150
09 Mar 16	1,038.00000 +18.00	1,057.75	1,032.70	1,038.35	16,390
08 Mar 16	1,020.00000 -47.05	1,062.35	1,020.00	1,052.05	29,940
07 Mar 16	1,067.05005 -11.50	1,079.95	1,063.95	1,078.95	9,570
04 Mar 16	1,078.55005 +11.00	1,080.00	1,064.70	1,079.85	15,760
03 Mar 16	1,067.55005 +13.20	1,084.05	1,050.15	1,053.40	14,290
02 Mar 16	1,054.34998 -14.30	1,084.90	1,048.10	1,069.90	14,910
01 Mar 16	1,068.65002 -3.05	1,087.90	1,062.35	1,063.50	18,720
29 Feb 16	1,071.69995 -3.30	1,087.85	1,055.55	1,068.60	22,960
26 Feb 16	1,075.00000 +29.00	1,075.00	1,021.00	1,056.00	20,520
25 Feb 16	1,046.00000 -4.00	1,056.40	1,029.05	1,050.00	19,750
24 Feb 16	1,050.00000 +0.00	1,058.00	1,041.20	1,050.00	32,680
23 Feb 16	1,050.00000 +24.95	1,055.25	1,022.10	1,030.00	92,960
22 Feb 16	1,025.05005 +45.05	1,044.55	983.45	983.45	34,280
19 Feb 16	980.00000 -54.90	1,029.85	975.00	1,020.50	65,720
18 Feb 16	1,034.90002 +19.90	1,037.25	1,012.15	1,015.05	23,110
17 Feb 16	1,015.00000 +49.30	1,017.65	970.00	970.75	26,010
16 Feb 16	965.70001 +0.70	973.00	958.10	967.00	18,160
15 Feb 16	965.00000 +15.00	969.00	950.70	969.00	18,830
12 Feb 16	950.00000 +19.05	963.95	935.30	937.45	20,620
11 Feb 16	930.95001 -10.05	948.95	915.00	936.55	21,330
10 Feb 16	941.00000 +28.15	949.00	902.15	922.00	24,610
09 Feb 16	912.84998 +32.85	937.95	881.30	881.30	70,700
08 Feb 16	880.00000 -90.00	986.35	880.00	986.35	59,340
05 Feb 16	970.00000 -35.00	1,010.00	966.75	1,010.00	53,520
04 Feb 16	1,005.00000 -8.05	1,022.50	993.40	1,009.20	27,760
03 Feb 16	1,013.04999 -32.40	1,045.00	1,003.00	1,034.85	39,760
02 Feb 16	1,045.44995 -44.55	1,088.00	1,045.45	1,083.55	23,100
01 Feb 16	1,090.00000 -10.00	1,100.00	1,081.65	1,099.95	36,050
29 Jan 16	1,100.00000 +3.00	1,109.95	1,086.40	1,100.00	17,290
28 Jan 16	1,097.00000 -13.50	1,109.95	1,085.55	1,085.55	17,760
27 Jan 16	1,110.50000 -8.85	1,121.30	1,086.20	1,121.30	18,340
26 Jan 16	1,119.34998 +12.60	1,119.35	1,078.05	1,105.35	34,880
25 Jan 16	1,106.75000 +39.25	1,113.75	1,063.00	1,082.80	56,520
22 Jan 16	1,067.50000 +25.60	1,084.00	1,046.65	1,047.90	16,630
21 Jan 16	1,041.90002 +21.40	1,046.95	1,010.10	1,020.60	48,570
20 Jan 16	1,020.50000 -32.30	1,043.10	1,020.50	1,039.70	35,160
19 Jan 16	1,052.80005 +12.80	1,074.90	1,040.80	1,042.25	40,860
18 Jan 16	1,040.00000 -7.35	1,055.60	1,020.00	1,045.00	19,910
15 Jan 16	1,047.34998 -9.30	1,066.10	1,045.00	1,064.40	29,730
14 Jan 16	1,056.65002 -12.95	1,073.85	1,053.00	1,062.40	21,970
13 Jan 16	1,069.59998 -1.50	1,090.00	1,069.60	1,089.95	86,440
12 Jan 16	1,071.09998 +1.10	1,089.75	1,063.00	1,075.00	44,720
11 Jan 16	1,070.00000 -7.20	1,111.00	1,064.50	1,077.10	51,040
08 Jan 16	1,077.19995 +14.00	1,118.70	1,067.15	1,080.00	108,670
07 Jan 16	1,063.19995 -11.80	1,073.65	1,052.05	1,060.00	39,420
06 Jan 16	1,075.00000 -0.30	1,087.50	1,055.00	1,075.30	32,170
05 Jan 16	1,075.30005 -51.00	1,132.70	1,052.00	1,132.70	70,320
04 Jan 16	1,126.30005 -20.20	1,146.50	1,122.80	1,144.70	34,170
31 Dec 15	1,146.50000 -3.50	1,154.95	1,139.80	1,141.55	2,710
30 Dec 15	1,150.00000 +7.05	1,158.50	1,137.55	1,141.95	23,110
29 Dec 15	1,142.94995 +12.45	1,142.95	1,124.00	1,140.75	13,680
28 Dec 15	1,130.50000 -6.40	1,142.95	1,116.65	1,142.95	7,310
24 Dec 15	1,136.90002 +2.10	1,143.00	1,125.05	1,143.00	6,540
23 Dec 15	1,134.80005 +28.00	1,134.80	1,103.05	1,103.05	11,640
22 Dec 15	1,106.80005 -4.20	1,119.90	1,102.00	1,117.70	8,180
21 Dec 15	1,111.00000 -20.65	1,135.00	1,111.00	1,135.00	14,180
18 Dec 15	1,131.65002 -7.50	1,141.00	1,101.00	1,141.00	29,820
17 Dec 15	1,139.15002 +49.15	1,150.00	1,098.40	1,100.00	61,640
16 Dec 15	1,090.00000 +11.85	1,096.00	1,065.00	1,080.85	28,290
15 Dec 15	1,078.15002 +36.40	1,079.00	1,046.00	1,051.65	29,820
14 Dec 15	1,041.75000 -23.25	1,079.85	1,040.00	1,063.00	48,520
11 Dec 15	1,065.00000 -18.55	1,090.00	1,063.70	1,090.00	51,130
10 Dec 15	1,083.55005 +5.15	1,088.95	1,056.65	1,088.95	19,430
09 Dec 15	1,078.40002 +55.05	1,090.05	1,025.00	1,052.25	36,500
08 Dec 15	1,023.34998 -16.65	1,043.70	1,019.40	1,040.00	28,520
07 Dec 15	1,040.00000 +10.60	1,054.50	1,034.00	1,041.35	47,500
04 Dec 15	1,029.40002 +21.50	1,032.40	1,007.00	1,011.05	20,380
03 Dec 15	1,007.90002 -11.25	1,052.00	1,007.00	1,026.55	14,530
02 Dec 15	1,019.15002 -6.20	1,036.00	1,011.10	1,035.00	18,840
01 Dec 15	1,025.34998 -28.70	1,060.60	1,025.35	1,060.60	22,240
30 Nov 15	1,054.05005 -3.85	1,068.30	1,054.05	1,057.30	11,120
27 Nov 15	1,057.90002 +0.45	1,075.85	1,045.25	1,058.55	9,940
26 Nov 15	1,057.44995 +11.75	1,069.95	1,047.70	1,048.95	15,170
25 Nov 15	1,045.69995 +41.15	1,050.00	1,008.15	1,014.90	62,050
24 Nov 15	1,004.54999 -12.45	1,016.95	996.00	1,016.95	104,870
23 Nov 15	1,017.00000 +7.00	1,023.95	1,011.65	1,014.40	22,720
20 Nov 15	1,010.00000 -7.95	1,028.90	1,005.00	1,016.05	34,450
19 Nov 15	1,017.95001 +2.80	1,035.00	1,016.60	1,034.75	17,220
18 Nov 15	1,015.15002 -37.00	1,050.05	1,015.15	1,050.00	34,470
17 Nov 15	1,052.15002 -12.85	1,070.00	1,040.00	1,065.00	34,560
16 Nov 15	1,065.00000 +12.10	1,065.00	1,040.00	1,050.00	15,180
13 Nov 15	1,052.90002 +7.90	1,073.00	1,039.80	1,063.40	16,420
12 Nov 15	1,045.00000 -32.30	1,078.00	1,039.60	1,075.50	16,770
11 Nov 15	1,077.30005 +7.30	1,077.30	1,067.30	1,076.60	14,930
10 Nov 15	1,070.00000 +20.00	1,075.90	1,045.05	1,047.95	13,840
09 Nov 15	1,050.00000 +12.10	1,062.00	1,042.10	1,048.00	32,390
06 Nov 15	1,037.90002 +27.90	1,049.50	1,015.00	1,015.00	11,620
05 Nov 15	1,010.00000 +10.00	1,019.00	1,005.00	1,012.80	14,450
04 Nov 15	1,000.00000 -34.00	1,040.00	997.00	1,040.00	83,120
03 Nov 15	1,034.00000 -15.00	1,050.95	1,022.80	1,050.95	13,440
02 Nov 15	1,049.00000 -4.00	1,059.55	1,045.80	1,053.20	17,270
30 Oct 15	1,053.00000 -7.00	1,064.45	1,046.30	1,063.10	9,840
29 Oct 15	1,060.00000 -5.30	1,074.00	1,058.15	1,066.05	13,190
28 Oct 15	1,065.30005 +2.05	1,075.75	1,058.00	1,070.00	21,690
27 Oct 15	1,063.25000 -17.75	1,085.00	1,063.25	1,085.00	7,720
26 Oct 15	1,081.00000 -15.40	1,099.00	1,081.00	1,099.00	6,750
23 Oct 15	1,096.40002 +29.65	1,098.90	1,070.25	1,089.75	33,640
22 Oct 15	1,066.75000 +4.35	1,079.80	1,057.00	1,070.00	21,990
21 Oct 15	1,062.40002 -1.15	1,077.80	1,051.10	1,059.90	8,190
20 Oct 15	1,063.55005 +2.35	1,079.85	1,054.00	1,065.00	13,130
19 Oct 15	1,061.19995 -16.65	1,086.60	1,058.00	1,077.85	9,660
16 Oct 15	1,077.84998 +5.80	1,085.85	1,068.00	1,069.20	4,530
15 Oct 15	1,072.05005 +14.15	1,074.55	1,056.55	1,069.05	5,020
14 Oct 15	1,057.90002 -27.10	1,091.10	1,051.00	1,081.75	21,470
13 Oct 15	1,085.00000 -6.20	1,098.80	1,073.35	1,098.80	7,850
12 Oct 15	1,091.19995 -2.95	1,104.95	1,081.40	1,104.95	9,960
09 Oct 15	1,094.15002 +14.45	1,105.00	1,080.00	1,082.70	9,770
08 Oct 15	1,079.69995 +3.30	1,091.90	1,070.00	1,078.90	24,520
07 Oct 15	1,076.40002 +26.90	1,096.00	1,051.00	1,054.95	31,070
06 Oct 15	1,049.50000 +51.50	1,061.50	1,000.00	1,003.50	39,730
05 Oct 15	998.00000 -2.00	1,025.00	997.90	1,025.00	35,050
02 Oct 15	1,000.00000 -5.00	1,020.00	990.85	1,018.95	16,250
01 Oct 15	1,005.00000 -19.05	1,046.60	977.35	1,038.65	38,710
30 Sep 15	1,024.05005 +4.05	1,054.00	1,017.00	1,036.55	21,360
29 Sep 15	1,020.00000 -26.50	1,046.50	1,015.05	1,023.15	29,420
28 Sep 15	1,046.50000 -23.50	1,074.95	1,033.15	1,074.95	13,690
25 Sep 15	1,070.00000 +0.70	1,092.95	1,070.00	1,082.90	12,890
24 Sep 15	1,069.30005 -25.70	1,106.80	1,058.00	1,106.75	7,190
23 Sep 15	1,095.00000 +12.90	1,103.30	1,066.10	1,088.65	10,460
22 Sep 15	1,082.09998 -13.15	1,105.00	1,061.55	1,096.00	13,400
21 Sep 15	1,095.25000 -5.30	1,124.90	1,050.00	1,102.05	19,170
18 Sep 15	1,100.55005 -24.50	1,147.50	1,091.40	1,125.05	124,430
17 Sep 15	1,125.05005 -4.05	1,149.95	1,125.05	1,138.15	13,920
16 Sep 15	1,129.09998 +2.90	1,161.45	1,114.50	1,152.30	16,860
15 Sep 15	1,126.19995 +0.25	1,126.20	1,106.05	1,113.80	7,960
14 Sep 15	1,125.94995 +3.05	1,136.55	1,109.00	1,113.35	2,690
11 Sep 15	1,122.90002 +0.70	1,130.95	1,115.00	1,130.95	3,410
10 Sep 15	1,122.19995 -22.80	1,149.95	1,115.70	1,139.95	8,230
09 Sep 15	1,145.00000 +8.10	1,149.90	1,125.05	1,135.40	4,070
08 Sep 15	1,136.90002 +1.90	1,150.00	1,125.05	1,142.60	4,590
07 Sep 15	1,135.00000 +43.95	1,135.00	1,075.55	1,130.00	39,120
04 Sep 15	1,091.05005 -18.95	1,119.90	1,089.00	1,118.95	28,910
03 Sep 15	1,110.00000 -35.85	1,143.95	1,110.00	1,127.70	23,600
02 Sep 15	1,145.84998 +2.85	1,155.80	1,117.10	1,155.80	5,260
01 Sep 15	1,143.00000 -7.00	1,157.75	1,111.25	1,157.75	18,780
31 Aug 15	1,150.00000 -10.00	1,187.25	1,138.55	1,187.25	43,700
28 Aug 15	1,160.00000 -24.30	1,181.60	1,150.00	1,181.60	32,780
27 Aug 15	1,184.30005 +49.25	1,193.05	1,125.00	1,146.75	15,390
26 Aug 15	1,135.05005 +49.65	1,137.95	1,090.00	1,095.00	16,620
25 Aug 15	1,085.40002 +31.95	1,098.20	1,046.00	1,065.00	33,540
24 Aug 15	1,053.44995 -66.55	1,112.90	1,029.00	1,110.00	36,120
21 Aug 15	1,120.00000 -30.60	1,150.50	1,120.00	1,150.00	11,990
20 Aug 15	1,150.59998 -19.70	1,167.60	1,150.35	1,165.05	7,830
19 Aug 15	1,170.30005 -6.05	1,196.15	1,168.05	1,177.10	2,130
18 Aug 15	1,176.34998 -15.95	1,209.00	1,176.35	1,203.10	5,970
17 Aug 15	1,192.30005 -7.70	1,218.00	1,191.00	1,218.00	8,390
14 Aug 15	1,200.00000 -1.40	1,206.95	1,196.55	1,206.95	6,270
13 Aug 15	1,201.40002 +5.95	1,210.95	1,191.90	1,200.80	8,010
12 Aug 15	1,195.44995 -4.55	1,200.05	1,151.15	1,200.00	22,070
11 Aug 15	1,200.00000 -2.50	1,210.20	1,200.00	1,202.10	40,180
10 Aug 15	1,202.50000 +3.50	1,213.95	1,202.25	1,210.00	3,940
07 Aug 15	1,199.00000 -21.00	1,219.00	1,199.00	1,211.95	6,080
06 Aug 15	1,220.00000 -19.55	1,242.00	1,215.00	1,239.40	9,140
05 Aug 15	1,239.55005 -7.05	1,240.30	1,220.40	1,240.00	10,070
04 Aug 15	1,246.59998 +20.60	1,249.85	1,217.65	1,225.00	9,860
03 Aug 15	1,226.00000 +30.95	1,229.95	1,198.05	1,209.90	8,540
31 Jul 15	1,195.05005 +15.05	1,213.90	1,183.30	1,183.50	13,780
30 Jul 15	1,180.00000 +10.00	1,188.00	1,176.35	1,182.85	16,050
29 Jul 15	1,170.00000 +20.00	1,183.00	1,150.00	1,158.50	17,590
28 Jul 15	1,150.00000 +1.00	1,169.00	1,147.25	1,155.75	11,210
27 Jul 15	1,149.00000 +8.95	1,182.00	1,148.00	1,182.00	17,250
24 Jul 15	1,140.05005 +12.05	1,205.00	1,135.20	1,159.00	113,580
23 Jul 15	1,128.00000 -17.00	1,164.75	1,128.00	1,155.00	21,850
22 Jul 15	1,145.00000 -17.15	1,183.00	1,140.05	1,161.30	14,390
21 Jul 15	1,162.15002 -17.85	1,188.00	1,155.00	1,182.95	8,780
20 Jul 15	1,180.00000 +5.00	1,200.00	1,175.00	1,189.80	8,890
17 Jul 15	1,175.00000 -6.45	1,193.95	1,175.00	1,189.70	18,030
16 Jul 15	1,181.44995 +6.45	1,206.95	1,177.95	1,183.00	24,900
15 Jul 15	1,175.00000 +8.70	1,185.00	1,151.05	1,175.00	10,020
14 Jul 15	1,166.30005 -21.70	1,209.95	1,166.30	1,209.95	7,190
13 Jul 15	1,188.00000 -17.45	1,220.00	1,185.00	1,220.00	9,480
10 Jul 15	1,205.44995 +46.60	1,218.05	1,165.35	1,169.90	14,730
09 Jul 15	1,158.84998 +10.90	1,178.00	1,121.00	1,157.25	7,950
08 Jul 15	1,147.94995 -0.10	1,156.05	1,141.00	1,153.95	4,880
07 Jul 15	1,148.05005 -19.00	1,185.00	1,141.20	1,173.75	10,670
06 Jul 15	1,167.05005 -2.95	1,175.00	1,150.05	1,175.00	10,330
03 Jul 15	1,170.00000 +10.00	1,170.00	1,151.00	1,163.25	6,300
02 Jul 15	1,160.00000 +16.00	1,167.95	1,148.10	1,157.10	6,040
01 Jul 15	1,144.00000 -6.55	1,172.00	1,140.00	1,160.00	8,650
30 Jun 15	1,150.55005 -9.00	1,170.15	1,150.55	1,159.00	16,480
29 Jun 15	1,159.55005 -40.45	1,190.00	1,140.00	1,149.00	28,110
26 Jun 15	1,200.00000 -15.85	1,212.80	1,178.00	1,212.80	10,120
25 Jun 15	1,215.84998 +17.40	1,218.05	1,200.05	1,212.10	7,830
24 Jun 15	1,198.44995 -10.05	1,214.00	1,182.55	1,213.95	17,600
23 Jun 15	1,208.50000 +32.50	1,214.00	1,181.00	1,197.90	13,090
22 Jun 15	1,176.00000 -4.00	1,192.35	1,162.95	1,180.00	81,860
19 Jun 15	1,180.00000 +0.00	1,183.75	1,173.40	1,178.00	40,080
18 Jun 15	1,180.00000 -16.00	1,200.00	1,171.00	1,191.10	19,900
17 Jun 15	1,196.00000 -0.15	1,229.90	1,191.00	1,229.90	11,430
16 Jun 15	1,196.15002 +6.10	1,212.80	1,179.00	1,193.20	9,180
15 Jun 15	1,190.05005 -12.00	1,212.05	1,190.05	1,202.00	16,650
12 Jun 15	1,202.05005 -10.40	1,220.00	1,197.00	1,210.90	7,720
11 Jun 15	1,212.44995 -7.45	1,225.00	1,201.00	1,224.80	18,420
10 Jun 15	1,219.90002 +20.95	1,227.00	1,203.00	1,210.00	14,420
09 Jun 15	1,198.94995 -11.00	1,210.00	1,190.05	1,206.00	9,250
08 Jun 15	1,209.94995 -11.35	1,222.00	1,206.00	1,215.00	7,000
05 Jun 15	1,221.30005 -9.05	1,233.20	1,208.10	1,221.80	38,710
04 Jun 15	1,230.34998 +6.55	1,230.35	1,209.35	1,230.00	14,020
03 Jun 15	1,223.80005 -2.20	1,244.00	1,220.00	1,228.75	17,200
02 Jun 15	1,226.00000 +14.65	1,241.00	1,220.50	1,238.95	42,240
01 Jun 15	1,211.34998 -1.75	1,239.95	1,185.50	1,202.15	56,350
29 May 15	1,213.09998 -21.90	1,235.35	1,205.00	1,235.00	51,410
28 May 15	1,235.00000 +5.20	1,279.00	1,205.10	1,230.00	47,320
27 May 15	1,229.80005 +20.90	1,229.80	1,197.00	1,197.00	6,760
26 May 15	1,208.90002 +8.90	1,213.75	1,195.00	1,198.05	5,790
25 May 15	1,200.00000 -20.10	1,226.10	1,180.00	1,220.25	7,980
22 May 15	1,220.09998 -10.35	1,238.00	1,220.10	1,235.95	9,060
21 May 15	1,230.44995 +28.15	1,235.00	1,200.00	1,200.00	12,460
20 May 15	1,202.30005 +10.50	1,219.00	1,180.15	1,200.00	5,860
19 May 15	1,191.80005 +1.85	1,209.90	1,185.05	1,195.00	5,150
18 May 15	1,189.94995 -7.10	1,229.00	1,180.00	1,210.05	9,760
15 May 15	1,197.05005 -9.90	1,218.00	1,197.05	1,208.60	6,620
14 May 15	1,206.94995 +8.00	1,208.70	1,180.05	1,198.95	9,870
13 May 15	1,198.94995 +1.95	1,210.00	1,193.05	1,193.05	15,750
12 May 15	1,197.00000 -15.15	1,224.50	1,191.00	1,220.00	28,920
11 May 15	1,212.15002 -22.85	1,237.00	1,211.05	1,237.00	7,910
08 May 15	1,235.00000 +47.00	1,236.95	1,195.00	1,198.95	9,650
07 May 15	1,188.00000 -12.00	1,213.05	1,160.00	1,202.20	21,200
06 May 15	1,200.00000 -7.40	1,263.40	1,200.00	1,214.90	41,280
05 May 15	1,207.40002 +8.80	1,254.90	1,201.10	1,205.35	32,950
04 May 15	1,198.59998 -1.40	1,228.95	1,192.05	1,219.00	40,670
30 Apr 15	1,200.00000 +48.00	1,205.00	1,155.00	1,170.00	153,180
29 Apr 15	1,152.00000 -9.05	1,174.85	1,142.30	1,171.95	9,540
28 Apr 15	1,161.05005 -19.10	1,187.95	1,151.05	1,180.20	7,020
27 Apr 15	1,180.15002 +13.70	1,194.45	1,151.10	1,151.10	11,130
24 Apr 15	1,166.44995 +11.10	1,179.95	1,143.00	1,150.00	34,550
23 Apr 15	1,155.34998 -24.25	1,185.00	1,155.35	1,181.05	19,360
22 Apr 15	1,179.59998 -25.90	1,216.10	1,179.60	1,207.05	9,210
21 Apr 15	1,205.50000 -3.75	1,227.75	1,204.25	1,209.35	26,970
20 Apr 15	1,209.25000 -5.20	1,230.00	1,200.20	1,223.90	30,080
17 Apr 15	1,214.44995 -22.20	1,232.00	1,211.00	1,231.95	10,270
16 Apr 15	1,236.65002 +12.50	1,236.65	1,210.00	1,224.20	48,090
15 Apr 15	1,224.15002 +4.15	1,240.00	1,200.00	1,237.40	38,600
14 Apr 15	1,220.00000 +28.90	1,220.00	1,175.00	1,193.05	97,660
13 Apr 15	1,191.09998 +15.80	1,269.00	1,190.00	1,250.00	133,050
10 Apr 15	1,175.30005 +33.30	1,198.00	1,140.00	1,162.00	151,700
09 Apr 15	1,142.00000 -28.00	1,170.00	1,142.00	1,170.00	36,590
08 Apr 15	1,170.00000 +21.00	1,175.95	1,140.20	1,160.00	80,770
07 Apr 15	1,149.00000 +39.00	1,157.90	1,111.05	1,120.00	24,010
02 Apr 15	1,110.00000 +0.00	1,114.25	1,092.50	1,106.00	60,440
01 Apr 15	1,110.00000 -18.00	1,154.75	1,106.00	1,154.75	34,020
31 Mar 15	1,128.00000 -23.70	1,164.95	1,122.05	1,160.05	55,420
30 Mar 15	1,151.69995 -18.30	1,178.90	1,151.70	1,168.95	49,770
27 Mar 15	1,170.00000 +30.00	1,185.25	1,140.00	1,150.15	107,930
26 Mar 15	1,140.00000 -100.00	1,150.00	1,084.00	1,120.00	895,970
24 Mar 15	1,240.00000 -8.20	1,258.00	1,240.00	1,250.00	1,440
23 Mar 15	1,248.19995 -10.80	1,259.45	1,247.05	1,259.45	250
20 Mar 15	1,259.00000 +13.50	1,259.95	1,245.00	1,245.00	2,290
19 Mar 15	1,245.50000 -4.50	1,264.95	1,245.50	1,264.95	970
18 Mar 15	1,250.00000 -23.90	1,273.50	1,250.00	1,267.10	1,690
17 Mar 15	1,273.90002 -5.05	1,278.95	1,266.05	1,278.50	870
16 Mar 15	1,278.94995 +5.75	1,278.95	1,250.00	1,278.95	2,320
13 Mar 15	1,273.19995 +15.00	1,279.95	1,257.20	1,269.05	1,280
12 Mar 15	1,258.19995 -11.80	1,283.80	1,257.00	1,274.95	1,800
11 Mar 15	1,270.00000 +10.00	1,275.00	1,188.00	1,268.15	4,480
10 Mar 15	1,260.00000 -12.05	1,274.95	1,260.00	1,270.00	690
09 Mar 15	1,272.05005 +6.05	1,290.00	1,263.00	1,264.00	1,720
06 Mar 15	1,266.00000 +1.80	1,271.00	1,264.20	1,266.00	820
05 Mar 15	1,264.19995 -17.80	1,285.00	1,264.00	1,285.00	2,960
04 Mar 15	1,282.00000 -1.90	1,284.90	1,275.00	1,276.10	1,990
03 Mar 15	1,283.90002 +3.90	1,284.00	1,276.00	1,280.00	1,960
02 Mar 15	1,280.00000 +0.90	1,288.75	1,273.00	1,288.75	1,650
27 Feb 15	1,279.09998 +6.20	1,289.80	1,273.05	1,275.00	1,140
26 Feb 15	1,272.90002 -3.70	1,292.75	1,271.00	1,292.75	3,480
25 Feb 15	1,276.59998 +0.10	1,302.00	1,276.60	1,299.90	6,690
24 Feb 15	1,276.50000 +5.50	1,299.00	1,275.00	1,286.00	2,580
23 Feb 15	1,271.00000 -3.10	1,300.00	1,270.20	1,294.00	4,570
20 Feb 15	1,274.09998 -9.60	1,291.00	1,270.00	1,279.95	2,230
19 Feb 15	1,283.69995 -1.30	1,289.50	1,265.00	1,289.50	2,570
18 Feb 15	1,285.00000 +45.10	1,285.00	1,258.65	1,258.65	7,520
17 Feb 15	1,239.90002 -20.10	1,285.00	1,216.00	1,275.00	8,870
16 Feb 15	1,260.00000 +7.55	1,300.00	1,260.00	1,287.95	12,540
13 Feb 15	1,252.44995 +83.45	1,338.00	1,216.00	1,290.00	28,140
12 Feb 15	1,169.00000 +9.00	1,190.00	1,152.55	1,165.00	8,140
11 Feb 15	1,160.00000 +0.00	1,160.00	1,150.00	1,159.00	4,850
10 Feb 15	1,160.00000 +3.50	1,160.00	1,150.00	1,160.00	2,080
09 Feb 15	1,156.50000 -2.50	1,190.00	1,156.50	1,190.00	3,970
06 Feb 15	1,159.00000 +38.20	1,195.00	1,123.05	1,155.00	5,860
05 Feb 15	1,120.80005 +26.15	1,120.80	1,080.00	1,097.95	2,020
04 Feb 15	1,094.65002 +30.45	1,094.65	1,075.05	1,088.85	1,440
03 Feb 15	1,064.19995 +4.20	1,092.00	1,064.20	1,076.55	1,440
02 Feb 15	1,060.00000 -6.95	1,077.70	1,057.40	1,070.00	1,130
30 Jan 15	1,066.94995 +20.10	1,068.80	1,048.55	1,048.55	570
29 Jan 15	1,046.84998 -10.50	1,061.05	1,031.00	1,057.35	540
28 Jan 15	1,057.34998 +7.35	1,062.65	1,022.10	1,045.05	980
27 Jan 15	1,050.00000 -1.25	1,105.00	1,049.00	1,064.55	2,580
26 Jan 15	1,051.25000 -33.75	1,077.25	1,051.25	1,055.15	890
23 Jan 15	1,085.00000 +15.00	1,085.00	1,050.10	1,050.10	1,290
22 Jan 15	1,070.00000 +1.40	1,070.00	1,048.00	1,069.95	710
21 Jan 15	1,068.59998 +14.80	1,071.00	1,037.50	1,052.90	1,350
20 Jan 15	1,053.80005 +40.80	1,055.00	1,012.05	1,014.05	1,520
19 Jan 15	1,013.00000 -9.95	1,025.00	1,013.00	1,025.00	540
16 Jan 15	1,022.95001 +12.95	1,022.95	1,014.90	1,018.55	380
15 Jan 15	1,010.00000 +2.10	1,023.75	1,005.00	1,023.75	180
14 Jan 15	1,007.90002 +4.85	1,024.00	1,000.00	1,023.85	860
13 Jan 15	1,003.04999 -8.95	1,020.00	995.05	1,015.00	760
12 Jan 15	1,012.00000 -8.90	1,025.10	1,010.00	1,025.10	290
09 Jan 15	1,020.90002 +30.40	1,020.90	981.05	1,011.75	2,130
08 Jan 15	990.50000 -10.50	1,020.85	978.00	1,003.00	2,840
07 Jan 15	1,001.00000 -50.00	1,052.65	1,001.00	1,048.00	3,920
06 Jan 15	1,051.00000 -7.10	1,070.00	1,051.00	1,058.05	990
05 Jan 15	1,058.09998 +6.10	1,062.00	1,051.00	1,061.05	930
02 Jan 15	1,052.00000 -10.85	1,055.00	1,051.00	1,052.20	660
31 Dec 14	1,062.84998 -2.15	1,070.00	1,060.00	1,060.00	250
30 Dec 14	1,065.00000 -10.00	1,074.95	1,060.00	1,074.95	160
29 Dec 14	1,075.00000 +5.00	1,083.00	1,065.25	1,075.05	320
24 Dec 14	1,070.00000 +3.00	1,070.00	1,068.00	1,068.00	20
23 Dec 14	1,067.00000 +3.00	1,068.00	1,055.10	1,055.10	300
22 Dec 14	1,064.00000 -7.60	1,079.00	1,051.05	1,079.00	1,170
19 Dec 14	1,071.59998 -3.40	1,093.90	1,051.00	1,093.90	630
18 Dec 14	1,075.00000 +68.80	1,080.00	1,027.90	1,028.75	1,240
17 Dec 14	1,006.20001 -0.80	1,025.00	1,003.00	1,021.00	1,750
16 Dec 14	1,007.00000 -8.00	1,055.00	1,005.00	1,020.05	1,990
15 Dec 14	1,015.00000 -30.00	1,066.65	1,015.00	1,050.00	2,060
12 Dec 14	1,045.00000 -35.00	1,077.75	1,040.00	1,060.00	2,140
11 Dec 14	1,080.00000 -75.50	1,178.95	1,060.00	1,178.95	4,980
10 Dec 14	1,155.50000 +5.50	1,210.00	1,155.00	1,155.00	3,830
09 Dec 14	1,150.00000 +48.95	1,150.00	1,100.50	1,105.30	2,850
08 Dec 14	1,101.05005 +3.05	1,105.30	1,096.40	1,099.00	2,740
05 Dec 14	1,098.00000 +16.75	1,098.00	1,088.00	1,089.85	920
04 Dec 14	1,081.25000 +8.25	1,090.00	1,071.00	1,087.95	870
03 Dec 14	1,073.00000 -11.95	1,098.00	1,073.00	1,090.00	2,250
02 Dec 14	1,084.94995 +79.45	1,085.00	1,025.00	1,038.95	7,340
01 Dec 14	1,005.50000 -73.50	1,079.00	1,000.70	1,078.95	8,107,320
28 Nov 14	1,079.00000 +7.05	1,080.00	1,059.00	1,079.90	890
27 Nov 14	1,071.94995 +38.45	1,075.00	1,033.10	1,055.95	2,080
26 Nov 14	1,033.50000 +9.50	1,069.00	1,031.45	1,045.00	2,720
25 Nov 14	1,024.00000 +14.00	1,024.00	1,012.00	1,019.85	730
24 Nov 14	1,010.00000 +10.00	1,014.50	997.00	1,000.00	910
21 Nov 14	1,000.00000 -12.80	1,011.95	996.00	1,011.95	300
20 Nov 14	1,012.79999 +17.45	1,012.80	995.00	995.20	590
19 Nov 14	995.34998 -19.45	1,014.45	995.35	998.35	540
18 Nov 14	1,014.79999 -4.55	1,014.80	997.00	1,014.75	720
17 Nov 14	1,019.34998 +19.35	1,019.35	985.50	998.95	360
14 Nov 14	1,000.00000 -16.70	1,014.60	997.55	1,014.60	280
13 Nov 14	1,016.70001 +7.70	1,018.00	995.05	995.05	500
12 Nov 14	1,009.00000 +7.00	1,028.00	987.05	1,027.65	1,240
11 Nov 14	1,002.00000 -38.00	1,049.50	975.00	1,020.00	1,570
10 Nov 14	1,040.00000 +87.45	1,040.00	953.00	958.80	1,660
07 Nov 14	952.54999 +7.40	964.95	920.00	956.00	830
06 Nov 14	945.15002 +12.15	945.15	933.00	939.75	800
05 Nov 14	933.00000 +15.00	936.65	918.00	933.95	1,760
04 Nov 14	918.00000 -12.00	934.85	918.00	930.00	1,020
03 Nov 14	930.00000 -4.00	945.95	926.00	931.00	880
31 Oct 14	934.00000 -8.00	950.00	930.00	945.00	2,030
30 Oct 14	942.00000 -0.05	942.00	931.00	940.00	140
29 Oct 14	942.04999 -12.95	953.00	935.15	953.00	800
28 Oct 14	955.00000 +30.00	965.00	930.00	930.00	920
27 Oct 14	925.00000 -34.00	958.75	925.00	958.75	540
24 Oct 14	959.00000 +15.25	963.75	945.00	963.75	440
23 Oct 14	943.75000 +11.75	944.00	933.40	933.40	150
22 Oct 14	932.00000 -18.00	945.40	932.00	945.40	220
21 Oct 14	950.00000 +23.45	950.00	920.00	939.90	1,430
20 Oct 14	926.54999 +5.55	939.60	921.00	938.95	580
17 Oct 14	921.00000 -3.00	935.65	919.50	927.05	1,410
16 Oct 14	924.00000 -27.10	985.00	924.00	971.40	1,410
15 Oct 14	951.09998 -3.90	972.95	951.10	956.05	580
14 Oct 14	955.00000 -20.00	990.00	950.00	989.00	1,270
13 Oct 14	975.00000 +48.90	996.50	936.10	981.65	1,930
10 Oct 14	926.09998 -70.40	987.95	925.00	987.95	1,430
09 Oct 14	996.50000 +76.70	999.95	958.70	960.00	2,590
08 Oct 14	919.79999 +8.75	950.00	915.00	946.65	2,050
07 Oct 14	911.04999 -49.95	967.00	911.05	961.50	2,500
06 Oct 14	961.00000 -4.00	978.10	961.00	965.25	1,950
03 Oct 14	965.00000 -15.00	998.00	965.00	985.00	2,140
02 Oct 14	980.00000 -20.00	1,011.95	980.00	1,011.95	1,730
01 Oct 14	1,000.00000 -10.00	1,040.00	1,000.00	1,021.00	2,050
30 Sep 14	1,010.00000 -15.00	1,043.00	1,010.00	1,028.05	5,590
29 Sep 14	1,025.00000 +10.00	1,047.75	1,019.00	1,047.75	1,426,790
26 Sep 14	1,015.00000 -14.35	1,028.00	1,015.00	1,021.15	1,010
25 Sep 14	1,029.34998 -10.65	1,041.00	1,029.35	1,039.05	590
24 Sep 14	1,040.00000 -9.50	1,057.90	1,040.00	1,050.05	510
23 Sep 14	1,049.50000 -0.50	1,060.95	1,049.50	1,058.75	940
22 Sep 14	1,050.00000 +0.00	1,059.85	1,050.00	1,059.85	450
19 Sep 14	1,050.00000 -10.25	1,061.35	1,050.00	1,057.50	270
18 Sep 14	1,060.25000 -4.60	1,064.85	1,052.00	1,064.85	440
17 Sep 14	1,064.84998 +9.80	1,068.50	1,059.00	1,061.00	320
16 Sep 14	1,055.05005 -14.30	1,070.50	1,055.05	1,070.50	190
15 Sep 14	1,069.34998 -5.55	1,075.00	1,060.45	1,074.95	240
12 Sep 14	1,074.90002 +6.90	1,074.90	1,050.00	1,065.00	710
11 Sep 14	1,068.00000 -1.95	1,079.60	1,050.00	1,079.60	530
10 Sep 14	1,069.94995 -10.05	1,079.95	1,069.95	1,079.95	260
09 Sep 14	1,080.00000 -1.90	1,094.00	1,070.10	1,081.35	870
08 Sep 14	1,081.90002 -11.05	1,085.75	1,072.25	1,076.00	650
05 Sep 14	1,092.94995 +7.10	1,092.95	1,080.00	1,089.95	950
04 Sep 14	1,085.84998 -2.15	1,091.20	1,065.00	1,090.00	860
03 Sep 14	1,088.00000 +31.95	1,093.00	1,068.95	1,068.95	7,300
02 Sep 14	1,056.05005 -23.95	1,079.65	1,048.00	1,079.65	120
01 Sep 14	1,080.00000 +8.00	1,084.80	1,080.00	1,084.80	40
29 Aug 14	1,072.00000 +8.05	1,072.00	1,065.80	1,065.80	380
28 Aug 14	1,063.94995 +27.95	1,064.35	1,037.05	1,062.95	260
27 Aug 14	1,036.00000 -24.05	1,070.00	1,031.00	1,058.05	1,010
26 Aug 14	1,060.05005 +3.00	1,084.95	1,060.05	1,060.05	1,600
25 Aug 14	1,057.05005 -1.95	1,074.00	1,056.05	1,056.05	480
22 Aug 14	1,059.00000 -30.00	1,088.95	1,059.00	1,088.95	430
21 Aug 14	1,089.00000 +0.00	1,089.00	1,075.40	1,089.00	240
20 Aug 14	1,089.00000 +0.00	1,090.00	1,078.50	1,078.50	120
19 Aug 14	1,089.00000 +0.00	1,089.00	1,088.90	1,088.90	50
18 Aug 14	1,089.00000 +16.40	1,090.55	1,070.00	1,072.00	630
15 Aug 14	1,072.59998 -32.40	1,090.00	1,072.60	1,090.00	170
13 Aug 14	1,105.00000 +19.90	1,105.00	1,081.40	1,099.85	130
12 Aug 14	1,085.09998 -9.25	1,095.00	1,085.10	1,095.00	210
11 Aug 14	1,094.34998 -15.60	1,111.00	1,094.35	1,099.95	790
08 Aug 14	1,109.94995 -5.70	1,137.10	1,095.70	1,137.10	7,190
07 Aug 14	1,115.65002 +15.60	1,137.15	1,109.35	1,120.05	710
06 Aug 14	1,100.05005 +5.05	1,138.00	1,093.10	1,093.10	1,020
05 Aug 14	1,095.00000 +0.00	1,111.95	1,094.05	1,100.00	1,130
04 Aug 14	1,095.00000 -9.70	1,139.40	1,093.00	1,099.05	1,660
01 Aug 14	1,104.69995 -25.30	1,121.15	1,097.00	1,101.25	370
31 Jul 14	1,130.00000 +1.00	1,150.00	1,101.00	1,129.00	1,050
30 Jul 14	1,129.00000 +22.35	1,130.40	1,100.00	1,100.05	2,340
29 Jul 14	1,106.65002 +8.65	1,110.00	1,098.15	1,098.15	200
28 Jul 14	1,098.00000 -21.95	1,125.00	1,053.15	1,125.00	2,070
25 Jul 14	1,119.94995 +29.95	1,128.45	1,090.40	1,128.45	590
24 Jul 14	1,090.00000 -10.00	1,109.80	1,090.00	1,100.05	660
23 Jul 14	1,100.00000 -1.00	1,125.00	1,100.00	1,102.00	600
22 Jul 14	1,101.00000 -36.00	1,134.00	1,056.00	1,125.00	1,210
21 Jul 14	1,137.00000 -7.00	1,170.00	1,127.10	1,149.00	1,510
18 Jul 14	1,144.00000 +39.00	1,146.00	1,046.80	1,100.00	1,260
17 Jul 14	1,105.00000 -65.00	1,225.00	1,031.00	1,160.00	3,170
16 Jul 14	1,170.00000 +10.00	1,170.00	1,160.00	1,165.00	390
15 Jul 14	1,160.00000 -15.00	1,172.60	1,160.00	1,172.60	770
14 Jul 14	1,175.00000 -5.00	1,183.00	1,157.45	1,180.00	7,520
11 Jul 14	1,180.00000 +37.00	1,180.00	1,135.05	1,142.95	1,330
10 Jul 14	1,143.00000 +13.10	1,143.00	1,120.00	1,129.00	1,490
09 Jul 14	1,129.90002 +9.90	1,129.90	1,120.00	1,124.95	3,520
08 Jul 14	1,120.00000 -5.00	1,129.95	1,120.00	1,129.65	2,080
07 Jul 14	1,125.00000 +10.00	1,129.95	1,120.00	1,120.00	1,990
04 Jul 14	1,115.00000 +8.00	1,115.00	1,110.00	1,110.15	1,100
03 Jul 14	1,107.00000 -1.00	1,119.95	1,107.00	1,110.00	230
02 Jul 14	1,108.00000 -2.00	1,122.00	1,108.00	1,115.00	970
01 Jul 14	1,110.00000 +4.00	1,122.00	1,105.00	1,113.45	3,360
30 Jun 14	1,106.00000 -2.00	1,113.95	1,100.00	1,106.00	430
27 Jun 14	1,108.00000 -2.00	1,112.50	1,100.00	1,102.25	2,260
26 Jun 14	1,110.00000 +9.95	1,114.80	1,100.00	1,100.00	580
25 Jun 14	1,100.05005 -0.95	1,125.00	1,084.05	1,084.05	1,790
24 Jun 14	1,101.00000 -10.10	1,125.00	1,098.75	1,111.10	1,950
23 Jun 14	1,111.09998 +51.10	1,128.50	1,070.20	1,075.00	20,950
20 Jun 14	1,060.00000 +24.00	1,070.10	1,035.95	1,035.95	3,130
19 Jun 14	1,036.00000 +7.00	1,036.00	1,029.00	1,029.00	710
18 Jun 14	1,029.00000 +4.00	1,035.00	1,021.50	1,025.00	1,580
17 Jun 14	1,025.00000 +5.00	1,025.00	1,020.00	1,025.00	590
16 Jun 14	1,020.00000 +5.00	1,029.00	1,016.15	1,022.00	930
13 Jun 14	1,015.00000 +0.00	1,023.45	1,015.00	1,015.00	480
12 Jun 14	1,015.00000 +0.00	1,029.00	1,015.00	1,016.00	140
11 Jun 14	1,015.00000 -5.00	1,034.85	1,015.00	1,034.85	650
10 Jun 14	1,020.00000 -15.00	1,035.00	1,000.00	1,035.00	1,410
09 Jun 14	1,035.00000 +5.25	1,035.00	1,020.00	1,032.90	1,000
06 Jun 14	1,029.75000 +19.75	1,029.90	1,017.35	1,029.90	490
05 Jun 14	1,010.00000 -5.00	1,033.00	1,010.00	1,015.00	1,290
04 Jun 14	1,015.00000 +0.00	1,019.00	1,010.00	1,018.95	5,860
03 Jun 14	1,015.00000 +0.00	1,015.40	1,009.10	1,015.00	670
02 Jun 14	1,015.00000 +5.00	1,015.00	1,009.00	1,009.00	650
30 May 14	1,010.00000 -5.85	1,015.85	1,010.00	1,015.85	340
29 May 14	1,015.84998 -1.10	1,016.90	1,006.05	1,016.90	110
28 May 14	1,016.95001 -0.05	1,016.95	1,008.00	1,010.00	1,020
27 May 14	1,017.00000 +2.00	1,020.00	1,010.00	1,014.00	1,210
26 May 14	1,015.00000 +16.30	1,015.00	1,001.10	1,003.65	2,380
23 May 14	998.70001 +14.60	998.70	979.30	989.95	640
22 May 14	984.09998 +11.10	984.95	970.10	970.10	390
21 May 14	973.00000 -12.00	991.00	971.00	971.00	3,880
20 May 14	985.00000 -10.00	998.00	961.00	961.00	3,020
19 May 14	995.00000 -1.00	1,004.85	994.20	999.80	350
16 May 14	996.00000 +4.30	1,000.00	991.00	999.95	300
15 May 14	991.70001 -8.30	1,000.00	991.50	1,000.00	1,880
14 May 14	1,000.00000 -2.00	1,002.95	992.10	1,000.00	2,380
13 May 14	1,002.00000 +2.00	1,011.95	997.15	997.15	630
12 May 14	1,000.00000 -11.95	1,011.70	1,000.00	1,011.70	740
09 May 14	1,011.95001 +0.55	1,011.95	1,000.00	1,000.00	360
08 May 14	1,011.40002 +11.40	1,011.40	1,000.00	1,000.25	1,220
07 May 14	1,000.00000 +5.00	1,005.00	991.10	995.00	880
06 May 14	995.00000 +0.00	1,000.00	995.00	999.95	190
05 May 14	995.00000 -10.95	997.00	995.00	995.00	480
02 May 14	1,005.95001 +7.95	1,006.00	997.05	998.00	240
30 Apr 14	998.00000 +0.85	1,013.90	996.20	1,002.80	720
29 Apr 14	997.15002 -3.80	1,001.25	997.15	998.05	190
28 Apr 14	1,000.95001 -21.55	1,025.00	995.70	1,005.15	2,140
25 Apr 14	1,022.50000 +0.50	1,022.50	1,005.15	1,021.90	440
24 Apr 14	1,022.00000 +8.00	1,022.00	1,007.85	1,014.00	190
23 Apr 14	1,014.00000 +8.90	1,024.85	1,005.25	1,019.95	640
22 Apr 14	1,005.09998 -14.90	1,020.00	1,005.00	1,005.00	590
17 Apr 14	1,020.00000 -5.00	1,025.00	1,020.00	1,020.05	300
16 Apr 14	1,025.00000 +6.05	1,029.95	1,002.05	1,019.90	1,450
15 Apr 14	1,018.95001 -1.05	1,020.85	1,000.50	1,019.95	400
14 Apr 14	1,020.00000 +13.25	1,020.00	984.75	1,006.80	1,040
11 Apr 14	1,006.75000 +6.80	1,006.90	980.05	985.00	740
10 Apr 14	999.95001 -7.25	1,007.95	995.50	1,007.95	900
09 Apr 14	1,007.20001 +7.20	1,007.20	999.25	1,001.35	100
08 Apr 14	1,000.00000 -1.05	1,009.85	997.00	1,001.05	440
07 Apr 14	1,001.04999 -6.95	1,014.95	997.00	1,001.00	2,150
04 Apr 14	1,008.00000 +7.00	1,013.00	1,002.00	1,002.00	1,710
03 Apr 14	1,001.00000 -2.00	1,009.80	1,001.00	1,001.00	570
02 Apr 14	1,003.00000 -13.70	1,011.75	1,003.00	1,005.05	440
01 Apr 14	1,016.70001 +6.70	1,019.70	1,005.00	1,017.75	460
31 Mar 14	1,010.00000 -5.00	1,010.30	1,008.05	1,008.05	230
28 Mar 14	1,015.00000 -10.00	1,024.80	1,002.00	1,009.60	380
27 Mar 14	1,025.00000 +10.00	1,034.90	1,010.00	1,010.00	900
26 Mar 14	1,015.00000 +15.00	1,035.00	1,000.50	1,006.30	2,150
25 Mar 14	1,000.00000 -3.90	1,013.40	1,000.00	1,006.05	28,840
24 Mar 14	1,003.90002 -27.10	1,015.60	1,003.85	1,010.00	570
21 Mar 14	1,031.00000 +27.00	1,034.00	1,006.10	1,010.00	550
20 Mar 14	1,004.00000 -11.15	1,010.85	1,004.00	1,010.00	440
19 Mar 14	1,015.15002 +7.15	1,030.00	1,005.00	1,022.45	870
18 Mar 14	1,008.00000 -6.90	1,018.95	1,006.30	1,010.05	230
17 Mar 14	1,014.90002 -19.10	1,024.00	1,014.90	1,015.00	550
14 Mar 14	1,034.00000 -11.00	1,044.00	1,020.00	1,044.00	1,070
13 Mar 14	1,045.00000 +25.00	1,049.45	1,000.00	1,049.00	2,770
12 Mar 14	1,020.00000 +15.00	1,020.00	1,001.95	1,015.00	1,860
11 Mar 14	1,005.00000 +11.90	1,005.00	992.15	996.00	1,360
10 Mar 14	993.09998 +8.20	995.00	985.00	985.00	1,490
07 Mar 14	984.90002 +7.35	984.90	980.00	980.00	530
06 Mar 14	977.54999 -7.45	988.75	977.45	988.75	490
05 Mar 14	985.00000 +4.65	988.10	985.00	985.05	170
04 Mar 14	980.34998 -10.75	998.00	978.00	981.90	1,040
03 Mar 14	991.09998 -6.90	998.00	985.05	998.00	640
28 Feb 14	998.00000 +23.00	999.70	981.20	981.20	2,090
27 Feb 14	975.00000 -5.00	989.90	975.00	982.75	1,620
26 Feb 14	980.00000 +9.50	980.00	970.55	970.55	420
25 Feb 14	970.50000 -10.95	979.95	964.50	964.50	2,670
24 Feb 14	981.45001 +0.40	984.00	975.00	984.00	180
21 Feb 14	981.04999 +12.05	989.00	975.00	980.00	320
20 Feb 14	969.00000 -7.00	975.00	965.00	966.15	490
19 Feb 14	976.00000 -13.80	988.35	976.00	981.00	560
18 Feb 14	989.79999 +14.80	989.95	980.00	985.95	450
17 Feb 14	975.00000 -1.00	984.90	966.00	966.10	560
14 Feb 14	976.00000 +1.00	980.15	976.00	976.05	350
13 Feb 14	975.00000 -5.15	979.00	975.00	975.05	850
12 Feb 14	980.15002 -2.85	989.00	980.00	989.00	670
11 Feb 14	983.00000 +0.00	989.85	983.00	983.00	1,170
10 Feb 14	983.00000 -16.95	998.95	983.00	998.95	3,130
07 Feb 14	999.95001 +0.00	999.95	983.00	983.05	1,630
06 Feb 14	999.95001 +4.95	1,000.00	985.00	999.95	2,030
05 Feb 14	995.00000 +10.00	995.00	983.25	990.40	2,880
04 Feb 14	985.00000 +0.00	998.95	984.10	996.95	2,290
03 Feb 14	985.00000 +4.95	990.00	982.80	990.00	720
31 Jan 14	980.04999 -9.95	1,004.85	980.00	990.00	1,230
30 Jan 14	990.00000 -10.00	1,005.10	990.00	1,005.00	1,810
29 Jan 14	1,000.00000 -3.00	1,010.00	995.10	1,003.00	1,200
28 Jan 14	1,003.00000 +15.00	1,003.00	992.00	995.95	2,980
27 Jan 14	988.00000 -12.00	1,000.45	988.00	1,000.45	980
24 Jan 14	1,000.00000 +7.00	1,000.00	988.00	994.95	830
23 Jan 14	993.00000 +8.00	1,001.00	980.00	997.95	2,670
22 Jan 14	985.00000 -15.00	998.95	980.00	998.95	2,090
21 Jan 14	1,000.00000 +1.00	1,000.00	990.00	999.00	680
20 Jan 14	999.00000 -3.55	1,003.00	985.00	985.00	1,430
17 Jan 14	1,002.54999 +27.55	1,005.20	968.00	968.00	5,390
16 Jan 14	975.00000 +25.10	975.00	955.00	955.00	780
15 Jan 14	949.90002 -8.10	967.00	915.55	962.90	2,360
14 Jan 14	958.00000 -4.30	967.75	958.00	958.05	23,710
13 Jan 14	962.29999 +0.30	973.40	955.00	964.50	2,250
10 Jan 14	962.00000 +15.95	962.00	931.10	936.05	10,020
09 Jan 14	946.04999 +6.05	954.00	934.00	940.00	7,250
08 Jan 14	940.00000 +7.00	940.00	934.00	935.85	1,150
07 Jan 14	933.00000 +3.00	935.90	922.05	922.10	2,250
06 Jan 14	930.00000 -2.00	930.00	925.00	925.00	410
03 Jan 14	932.00000 +4.05	932.00	925.00	928.00	1,240
02 Jan 14	927.95001 +0.00	927.95	921.00	927.00	300
31 Dec 13	927.95001 -0.05	927.95	921.00	922.00	200
30 Dec 13	928.00000 +12.95	928.00	919.50	919.85	860
27 Dec 13	915.04999 +6.60	922.50	908.00	908.45	1,060
24 Dec 13	908.45001 +8.45	908.45	900.00	900.00	170
23 Dec 13	900.00000 -25.00	923.95	893.10	923.95	1,870
20 Dec 13	925.00000 +31.85	925.00	901.00	908.00	2,590
19 Dec 13	893.15002 -26.85	918.90	853.00	865.05	3,780
18 Dec 13	920.00000 -4.00	925.00	920.00	920.00	3,790
17 Dec 13	924.00000 +5.20	924.00	903.95	903.95	8,060
16 Dec 13	918.79999 -6.20	919.90	915.00	919.90	710
13 Dec 13	925.00000 +14.30	925.00	902.00	910.70	3,150
12 Dec 13	910.70001 +20.70	914.95	891.15	897.95	2,120
11 Dec 13	890.00000 +3.00	899.75	889.00	899.60	1,280
10 Dec 13	887.00000 -8.00	896.00	887.00	889.05	810
09 Dec 13	895.00000 +9.50	895.00	885.50	885.50	1,100
06 Dec 13	885.50000 -6.50	892.00	882.15	892.00	890
05 Dec 13	892.00000 +11.00	892.00	881.00	885.00	450
04 Dec 13	881.00000 -10.95	890.00	881.00	889.95	470
03 Dec 13	891.95001 +11.95	892.00	880.00	887.75	610
02 Dec 13	880.00000 -5.00	889.85	878.00	878.00	680
29 Nov 13	885.00000 +2.00	890.95	880.05	890.90	430
28 Nov 13	883.00000 +6.35	891.00	880.00	880.00	720
27 Nov 13	876.65002 -3.65	880.35	876.20	880.35	260
26 Nov 13	880.29999 +5.30	890.00	875.00	875.00	610
25 Nov 13	875.00000 +3.00	879.50	861.80	866.00	620
22 Nov 13	872.00000 +3.00	884.95	861.30	884.95	940
21 Nov 13	869.00000 -6.40	878.00	869.00	878.00	330
20 Nov 13	875.40002 -10.60	892.85	875.25	883.00	470
19 Nov 13	886.00000 -11.95	898.00	885.25	898.00	840
18 Nov 13	897.95001 +7.70	900.00	885.05	897.35	640
15 Nov 13	890.25000 -5.60	897.90	873.10	896.45	950
14 Nov 13	895.84998 +11.05	896.40	880.20	896.40	1,090
13 Nov 13	884.79999 +4.80	897.95	880.00	887.85	25,570
12 Nov 13	880.00000 -8.00	887.45	875.00	885.00	390
11 Nov 13	888.00000 +10.80	890.00	800.10	836.00	3,590
08 Nov 13	877.20001 -11.45	897.95	877.20	888.65	540
07 Nov 13	888.65002 -11.35	899.85	888.65	890.00	780
06 Nov 13	900.00000 -4.00	904.00	892.50	903.95	440
05 Nov 13	904.00000 -2.00	905.00	891.40	900.50	460
04 Nov 13	906.00000 +0.00	910.00	900.50	910.00	1,140
01 Nov 13	906.00000 +2.90	913.85	905.05	912.00	120
31 Oct 13	903.09998 -5.80	930.00	901.25	901.25	1,350
30 Oct 13	908.90002 -0.10	915.95	900.20	915.00	1,560
29 Oct 13	909.00000 -8.00	918.00	900.50	917.95	4,840
28 Oct 13	917.00000 +9.60	917.00	906.10	906.10	870
25 Oct 13	907.40002 -0.60	912.00	907.40	907.85	300
24 Oct 13	908.00000 -8.00	915.80	908.00	908.00	240
23 Oct 13	916.00000 +0.00	916.00	901.25	907.00	810
22 Oct 13	916.00000 +16.00	916.05	896.75	903.00	3,450
21 Oct 13	900.00000 +0.00	902.00	883.10	896.00	9,390
18 Oct 13	900.00000 +12.60	901.00	890.00	894.50	1,600
17 Oct 13	887.40002 +6.60	894.45	880.80	880.80	2,080
16 Oct 13	880.79999 -7.20	892.00	880.10	892.00	740
15 Oct 13	888.00000 -0.30	893.80	883.00	883.10	550
14 Oct 13	888.29999 -10.70	902.00	882.00	902.00	1,150
11 Oct 13	899.00000 +14.00	903.00	881.00	881.05	1,090
10 Oct 13	885.00000 -5.00	890.00	865.10	889.95	930
09 Oct 13	890.00000 +25.00	890.00	871.50	880.00	970
08 Oct 13	865.00000 -22.20	889.50	865.00	870.00	2,500
07 Oct 13	887.20001 +21.20	887.20	869.00	869.00	900
04 Oct 13	866.00000 +3.00	878.95	864.00	866.05	3,740
03 Oct 13	863.00000 -37.00	906.60	856.10	900.05	3,550
02 Oct 13	900.00000 +5.40	906.35	899.00	901.00	830
01 Oct 13	894.59998 -5.40	905.00	894.00	905.00	580
30 Sep 13	900.00000 -6.10	912.95	900.00	906.00	10,950
27 Sep 13	906.09998 -5.05	915.60	906.10	911.15	570
26 Sep 13	911.15002 -8.85	924.95	911.15	920.00	1,410
25 Sep 13	920.00000 -5.30	928.00	920.00	921.00	690
24 Sep 13	925.29999 -1.70	931.00	925.30	927.00	4,860
23 Sep 13	927.00000 +7.00	927.00	921.00	921.05	440
20 Sep 13	920.00000 +0.25	920.00	910.00	917.75	550
19 Sep 13	919.75000 +7.95	926.80	902.50	926.80	1,080
18 Sep 13	911.79999 -6.15	926.00	901.30	918.80	850
17 Sep 13	917.95001 -2.05	919.00	899.00	912.15	1,330
16 Sep 13	920.00000 -8.00	928.00	912.20	912.20	960
13 Sep 13	928.00000 +7.25	928.00	912.55	923.00	970
12 Sep 13	920.75000 -4.00	920.90	911.00	913.20	530
11 Sep 13	924.75000 -3.25	925.90	913.00	915.00	800
10 Sep 13	928.00000 +14.75	928.00	910.05	920.00	1,470
09 Sep 13	913.25000 +1.25	928.00	910.00	910.05	1,160
06 Sep 13	912.00000 -15.90	917.00	911.00	916.20	710
05 Sep 13	927.90002 -1.10	928.90	916.80	916.80	680
04 Sep 13	929.00000 -0.20	929.20	916.10	916.10	6,690
03 Sep 13	929.20001 +7.85	929.20	916.00	921.35	3,190
02 Sep 13	921.34998 -8.65	930.00	920.00	930.00	830
30 Aug 13	930.00000 +0.00	930.00	912.10	930.00	790
29 Aug 13	930.00000 +3.15	930.00	919.95	926.00	480
28 Aug 13	926.84998 -2.15	927.10	911.00	911.10	760
27 Aug 13	929.00000 -4.00	930.00	910.50	919.20	530
26 Aug 13	933.00000 +4.00	933.00	920.00	922.00	2,500
23 Aug 13	929.00000 +9.00	929.00	920.00	920.00	3,610
22 Aug 13	920.00000 -3.95	925.00	920.00	920.00	1,540
21 Aug 13	923.95001 +6.35	925.00	911.35	917.00	580
20 Aug 13	917.59998 -7.40	919.10	912.20	919.10	560
19 Aug 13	925.00000 +0.25	925.00	914.40	924.80	1,540
16 Aug 13	924.75000 +7.60	924.80	908.25	918.70	810
15 Aug 13	917.15002 +2.15	917.15	909.00	916.20	1,230
14 Aug 13	915.00000 -2.00	920.95	902.10	902.10	670
13 Aug 13	917.00000 +23.80	920.00	900.00	900.00	2,530
12 Aug 13	893.20001 -26.80	915.00	891.05	913.20	610
09 Aug 13	920.00000 +8.95	925.00	886.00	919.25	3,010
08 Aug 13	911.04999 +3.05	925.00	905.05	909.80	250
07 Aug 13	908.00000 +7.00	910.00	895.30	900.00	1,410
06 Aug 13	901.00000 -28.95	929.00	900.00	929.00	2,680
05 Aug 13	929.95001 +7.00	935.00	920.00	920.00	3,190
02 Aug 13	922.95001 +17.95	923.00	900.00	900.00	3,820
01 Aug 13	905.00000 +3.00	905.00	891.10	903.00	740
31 Jul 13	902.00000 +1.85	904.95	900.00	904.00	340
30 Jul 13	900.15002 -0.85	904.50	900.00	900.00	400
29 Jul 13	901.00000 -1.20	905.00	900.00	905.00	500
26 Jul 13	902.20001 +2.20	919.00	900.00	900.20	1,760
25 Jul 13	900.00000 -9.90	910.00	900.00	900.50	780
24 Jul 13	909.90002 +6.85	909.90	889.15	905.00	570
23 Jul 13	903.04999 +0.50	912.00	885.00	893.00	1,310
22 Jul 13	902.54999 +14.55	902.55	881.00	898.00	1,370
19 Jul 13	888.00000 +10.00	910.00	862.00	865.20	3,180
18 Jul 13	878.00000 -4.00	880.90	851.00	859.10	1,700
17 Jul 13	882.00000 -12.00	897.00	833.00	894.00	4,780
16 Jul 13	894.00000 -1.00	900.00	882.30	892.00	1,570
15 Jul 13	895.00000 -7.00	905.00	895.00	900.00	3,100
12 Jul 13	902.00000 -5.00	905.00	897.10	905.00	800
11 Jul 13	907.00000 -13.00	917.00	895.55	895.55	550
10 Jul 13	920.00000 +17.05	920.00	899.00	902.00	2,800
09 Jul 13	902.95001 +3.55	904.70	892.00	904.70	560
08 Jul 13	899.40002 -10.60	909.00	892.55	900.20	1,120
05 Jul 13	910.00000 -3.00	917.00	892.20	912.80	520
04 Jul 13	913.00000 +5.15	914.80	882.60	910.00	1,220
03 Jul 13	907.84998 +7.85	907.90	882.00	900.00	1,360
02 Jul 13	900.00000 +0.00	914.75	900.00	913.95	1,060
01 Jul 13	900.00000 -10.00	914.95	900.00	900.00	1,300
28 Jun 13	910.00000 -4.80	919.90	910.00	919.90	390
27 Jun 13	914.79999 +6.55	919.00	900.25	903.60	870
26 Jun 13	908.25000 -6.50	924.00	904.05	904.05	1,090
25 Jun 13	914.75000 +13.85	914.75	900.00	900.00	900
24 Jun 13	900.90002 -14.10	917.00	900.90	907.00	1,650
21 Jun 13	915.00000 +5.00	915.00	900.80	901.20	1,290
20 Jun 13	910.00000 -19.00	924.40	905.00	908.90	1,800
19 Jun 13	929.00000 +4.50	929.00	918.00	928.00	1,560
18 Jun 13	924.50000 +11.50	929.00	903.75	929.00	960
17 Jun 13	913.00000 -15.00	928.20	913.00	928.20	1,100
14 Jun 13	928.00000 +28.00	928.00	892.55	900.00	1,000
13 Jun 13	900.00000 -20.00	920.00	890.90	920.00	2,480
12 Jun 13	920.00000 -6.50	928.00	917.00	917.00	970
11 Jun 13	926.50000 +6.50	928.15	910.15	928.15	1,260
10 Jun 13	920.00000 -6.00	928.75	910.10	928.75	1,620
07 Jun 13	926.00000 +13.50	926.00	910.15	912.50	480
06 Jun 13	912.50000 -12.50	925.00	912.50	917.05	1,920
05 Jun 13	925.00000 +0.00	927.20	919.15	925.00	4,400
04 Jun 13	925.00000 +3.50	928.90	921.50	922.00	1,280
03 Jun 13	921.50000 +4.40	929.80	917.20	929.80	770
31 May 13	917.09998 -6.70	926.90	915.25	915.25	1,080
30 May 13	923.79999 +9.75	924.80	912.25	915.20	200
29 May 13	914.04999 -14.30	930.00	914.05	928.30	1,370
28 May 13	928.34998 +2.85	928.35	910.05	925.00	2,320
27 May 13	925.50000 +2.50	925.80	910.05	925.80	690
24 May 13	923.00000 +12.00	924.00	910.05	910.05	1,590
23 May 13	911.00000 -0.70	928.95	910.00	911.00	1,790
22 May 13	911.70001 -8.30	930.00	911.70	920.00	1,520
21 May 13	920.00000 +4.00	930.00	911.70	916.00	2,240
20 May 13	916.00000 +14.85	918.95	903.15	903.15	2,050
17 May 13	901.15002 -3.85	907.10	901.10	904.90	570
16 May 13	905.00000 +1.00	905.95	885.05	900.00	2,230
15 May 13	904.00000 -0.50	905.00	897.00	904.75	1,660
14 May 13	904.50000 +4.50	904.50	883.50	900.00	1,530
13 May 13	900.00000 +2.00	900.00	883.50	900.00	1,110
10 May 13	898.00000 +0.00	898.00	886.00	898.00	1,340
09 May 13	898.00000 +1.00	898.00	890.05	897.00	410
08 May 13	897.00000 -1.00	897.00	890.00	890.00	1,360
07 May 13	898.00000 +1.00	898.00	886.05	897.00	3,030
06 May 13	897.00000 +13.00	897.00	883.15	893.65	1,150
03 May 13	884.00000 +1.00	894.90	883.00	893.80	1,600
02 May 13	883.00000 +2.80	895.00	880.20	895.00	1,650
30 Apr 13	880.20001 -4.80	897.00	871.00	885.00	2,350
29 Apr 13	885.00000 +1.45	892.75	872.00	880.10	1,590
26 Apr 13	883.54999 -9.45	897.85	880.25	893.00	750
25 Apr 13	893.00000 -2.80	895.80	880.10	881.10	1,450
24 Apr 13	895.79999 +8.00	897.15	880.10	897.15	1,290
23 Apr 13	887.79999 +4.80	898.00	881.20	898.00	1,320
22 Apr 13	883.00000 -15.00	892.00	881.50	882.00	1,240
19 Apr 13	898.00000 +14.85	898.00	883.10	883.10	470
18 Apr 13	883.15002 -14.85	892.00	883.00	885.00	580
17 Apr 13	898.00000 -6.45	902.00	886.55	902.00	850
16 Apr 13	904.45001 +2.70	904.45	886.10	890.00	710
15 Apr 13	901.75000 +0.80	904.40	890.85	899.00	220
12 Apr 13	900.95001 -3.50	904.45	886.05	891.70	280
11 Apr 13	904.45001 +11.55	905.00	886.15	903.00	1,840
10 Apr 13	892.90002 -6.45	904.70	886.05	886.05	990
09 Apr 13	899.34998 -3.65	903.00	888.05	903.00	620
08 Apr 13	903.00000 +21.50	904.75	885.35	902.00	1,400
05 Apr 13	881.50000 -0.05	898.95	881.30	885.05	1,690
04 Apr 13	881.54999 -20.45	897.95	881.20	881.30	650
03 Apr 13	902.00000 -3.00	905.00	880.10	905.00	2,030
02 Apr 13	905.00000 +10.00	905.00	895.00	895.00	4,100
28 Mar 13	895.00000 +5.00	895.00	875.25	875.25	1,060
27 Mar 13	890.00000 +4.35	893.00	875.20	875.20	1,350
26 Mar 13	885.65002 -13.85	899.50	883.50	899.40	1,360
25 Mar 13	899.50000 +14.50	899.50	872.00	885.00	2,130
22 Mar 13	885.00000 -12.50	897.00	871.00	890.15	6,690
21 Mar 13	897.50000 -0.50	900.00	890.20	900.00	2,310
20 Mar 13	898.00000 +0.85	899.75	890.00	891.00	2,910
19 Mar 13	897.15002 +0.15	905.00	890.00	902.00	4,450
18 Mar 13	897.00000 +0.00	905.00	897.00	899.60	5,840
15 Mar 13	897.00000 -3.00	901.00	895.00	901.00	2,320
14 Mar 13	900.00000 +2.50	900.00	887.00	897.50	3,320
13 Mar 13	897.50000 +6.50	900.00	880.00	899.95	2,350
12 Mar 13	891.00000 -8.00	899.50	890.00	899.00	1,940
11 Mar 13	899.00000 +4.00	900.00	890.00	900.00	2,180
08 Mar 13	895.00000 +5.30	898.50	875.00	890.00	3,540
07 Mar 13	889.70001 +1.75	889.95	874.00	876.20	950
06 Mar 13	887.95001 +14.70	887.95	873.50	874.00	1,370
05 Mar 13	873.25000 +1.35	898.95	873.00	898.95	1,330
04 Mar 13	871.90002 -27.10	903.00	863.05	903.00	1,990
01 Mar 13	899.00000 +19.00	901.00	882.05	889.80	2,440
28 Feb 13	880.00000 +7.05	887.95	870.00	872.95	1,340
27 Feb 13	872.95001 +8.45	873.00	865.05	865.05	960
26 Feb 13	864.50000 -18.50	873.00	863.45	867.00	1,750
25 Feb 13	883.00000 +15.95	889.95	867.05	868.00	2,300
22 Feb 13	867.04999 +3.60	880.00	867.05	875.00	780
21 Feb 13	863.45001 -6.55	879.55	857.00	870.00	1,700
20 Feb 13	870.00000 -10.45	892.95	870.00	881.15	1,720
19 Feb 13	880.45001 -9.40	897.00	880.25	891.95	1,720
18 Feb 13	889.84998 -2.25	897.00	880.35	892.10	1,910
15 Feb 13	892.09998 -7.80	900.00	890.05	900.00	1,960
14 Feb 13	899.90002 +0.90	900.00	885.00	890.10	2,640
13 Feb 13	899.00000 +0.00	900.00	890.00	900.00	1,180
12 Feb 13	899.00000 +0.00	900.00	895.05	900.00	1,470
11 Feb 13	899.00000 +17.00	899.00	892.00	898.00	2,010
08 Feb 13	882.00000 -17.00	900.00	880.00	899.00	2,100
07 Feb 13	899.00000 +2.00	900.00	892.80	900.00	2,640
06 Feb 13	897.00000 +9.00	899.00	889.00	889.00	2,520
05 Feb 13	888.00000 +23.00	888.00	873.80	874.00	3,620
04 Feb 13	865.00000 +9.95	880.00	862.05	877.20	6,870
01 Feb 13	855.04999 -4.95	869.95	855.05	864.90	1,610
31 Jan 13	860.00000 +3.00	865.00	855.00	859.00	1,360
30 Jan 13	857.00000 +5.40	858.95	853.55	858.95	1,800
29 Jan 13	851.59998 -2.40	856.00	851.60	855.80	1,030
28 Jan 13	854.00000 +2.40	856.00	852.00	856.00	1,530
25 Jan 13	851.59998 +0.10	856.00	851.50	851.50	1,080
24 Jan 13	851.50000 -1.50	856.00	851.50	854.00	740
23 Jan 13	853.00000 -2.00	856.00	851.90	855.00	2,570
22 Jan 13	855.00000 +1.90	858.00	854.00	858.00	2,140
21 Jan 13	853.09998 -1.90	871.00	850.00	864.00	5,060
18 Jan 13	855.00000 +2.55	880.00	850.00	868.60	20,210
17 Jan 13	852.45001 -24.50	880.00	842.00	842.00	12,930
16 Jan 13	876.95001 +33.95	880.00	833.50	855.05	1,990
15 Jan 13	843.00000 +23.00	843.00	824.00	824.50	1,270
14 Jan 13	820.00000 -3.00	879.95	812.00	879.95	3,630
11 Jan 13	823.00000 -34.00	884.40	821.35	884.40	6,650
10 Jan 13	857.00000 +49.00	876.00	809.00	809.00	3,770
09 Jan 13	808.00000 +24.00	808.00	786.00	786.00	1,560
08 Jan 13	784.00000 +4.00	790.00	783.00	786.00	1,350
07 Jan 13	780.00000 +7.00	780.00	761.00	778.00	1,780
04 Jan 13	773.00000 +4.50	773.00	743.20	760.00	1,090
03 Jan 13	768.50000 +8.50	768.50	760.00	768.00	300
02 Jan 13	760.00000 +15.90	769.30	752.00	752.00	850
31 Dec 12	744.09998 +0.00	744.10	744.10	744.10	60
28 Dec 12	744.09998 -25.90	776.70	730.00	776.70	2,430
27 Dec 12	770.00000 -3.60	776.80	767.00	773.90	1,140
24 Dec 12	773.59998 +20.50	773.90	753.10	753.10	510
21 Dec 12	753.09998 -5.70	774.30	751.05	758.00	2,620
20 Dec 12	758.79999 -19.20	778.00	741.45	778.00	3,040
19 Dec 12	778.00000 +22.50	778.00	742.55	764.00	2,280
18 Dec 12	755.50000 +11.00	755.80	744.50	744.50	3,660
17 Dec 12	744.50000 -11.45	756.00	742.00	756.00	1,920
14 Dec 12	755.95001 -19.05	773.90	735.00	773.90	2,600
13 Dec 12	775.00000 +22.05	777.00	741.15	753.00	1,270
12 Dec 12	752.95001 -17.05	773.00	752.00	773.00	4,520
11 Dec 12	770.00000 +10.00	770.00	757.00	762.80	5,650
10 Dec 12	760.00000 +10.25	760.00	753.00	755.00	940
07 Dec 12	749.75000 +7.25	760.00	734.05	760.00	870
06 Dec 12	742.50000 -17.50	769.00	727.05	727.50	1,960
05 Dec 12	760.00000 +20.00	760.00	735.00	736.00	3,120
04 Dec 12	740.00000 +20.00	740.00	720.00	723.00	2,200
03 Dec 12	720.00000 +12.00	720.00	709.00	709.95	1,820
30 Nov 12	708.00000 +7.50	708.00	700.00	700.10	430
29 Nov 12	700.50000 -4.50	708.00	700.50	702.00	730
28 Nov 12	705.00000 -5.00	705.00	702.00	705.00	450
27 Nov 12	710.00000 -8.00	710.00	706.00	706.00	470
26 Nov 12	718.00000 +1.00	718.00	701.80	717.00	480
23 Nov 12	717.00000 +13.00	717.00	701.75	708.00	1,070
22 Nov 12	704.00000 -11.00	707.90	701.60	701.65	670
21 Nov 12	715.00000 +0.00	715.00	715.00	715.00	170
20 Nov 12	715.00000 -10.00	720.00	700.15	700.30	1,570
19 Nov 12	725.00000 +17.10	725.00	699.05	723.95	1,150
16 Nov 12	707.90002 +7.90	724.00	698.00	705.00	1,680
14 Nov 12	700.00000 -5.25	700.00	685.00	685.00	980
13 Nov 12	705.25000 -1.65	705.25	705.00	705.00	170
12 Nov 12	706.90002 -8.10	714.95	705.00	714.95	260
09 Nov 12	715.00000 +10.00	715.00	704.00	704.00	450
08 Nov 12	705.00000 -5.00	715.00	704.05	710.00	410
07 Nov 12	710.00000 -5.00	710.00	710.00	710.00	70
06 Nov 12	715.00000 +4.00	723.50	695.15	711.90	1,740
05 Nov 12	711.00000 +7.20	711.00	703.80	703.80	160
02 Nov 12	703.79999 +3.80	703.80	694.10	694.10	50
30 Oct 12	700.00000 +8.00	709.50	693.00	693.00	810
29 Oct 12	692.00000 -1.00	709.75	689.90	689.95	2,500
26 Oct 12	693.00000 -7.00	700.00	690.00	695.15	1,940
25 Oct 12	700.00000 +4.90	708.80	693.00	693.00	250
24 Oct 12	695.09998 -9.90	708.30	692.30	707.00	520
23 Oct 12	705.00000 +10.00	706.80	692.00	694.00	1,860
22 Oct 12	695.00000 -6.00	701.00	695.00	701.00	370
19 Oct 12	701.00000 +2.00	705.95	689.30	699.00	880
18 Oct 12	699.00000 -7.95	705.00	690.00	690.00	510
17 Oct 12	706.95001 -0.05	707.95	690.00	696.00	390
16 Oct 12	707.00000 +11.00	707.00	696.00	704.00	590
15 Oct 12	696.00000 -4.00	705.00	687.25	705.00	960
12 Oct 12	700.00000 -3.50	703.50	700.00	703.50	200
11 Oct 12	703.50000 +8.50	703.50	687.25	700.00	570
10 Oct 12	695.00000 -7.00	695.00	695.00	695.00	140
09 Oct 12	702.00000 +10.00	702.95	700.00	700.00	170
08 Oct 12	692.00000 -11.50	703.45	692.00	703.45	80
05 Oct 12	703.50000 -0.45	703.50	685.00	703.00	530
04 Oct 12	703.95001 +11.30	703.95	692.15	703.95	270
03 Oct 12	692.65002 -1.45	694.00	692.65	694.00	80
02 Oct 12	694.09998 -1.55	694.10	694.10	694.10	10
01 Oct 12	695.65002 -2.85	707.50	694.00	694.00	340
28 Sep 12	698.50000 -0.30	698.50	694.00	698.50	170
27 Sep 12	698.79999 +6.15	700.00	694.00	694.00	260
26 Sep 12	692.65002 -0.40	693.05	692.65	693.05	140
25 Sep 12	693.04999 -6.95	694.50	693.05	693.05	170
24 Sep 12	700.00000 +7.25	702.00	700.00	701.00	90
21 Sep 12	692.75000 +0.15	703.95	692.60	692.60	60
20 Sep 12	692.59998 -14.30	695.05	692.60	695.05	230
18 Sep 12	706.90002 +0.35	706.90	692.50	700.00	1,160
17 Sep 12	706.54999 +13.55	706.55	692.45	692.45	500
14 Sep 12	693.00000 +0.45	695.00	692.50	694.80	250
13 Sep 12	692.54999 +1.05	697.00	691.50	691.50	440
12 Sep 12	691.50000 -17.50	708.80	691.50	708.80	280
11 Sep 12	709.00000 +17.90	709.00	691.50	708.80	360
10 Sep 12	691.09998 +0.10	709.00	691.10	709.00	310
07 Sep 12	691.00000 -10.00	710.00	691.00	702.50	500
06 Sep 12	701.00000 -14.50	714.95	699.50	714.95	260
05 Sep 12	715.50000 -0.50	715.50	700.00	701.05	510
04 Sep 12	716.00000 +14.40	716.00	701.00	701.60	330
03 Sep 12	701.59998 +0.05	702.00	701.60	701.65	350
31 Aug 12	701.54999 +0.55	718.00	701.50	701.50	220
30 Aug 12	701.00000 +0.00	709.50	701.00	709.50	260
29 Aug 12	701.00000 -8.60	709.60	701.00	709.60	380
28 Aug 12	709.59998 -9.40	710.10	709.60	710.05	230
27 Aug 12	719.00000 +7.00	720.00	710.00	720.00	640
24 Aug 12	712.00000 +0.85	721.00	711.20	720.00	360
23 Aug 12	711.15002 +1.50	735.00	710.00	720.00	1,230
22 Aug 12	709.65002 -15.35	725.00	709.60	709.60	270
21 Aug 12	725.00000 +10.00	725.00	701.00	725.00	1,160
20 Aug 12	715.00000 +25.00	729.00	690.00	690.00	2,390
17 Aug 12	690.00000 +0.00	690.00	690.00	690.00	20
16 Aug 12	690.00000 +0.00	692.00	690.00	690.00	60
13 Aug 12	690.00000 +0.00	691.00	690.00	690.00	100
10 Aug 12	690.00000 -10.00	690.00	690.00	690.00	80
08 Aug 12	700.00000 +10.00	700.00	690.00	690.00	200
07 Aug 12	690.00000 +0.00	700.00	690.00	690.00	130
06 Aug 12	690.00000 +0.00	690.00	690.00	690.00	110
03 Aug 12	690.00000 -10.00	695.00	690.00	695.00	140
02 Aug 12	700.00000 -9.40	700.00	691.00	691.00	240
01 Aug 12	709.40002 +19.40	709.50	709.35	709.50	180
31 Jul 12	690.00000 -0.65	690.50	681.02	690.00	510
30 Jul 12	690.65002 +0.64	693.00	690.65	693.00	340
27 Jul 12	690.01001 -8.99	691.00	690.00	691.00	160
26 Jul 12	699.00000 +1.00	699.00	691.50	691.50	500
25 Jul 12	698.00000 +2.99	698.00	692.00	692.00	440
24 Jul 12	695.01001 -8.98	695.01	694.00	694.50	540
23 Jul 12	703.98999 +7.49	703.99	690.50	693.00	740
20 Jul 12	696.50000 -3.50	700.00	693.00	700.00	540
19 Jul 12	700.00000 +4.00	704.00	700.00	702.78	470
18 Jul 12	696.00000 +5.00	702.78	692.00	696.00	470
17 Jul 12	691.00000 -4.00	700.00	691.00	700.00	250
16 Jul 12	695.00000 -5.00	700.00	695.00	700.00	70
13 Jul 12	700.00000 +4.00	700.00	690.50	700.00	500
12 Jul 12	696.00000 +2.74	703.87	694.00	696.00	630
11 Jul 12	693.26001 +3.13	703.87	692.80	703.87	500
10 Jul 12	690.13000 +0.11	690.13	690.02	690.02	420
09 Jul 12	690.02002 +0.00	701.00	690.02	690.02	930
06 Jul 12	690.02002 +0.01	704.90	690.02	690.02	420
05 Jul 12	690.01001 +1.96	700.00	690.00	695.00	530
04 Jul 12	688.04999 +5.16	695.00	683.00	690.01	1,930
03 Jul 12	682.89001 +0.34	689.75	682.00	682.02	460
02 Jul 12	682.54999 -7.45	704.29	681.24	704.29	540
29 Jun 12	690.00000 -0.01	704.30	688.00	688.00	380
28 Jun 12	690.01001 -0.49	690.01	690.00	690.01	200
27 Jun 12	690.50000 -9.50	705.00	690.50	691.00	670
26 Jun 12	700.00000 +5.00	700.00	700.00	700.00	220
25 Jun 12	695.00000 +0.00	695.00	691.00	691.02	240
22 Jun 12	695.00000 +0.00	704.00	695.00	703.99	760
21 Jun 12	695.00000 -5.00	705.00	695.00	700.00	820
20 Jun 12	700.00000 +0.00	700.00	695.00	700.00	970
19 Jun 12	700.00000 +0.97	700.00	695.00	700.00	980
18 Jun 12	699.03003 +7.03	699.03	695.00	695.00	960
15 Jun 12	692.00000 +10.50	696.00	676.00	691.99	1,190
14 Jun 12	681.50000 -10.50	692.00	675.00	692.00	3,370
13 Jun 12	692.00000 +5.03	692.50	687.00	687.47	1,500
12 Jun 12	686.96997 -1.03	688.00	661.10	688.00	2,320
11 Jun 12	688.00000 +2.83	690.00	680.52	680.52	600
08 Jun 12	685.16998 -4.82	689.85	685.00	689.84	260
07 Jun 12	689.98999 -3.26	690.89	680.02	682.17	540
06 Jun 12	693.25000 +12.95	693.25	682.01	682.01	340
05 Jun 12	680.29999 -13.19	693.32	680.00	689.00	310
04 Jun 12	693.48999 +8.49	693.50	665.01	665.01	1,050
01 Jun 12	685.00000 +4.81	685.01	682.00	685.01	190
31 May 12	680.19000 -11.90	685.01	680.19	680.27	550
30 May 12	692.09003 +5.67	692.09	680.00	689.97	970
29 May 12	686.41998 -1.58	689.97	673.68	683.50	1,680
28 May 12	688.00000 +3.00	688.00	662.03	662.03	270
25 May 12	685.00000 -8.98	693.60	683.00	683.00	560
24 May 12	693.97998 +3.98	693.98	690.00	690.00	70
23 May 12	690.00000 +0.00	690.00	690.00	690.00	420
22 May 12	690.00000 +20.00	690.00	675.00	678.00	530
21 May 12	670.00000 -13.00	680.02	661.00	680.01	360
18 May 12	683.00000 +3.00	695.00	683.00	695.00	440
17 May 12	680.00000 -0.01	695.00	680.00	680.01	130
16 May 12	680.01001 -9.99	680.01	680.01	680.01	260
15 May 12	690.00000 +9.99	701.00	680.01	680.01	1,770
14 May 12	680.01001 +0.01	692.00	680.00	692.00	420
11 May 12	680.00000 -2.88	689.99	680.00	682.88	480
10 May 12	682.88000 +13.88	691.99	672.20	691.99	160
09 May 12	669.00000 -11.22	687.38	669.00	680.22	1,810
08 May 12	680.21997 -9.78	690.00	680.22	689.99	200
07 May 12	690.00000 +11.00	690.00	690.00	690.00	340
04 May 12	679.00000 -4.00	690.00	671.01	683.01	930
03 May 12	683.00000 +0.99	690.99	683.00	683.00	650
02 May 12	682.01001 -11.96	693.97	680.14	680.14	300
30 Apr 12	693.96997 +8.97	693.97	679.95	685.00	820
27 Apr 12	685.00000 +3.00	685.00	680.00	685.00	790
26 Apr 12	682.00000 +1.98	684.00	679.78	684.00	410
25 Apr 12	680.02002 -4.98	685.00	680.00	685.00	1,710
24 Apr 12	685.00000 -4.57	688.99	679.14	679.14	90
23 Apr 12	689.57001 -7.42	697.99	689.38	696.97	1,850
20 Apr 12	696.98999 +9.49	697.97	690.01	694.98	650
19 Apr 12	687.50000 +5.50	695.94	680.01	680.01	1,020
18 Apr 12	682.00000 -7.99	690.00	680.02	690.00	590
17 Apr 12	689.98999 +4.99	690.00	685.00	690.00	220
16 Apr 12	685.00000 -5.00	690.00	681.03	690.00	1,380
13 Apr 12	690.00000 +5.00	695.93	688.01	690.00	310
12 Apr 12	685.00000 -5.00	691.85	681.00	690.00	970
11 Apr 12	690.00000 +1.23	690.01	688.03	690.00	530
10 Apr 12	688.77002 -0.73	690.00	682.01	682.01	860
05 Apr 12	689.50000 -0.50	695.00	680.00	680.00	1,210
04 Apr 12	690.00000 -1.02	697.49	685.00	685.23	700
03 Apr 12	691.02002 +6.82	698.00	686.00	690.00	450
02 Apr 12	684.20001 +3.20	690.00	675.00	689.00	830
30 Mar 12	681.00000 +0.00	681.00	675.00	681.00	510
29 Mar 12	681.00000 -2.00	686.00	681.00	681.62	6,080
28 Mar 12	683.00000 +0.99	685.00	680.00	680.00	170
27 Mar 12	682.01001 -5.00	690.55	680.00	686.05	1,110
26 Mar 12	687.01001 -17.99	713.97	676.00	713.97	4,370
23 Mar 12	705.00000 +5.45	710.00	699.23	710.00	460
22 Mar 12	699.54999 -10.45	714.00	699.00	714.00	2,330
21 Mar 12	710.00000 +4.99	711.50	708.00	710.00	1,790
20 Mar 12	705.01001 -2.96	710.00	692.48	707.54	2,200
19 Mar 12	707.96997 +10.52	707.97	695.00	700.10	350
16 Mar 12	697.45001 +1.45	710.00	682.23	682.23	1,240
15 Mar 12	696.00000 -3.97	699.97	694.00	699.97	660
14 Mar 12	699.96997 +9.04	699.97	679.32	679.32	2,220
13 Mar 12	690.92999 +0.93	692.00	686.00	690.00	620
12 Mar 12	690.00000 +4.99	697.98	679.27	697.98	300
09 Mar 12	685.01001 -4.99	693.45	678.36	693.45	800
08 Mar 12	690.00000 +5.00	690.00	678.04	678.04	470
07 Mar 12	685.00000 -1.24	692.00	677.51	690.00	220
06 Mar 12	686.23999 +0.02	696.99	686.23	687.03	300
05 Mar 12	686.21997 -12.27	698.29	686.10	698.29	580
02 Mar 12	698.48999 +2.97	700.00	681.00	681.00	1,720
01 Mar 12	695.52002 -14.41	704.75	695.52	699.03	1,130
29 Feb 12	709.92999 +9.24	709.96	691.02	693.55	1,260
28 Feb 12	700.69000 -8.30	709.98	699.00	709.98	170
27 Feb 12	708.98999 +17.99	709.59	690.52	690.52	350
24 Feb 12	691.00000 +6.91	713.94	691.00	710.96	720
23 Feb 12	684.09003 -14.91	708.67	684.09	698.99	1,250
22 Feb 12	699.00000 +6.00	699.99	690.07	697.99	540
21 Feb 12	693.00000 +6.65	709.49	690.20	700.00	830
20 Feb 12	686.34998 -24.65	720.00	675.00	719.50	5,250
17 Feb 12	711.00000 +5.97	717.00	706.00	716.98	1,200
16 Feb 12	705.03003 +0.48	717.50	704.00	704.00	970
15 Feb 12	704.54999 +4.54	718.00	700.00	714.99	3,510
14 Feb 12	700.01001 -4.40	715.00	699.02	712.00	1,470
13 Feb 12	704.40997 +29.10	710.00	681.90	694.00	6,000
10 Feb 12	675.31000 -17.94	693.25	675.20	688.00	1,120
09 Feb 12	693.25000 -1.73	698.00	675.00	697.78	2,150
08 Feb 12	694.97998 +12.81	695.00	665.00	682.00	2,150
07 Feb 12	682.16998 -12.83	695.00	682.00	695.00	780
06 Feb 12	695.00000 +5.00	713.00	688.00	713.00	2,450
03 Feb 12	690.00000 +29.96	719.98	678.98	690.00	4,940
02 Feb 12	660.03998 -18.96	690.00	650.40	690.00	6,250
01 Feb 12	679.00000 -46.00	731.96	675.00	730.00	10,940
31 Jan 12	725.00000 +113.00	749.00	612.01	612.01	49,620
30 Jan 12	612.00000 +16.90	612.00	595.00	599.90	3,150
27 Jan 12	595.09998 +0.10	595.10	595.01	595.01	70
26 Jan 12	595.00000 -10.65	606.00	595.00	606.00	1,730
25 Jan 12	605.65002 -0.19	605.65	590.00	590.20	220
24 Jan 12	605.84003 +0.44	605.85	595.01	595.01	540
23 Jan 12	605.40002 +1.90	611.00	599.58	603.11	750
20 Jan 12	603.50000 -7.50	611.00	603.10	611.00	770
19 Jan 12	611.00000 +1.00	616.80	605.38	616.80	430
18 Jan 12	610.00000 +5.00	616.79	600.00	600.00	540
17 Jan 12	605.00000 +15.00	616.79	587.00	600.00	1,410
16 Jan 12	590.00000 -11.81	590.01	590.00	590.00	260
13 Jan 12	601.81000 +0.06	603.91	595.00	600.00	760
12 Jan 12	601.75000 -5.25	607.25	593.00	607.25	120
11 Jan 12	607.00000 +7.01	607.00	595.00	599.06	730
10 Jan 12	599.98999 +1.49	599.99	595.00	598.49	160
09 Jan 12	598.50000 +9.50	598.50	598.50	598.50	10
06 Jan 12	589.00000 +4.00	599.60	585.00	585.00	650
05 Jan 12	585.00000 +8.00	593.99	580.00	593.99	2,780
04 Jan 12	577.00000 -3.00	580.00	575.00	580.00	2,280
03 Jan 12	580.00000 +15.00	588.00	561.00	583.98	520
02 Jan 12	565.00000 -5.00	565.00	559.17	559.17	240
30 Dec 11	570.00000 +5.00	583.55	557.01	583.55	470
29 Dec 11	565.00000 -15.00	570.00	565.00	570.00	170
28 Dec 11	580.00000 +33.99	591.22	570.00	591.22	1,590
27 Dec 11	546.01001 -14.89	570.00	545.00	570.00	1,330
23 Dec 11	560.90002 +6.90	566.84	537.16	554.52	1,210
22 Dec 11	554.00000 -19.88	569.00	540.00	558.01	1,710
21 Dec 11	573.88000 +13.88	574.87	540.00	574.87	1,520
20 Dec 11	560.00000 +4.90	565.00	520.00	555.13	1,400
19 Dec 11	555.09998 -14.90	588.99	555.10	570.50	1,150
16 Dec 11	570.00000 +2.00	589.99	566.01	566.01	1,830
15 Dec 11	568.00000 -17.00	620.00	560.00	620.00	2,390
14 Dec 11	585.00000 -8.10	603.49	580.01	580.17	500
13 Dec 11	593.09998 -6.88	607.98	593.10	605.00	230
12 Dec 11	599.97998 -0.02	613.98	580.04	613.98	440
09 Dec 11	600.00000 +15.00	610.00	600.00	602.00	540
08 Dec 11	585.00000 +0.90	605.96	566.00	580.02	1,410
07 Dec 11	584.09998 -1.04	590.00	578.51	590.00	1,400
06 Dec 11	585.14001 -34.86	619.98	581.01	619.98	660
05 Dec 11	620.00000 +43.70	620.00	576.00	576.00	330
02 Dec 11	576.29999 -10.70	592.00	576.00	590.00	760
01 Dec 11	587.00000 +11.00	592.00	580.00	580.01	1,310
30 Nov 11	576.00000 +13.99	576.00	564.00	571.00	810
29 Nov 11	562.01001 +2.01	570.99	562.00	570.99	190
28 Nov 11	560.00000 -11.00	570.00	556.00	570.00	890
25 Nov 11	571.00000 -19.00	592.00	550.99	592.00	760
24 Nov 11	590.00000 -18.00	630.00	579.00	629.00	1,870
23 Nov 11	608.00000 -12.00	649.00	601.10	649.00	2,730
22 Nov 11	620.00000 +25.00	620.00	601.00	601.00	530
21 Nov 11	595.00000 +0.00	620.00	595.00	620.00	800
18 Nov 11	595.00000 -12.00	619.82	595.00	614.88	790
17 Nov 11	607.00000 -25.00	630.00	607.00	630.00	670
16 Nov 11	632.00000 -48.00	669.00	615.00	666.02	1,500
15 Nov 11	680.00000 -5.00	689.99	675.01	689.99	410
14 Nov 11	685.00000 +7.00	697.00	668.22	680.00	1,130
11 Nov 11	678.00000 +13.00	678.00	675.00	675.00	350
10 Nov 11	665.00000 -6.00	678.17	665.00	670.01	630
09 Nov 11	671.00000 -5.02	696.00	669.00	696.00	430
08 Nov 11	676.02002 -8.22	689.80	675.81	684.00	200
07 Nov 11	684.23999 +4.08	694.93	684.24	694.93	630
04 Nov 11	680.15997 -16.29	694.99	680.14	690.00	1,380
03 Nov 11	696.45001 +19.45	696.45	680.00	694.59	430
02 Nov 11	677.00000 -13.00	697.00	677.00	697.00	290
01 Nov 11	690.00000 -6.00	699.99	676.03	699.99	360
31 Oct 11	696.00000 -1.00	697.00	685.03	697.00	920
28 Oct 11	697.00000 +0.10	697.00	692.00	697.00	2,180
27 Oct 11	696.90002 +16.80	698.00	685.02	698.00	1,190
26 Oct 11	680.09998 -13.08	698.00	676.06	694.50	2,280
25 Oct 11	693.17999 +0.28	693.18	666.01	677.00	1,000
24 Oct 11	692.90002 -0.05	692.97	665.00	692.95	490
21 Oct 11	692.95001 +30.30	693.00	660.00	660.05	940
20 Oct 11	662.65002 -12.14	674.00	660.00	663.01	690
19 Oct 11	674.78998 -15.21	695.80	674.79	695.00	980
18 Oct 11	690.00000 +0.00	694.50	682.00	694.50	2,030
17 Oct 11	690.00000 +1.95	700.00	685.99	700.00	2,010
14 Oct 11	688.04999 -1.95	694.99	682.50	690.00	320
13 Oct 11	690.00000 +0.00	695.00	682.04	682.04	460
12 Oct 11	690.00000 -0.08	700.00	682.01	699.99	780
11 Oct 11	690.08002 +20.08	700.00	666.00	690.00	890
10 Oct 11	670.00000 -1.99	681.00	670.00	681.00	300
07 Oct 11	671.98999 +11.99	671.99	651.00	651.00	330
06 Oct 11	660.00000 +16.28	668.00	644.01	668.00	150
05 Oct 11	643.71997 -0.28	650.00	643.71	644.00	180
04 Oct 11	644.00000 +12.00	644.00	617.06	617.06	1,250
03 Oct 11	632.00000 +1.99	638.00	632.00	637.99	810
30 Sep 11	630.01001 +15.01	639.00	630.01	637.97	470
29 Sep 11	615.00000 -13.00	649.94	605.13	649.94	1,520
28 Sep 11	628.00000 -2.00	640.00	626.02	640.00	700
27 Sep 11	630.00000 +1.29	633.60	602.60	630.00	1,820
26 Sep 11	628.71002 -11.39	640.01	625.57	640.00	1,470
23 Sep 11	640.09998 -30.13	670.20	639.01	670.20	450
22 Sep 11	670.22998 -10.30	680.07	670.23	680.07	770
21 Sep 11	680.53003 -0.48	690.99	680.53	690.00	1,380
20 Sep 11	681.01001 +4.00	695.99	680.00	695.99	830
19 Sep 11	677.01001 -6.00	699.98	674.00	674.00	1,600
16 Sep 11	683.01001 -15.99	702.95	683.01	702.95	810
15 Sep 11	699.00000 -4.00	702.95	690.04	690.04	440
14 Sep 11	703.00000 +8.00	703.00	675.45	694.94	3,830
13 Sep 11	695.00000 -1.99	697.00	684.00	695.00	1,930
12 Sep 11	696.98999 -2.74	699.48	681.00	699.48	720
09 Sep 11	699.72998 +5.73	701.00	681.52	681.52	730
08 Sep 11	694.00000 +12.00	701.00	681.00	681.00	2,680
07 Sep 11	682.00000 +5.80	689.99	675.12	680.00	1,220
06 Sep 11	676.20001 -8.79	686.00	676.15	686.00	1,000
05 Sep 11	684.98999 -0.01	688.43	679.00	685.00	1,350
02 Sep 11	685.00000 +3.00	690.94	678.02	681.01	1,720
01 Sep 11	682.00000 -9.00	691.00	671.14	682.00	1,530
31 Aug 11	691.00000 +7.32	691.00	681.00	688.99	1,090
30 Aug 11	683.67999 +11.95	683.68	673.01	683.67	180
29 Aug 11	671.72998 -21.27	680.00	671.01	680.00	2,110
26 Aug 11	693.00000 +18.02	693.99	670.00	672.00	4,300
25 Aug 11	674.97998 +14.94	674.98	664.01	664.01	290
24 Aug 11	660.03998 -22.96	689.48	660.04	689.48	230
23 Aug 11	683.00000 -2.00	689.00	680.01	685.00	5,190
22 Aug 11	685.00000 +35.00	685.00	669.99	670.00	380
19 Aug 11	650.00000 -39.49	655.00	650.00	655.00	1,400
18 Aug 11	689.48999 +16.77	689.49	661.50	666.01	170
17 Aug 11	672.71997 +11.41	680.00	663.21	680.00	930
16 Aug 11	661.31000 -15.70	670.02	661.31	670.01	600
15 Aug 11	677.01001 -2.94	690.00	676.53	689.99	1,300
12 Aug 11	679.95001 +31.50	689.99	672.00	674.79	2,890
11 Aug 11	648.45001 -26.54	690.00	618.00	640.00	3,360
10 Aug 11	674.98999 +74.22	681.00	616.00	670.00	1,260
09 Aug 11	600.77002 +3.76	636.99	595.46	598.01	4,240
08 Aug 11	597.01001 -44.99	622.00	588.00	588.00	1,020
05 Aug 11	642.00000 +22.19	645.70	587.02	587.02	370
04 Aug 11	619.81000 -30.23	640.06	600.00	640.06	1,750
03 Aug 11	650.03998 -42.96	672.99	650.04	658.00	3,340
02 Aug 11	693.00000 +9.28	693.60	690.10	693.50	410
01 Aug 11	683.71997 -16.28	700.00	683.72	700.00	1,120
29 Jul 11	700.00000 +10.00	700.00	670.00	670.00	2,740
28 Jul 11	690.00000 +7.45	699.78	683.01	683.03	500
27 Jul 11	682.54999 +2.16	699.97	682.55	699.97	20
26 Jul 11	680.39001 +0.09	686.30	680.31	680.31	430
25 Jul 11	680.29999 -2.95	700.00	680.10	700.00	500
22 Jul 11	683.25000 +0.16	689.98	683.09	689.98	110
21 Jul 11	683.09003 +15.80	689.98	665.69	689.98	530
20 Jul 11	667.28998 -22.71	682.40	656.00	676.00	1,680
19 Jul 11	690.00000 +19.98	690.00	670.02	670.02	1,670
18 Jul 11	670.02002 +2.01	680.00	670.00	670.00	430
15 Jul 11	668.01001 +9.48	683.00	655.00	660.01	2,590
14 Jul 11	658.53003 -30.97	689.50	655.09	689.50	350
13 Jul 11	689.50000 +4.50	689.50	676.99	678.00	550
12 Jul 11	685.00000 -15.00	700.00	675.00	700.00	1,120
11 Jul 11	700.00000 -1.50	703.97	698.55	703.97	1,240
08 Jul 11	701.50000 +1.50	701.50	700.00	700.00	270
07 Jul 11	700.00000 +3.00	700.00	700.00	700.00	830
06 Jul 11	697.00000 -3.00	700.00	697.00	700.00	720
05 Jul 11	700.00000 +0.00	701.00	696.01	699.99	3,510
04 Jul 11	700.00000 +9.98	701.50	690.02	701.50	2,050
01 Jul 11	690.02002 -7.98	695.00	690.02	692.00	1,200
30 Jun 11	698.00000 -1.01	698.50	698.00	698.50	530
29 Jun 11	699.01001 -1.00	704.00	698.01	699.65	680
28 Jun 11	700.01001 +0.01	705.00	700.00	700.00	510
27 Jun 11	700.00000 +0.00	700.00	700.00	700.00	150
24 Jun 11	700.00000 -4.87	705.00	700.00	704.87	460
23 Jun 11	704.87000 +4.87	704.98	699.13	703.00	280
22 Jun 11	700.00000 -5.00	700.00	700.00	700.00	250
21 Jun 11	705.00000 +0.01	705.00	700.01	704.99	460
20 Jun 11	704.98999 +1.99	705.00	700.00	705.00	1,660
17 Jun 11	703.00000 +1.80	703.50	700.00	700.00	150
16 Jun 11	701.20001 +1.20	701.20	700.00	700.00	420
15 Jun 11	700.00000 -2.00	704.00	700.00	700.00	380
14 Jun 11	702.00000 +2.00	703.00	700.00	700.00	670
13 Jun 11	700.00000 +0.00	700.00	700.00	700.00	10
10 Jun 11	700.00000 -5.00	700.00	700.00	700.00	80
09 Jun 11	705.00000 +0.00	705.00	705.00	705.00	530
08 Jun 11	705.00000 +6.05	705.00	694.50	698.95	3,380
07 Jun 11	698.95001 +19.95	698.95	663.01	679.51	2,480
06 Jun 11	679.00000 -9.45	686.90	679.00	685.00	1,330
03 Jun 11	688.45001 -10.55	690.00	687.01	687.01	1,880
02 Jun 11	699.00000 +6.00	699.00	687.01	693.00	290
01 Jun 11	693.00000 -6.99	700.00	693.00	700.00	1,350
31 May 11	699.98999 +0.99	700.00	695.00	700.00	830
30 May 11	699.00000 -9.31	720.00	693.55	700.00	730
27 May 11	708.31000 +13.31	708.31	680.12	680.12	1,660
26 May 11	695.00000 -6.79	700.00	693.00	700.00	550
25 May 11	701.78998 +1.79	701.79	695.00	700.00	810
24 May 11	700.00000 -1.30	702.00	695.24	702.00	1,580
23 May 11	701.29999 +1.30	701.30	694.30	694.30	880
20 May 11	700.00000 +8.98	700.00	690.01	690.01	760
19 May 11	691.02002 -8.98	692.01	686.15	692.01	630
18 May 11	700.00000 +8.45	700.00	691.58	692.01	750
17 May 11	691.54999 +4.95	698.00	680.01	698.00	1,120
16 May 11	686.59998 -3.40	700.00	680.81	685.00	4,310
13 May 11	690.00000 +28.97	690.00	670.89	680.00	770
12 May 11	661.03003 +6.03	678.00	661.01	670.00	960
11 May 11	655.00000 +3.27	655.04	655.00	655.02	110
10 May 11	651.72998 -23.27	665.00	640.00	665.00	3,390
09 May 11	675.00000 +8.35	675.00	663.17	663.17	90
06 May 11	666.65002 -1.00	676.00	662.50	676.00	480
05 May 11	667.65002 +9.95	671.00	650.61	670.00	1,300
04 May 11	657.70001 -2.30	663.00	645.91	660.00	430
03 May 11	660.00000 +9.90	660.00	650.00	659.95	5,620
02 May 11	650.09998 +0.10	660.00	650.00	655.00	1,020
29 Apr 11	650.00000 +0.00	650.00	645.02	645.02	2,440
28 Apr 11	650.00000 +30.00	650.00	639.94	639.94	2,450
27 Apr 11	620.00000 -30.00	644.97	620.00	640.00	2,040
26 Apr 11	650.00000 +2.00	650.00	638.51	648.00	1,270
21 Apr 11	648.00000 +3.50	648.00	648.00	648.00	240
20 Apr 11	644.50000 +7.35	644.50	635.50	635.51	420
19 Apr 11	637.15002 -11.84	649.00	636.02	648.98	1,310
18 Apr 11	648.98999 +11.69	648.99	639.00	644.98	210
15 Apr 11	637.29999 -12.70	640.00	637.30	640.00	220
14 Apr 11	650.00000 +5.00	650.00	643.01	643.01	1,550
13 Apr 11	645.00000 +9.95	645.00	635.05	635.05	880
12 Apr 11	635.04999 -2.98	635.05	635.05	635.05	10
11 Apr 11	638.03003 -4.97	644.98	638.03	640.00	460
08 Apr 11	643.00000 -14.00	651.00	643.00	649.00	530
07 Apr 11	657.00000 +6.00	657.00	650.00	651.40	590
06 Apr 11	651.00000 +7.00	651.00	647.00	647.00	350
05 Apr 11	644.00000 +0.00	644.25	640.00	640.00	220
04 Apr 11	644.00000 -4.00	644.00	633.01	636.00	970
01 Apr 11	648.00000 +0.00	650.00	646.00	648.00	1,480
31 Mar 11	648.00000 +3.00	648.00	633.22	645.00	2,550
30 Mar 11	645.00000 +4.70	648.00	639.00	640.30	3,110
29 Mar 11	640.29999 +0.30	647.99	640.30	647.99	610
28 Mar 11	640.00000 -4.00	640.00	633.10	639.00	860
25 Mar 11	644.00000 -5.00	647.00	644.00	647.00	530
24 Mar 11	649.00000 +2.00	649.00	647.00	647.00	1,660
23 Mar 11	647.00000 +17.00	647.00	631.00	642.00	1,520
22 Mar 11	630.00000 -7.99	639.90	630.00	637.99	1,230
21 Mar 11	637.98999 +15.99	639.00	626.00	632.00	1,860
18 Mar 11	622.00000 +2.00	632.99	618.01	618.01	1,160
17 Mar 11	620.00000 -0.10	639.99	620.00	620.10	640
16 Mar 11	620.09998 -4.90	636.99	618.06	625.00	890
15 Mar 11	625.00000 -5.00	625.00	614.02	624.00	2,360
14 Mar 11	630.00000 +5.00	630.00	621.00	621.00	8,700
11 Mar 11	625.00000 -1.50	626.01	625.00	626.01	390
10 Mar 11	626.50000 -13.50	638.70	626.50	627.06	180
09 Mar 11	640.00000 +11.30	644.00	630.15	639.80	1,220
08 Mar 11	628.70001 -1.30	639.00	625.56	625.56	550
07 Mar 11	630.00000 +5.00	634.90	625.11	625.11	410
04 Mar 11	625.00000 +2.25	629.94	622.50	625.00	420
03 Mar 11	622.75000 +1.73	626.95	622.75	625.00	630
02 Mar 11	621.02002 -9.98	630.00	619.01	619.01	700
01 Mar 11	631.00000 +2.00	632.00	624.07	629.01	940
28 Feb 11	629.00000 -4.00	629.00	629.00	629.00	50
25 Feb 11	633.00000 +3.00	643.90	628.99	643.90	330
24 Feb 11	630.00000 +14.43	637.00	619.75	619.76	540
23 Feb 11	615.57001 -9.42	646.00	615.55	646.00	2,500
22 Feb 11	624.98999 +16.99	625.00	615.00	615.00	1,110
21 Feb 11	608.00000 -2.00	612.00	606.01	612.00	250
18 Feb 11	610.00000 -1.00	610.00	605.01	610.00	1,360
17 Feb 11	611.00000 -6.15	617.70	610.03	617.15	790
16 Feb 11	617.15002 -12.85	630.00	616.53	630.00	2,410
15 Feb 11	630.00000 +14.99	630.00	617.01	617.01	1,210
14 Feb 11	615.01001 -6.99	620.99	611.01	611.01	590
11 Feb 11	622.00000 -2.00	623.99	616.01	621.99	2,090
10 Feb 11	624.00000 -6.00	630.00	614.81	630.00	1,350
09 Feb 11	630.00000 +1.01	630.00	610.53	610.53	1,820
08 Feb 11	628.98999 +2.98	628.99	625.00	625.00	1,130
07 Feb 11	626.01001 -2.98	628.99	613.01	626.99	1,510
04 Feb 11	628.98999 +14.49	629.00	603.00	610.20	1,500
03 Feb 11	614.50000 +0.00	614.50	610.20	610.20	110
02 Feb 11	614.50000 +0.00	614.50	610.20	610.20	70
01 Feb 11	614.50000 +4.30	614.50	610.20	610.20	130
31 Jan 11	610.20001 -3.30	610.20	610.20	610.20	30
28 Jan 11	613.50000 -11.50	625.00	613.50	624.75	590
27 Jan 11	625.00000 +0.00	629.00	610.25	624.50	690
26 Jan 11	625.00000 +22.56	625.00	603.01	603.01	1,200
25 Jan 11	602.44000 -16.06	618.95	602.40	610.20	3,190
24 Jan 11	618.50000 +1.50	618.50	608.01	608.01	280
21 Jan 11	617.00000 +11.00	617.00	606.00	616.49	1,150
20 Jan 11	606.00000 -11.99	618.00	605.03	618.00	3,240
19 Jan 11	617.98999 +4.99	617.99	610.11	613.00	1,370
18 Jan 11	613.00000 +4.99	613.00	606.50	606.50	1,220
17 Jan 11	608.01001 -3.99	613.00	602.21	613.00	1,990
14 Jan 11	612.00000 +10.50	612.00	601.03	607.98	580
13 Jan 11	601.50000 -6.50	606.00	601.50	606.00	670
12 Jan 11	608.00000 -2.00	608.50	608.00	608.50	310
11 Jan 11	610.00000 +10.00	610.00	602.00	604.49	1,870
10 Jan 11	600.00000 +0.00	604.99	600.00	600.01	2,120
07 Jan 11	600.00000 +0.00	607.97	600.00	600.00	490
06 Jan 11	600.00000 +5.99	607.00	595.00	595.00	1,070
05 Jan 11	594.01001 -2.99	600.00	594.00	597.99	2,460
04 Jan 11	597.00000 -3.99	602.94	593.00	601.00	1,730
03 Jan 11	600.98999 -0.01	600.99	594.04	594.04	60
31 Dec 10	601.00000 +0.00	601.00	600.00	601.00	250
30 Dec 10	601.00000 +7.90	601.00	594.00	594.43	730
29 Dec 10	593.09998 +0.08	599.95	593.00	593.10	1,230
28 Dec 10	593.02002 -5.97	597.00	593.01	597.00	440
27 Dec 10	598.98999 +5.78	599.00	593.00	593.00	1,600
24 Dec 10	593.21002 -0.79	600.00	593.21	599.00	2,000
23 Dec 10	594.00000 -6.00	600.40	591.03	595.01	2,100
22 Dec 10	600.00000 +0.00	600.40	595.00	600.00	5,910
21 Dec 10	600.00000 +12.98	600.00	590.00	590.00	2,520
20 Dec 10	587.02002 -14.47	600.99	587.00	599.99	1,480
17 Dec 10	601.48999 +18.49	601.99	583.01	599.98	3,220
16 Dec 10	583.00000 -2.20	599.98	583.00	599.98	1,750
15 Dec 10	585.20001 -8.55	597.30	585.00	593.75	1,370
14 Dec 10	593.75000 -4.24	597.50	591.00	595.00	1,430
13 Dec 10	597.98999 +2.97	597.99	595.00	595.00	1,200
10 Dec 10	595.02002 -9.98	604.99	590.00	590.00	1,670
09 Dec 10	605.00000 +5.00	605.00	592.20	597.00	2,670
08 Dec 10	600.00000 +4.00	601.44	591.05	597.00	2,700
07 Dec 10	596.00000 -10.50	600.20	596.00	600.20	1,670
06 Dec 10	606.50000 +0.00	606.50	600.00	605.40	1,970
03 Dec 10	606.50000 +3.50	606.50	600.00	600.00	910
02 Dec 10	603.00000 +3.00	607.99	600.00	602.90	3,840
01 Dec 10	600.00000 -2.03	608.00	599.10	600.00	1,590
30 Nov 10	602.03003 +0.03	608.99	601.00	601.00	870
29 Nov 10	602.00000 +6.80	608.99	595.27	595.27	590
26 Nov 10	595.20001 -12.80	607.99	595.09	604.00	1,590
25 Nov 10	608.00000 +7.00	608.00	601.00	604.00	1,740
24 Nov 10	601.00000 +1.00	602.00	600.00	600.00	600
23 Nov 10	600.00000 +0.00	600.00	595.31	595.31	1,130
22 Nov 10	600.00000 -2.00	600.00	598.00	598.00	470
19 Nov 10	602.00000 -2.70	605.00	600.00	605.00	290
18 Nov 10	604.70001 -0.18	604.70	600.00	601.00	510
17 Nov 10	604.88000 +4.85	604.90	600.00	600.04	1,110
16 Nov 10	600.03003 +0.03	600.66	600.01	600.66	720
15 Nov 10	600.00000 +1.94	605.00	594.00	594.00	930
12 Nov 10	598.06000 -4.44	604.00	594.37	594.37	430
11 Nov 10	602.50000 +2.50	602.50	597.10	601.00	500
10 Nov 10	600.00000 -0.45	602.00	600.00	601.00	1,230
09 Nov 10	600.45001 +0.45	601.00	597.10	597.10	830
08 Nov 10	600.00000 +9.00	600.00	595.00	597.00	2,490
05 Nov 10	591.00000 -5.85	596.99	585.00	585.00	590
04 Nov 10	596.84998 +7.24	596.85	582.00	589.61	470
03 Nov 10	589.60999 +0.01	591.01	589.61	591.00	210
02 Nov 10	589.59998 -8.40	598.00	588.03	598.00	950
01 Nov 10	598.00000 +3.00	601.00	593.79	601.00	130
29 Oct 10	595.00000 +2.85	595.15	594.25	594.25	220
28 Oct 10	592.15002 -1.91	604.00	592.15	604.00	480
27 Oct 10	594.06000 -9.94	600.00	594.06	600.00	160
26 Oct 10	604.00000 +12.00	604.00	594.55	598.01	1,640
25 Oct 10	592.00000 -10.00	600.00	591.00	591.00	330
22 Oct 10	602.00000 +15.00	602.00	588.10	588.10	21,290
21 Oct 10	587.00000 -7.97	599.00	583.00	583.00	3,870
20 Oct 10	594.96997 +4.97	597.65	591.10	597.00	3,260
19 Oct 10	590.00000 +0.00	590.00	588.00	590.00	5,820
18 Oct 10	590.00000 -5.00	590.00	581.10	585.02	1,870
15 Oct 10	595.00000 -2.00	596.98	585.00	590.00	4,550
14 Oct 10	597.00000 +14.00	597.00	580.15	580.15	9,770
13 Oct 10	583.00000 +2.48	589.99	581.23	589.00	260
12 Oct 10	580.52002 -4.48	589.90	580.52	589.90	1,100
11 Oct 10	585.00000 -5.00	590.00	582.01	582.01	1,390
08 Oct 10	590.00000 +0.00	590.00	581.01	583.08	4,480
07 Oct 10	590.00000 +11.80	592.00	580.01	583.00	1,670
06 Oct 10	578.20001 -12.80	594.95	577.51	590.99	1,630
05 Oct 10	591.00000 +0.00	595.00	584.00	595.00	2,040
04 Oct 10	591.00000 -8.96	598.00	591.00	598.00	310
01 Oct 10	599.96002 +6.16	599.99	591.00	599.99	350
30 Sep 10	593.79999 -6.20	600.00	587.55	599.99	410
29 Sep 10	600.00000 +5.00	600.00	585.30	600.00	1,710
28 Sep 10	595.00000 +0.00	601.10	590.01	600.00	520
27 Sep 10	595.00000 +0.00	600.00	591.02	591.02	3,520
24 Sep 10	595.00000 +1.00	600.00	580.00	599.99	7,340
23 Sep 10	594.00000 -1.50	599.99	573.61	595.64	9,170
22 Sep 10	595.50000 -1.52	600.00	595.50	597.02	730
21 Sep 10	597.02002 -5.98	601.00	595.01	601.00	530
20 Sep 10	603.00000 +0.00	603.00	600.00	600.00	460
17 Sep 10	603.00000 +7.90	603.00	598.53	600.00	1,850
16 Sep 10	595.09998 -0.90	602.50	595.02	600.00	1,250
15 Sep 10	596.00000 +3.00	603.00	595.00	600.00	1,570
14 Sep 10	593.00000 -10.00	602.89	593.00	600.00	550
13 Sep 10	603.00000 +2.50	608.95	571.05	600.00	8,430
10 Sep 10	600.50000 -3.50	604.00	600.50	600.51	950
09 Sep 10	604.00000 +3.82	609.95	600.20	609.95	210
08 Sep 10	600.17999 +0.18	610.00	600.17	608.50	1,750
07 Sep 10	600.00000 +0.00	600.00	600.00	600.00	960
06 Sep 10	600.00000 -0.10	600.00	600.00	600.00	100
03 Sep 10	600.09998 -8.60	608.69	600.10	608.69	440
02 Sep 10	608.70001 +0.20	608.70	600.00	607.91	460
01 Sep 10	608.50000 -0.05	608.50	600.00	600.05	110
31 Aug 10	608.54999 +8.55	608.55	608.00	608.00	20
30 Aug 10	600.00000 +0.00	600.00	600.00	600.00	100
27 Aug 10	600.00000 +0.00	601.02	600.00	601.02	4,500
26 Aug 10	600.00000 -0.02	600.98	600.00	600.98	370
25 Aug 10	600.02002 +0.02	600.02	600.00	600.01	210
24 Aug 10	600.00000 -9.45	600.11	600.00	600.11	470
23 Aug 10	609.45001 +0.60	609.45	609.00	609.00	320
20 Aug 10	608.84998 +0.04	609.00	608.76	608.76	290
19 Aug 10	608.81000 +8.80	608.81	608.81	608.81	10
18 Aug 10	600.01001 -2.99	600.01	600.00	600.00	180
17 Aug 10	603.00000 -6.15	603.00	603.00	603.00	20
16 Aug 10	609.15002 +3.15	609.15	602.90	604.00	450
13 Aug 10	606.00000 +6.00	606.00	600.00	600.00	120
12 Aug 10	600.00000 -9.00	610.00	600.00	609.96	1,340
11 Aug 10	609.00000 +4.00	609.00	603.00	608.98	380
10 Aug 10	605.00000 +4.46	609.92	604.50	609.92	210
09 Aug 10	600.53998 -8.46	600.54	600.54	600.54	50
06 Aug 10	609.00000 +3.00	609.00	606.00	606.00	250
05 Aug 10	606.00000 -2.95	606.00	606.00	606.00	940
04 Aug 10	608.95001 +8.78	609.50	600.12	600.12	1,360
03 Aug 10	600.16998 -12.40	612.00	600.01	612.00	1,390
02 Aug 10	612.57001 +4.58	612.57	601.00	611.90	70
30 Jul 10	607.98999 +7.81	607.99	600.00	601.00	1,030
29 Jul 10	600.17999 -7.80	602.00	600.16	600.17	520
28 Jul 10	607.97998 +7.63	607.98	590.00	604.99	4,950
27 Jul 10	600.34998 +0.02	606.78	600.32	600.32	630
26 Jul 10	600.33002 -7.66	607.98	600.06	607.98	390
23 Jul 10	607.98999 +6.99	608.00	600.23	607.00	390
22 Jul 10	601.00000 +0.96	606.99	600.04	600.04	990
21 Jul 10	600.03998 +3.28	603.99	600.00	603.99	970
20 Jul 10	596.76001 -3.24	600.00	595.00	595.01	21,100
19 Jul 10	600.00000 +0.00	600.00	592.51	600.00	560
16 Jul 10	600.00000 +0.00	600.00	593.29	596.06	1,390
15 Jul 10	600.00000 +3.01	600.00	593.41	593.41	360
14 Jul 10	596.98999 -3.01	599.99	590.96	590.96	330
13 Jul 10	600.00000 +10.00	608.89	590.00	590.00	5,950
12 Jul 10	590.00000 -10.00	599.00	590.00	599.00	170
09 Jul 10	600.00000 +0.00	608.97	598.02	598.02	6,670
08 Jul 10	600.00000 +0.00	610.00	600.00	600.03	830
07 Jul 10	600.00000 -5.00	600.01	600.00	600.01	370
06 Jul 10	605.00000 -5.00	610.00	600.02	609.99	550
05 Jul 10	610.00000 +8.17	619.50	607.07	619.50	390
02 Jul 10	601.83002 -8.17	602.50	588.92	600.01	10,770
01 Jul 10	610.00000 -10.00	619.99	604.00	615.00	1,820
30 Jun 10	620.00000 +1.00	620.00	600.76	618.99	910
29 Jun 10	619.00000 -1.00	619.99	608.37	615.00	830
28 Jun 10	620.00000 +0.00	620.00	600.06	620.00	300
25 Jun 10	620.00000 +8.80	620.00	605.01	605.01	1,350
24 Jun 10	611.20001 +23.20	611.20	593.01	600.00	1,010
23 Jun 10	588.00000 -12.00	604.98	588.00	604.98	8,750
22 Jun 10	600.00000 -5.00	601.00	600.00	600.01	140
21 Jun 10	605.00000 +5.00	605.00	585.01	600.00	11,630
18 Jun 10	600.00000 +0.00	604.95	599.74	600.00	2,680
17 Jun 10	600.00000 +4.00	605.00	600.00	605.00	590
16 Jun 10	596.00000 -11.99	608.00	593.00	607.99	3,890
15 Jun 10	607.98999 +7.96	607.99	594.98	600.03	1,950
14 Jun 10	600.03003 +0.03	604.50	600.03	600.03	350
11 Jun 10	600.00000 -0.01	608.98	600.00	608.98	150
10 Jun 10	600.01001 -9.49	609.98	598.01	602.99	1,220
09 Jun 10	609.50000 +12.44	609.50	596.04	596.04	3,360
08 Jun 10	597.06000 -0.45	605.77	597.06	597.51	23,030
07 Jun 10	597.51001 -10.02	607.70	596.01	600.00	610
04 Jun 10	607.53003 -1.47	609.19	601.00	609.19	800
03 Jun 10	609.00000 -0.96	609.50	601.19	609.49	330
02 Jun 10	609.96002 +9.96	609.97	590.50	599.50	3,740
01 Jun 10	600.00000 -1.00	600.00	585.00	590.01	25,460
31 May 10	601.00000 +1.74	601.00	595.00	599.26	520
28 May 10	599.26001 +11.75	599.99	590.00	590.00	1,130
27 May 10	587.51001 -2.49	600.00	585.00	590.00	2,530
26 May 10	590.00000 +0.00	595.50	590.00	595.00	10,230
25 May 10	590.00000 -16.69	610.00	590.00	610.00	2,430
24 May 10	606.69000 +16.68	608.99	590.30	598.20	920
21 May 10	590.01001 -11.99	610.00	585.03	600.50	3,670
20 May 10	602.00000 -7.00	609.00	595.00	601.00	3,060
19 May 10	609.00000 +8.00	609.00	600.37	602.98	850
18 May 10	601.00000 +6.00	602.00	596.02	599.00	710
17 May 10	595.00000 -4.00	600.00	591.00	599.00	7,690
14 May 10	599.00000 -1.00	600.57	598.01	600.00	490
13 May 10	600.00000 +4.99	600.00	600.00	600.00	170
12 May 10	595.01001 -2.99	600.00	583.00	583.00	5,400
11 May 10	598.00000 +14.88	598.00	580.00	597.97	1,880
10 May 10	583.12000 +23.10	598.00	555.80	555.80	2,570
07 May 10	560.02002 -35.98	592.00	548.33	592.00	5,180
06 May 10	596.00000 -2.00	600.00	592.00	596.00	1,160
05 May 10	598.00000 -0.31	600.00	595.00	597.00	970
04 May 10	598.31000 -14.33	613.00	598.31	613.00	1,010
03 May 10	612.64001 -6.36	625.00	600.00	625.00	1,020
30 Apr 10	619.00000 +10.99	619.00	608.01	608.01	1,530
29 Apr 10	608.01001 -16.99	625.00	600.04	600.04	580
28 Apr 10	625.00000 +32.99	625.00	591.00	600.00	2,830
27 Apr 10	592.01001 +1.01	606.07	592.01	602.00	500
26 Apr 10	591.00000 -9.00	604.00	585.00	587.00	900
23 Apr 10	600.00000 +10.00	600.00	587.55	590.00	3,140
22 Apr 10	590.00000 -5.00	598.00	587.00	587.00	730
21 Apr 10	595.00000 +9.99	595.50	585.01	594.99	1,560
20 Apr 10	585.01001 +8.01	585.01	582.01	585.00	1,530
19 Apr 10	577.00000 -8.11	585.00	576.00	585.00	3,100
16 Apr 10	585.10999 -0.39	598.00	585.00	585.00	320
15 Apr 10	585.50000 +0.50	586.00	580.00	585.00	2,860
14 Apr 10	585.00000 -1.00	586.00	580.00	586.00	3,820
13 Apr 10	586.00000 -2.00	597.97	585.00	597.97	3,420
12 Apr 10	588.00000 -9.00	598.00	588.00	589.11	1,840
09 Apr 10	597.00000 +0.50	597.00	587.02	597.00	7,640
08 Apr 10	596.50000 +10.50	596.50	583.00	586.00	1,400
07 Apr 10	586.00000 -1.00	588.00	575.60	587.00	2,330
06 Apr 10	587.00000 +1.05	595.00	586.50	590.00	10,110
01 Apr 10	585.95001 +8.95	586.98	575.01	586.98	3,130
31 Mar 10	577.00000 +6.00	583.00	572.01	582.00	1,160
30 Mar 10	571.00000 +0.99	582.00	571.00	581.00	18,630
29 Mar 10	570.01001 -9.99	582.00	568.03	568.03	2,280
26 Mar 10	580.00000 -0.98	581.99	576.00	576.00	4,420
25 Mar 10	580.97998 -2.02	582.00	565.02	582.00	25,650
24 Mar 10	583.00000 +2.00	583.00	575.00	581.00	33,380
23 Mar 10	581.00000 +11.00	581.00	565.01	572.79	5,260
22 Mar 10	570.00000 +0.00	570.00	560.03	569.98	4,060
19 Mar 10	570.00000 +18.00	570.00	552.00	553.00	4,780
18 Mar 10	552.00000 +10.99	552.90	545.01	549.99	12,920
17 Mar 10	541.01001 -9.99	550.00	540.50	550.00	2,360
16 Mar 10	551.00000 +11.00	551.00	546.01	546.01	3,390
15 Mar 10	540.00000 -5.00	550.00	539.01	539.01	530
12 Mar 10	545.00000 -4.99	550.00	545.00	549.99	23,740
11 Mar 10	549.98999 +3.99	549.99	547.00	549.98	280
10 Mar 10	546.00000 -4.00	550.00	546.00	550.00	700
09 Mar 10	550.00000 +5.00	550.00	546.00	548.99	1,080
08 Mar 10	545.00000 +5.00	545.00	545.00	545.00	50
05 Mar 10	540.00000 -2.01	543.00	539.01	543.00	2,100
04 Mar 10	542.01001 +2.01	543.02	541.01	542.00	2,850
03 Mar 10	540.00000 -9.80	550.00	537.01	550.00	2,450
02 Mar 10	549.79999 +7.80	555.00	549.80	549.99	1,630
01 Mar 10	542.00000 -8.00	554.50	536.02	536.02	1,790
26 Feb 10	550.00000 -4.99	554.00	550.00	554.00	190
25 Feb 10	554.98999 +23.93	554.99	530.00	531.06	4,060
24 Feb 10	531.06000 +0.06	533.01	530.02	533.01	260
23 Feb 10	531.00000 -7.01	549.98	530.02	530.02	840
22 Feb 10	538.01001 -2.05	544.66	525.21	544.00	1,040
19 Feb 10	540.06000 -5.19	549.00	540.05	548.00	20,660
18 Feb 10	545.25000 -2.40	549.99	541.03	541.03	1,240
17 Feb 10	547.65002 +2.40	548.00	542.50	548.00	410
16 Feb 10	545.25000 -4.75	550.00	544.00	549.99	760
15 Feb 10	550.00000 +12.98	550.00	540.00	540.02	20,680
12 Feb 10	537.02002 -15.98	554.97	537.02	554.97	4,240
11 Feb 10	553.00000 +1.51	553.00	545.00	550.99	840
10 Feb 10	551.48999 +16.49	551.49	535.35	551.49	1,360
09 Feb 10	535.00000 -3.80	550.00	535.00	550.00	710
08 Feb 10	538.79999 +10.78	548.00	524.04	548.00	9,820
05 Feb 10	528.02002 -8.99	539.00	524.03	537.13	4,450
04 Feb 10	537.01001 +10.00	554.95	531.00	531.01	5,680
03 Feb 10	527.01001 -0.02	543.99	527.01	530.01	1,080
02 Feb 10	527.03003 +4.03	543.99	524.01	538.89	30,930
01 Feb 10	523.00000 -4.00	531.89	521.00	525.05	1,500
29 Jan 10	527.00000 -4.01	531.01	527.00	531.01	510
28 Jan 10	531.01001 +2.50	538.49	530.00	531.00	330
27 Jan 10	528.51001 -9.49	544.99	525.01	535.00	200
26 Jan 10	538.00000 -3.05	545.00	515.00	535.00	1,940
25 Jan 10	541.04999 +0.90	541.05	540.00	540.00	560
22 Jan 10	540.15002 -8.85	548.50	540.10	542.01	1,430
21 Jan 10	549.00000 +7.50	550.00	541.01	542.00	3,860
20 Jan 10	541.50000 +0.49	548.94	541.00	547.99	1,410
19 Jan 10	541.01001 -6.98	547.99	541.01	547.99	1,240
18 Jan 10	547.98999 +7.98	547.99	540.00	546.99	1,110
15 Jan 10	540.01001 -7.99	548.47	540.01	548.00	1,290
14 Jan 10	548.00000 +3.10	549.00	537.01	537.01	3,840
13 Jan 10	544.90002 +9.19	544.90	535.01	540.00	1,420
12 Jan 10	535.71002 -4.29	543.00	535.00	535.00	3,500
11 Jan 10	540.00000 +9.00	540.00	521.20	531.00	2,460
08 Jan 10	531.00000 +4.50	541.00	519.13	527.00	6,650
07 Jan 10	526.50000 +3.52	526.50	519.42	523.00	3,530
06 Jan 10	522.97998 -0.02	522.99	517.01	520.00	3,440
05 Jan 10	523.00000 +1.89	527.97	514.00	520.52	31,270
04 Jan 10	521.10999 -3.89	525.50	520.51	520.51	3,130
31 Dec 09	525.00000 +1.00	525.00	521.00	523.99	680
30 Dec 09	524.00000 -0.94	524.00	516.65	523.99	640
29 Dec 09	524.94000 +3.94	525.00	516.01	524.00	2,060
28 Dec 09	521.00000 +0.00	524.00	515.10	520.00	3,240