FUNDMANAGER.co.uk

Alimentation Couche-Tard

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	85.36000 +1.62	86.04	84.50	84.54	1,243,112
19 Oct 26	83.74000 +0.24	84.54	82.75	82.93	1,493,382
16 Oct 26	83.50000 +1.89	83.73	81.63	81.96	1,740,309
15 Oct 26	81.61000 +0.65	82.94	80.83	81.56	1,951,780
14 Oct 26	80.96000 +2.32	80.97	79.10	79.18	1,913,797
13 Oct 26	78.64000 +0.99	79.02	77.71	78.42	1,383,832
09 Oct 26	77.65000 -0.22	78.54	77.39	77.77	930,858
08 Oct 26	77.87000 +0.76	78.72	76.96	77.12	889,762
07 Oct 26	77.11000 -0.05	78.08	76.98	77.39	1,124,698
06 Oct 26	77.16000 +0.03	78.10	76.56	77.23	965,736
05 Oct 26	77.13000 +0.23	77.24	75.90	76.92	1,142,039
02 Oct 26	76.90000 -0.30	77.58	76.69	77.50	800,941
01 Oct 26	77.20000 -0.29	77.76	76.43	77.54	847,483
30 Sep 26	77.49000 -0.47	78.22	77.41	78.00	896,706
29 Sep 26	77.96000 -0.66	78.97	77.75	78.23	1,046,267
28 Sep 26	78.62000 +0.12	79.20	78.24	78.64	1,096,199
25 Sep 26	78.50000 -0.13	78.85	78.10	78.61	984,659
24 Sep 26	78.63000 +0.14	79.48	78.27	78.66	1,017,800
23 Sep 26	78.49000 -1.16	79.69	78.45	79.58	1,476,900
22 Sep 26	79.65000 -0.12	80.70	79.62	80.33	1,215,400
21 Sep 26	79.77000 +0.75	79.96	78.43	79.29	1,451,946
18 Sep 26	79.02000 -0.85	79.65	78.65	79.63	4,409,721
17 Sep 26	79.87000 -0.17	80.73	79.54	80.47	752,190
16 Sep 26	80.04000 +0.37	80.34	79.44	79.89	1,023,052
15 Sep 26	79.67000 -2.24	81.88	79.26	81.86	1,508,770
14 Sep 26	81.91000 +1.41	82.48	81.01	81.06	949,000
11 Sep 26	80.50000 +0.50	80.76	79.40	80.10	1,356,114
10 Sep 26	80.00000 +0.11	80.77	79.51	79.79	1,499,452
09 Sep 26	79.89000 -0.09	80.10	79.13	79.55	1,805,286
08 Sep 26	79.98000 -2.02	81.46	79.82	81.22	1,391,130
04 Sep 26	82.00000 +0.09	82.86	81.90	82.16	1,364,200
03 Sep 26	81.91000 -0.34	82.29	80.62	82.03	1,723,500
02 Sep 26	82.25000 -2.03	84.07	81.10	83.78	2,446,000
01 Sep 26	84.28000 +0.81	84.96	83.27	83.50	1,868,000
31 Aug 26	83.47000 +0.11	83.60	82.62	82.96	2,371,800
28 Aug 26	83.36000 -0.04	84.59	82.92	83.50	1,642,000
27 Aug 26	83.40000 -0.87	84.60	83.00	84.27	2,664,500
26 Aug 26	84.27000 -0.92	85.62	84.19	85.09	1,138,899
25 Aug 26	85.19000 -0.80	86.18	85.07	85.85	1,147,481
24 Aug 26	85.99000 +0.33	86.27	84.83	85.65	942,364
21 Aug 26	85.66000 -0.39	86.49	85.33	85.82	1,133,343
20 Aug 26	86.05000 -1.93	88.06	85.57	87.50	1,401,109
19 Aug 26	87.98000 -1.95	89.77	87.67	89.72	1,214,436
18 Aug 26	89.93000 -0.54	91.37	89.67	90.64	1,173,117
17 Aug 26	90.47000 -1.49	91.53	90.05	91.53	1,016,742
14 Aug 26	91.96000 -0.69	92.95	91.77	92.56	652,990
13 Aug 26	92.65000 +0.28	93.14	92.01	92.66	864,217
12 Aug 26	92.37000 -0.82	93.18	91.95	92.80	1,110,986
11 Aug 26	93.19000 +0.13	93.68	92.21	93.20	1,285,733
10 Aug 26	93.06000 -0.24	93.46	92.50	93.07	1,908,499
07 Aug 26	93.30000 +0.60	93.50	92.34	92.51	1,849,711
06 Aug 26	92.70000 +1.14	93.15	91.62	92.07	1,908,908
05 Aug 26	91.56000 -1.57	93.00	91.05	92.95	2,114,656
04 Aug 26	93.13000 +2.12	93.35	90.57	91.41	3,102,385
31 Jul 26	91.01000 +1.23	92.90	89.90	90.10	2,939,662
30 Jul 26	89.78000 -1.15	91.43	89.16	91.09	773,121
29 Jul 26	90.93000 -1.00	92.63	90.65	91.85	1,165,653
28 Jul 26	91.93000 +2.27	92.83	90.50	90.55	1,931,436
27 Jul 26	89.66000 +0.84	89.95	88.73	89.15	724,422
24 Jul 26	88.82000 +0.16	89.15	88.40	88.66	970,202
23 Jul 26	88.66000 -0.57	89.23	88.04	89.08	1,256,016
22 Jul 26	89.23000 -0.68	90.93	89.21	89.86	1,017,833
21 Jul 26	89.91000 -0.60	91.00	89.64	90.36	1,286,154
20 Jul 26	90.51000 -0.50	91.61	90.50	91.01	1,204,807
17 Jul 26	91.01000 +0.60	91.70	90.15	90.65	1,005,336
16 Jul 26	90.41000 +1.43	90.43	88.96	89.46	1,508,823
15 Jul 26	88.98000 -1.55	90.56	88.74	90.35	1,596,068
14 Jul 26	90.53000 -1.24	91.65	90.40	91.65	1,227,554
13 Jul 26	91.77000 +0.58	91.97	91.10	91.10	925,966
10 Jul 26	91.19000 +0.70	91.66	90.24	90.82	947,390
09 Jul 26	90.49000 -2.66	92.47	90.46	92.46	1,226,398
08 Jul 26	93.15000 +1.34	93.63	91.52	91.65	2,574,034
07 Jul 26	91.81000 +0.84	92.18	90.73	91.95	2,186,384
06 Jul 26	90.97000 -0.41	91.33	90.31	91.14	1,642,485
03 Jul 26	91.38000 +1.11	91.77	90.01	90.31	556,041
02 Jul 26	90.27000 -0.13	91.08	89.08	90.75	1,507,200
30 Jun 26	90.40000 -1.10	91.66	90.14	91.00	1,960,183
29 Jun 26	91.50000 -1.93	93.89	91.00	93.43	2,796,315
26 Jun 26	93.43000 -0.14	94.35	92.86	94.00	2,085,011
25 Jun 26	93.57000 -0.19	94.72	93.09	93.91	2,448,926
24 Jun 26	93.76000 +1.89	95.15	92.01	93.00	2,557,577
23 Jun 26	91.87000 +9.61	92.60	87.20	87.20	5,181,200
22 Jun 26	82.26000 -0.11	82.80	81.63	82.15	1,640,800
19 Jun 26	82.37000 -0.07	83.05	81.91	82.29	2,597,644
18 Jun 26	82.44000 -1.18	84.19	81.16	83.80	1,593,615
17 Jun 26	83.62000 +0.16	83.62	82.00	83.15	1,468,195
16 Jun 26	83.46000 -0.78	84.71	82.95	84.59	1,326,642
15 Jun 26	84.24000 -0.07	85.01	82.97	84.97	968,500
12 Jun 26	84.31000 -0.04	85.58	83.72	84.63	1,262,749
11 Jun 26	84.35000 +0.92	85.09	83.63	84.13	1,601,972
10 Jun 26	83.43000 +1.10	84.43	82.18	82.23	2,148,767
09 Jun 26	82.33000 +0.72	82.76	81.60	81.61	965,305
08 Jun 26	81.61000 -0.99	82.75	80.80	81.94	804,900
05 Jun 26	82.60000 +1.81	82.99	80.58	80.68	757,288
04 Jun 26	80.79000 +0.76	81.29	80.08	80.30	1,107,932
03 Jun 26	80.03000 +0.82	80.25	79.02	79.14	1,139,083
02 Jun 26	79.21000 +1.19	79.25	77.68	77.97	1,056,500
01 Jun 26	78.02000 +0.13	78.61	77.61	77.69	1,012,489
29 May 26	77.89000 +0.10	78.90	77.32	77.75	3,600,147
28 May 26	77.79000 -0.55	78.16	77.07	78.03	1,477,451
27 May 26	78.34000 +1.48	79.02	76.92	76.92	1,225,270
26 May 26	76.86000 -2.19	79.09	76.81	78.50	1,910,000
25 May 26	79.05000 +0.47	79.50	78.59	78.81	264,601
22 May 26	78.58000 -0.18	79.15	78.18	79.15	655,199
21 May 26	78.76000 -0.87	79.40	78.27	79.38	1,244,277
20 May 26	79.63000 +1.36	79.85	78.25	78.39	1,225,500
19 May 26	78.27000 -0.19	79.28	78.00	78.29	1,106,795
15 May 26	78.46000 -0.86	79.18	78.23	79.05	627,814
14 May 26	79.32000 +1.37	79.32	78.20	78.21	712,051
13 May 26	77.95000 -0.70	78.76	77.46	78.61	784,775
12 May 26	78.65000 +0.62	79.34	78.02	78.26	1,139,117
11 May 26	78.03000 -1.20	79.10	78.01	79.10	832,867
08 May 26	79.23000 +0.24	79.98	78.80	79.08	1,082,625
07 May 26	78.99000 -0.54	80.15	78.44	79.44	725,935
06 May 26	79.53000 -0.15	80.62	79.29	80.62	608,700
05 May 26	79.68000 +0.03	80.71	79.42	79.88	820,700
04 May 26	79.65000 -1.44	81.12	79.18	80.98	1,299,015
01 May 26	81.09000 +0.73	81.48	80.04	80.52	993,242
30 Apr 26	80.36000 +4.55	80.54	75.79	76.19	2,161,939
29 Apr 26	75.81000 -0.12	76.07	75.23	75.58	1,040,691
28 Apr 26	75.93000 -0.02	76.39	75.04	76.01	1,396,362
27 Apr 26	75.95000 -0.79	76.93	75.82	76.29	1,206,245
24 Apr 26	76.74000 -1.29	77.99	76.60	77.85	982,821
23 Apr 26	78.03000 -0.38	78.61	77.63	78.36	1,598,443
22 Apr 26	78.41000 -1.04	79.45	78.01	79.29	688,344
21 Apr 26	79.45000 +0.17	80.36	79.08	79.24	1,388,524
20 Apr 26	79.28000 +0.55	79.34	78.64	78.75	965,261
17 Apr 26	78.73000 +1.36	78.91	76.75	77.98	1,099,829
16 Apr 26	77.37000 -0.73	78.33	76.98	78.18	735,000
15 Apr 26	78.10000 +0.73	78.43	77.14	77.52	1,046,403
14 Apr 26	77.37000 +0.94	77.40	76.20	76.33	1,103,081
13 Apr 26	76.43000 -1.40	77.50	76.08	77.47	1,319,438
10 Apr 26	77.83000 -0.49	79.52	77.52	78.68	876,741
09 Apr 26	78.32000 -2.30	80.37	78.12	80.27	1,213,571
08 Apr 26	80.62000 +1.94	81.81	79.80	79.80	1,622,285
07 Apr 26	78.68000 -0.68	79.01	77.63	79.01	828,662
06 Apr 26	79.36000 +1.06	79.55	78.00	78.35	592,134
02 Apr 26	78.30000 -0.34	78.79	77.45	78.47	853,111
01 Apr 26	78.64000 -0.21	79.70	78.00	79.70	1,648,100
31 Mar 26	78.85000 +1.38	79.29	77.41	77.97	1,328,215
30 Mar 26	77.47000 -0.15	78.99	77.24	77.86	1,021,168
27 Mar 26	77.62000 -0.58	78.07	77.09	77.74	629,791
26 Mar 26	78.20000 -0.42	79.43	77.97	78.21	740,463
25 Mar 26	78.62000 +0.65	78.95	77.64	78.85	1,061,197
24 Mar 26	77.97000 -0.99	79.08	77.74	78.49	1,028,157
23 Mar 26	78.96000 +2.79	79.33	76.91	76.91	1,612,620
20 Mar 26	76.17000 -0.36	77.97	75.81	76.49	4,202,777
19 Mar 26	76.53000 -2.16	78.39	75.95	78.00	1,406,533
18 Mar 26	78.69000 -4.27	82.00	77.57	81.29	2,040,183
17 Mar 26	82.96000 -1.29	84.67	82.95	84.58	1,146,475
16 Mar 26	84.25000 +1.63	84.36	82.75	82.89	1,177,900
13 Mar 26	82.62000 +1.02	82.65	81.51	81.75	936,663
12 Mar 26	81.60000 +0.80	81.80	80.10	80.57	1,194,788
11 Mar 26	80.80000 -1.50	82.58	80.71	82.02	1,533,252
10 Mar 26	82.30000 +1.42	82.61	80.55	80.90	1,147,906
09 Mar 26	80.88000 +0.12	81.05	79.50	80.16	2,042,745
06 Mar 26	80.76000 -2.83	83.16	79.95	82.76	2,032,900
05 Mar 26	83.59000 +0.82	83.81	81.99	82.29	1,549,700
04 Mar 26	82.77000 +1.12	82.98	80.97	81.44	1,409,600
03 Mar 26	81.65000 -0.61	81.95	79.86	81.28	2,104,700
02 Mar 26	82.26000 -0.52	83.09	81.52	82.32	1,509,000
27 Feb 26	82.78000 -0.02	84.50	82.35	82.35	3,428,700
26 Feb 26	82.80000 -0.90	83.72	82.43	83.72	1,071,600
25 Feb 26	83.70000 -0.66	84.45	83.15	83.93	909,600
24 Feb 26	84.36000 -0.90	85.59	83.84	85.59	1,388,300
23 Feb 26	85.26000 +1.46	85.29	83.22	83.64	1,124,500
20 Feb 26	83.80000 -0.34	84.38	83.36	84.07	1,360,100
19 Feb 26	84.14000 +0.67	84.61	82.69	83.30	1,189,100
18 Feb 26	83.47000 -0.07	83.74	82.32	83.45	1,212,600
17 Feb 26	83.54000 -0.32	84.81	83.11	83.82	1,702,600
13 Feb 26	83.86000 +0.91	83.91	82.78	83.00	1,191,400
12 Feb 26	82.95000 +0.44	84.02	82.05	82.82	1,963,600
11 Feb 26	82.51000 +2.51	83.85	80.00	80.11	3,417,700
10 Feb 26	80.00000 +0.53	82.11	79.34	79.38	3,920,900
09 Feb 26	79.47000 +0.73	79.49	78.33	78.91	2,132,100
06 Feb 26	78.74000 +0.67	79.00	78.03	78.48	1,272,800
05 Feb 26	78.07000 -1.27	80.44	77.72	78.95	3,397,200
04 Feb 26	79.34000 +3.60	79.78	75.86	76.12	3,007,100
03 Feb 26	75.74000 +1.80	75.84	72.77	73.68	1,906,000
02 Feb 26	73.94000 +3.10	74.58	70.60	70.65	2,037,000
30 Jan 26	70.84000 -0.67	71.60	70.49	71.47	2,183,500
29 Jan 26	71.51000 -0.06	72.00	70.48	71.57	1,447,600
28 Jan 26	71.57000 -2.11	74.00	71.55	73.41	1,865,700
27 Jan 26	73.68000 -1.79	75.25	73.33	74.91	1,138,600
26 Jan 26	75.47000 -1.40	77.11	74.95	77.11	1,682,600
23 Jan 26	76.87000 -0.69	77.60	75.91	77.50	1,230,000
22 Jan 26	77.56000 +1.87	78.08	75.21	75.77	1,980,800
21 Jan 26	75.69000 +2.29	75.83	73.21	73.50	1,460,500
20 Jan 26	73.40000 -0.42	73.70	72.99	73.56	1,024,600
19 Jan 26	73.82000 +0.02	74.01	73.35	73.54	299,200
16 Jan 26	73.80000 +0.47	73.94	72.88	73.08	1,264,400
15 Jan 26	73.33000 -0.57	74.15	72.95	73.86	1,197,100
14 Jan 26	73.90000 -0.02	74.50	73.62	73.97	1,447,500
13 Jan 26	73.92000 -1.29	75.35	73.50	75.20	1,362,500
12 Jan 26	75.21000 +0.41	75.50	74.22	74.76	1,060,500
09 Jan 26	74.80000 -0.69	75.73	74.59	75.40	771,200
08 Jan 26	75.49000 +1.28	75.80	74.19	74.19	2,223,800
07 Jan 26	74.21000 +0.40	75.10	73.66	73.66	1,383,000
06 Jan 26	73.81000 -0.89	75.18	73.56	74.63	1,188,300
05 Jan 26	74.70000 -0.85	75.75	74.41	75.37	1,472,500
02 Jan 26	75.55000 +0.59	75.90	74.33	75.23	970,800
31 Dec 25	74.96000 +0.26	75.25	74.59	74.59	751,100
30 Dec 25	74.70000 +0.30	75.29	74.31	74.44	1,011,200
29 Dec 25	74.40000 +0.36	74.88	73.61	73.61	1,502,500
24 Dec 25	74.04000 -0.35	74.60	74.04	74.26	372,400
23 Dec 25	74.39000 -0.04	74.77	74.00	74.43	1,556,200
22 Dec 25	74.43000 +0.28	74.66	73.22	73.73	918,700
19 Dec 25	74.15000 -0.10	75.08	73.85	74.57	4,774,900
18 Dec 25	74.25000 +1.76	74.51	72.51	72.63	1,536,500
17 Dec 25	72.49000 -0.28	73.03	71.90	73.03	1,611,000
16 Dec 25	72.77000 -0.31	73.75	72.50	73.08	1,352,800
15 Dec 25	73.08000 +0.84	73.36	72.16	72.36	917,000
12 Dec 25	72.24000 -0.11	72.46	71.65	72.35	1,069,700
11 Dec 25	72.35000 +0.64	72.64	71.83	71.83	1,304,200
10 Dec 25	71.71000 -0.40	72.48	71.61	72.09	1,055,000
09 Dec 25	72.11000 -0.79	73.20	72.02	72.71	1,006,200
08 Dec 25	72.90000 -1.27	74.09	72.66	73.88	1,162,500
05 Dec 25	74.17000 -0.32	74.64	73.22	74.41	922,300
04 Dec 25	74.49000 +1.28	74.59	73.30	73.34	1,403,900
03 Dec 25	73.21000 -1.23	74.59	72.97	74.29	1,045,700
02 Dec 25	74.44000 -0.94	75.65	73.74	75.65	1,146,000
01 Dec 25	75.38000 -0.95	76.44	75.13	76.10	1,386,500
28 Nov 25	76.33000 -0.07	76.79	75.78	76.25	2,032,800
27 Nov 25	76.40000 +0.67	76.77	75.50	75.54	1,508,500
26 Nov 25	75.73000 +1.32	76.50	74.16	74.69	1,891,800
25 Nov 25	74.41000 +3.48	75.09	72.95	73.53	2,630,600
24 Nov 25	70.93000 -1.09	72.47	70.83	72.02	2,852,500
21 Nov 25	72.02000 +2.01	72.04	69.56	69.95	1,866,700
20 Nov 25	70.01000 +0.82	70.05	68.88	69.47	1,119,900
19 Nov 25	69.19000 -0.32	69.42	68.56	69.41	1,862,000
18 Nov 25	69.51000 -0.54	70.17	69.46	69.83	1,877,000
17 Nov 25	70.05000 -0.25	70.18	69.32	69.91	2,597,500
14 Nov 25	70.30000 +0.10	70.42	69.56	70.00	2,061,200
13 Nov 25	70.20000 -1.02	71.09	70.02	71.09	1,224,900
12 Nov 25	71.22000 +0.82	71.66	70.11	70.49	1,423,800
11 Nov 25	70.40000 +0.63	70.43	69.48	69.71	1,196,800
10 Nov 25	69.77000 +1.26	69.93	68.51	68.55	1,400,300
07 Nov 25	68.51000 -1.24	69.54	68.30	69.54	1,611,000
06 Nov 25	69.75000 -0.49	70.25	69.46	70.04	1,408,500
05 Nov 25	70.24000 +1.44	70.40	68.54	68.70	1,424,200
04 Nov 25	68.80000 -0.81	69.60	68.65	69.03	1,403,800
03 Nov 25	69.61000 -1.67	71.06	69.20	71.05	1,651,200
31 Oct 25	71.28000 +0.58	71.31	70.13	70.69	1,207,500
30 Oct 25	70.70000 +0.76	70.90	69.89	70.20	1,222,900
29 Oct 25	69.94000 -3.57	73.27	69.69	73.26	2,466,900
28 Oct 25	73.51000 -0.56	74.19	73.12	73.87	930,200
27 Oct 25	74.07000 -0.40	75.29	73.65	74.39	1,082,100
24 Oct 25	74.47000 +1.67	74.75	72.75	72.80	1,366,500
23 Oct 25	72.80000 -1.10	73.94	72.77	73.82	1,044,000
22 Oct 25	73.90000 +0.09	74.19	73.38	74.08	784,100
21 Oct 25	73.81000 -0.65	74.60	73.71	74.30	673,300
20 Oct 25	74.46000 -0.49	75.30	73.76	75.06	719,600
17 Oct 25	74.95000 +1.60	75.17	72.92	72.96	1,100,200
16 Oct 25	73.35000 -0.05	73.40	72.49	73.31	965,800
15 Oct 25	73.40000 +0.31	73.91	72.86	73.34	1,283,000
14 Oct 25	73.09000 -0.04	73.94	72.53	73.07	1,880,200
10 Oct 25	73.13000 +0.46	73.25	72.63	73.11	684,900
09 Oct 25	72.67000 -0.05	72.91	72.01	72.74	1,081,300
08 Oct 25	72.72000 -0.38	73.36	72.57	73.36	989,000
07 Oct 25	73.10000 -0.17	73.44	72.16	73.43	890,200
06 Oct 25	73.27000 -1.52	74.92	73.23	74.92	814,800
03 Oct 25	74.79000 +0.51	75.56	74.20	74.22	1,227,600
02 Oct 25	74.28000 -0.37	74.62	74.04	74.46	1,145,600
01 Oct 25	74.65000 +0.40	74.68	74.01	74.25	907,900
30 Sep 25	74.25000 +0.50	74.27	73.57	73.72	1,119,500
29 Sep 25	73.75000 +1.11	74.03	72.77	72.94	1,438,200
26 Sep 25	72.64000 -0.75	73.56	72.54	73.51	1,359,000
25 Sep 25	73.39000 -0.91	74.54	73.35	73.93	1,454,200
24 Sep 25	74.30000 +0.69	74.63	73.19	73.84	1,414,200
23 Sep 25	73.61000 +1.05	73.90	72.50	72.66	1,569,200
22 Sep 25	72.56000 -1.06	73.33	72.55	73.20	1,431,300
19 Sep 25	73.62000 +1.82	74.50	72.10	74.50	5,212,900
18 Sep 25	71.80000 -0.40	72.35	71.73	72.24	1,406,800
17 Sep 25	72.20000 -0.62	73.13	72.13	72.83	1,599,400
16 Sep 25	72.82000 -0.39	73.56	72.38	73.23	2,855,200
15 Sep 25	73.21000 -0.43	73.72	72.61	73.63	2,067,800
12 Sep 25	73.64000 -0.27	73.83	72.82	72.98	842,100
11 Sep 25	73.91000 -0.09	74.11	73.37	73.81	1,557,900
10 Sep 25	74.00000 +0.03	74.25	73.21	73.73	1,877,900
09 Sep 25	73.97000 -0.36	74.25	73.41	74.16	1,331,400
08 Sep 25	74.33000 -1.91	76.17	74.10	76.14	1,848,500
05 Sep 25	76.24000 +2.13	76.31	74.15	74.15	2,467,700
04 Sep 25	74.11000 +0.53	74.84	73.80	73.91	1,871,500
03 Sep 25	73.58000 +4.34	74.57	70.70	70.75	2,760,800
02 Sep 25	69.24000 -0.37	69.81	68.80	69.43	1,453,900
29 Aug 25	69.61000 +0.79	69.85	68.78	68.98	1,274,500
28 Aug 25	68.82000 -0.98	69.62	68.55	69.32	1,356,900
27 Aug 25	69.80000 +0.96	69.90	68.89	68.92	1,543,500
26 Aug 25	68.84000 -0.76	69.74	68.47	69.47	2,480,300
25 Aug 25	69.60000 -0.10	70.00	69.05	69.53	981,000
22 Aug 25	69.70000 -0.61	71.02	69.70	70.38	1,281,000
21 Aug 25	70.31000 +0.08	70.52	69.93	70.23	906,800
20 Aug 25	70.23000 -0.10	70.55	70.06	70.36	804,800
19 Aug 25	70.33000 -0.37	70.75	69.92	69.98	1,145,000
18 Aug 25	70.70000 +0.68	70.75	69.93	70.00	1,007,500
15 Aug 25	70.02000 +0.73	70.11	69.25	69.29	1,224,900
14 Aug 25	69.29000 -0.80	70.09	69.03	69.91	1,064,800
13 Aug 25	70.09000 +0.43	70.43	69.58	69.76	1,273,800
12 Aug 25	69.66000 -0.28	70.19	68.56	70.00	1,624,700
11 Aug 25	69.94000 -0.05	70.49	69.80	69.80	1,330,100
08 Aug 25	69.99000 -0.27	70.85	69.95	70.52	592,900
07 Aug 25	70.26000 -0.53	71.00	69.89	70.65	1,082,900
06 Aug 25	70.79000 -0.24	71.57	70.25	71.00	1,344,500
05 Aug 25	71.03000 +0.85	71.47	70.27	70.64	2,421,700
01 Aug 25	70.18000 -1.82	71.68	70.03	71.68	1,447,100
31 Jul 25	72.00000 -1.13	73.80	71.81	72.67	1,802,400
30 Jul 25	73.13000 +0.45	73.28	71.93	72.59	1,702,500
29 Jul 25	72.68000 -0.81	73.69	72.63	73.69	1,890,300
28 Jul 25	73.49000 -0.84	74.05	73.17	74.04	1,401,700
25 Jul 25	74.33000 -0.55	75.09	74.20	75.02	1,310,000
24 Jul 25	74.88000 -1.39	76.70	74.68	76.20	1,802,700
23 Jul 25	76.27000 -0.54	77.68	76.11	76.85	1,846,600
22 Jul 25	76.81000 +0.14	77.66	76.56	76.65	1,743,700
21 Jul 25	76.67000 +1.24	78.11	75.88	75.89	3,401,900
18 Jul 25	75.43000 +1.43	75.50	73.91	74.41	3,618,500
17 Jul 25	74.00000 +5.68	80.96	72.45	79.26	6,754,700
16 Jul 25	68.32000 +0.22	68.42	67.92	68.42	817,500
15 Jul 25	68.10000 -0.80	68.95	67.90	68.82	974,200
14 Jul 25	68.90000 +0.27	69.23	67.92	68.72	1,432,300
11 Jul 25	68.63000 -1.03	69.51	68.38	69.03	1,292,500
10 Jul 25	69.66000 +0.25	70.44	69.28	69.38	1,531,000
09 Jul 25	69.41000 +0.31	69.50	68.68	69.07	815,900
08 Jul 25	69.10000 +0.00	69.42	68.78	69.12	1,273,400
07 Jul 25	69.10000 -0.03	70.17	68.75	68.98	1,152,700
04 Jul 25	69.13000 +0.17	69.73	68.55	68.66	493,100
03 Jul 25	68.96000 +0.48	69.16	68.41	68.68	768,700
02 Jul 25	68.48000 +0.79	68.54	67.21	67.86	2,958,000
30 Jun 25	67.69000 +0.05	68.00	66.93	67.55	1,387,000
27 Jun 25	67.64000 -1.26	68.80	67.17	68.79	3,414,000
26 Jun 25	68.90000 +0.09	69.70	68.10	69.00	1,986,800
25 Jun 25	68.81000 -2.01	70.78	68.74	70.72	1,563,200
24 Jun 25	70.82000 +0.53	70.87	69.98	70.11	1,620,300
23 Jun 25	70.29000 +0.26	71.14	70.01	70.01	958,200
20 Jun 25	70.03000 -0.84	71.39	69.34	71.39	3,086,900
19 Jun 25	70.87000 -0.50	71.61	70.71	71.10	546,800
18 Jun 25	71.37000 -0.64	72.35	71.26	72.06	1,354,800
17 Jun 25	72.01000 -0.67	72.95	71.86	72.50	921,500
16 Jun 25	72.68000 -0.44	73.83	72.41	73.25	1,327,400
13 Jun 25	73.12000 -0.57	74.18	72.86	73.31	906,600
12 Jun 25	73.69000 +1.02	74.03	72.35	72.74	1,080,600
11 Jun 25	72.67000 -1.65	74.70	72.63	74.26	1,226,500
10 Jun 25	74.32000 +2.55	74.81	71.69	71.75	1,249,300
09 Jun 25	71.77000 -0.37	72.44	71.40	72.02	756,500
06 Jun 25	72.14000 -0.25	73.20	72.02	72.71	705,400
05 Jun 25	72.39000 -0.59	73.30	72.17	73.05	740,700
04 Jun 25	72.98000 +0.31	73.32	72.38	72.64	786,600
03 Jun 25	72.67000 -0.51	73.30	71.61	73.16	1,163,700
02 Jun 25	73.18000 +2.03	73.50	70.20	71.01	1,547,500
30 May 25	71.15000 -0.45	72.86	70.88	71.59	2,914,000
29 May 25	71.60000 -1.36	73.52	71.57	73.06	1,020,200
28 May 25	72.96000 +0.21	73.23	72.20	72.59	1,490,500
27 May 25	72.75000 +3.37	73.06	69.70	69.79	1,833,600
26 May 25	69.38000 +0.58	69.72	68.75	69.06	399,800
23 May 25	68.80000 +0.89	69.04	67.63	67.81	1,607,300
22 May 25	67.91000 -0.60	68.57	67.85	68.50	926,900
21 May 25	68.51000 -1.19	69.34	68.41	69.08	1,272,700
20 May 25	69.70000 +0.66	69.90	68.73	68.97	1,046,700
16 May 25	69.04000 -0.56	69.60	68.72	69.55	856,100
15 May 25	69.60000 +1.25	69.62	67.94	68.00	1,402,600
14 May 25	68.35000 -0.66	69.00	67.64	68.98	898,200
13 May 25	69.01000 -0.50	70.08	68.61	69.50	1,075,000
12 May 25	69.51000 -0.49	70.60	68.97	70.55	1,621,300
09 May 25	70.00000 +0.38	70.30	69.23	69.81	1,226,600
08 May 25	69.62000 -0.94	71.15	69.55	70.75	2,634,400
07 May 25	70.56000 -0.22	71.03	70.06	70.82	1,090,500
06 May 25	70.78000 -0.30	71.41	70.50	70.66	850,400
05 May 25	71.08000 -0.35	71.88	70.39	71.36	661,400
02 May 25	71.43000 +1.75	71.43	69.95	70.12	1,029,300
01 May 25	69.68000 -2.28	71.96	69.37	71.96	1,405,400
30 Apr 25	71.96000 -0.50	72.37	71.39	72.37	1,553,400
29 Apr 25	72.46000 -0.44	73.57	72.31	72.75	665,300
28 Apr 25	72.90000 +0.48	73.72	72.35	72.38	860,900
25 Apr 25	72.42000 +0.19	72.72	71.91	72.27	592,400
24 Apr 25	72.23000 -0.92	73.08	71.53	73.07	918,200
23 Apr 25	73.15000 -0.14	74.38	73.08	73.71	970,100
22 Apr 25	73.29000 +1.34	73.43	72.23	72.36	1,017,600
21 Apr 25	71.95000 +0.65	71.96	70.88	70.95	862,700
17 Apr 25	71.30000 +0.92	71.31	69.61	70.36	645,900
16 Apr 25	70.38000 +0.77	70.54	69.14	69.75	1,563,800
15 Apr 25	69.61000 -0.76	70.64	69.34	70.64	1,141,100
14 Apr 25	70.37000 -0.54	71.47	69.77	71.40	1,085,600
11 Apr 25	70.91000 +2.13	71.16	68.38	68.43	1,145,400
10 Apr 25	68.78000 -0.57	69.24	67.81	69.00	1,972,000
09 Apr 25	69.35000 +0.35	70.05	68.26	68.50	1,807,100
08 Apr 25	69.00000 +0.27	70.21	68.25	69.86	2,113,100
07 Apr 25	68.73000 -1.43	70.29	67.88	68.44	1,848,200
04 Apr 25	70.16000 -2.86	72.15	70.11	71.83	1,928,900
03 Apr 25	73.02000 +0.06	74.24	70.78	71.44	1,676,200
02 Apr 25	72.96000 +1.52	72.98	70.79	71.26	1,163,500
01 Apr 25	71.44000 +0.47	72.05	70.44	70.74	903,800
31 Mar 25	70.97000 +1.19	71.03	69.27	69.53	1,505,600
28 Mar 25	69.78000 -0.61	70.38	69.67	70.06	888,500
27 Mar 25	70.39000 +0.98	70.42	69.15	69.22	1,119,700
26 Mar 25	69.41000 -0.84	70.32	68.74	70.23	1,327,900
25 Mar 25	70.25000 +0.17	70.75	69.71	69.76	1,246,700
24 Mar 25	70.08000 -0.29	71.50	70.00	70.54	1,376,500
21 Mar 25	70.37000 -0.28	71.46	70.23	70.60	2,758,000
20 Mar 25	70.65000 -0.09	71.64	70.28	71.64	1,655,500
19 Mar 25	70.74000 +4.20	71.35	67.01	68.00	2,055,500
18 Mar 25	66.54000 -1.45	67.86	65.95	67.86	2,271,000
17 Mar 25	67.99000 +0.22	68.67	67.50	67.50	1,549,200
14 Mar 25	67.77000 -0.38	68.38	67.63	68.15	1,945,000
13 Mar 25	68.15000 -1.47	69.46	68.11	69.45	1,716,100
12 Mar 25	69.62000 +0.03	69.86	67.94	69.56	1,903,400
11 Mar 25	69.59000 -1.86	71.19	69.27	71.00	1,637,500
10 Mar 25	71.45000 -1.30	72.38	70.90	72.00	2,288,600
07 Mar 25	72.75000 -1.31	73.81	72.41	73.61	1,286,200
06 Mar 25	74.06000 +2.75	74.28	70.75	70.75	1,872,700
05 Mar 25	71.31000 +0.67	71.43	70.00	70.68	829,600
04 Mar 25	70.64000 -0.17	71.16	69.53	70.15	1,023,100
03 Mar 25	70.81000 -1.12	71.94	70.55	71.75	1,146,400
28 Feb 25	71.93000 +1.30	71.97	70.64	71.83	3,238,700
27 Feb 25	70.63000 +0.13	71.19	69.89	70.64	1,097,500
26 Feb 25	70.50000 -1.48	71.97	70.30	71.94	1,055,300
25 Feb 25	71.98000 +0.81	72.70	70.94	71.18	1,088,000
24 Feb 25	71.17000 +0.91	71.47	70.05	70.26	1,012,100
21 Feb 25	70.26000 -0.78	71.18	69.86	70.92	1,449,300
20 Feb 25	71.04000 -0.55	71.60	70.69	71.59	1,372,600
19 Feb 25	71.59000 -0.42	71.95	71.25	71.92	1,374,100
18 Feb 25	72.01000 -0.34	72.45	71.32	72.07	1,169,800
14 Feb 25	72.35000 -1.21	73.69	72.15	73.10	1,195,500
13 Feb 25	73.56000 +0.98	74.54	72.65	72.81	1,511,600
12 Feb 25	72.58000 +0.09	72.58	71.83	72.05	1,457,800
11 Feb 25	72.49000 -0.48	73.00	72.27	72.99	1,352,600
10 Feb 25	72.97000 -1.55	74.28	72.72	74.05	2,058,900
07 Feb 25	74.52000 -0.69	75.55	74.21	75.28	1,277,800
06 Feb 25	75.21000 -0.39	76.00	74.63	75.72	1,024,500
05 Feb 25	75.60000 -0.11	76.26	74.90	75.96	1,026,000
04 Feb 25	75.71000 +0.50	76.41	74.73	74.79	1,079,900
03 Feb 25	75.21000 -1.54	76.20	74.37	74.37	1,359,400
31 Jan 25	76.75000 -0.67	77.86	76.14	77.54	1,456,800
30 Jan 25	77.42000 +1.39	77.74	75.90	76.05	1,205,900
29 Jan 25	76.03000 +0.10	76.49	75.73	76.05	715,000
28 Jan 25	75.93000 +0.24	76.12	74.92	75.62	1,345,500
27 Jan 25	75.69000 -0.10	76.35	75.32	75.50	1,102,700
24 Jan 25	75.79000 -0.96	76.61	75.68	76.61	1,100,200
23 Jan 25	76.75000 +0.43	77.12	76.29	76.29	1,159,300
22 Jan 25	76.32000 +0.32	76.69	75.39	76.00	860,300
21 Jan 25	76.00000 -0.83	77.17	75.56	77.17	1,184,400
20 Jan 25	76.83000 +0.05	77.22	76.27	76.88	189,600
17 Jan 25	76.78000 +0.50	77.53	76.25	76.67	859,400
16 Jan 25	76.28000 +1.00	76.45	75.38	75.38	892,500
15 Jan 25	75.28000 +0.59	76.00	74.64	75.16	1,185,200
14 Jan 25	74.69000 -0.56	75.60	74.06	75.13	1,011,100
13 Jan 25	75.25000 -1.29	76.42	75.22	75.50	1,152,800
10 Jan 25	76.54000 -1.43	77.80	76.00	77.60	965,800
09 Jan 25	77.97000 +0.18	78.02	77.17	77.44	404,800
08 Jan 25	77.79000 +1.90	77.99	76.30	76.50	1,473,500
07 Jan 25	75.89000 -0.92	77.02	75.73	76.84	1,506,600
06 Jan 25	76.81000 -1.75	79.00	76.69	79.00	1,145,900
03 Jan 25	78.56000 -0.49	79.42	78.19	79.22	1,079,800
02 Jan 25	79.05000 -0.67	80.08	78.51	80.03	940,200
31 Dec 24	79.72000 +0.59	80.11	78.74	79.21	1,290,800
30 Dec 24	79.13000 -1.01	79.67	78.42	79.61	867,100
27 Dec 24	80.14000 -0.45	80.47	79.48	80.21	1,225,400
24 Dec 24	80.59000 +0.16	80.59	79.18	80.59	313,200
23 Dec 24	80.43000 -0.36	80.94	78.97	80.10	1,113,100
20 Dec 24	80.79000 +1.25	81.56	79.55	80.01	4,988,800
19 Dec 24	79.54000 -0.41	80.43	78.08	79.52	1,575,100
18 Dec 24	79.95000 -0.16	81.50	79.23	81.50	1,782,000
17 Dec 24	80.11000 -0.24	81.34	80.05	80.24	1,132,700
16 Dec 24	80.35000 -0.55	80.93	79.83	80.65	1,519,700
13 Dec 24	80.90000 +0.41	82.15	80.03	80.97	1,090,900
12 Dec 24	80.49000 -1.09	81.07	79.64	80.99	1,409,900
11 Dec 24	81.58000 +0.60	81.62	80.66	80.97	1,189,900
10 Dec 24	80.98000 -0.54	81.43	80.53	81.22	1,186,100
09 Dec 24	81.52000 +0.14	82.18	81.29	81.50	1,234,600
06 Dec 24	81.38000 -0.17	82.48	81.10	81.62	781,100
05 Dec 24	81.55000 -1.16	83.29	81.43	82.47	925,100
04 Dec 24	82.71000 -0.32	83.43	81.72	83.00	1,037,500
03 Dec 24	83.03000 +0.00	83.73	82.19	82.53	1,912,800
02 Dec 24	83.03000 +1.12	83.29	81.44	81.77	1,075,600
29 Nov 24	81.91000 -0.89	82.85	81.64	82.64	739,700
28 Nov 24	82.80000 +0.33	83.23	82.23	82.40	707,200
27 Nov 24	82.47000 +3.38	82.86	78.68	79.00	1,884,400
26 Nov 24	79.09000 +1.27	79.39	75.00	75.00	1,986,600
25 Nov 24	77.82000 -0.77	79.27	77.56	78.75	3,709,900
22 Nov 24	78.59000 -0.10	79.16	78.11	78.61	936,700
21 Nov 24	78.69000 +1.49	78.76	76.91	77.29	1,145,500
20 Nov 24	77.20000 -0.39	77.70	76.14	77.67	1,198,500
19 Nov 24	77.59000 -0.77	78.40	77.47	78.13	1,039,000
18 Nov 24	78.36000 -1.01	79.71	77.84	79.15	2,886,200
15 Nov 24	79.37000 -1.96	81.20	78.46	81.00	1,560,000
14 Nov 24	81.33000 +2.60	82.50	78.73	78.86	2,497,900
13 Nov 24	78.73000 +1.34	78.84	77.27	77.36	1,039,000
12 Nov 24	77.39000 +0.61	77.52	75.95	76.60	737,000
11 Nov 24	76.78000 -0.25	78.23	76.53	77.34	717,100
08 Nov 24	77.03000 +0.23	77.59	76.27	76.80	968,900
07 Nov 24	76.80000 +0.46	76.98	75.79	76.29	736,600
06 Nov 24	76.34000 +2.70	76.45	74.57	74.72	1,543,600
05 Nov 24	73.64000 +1.05	73.97	72.29	72.57	754,600
04 Nov 24	72.59000 -0.45	73.57	72.31	72.80	809,800
01 Nov 24	73.04000 +0.43	73.80	72.52	72.54	786,300
31 Oct 24	72.61000 -1.57	74.00	72.25	74.00	2,188,000
30 Oct 24	74.18000 +0.87	74.22	72.44	72.94	1,187,200
29 Oct 24	73.31000 -0.88	74.18	72.74	73.92	1,175,200
28 Oct 24	74.19000 +2.76	74.32	71.36	71.47	1,895,500
25 Oct 24	71.43000 -0.57	72.61	71.31	72.12	1,372,700
24 Oct 24	72.00000 -1.47	73.81	71.98	73.03	1,519,300
23 Oct 24	73.47000 -0.62	74.33	73.39	73.93	691,600
22 Oct 24	74.09000 -0.09	74.45	73.20	73.93	704,700
21 Oct 24	74.18000 +0.45	74.29	73.69	73.76	763,300
18 Oct 24	73.73000 -0.02	74.27	73.36	73.79	831,500
17 Oct 24	73.75000 -0.44	74.55	72.73	74.16	1,198,000
16 Oct 24	74.19000 +1.19	74.35	72.91	73.01	1,409,500
15 Oct 24	73.00000 +0.73	73.42	72.05	72.77	1,651,300
11 Oct 24	72.27000 -2.53	75.09	72.22	74.88	2,172,300
10 Oct 24	74.80000 +1.01	75.12	73.57	73.80	1,368,900
09 Oct 24	73.79000 -0.61	74.42	73.46	74.00	1,401,200
08 Oct 24	74.40000 +0.58	74.60	73.80	74.00	938,300
07 Oct 24	73.82000 -0.14	74.12	73.44	73.57	846,900
04 Oct 24	73.96000 +0.11	74.43	73.69	73.84	762,900
03 Oct 24	73.85000 +0.70	74.62	73.06	73.21	1,167,500
02 Oct 24	73.15000 -1.05	74.22	72.76	73.00	1,941,800
01 Oct 24	74.20000 -0.57	74.85	74.10	74.67	1,057,900
30 Sep 24	74.77000 -0.55	75.67	74.50	74.50	1,127,900
27 Sep 24	75.32000 +0.20	76.18	75.00	75.02	1,168,700
26 Sep 24	75.12000 +0.19	75.50	74.21	75.19	1,272,700
25 Sep 24	74.93000 -0.42	75.55	74.82	75.47	667,100
24 Sep 24	75.35000 -1.22	76.73	75.21	76.73	970,900
23 Sep 24	76.57000 +0.48	77.56	76.24	76.60	1,037,800
20 Sep 24	76.09000 +0.20	76.48	75.22	75.55	11,452,600
19 Sep 24	75.89000 +0.51	76.80	75.69	76.24	1,395,200
18 Sep 24	75.38000 +0.06	75.89	75.30	75.34	1,921,400
17 Sep 24	75.32000 -0.43	76.25	75.24	76.17	2,180,600
16 Sep 24	75.75000 +0.75	75.90	75.00	75.42	2,916,600
13 Sep 24	75.00000 -0.87	76.20	74.95	75.81	1,526,200
12 Sep 24	75.87000 -0.80	77.31	75.68	77.01	3,773,400
11 Sep 24	76.67000 -0.17	77.15	75.79	76.94	1,352,600
10 Sep 24	76.84000 -1.08	77.83	76.01	77.80	2,173,200
09 Sep 24	77.92000 +1.06	77.98	76.30	77.13	2,847,800
06 Sep 24	76.86000 +1.45	77.19	75.11	75.69	1,494,800
05 Sep 24	75.41000 +0.98	75.52	72.36	73.66	1,685,500
04 Sep 24	74.43000 -0.57	75.80	73.98	74.00	1,963,200
03 Sep 24	75.00000 -1.93	76.92	74.89	76.90	1,415,500
30 Aug 24	76.93000 -0.83	77.57	76.11	77.50	2,471,200
29 Aug 24	77.76000 -1.21	79.15	77.60	79.14	2,471,300
28 Aug 24	78.97000 -0.48	79.85	78.79	79.33	852,200
27 Aug 24	79.45000 +1.06	80.11	79.03	79.05	1,134,400
26 Aug 24	78.39000 +0.12	78.77	78.18	78.31	1,795,700
23 Aug 24	78.27000 -0.65	79.50	78.06	79.21	1,182,900
22 Aug 24	78.92000 -1.51	80.80	78.55	80.51	1,394,900
21 Aug 24	80.43000 -0.44	81.99	80.15	80.30	1,201,000
20 Aug 24	80.87000 -0.90	82.36	80.81	81.89	921,900
19 Aug 24	81.77000 -1.80	83.88	79.80	80.00	1,668,500
16 Aug 24	83.57000 -0.27	84.16	83.42	83.59	471,000
15 Aug 24	83.84000 +1.29	84.02	82.98	83.08	1,126,200
14 Aug 24	82.55000 +0.22	82.69	81.20	82.39	721,100
13 Aug 24	82.33000 +1.73	82.48	80.84	81.00	1,443,000
12 Aug 24	80.60000 +0.71	80.69	79.45	79.89	964,600
09 Aug 24	79.89000 +0.23	80.18	78.99	79.82	2,393,100
08 Aug 24	79.66000 +1.27	79.94	78.58	79.02	745,500
07 Aug 24	78.39000 -2.32	81.30	78.07	81.30	1,217,500
06 Aug 24	80.71000 -1.05	81.62	79.26	79.65	2,296,100
02 Aug 24	81.76000 -0.84	82.22	80.04	81.43	1,299,500
01 Aug 24	82.60000 -2.51	85.16	82.40	85.00	1,041,300
31 Jul 24	85.11000 +1.11	85.53	84.11	84.50	986,800
30 Jul 24	84.00000 +0.68	84.25	83.31	83.62	1,123,200
29 Jul 24	83.32000 +0.70	83.89	82.68	82.95	1,745,600
26 Jul 24	82.62000 +0.22	83.16	82.12	82.76	914,800
25 Jul 24	82.40000 -0.45	82.91	81.78	82.67	597,400
24 Jul 24	82.85000 +0.36	83.10	82.18	82.37	1,081,400
23 Jul 24	82.49000 -0.50	83.28	82.23	82.60	933,000
22 Jul 24	82.99000 +0.94	83.12	81.24	82.35	875,500
19 Jul 24	82.05000 -0.19	82.49	81.58	82.09	672,000
18 Jul 24	82.24000 +0.94	82.67	81.00	81.19	1,007,500
17 Jul 24	81.30000 -0.94	81.78	80.86	81.78	870,500
16 Jul 24	82.24000 +0.68	82.99	81.79	81.79	645,800
15 Jul 24	81.56000 +0.07	82.06	81.00	81.68	1,068,500
12 Jul 24	81.49000 +0.58	81.91	80.62	80.74	802,200
11 Jul 24	80.91000 -0.75	82.03	80.28	81.65	1,816,900
10 Jul 24	81.66000 +1.92	81.87	79.72	79.81	3,341,200
09 Jul 24	79.74000 +0.37	80.10	78.86	79.22	3,505,100
08 Jul 24	79.37000 +1.45	79.45	77.39	77.55	1,686,700
05 Jul 24	77.92000 -0.06	78.28	77.11	77.98	1,488,100
04 Jul 24	77.98000 +0.22	78.10	77.52	77.62	1,243,400
03 Jul 24	77.76000 +0.15	78.67	77.48	77.56	590,400
02 Jul 24	77.61000 +0.84	77.80	76.08	76.14	3,197,900
28 Jun 24	76.77000 -0.73	77.72	76.58	77.45	2,801,500
27 Jun 24	77.50000 +0.38	77.67	76.07	77.00	1,550,700
26 Jun 24	77.12000 -2.38	78.32	74.95	75.00	2,939,200
25 Jun 24	79.50000 +1.08	79.75	77.80	78.35	1,456,100
24 Jun 24	78.42000 +0.37	79.30	77.35	78.21	1,254,900
21 Jun 24	78.05000 +1.03	79.12	77.32	77.84	7,460,500
20 Jun 24	77.02000 +0.57	77.80	76.00	76.50	2,463,400
19 Jun 24	76.45000 +0.15	77.10	75.90	76.20	684,500
18 Jun 24	76.30000 -0.44	77.24	76.08	76.51	1,223,400
17 Jun 24	76.74000 +0.84	76.79	75.24	75.74	2,591,300
14 Jun 24	75.90000 -2.98	78.83	75.62	78.83	1,832,500
13 Jun 24	78.88000 -1.20	79.80	78.41	79.80	925,000
12 Jun 24	80.08000 +2.98	80.18	77.25	77.25	1,930,800
11 Jun 24	77.10000 -0.84	77.78	76.83	77.76	1,552,500
10 Jun 24	77.94000 -2.20	80.03	77.28	79.95	2,076,000
07 Jun 24	80.14000 +0.13	80.35	79.71	80.00	686,800
06 Jun 24	80.01000 +0.44	80.69	79.41	79.41	1,018,800
05 Jun 24	79.57000 -0.09	79.93	79.22	79.83	872,000
04 Jun 24	79.66000 +0.08	79.88	78.78	79.57	1,272,100
03 Jun 24	79.58000 +0.03	79.92	78.72	79.17	1,197,000
31 May 24	79.55000 +1.38	79.73	77.54	78.19	2,821,800
30 May 24	78.17000 +0.08	78.76	77.00	77.99	1,637,300
29 May 24	78.09000 -2.26	80.20	78.05	80.17	2,564,100
28 May 24	80.35000 -0.20	80.70	79.62	80.19	975,000
27 May 24	80.55000 +0.34	80.80	79.86	80.14	346,500
24 May 24	80.21000 +0.84	80.23	78.76	79.41	800,100
23 May 24	79.37000 +1.76	79.99	77.56	77.74	1,704,000
22 May 24	77.61000 +1.70	77.69	75.47	75.92	1,258,100
21 May 24	75.91000 +0.50	76.30	74.67	75.22	1,239,000
17 May 24	75.41000 -0.08	75.96	75.19	75.51	866,900
16 May 24	75.49000 -1.22	77.10	75.45	76.91	1,535,500
15 May 24	76.71000 +0.48	77.04	76.10	76.17	1,076,700
14 May 24	76.23000 +0.86	76.25	75.36	75.42	935,100
13 May 24	75.37000 -0.32	76.91	74.70	75.77	1,126,500
10 May 24	75.69000 +0.93	75.87	74.70	74.70	970,500
09 May 24	74.76000 -0.26	75.55	74.61	75.24	1,485,600
08 May 24	75.02000 +0.30	75.23	74.26	74.49	1,968,100
07 May 24	74.72000 -0.53	75.88	74.38	75.42	1,018,000
06 May 24	75.25000 +0.26	75.62	74.82	75.13	1,190,700
03 May 24	74.99000 -0.01	75.66	74.20	75.39	796,300
02 May 24	75.00000 -0.76	76.11	74.81	75.82	1,641,000
01 May 24	75.76000 -0.54	76.18	75.57	76.02	674,100
30 Apr 24	76.30000 -1.38	77.51	76.30	77.50	1,779,700
29 Apr 24	77.68000 -0.07	78.29	77.38	77.78	1,334,000
26 Apr 24	77.75000 +0.37	78.25	77.35	77.50	780,200
25 Apr 24	77.38000 -0.21	77.50	75.89	77.01	1,007,400
24 Apr 24	77.59000 -0.22	78.55	77.39	77.81	1,104,200
23 Apr 24	77.81000 +0.05	78.91	77.61	78.00	2,124,700
22 Apr 24	77.76000 +1.70	78.25	76.04	76.04	1,890,300
19 Apr 24	76.06000 +0.65	76.60	75.06	75.18	1,399,100
18 Apr 24	75.41000 +0.14	76.02	74.68	75.41	1,469,400
17 Apr 24	75.27000 +0.17	75.62	74.62	75.46	1,283,500
16 Apr 24	75.10000 -0.98	76.30	75.03	76.20	2,822,400
15 Apr 24	76.08000 +0.65	76.55	75.42	75.87	1,766,300
12 Apr 24	75.43000 -0.32	75.65	75.01	75.49	1,040,300
11 Apr 24	75.75000 +0.30	75.88	75.09	75.83	1,475,600
10 Apr 24	75.45000 -0.29	75.67	74.93	75.34	1,351,100
09 Apr 24	75.74000 -0.40	76.44	75.08	76.08	1,974,400
08 Apr 24	76.14000 +0.69	77.25	75.34	75.34	1,488,200
05 Apr 24	75.45000 +1.27	75.86	73.66	74.01	1,497,200
04 Apr 24	74.18000 -0.41	75.24	74.04	75.00	1,825,600
03 Apr 24	74.59000 -0.09	75.11	74.08	74.44	2,055,800
02 Apr 24	74.68000 -0.96	75.29	74.33	75.07	2,582,600
01 Apr 24	75.64000 -1.67	77.02	75.52	77.00	2,238,100
28 Mar 24	77.31000 +0.05	77.95	77.00	77.05	3,175,600
27 Mar 24	77.26000 +0.09	77.92	77.00	77.73	2,360,000
26 Mar 24	77.17000 -0.60	78.28	76.22	76.64	2,867,100
25 Mar 24	77.77000 -0.13	78.50	77.09	77.53	3,240,200
22 Mar 24	77.90000 -0.19	78.25	76.09	77.68	2,241,300
21 Mar 24	78.09000 -3.43	79.00	74.83	76.00	3,891,800
20 Mar 24	81.52000 -0.84	82.48	80.91	82.35	985,900
19 Mar 24	82.36000 +1.50	82.65	80.93	80.93	1,158,500
18 Mar 24	80.86000 -2.86	84.38	80.63	83.85	1,456,700
15 Mar 24	83.72000 +1.19	84.59	82.46	83.42	5,387,100
14 Mar 24	82.53000 -0.55	83.05	81.93	82.62	1,370,400
13 Mar 24	83.08000 -0.40	83.74	82.73	83.21	1,797,100
12 Mar 24	83.48000 +0.95	83.68	82.75	82.89	1,133,500
11 Mar 24	82.53000 -0.03	83.56	82.17	82.93	1,086,100
08 Mar 24	82.56000 -2.46	85.27	82.20	85.24	1,019,600
07 Mar 24	85.02000 +1.45	85.15	83.66	84.08	799,100
06 Mar 24	83.57000 -0.08	84.37	83.36	83.81	680,700
05 Mar 24	83.65000 +0.10	84.78	83.32	83.50	1,138,100
04 Mar 24	83.55000 -0.47	84.20	83.33	83.91	591,900
01 Mar 24	84.02000 -0.15	84.47	83.31	83.86	775,800
29 Feb 24	84.17000 -0.38	85.08	84.06	84.50	2,057,900
28 Feb 24	84.55000 -1.42	86.30	84.35	86.00	1,153,600
27 Feb 24	85.97000 -0.13	86.55	85.40	85.80	1,032,600
26 Feb 24	86.10000 -0.17	87.27	85.98	86.41	1,184,500
23 Feb 24	86.27000 +0.08	86.81	85.73	86.19	1,039,500
22 Feb 24	86.19000 +1.53	86.76	85.08	85.10	1,443,400
21 Feb 24	84.66000 -0.41	85.61	84.51	84.79	1,002,200
20 Feb 24	85.07000 +3.07	85.25	82.01	82.01	1,619,800
16 Feb 24	82.00000 -1.27	83.75	81.86	83.75	1,030,600
15 Feb 24	83.27000 -1.02	84.90	83.01	84.32	1,386,100
14 Feb 24	84.29000 +3.65	84.46	80.90	80.90	1,676,300
13 Feb 24	80.64000 +0.06	80.94	79.90	80.26	1,491,700
12 Feb 24	80.58000 -0.55	81.67	80.40	81.01	487,000
09 Feb 24	81.13000 +1.04	81.38	79.97	80.08	1,444,100
08 Feb 24	80.09000 +0.85	80.21	78.61	79.25	820,400
07 Feb 24	79.24000 +0.05	79.78	78.72	79.07	501,600
06 Feb 24	79.19000 +0.49	79.46	78.62	79.31	549,900
05 Feb 24	78.70000 -1.36	80.63	78.56	80.53	666,500
02 Feb 24	80.06000 -0.23	80.60	79.40	80.29	641,000
01 Feb 24	80.29000 +1.51	80.42	79.10	79.10	715,400
31 Jan 24	78.78000 -1.50	80.42	78.66	80.03	1,330,700
30 Jan 24	80.28000 +0.26	80.59	79.43	79.99	682,700
29 Jan 24	80.02000 +0.37	80.09	79.40	79.65	546,500
26 Jan 24	79.65000 -0.94	80.89	79.56	80.58	674,500
25 Jan 24	80.59000 -0.77	81.52	80.39	81.31	743,500
24 Jan 24	81.36000 -0.09	82.32	81.20	81.57	699,400
23 Jan 24	81.45000 +0.34	81.70	80.63	80.92	1,025,000
22 Jan 24	81.11000 -0.59	81.95	80.48	81.95	925,300
19 Jan 24	81.70000 +0.40	81.73	80.67	81.49	1,413,400
18 Jan 24	81.30000 +2.39	81.31	79.15	79.20	1,259,900
17 Jan 24	78.91000 +0.10	79.24	77.60	78.52	1,223,100
16 Jan 24	78.81000 +0.64	79.50	77.11	78.37	1,745,000
15 Jan 24	78.17000 +0.15	78.44	77.81	78.00	438,400
12 Jan 24	78.02000 -1.77	80.22	77.89	80.08	1,233,200
11 Jan 24	79.79000 -0.57	80.78	78.85	80.40	901,100
10 Jan 24	80.36000 +0.74	80.82	79.43	79.64	1,151,200
09 Jan 24	79.62000 -0.40	79.90	79.10	79.89	1,554,200
08 Jan 24	80.02000 +0.85	80.05	78.69	79.33	1,070,700
05 Jan 24	79.17000 -0.14	79.88	78.74	79.25	940,500
04 Jan 24	79.31000 +1.00	79.39	78.46	78.50	870,100
03 Jan 24	78.31000 +0.24	78.85	77.85	77.85	543,400
02 Jan 24	78.07000 +0.04	78.19	77.26	77.75	762,700
29 Dec 23	78.03000 +0.54	78.09	77.24	77.75	610,800
28 Dec 23	77.49000 +0.09	78.69	77.38	77.38	957,900
27 Dec 23	77.40000 +1.38	77.67	75.97	76.00	903,500
22 Dec 23	76.02000 +1.30	76.37	74.62	74.62	964,000
21 Dec 23	74.72000 -0.01	75.56	74.55	74.76	908,200
20 Dec 23	74.73000 -1.31	76.26	74.68	76.00	1,434,600
19 Dec 23	76.04000 +1.30	76.30	75.00	75.39	998,200
18 Dec 23	74.74000 +0.46	74.98	73.96	74.29	1,064,200
15 Dec 23	74.28000 -0.20	75.00	74.09	74.51	5,933,200
14 Dec 23	74.48000 -2.80	77.32	73.04	77.04	1,881,300
13 Dec 23	77.28000 +0.45	77.41	76.08	76.94	1,374,800
12 Dec 23	76.83000 +0.37	76.96	75.37	76.51	1,773,500
11 Dec 23	76.46000 -0.10	77.13	76.09	76.54	1,274,200
08 Dec 23	76.56000 -0.45	77.48	76.38	77.13	1,100,400
07 Dec 23	77.01000 -0.58	77.90	76.89	77.90	1,213,200
06 Dec 23	77.59000 +0.07	78.47	77.48	77.55	1,170,600
05 Dec 23	77.52000 -0.47	78.81	77.17	78.12	1,681,200
04 Dec 23	77.99000 +1.06	78.28	76.39	77.49	1,081,400
01 Dec 23	76.93000 -0.47	77.50	75.66	77.26	1,289,100
30 Nov 23	77.40000 +1.17	77.58	75.10	76.41	2,433,900
29 Nov 23	76.23000 -2.52	77.90	74.50	77.90	2,255,400
28 Nov 23	78.75000 +0.00	79.54	78.10	78.80	1,267,300
27 Nov 23	78.75000 -0.45	79.47	78.60	79.20	1,085,300
24 Nov 23	79.20000 +0.24	79.49	78.65	78.77	318,200
23 Nov 23	78.96000 -1.07	80.28	78.90	80.25	323,300
22 Nov 23	80.03000 +1.74	80.25	78.16	78.20	1,237,900
21 Nov 23	78.29000 -0.56	79.24	77.97	78.40	1,001,600
20 Nov 23	78.85000 +0.61	78.96	77.71	78.11	719,300
17 Nov 23	78.24000 +0.16	78.66	77.84	78.13	752,900
16 Nov 23	78.08000 +0.70	78.34	77.10	77.10	899,000
15 Nov 23	77.38000 -1.16	79.12	77.19	79.00	1,478,600
14 Nov 23	78.54000 -0.26	79.52	78.30	79.12	887,500
13 Nov 23	78.80000 +0.15	78.95	78.62	78.77	750,600
10 Nov 23	78.65000 +0.08	78.90	78.01	78.68	977,600
09 Nov 23	78.57000 +0.45	79.06	78.08	78.15	754,900
08 Nov 23	78.12000 +0.69	78.48	77.57	77.79	589,000
07 Nov 23	77.43000 +0.16	78.00	76.93	77.40	760,800
06 Nov 23	77.27000 +0.47	77.60	76.55	77.00	608,500
03 Nov 23	76.80000 -1.20	78.00	76.29	78.00	1,109,700
02 Nov 23	78.00000 +1.61	78.10	76.67	76.69	947,200
01 Nov 23	76.39000 +0.90	76.90	75.49	75.89	866,300
31 Oct 23	75.49000 +0.57	76.02	74.49	74.92	1,416,000
30 Oct 23	74.92000 +2.06	74.94	73.21	73.21	969,000
27 Oct 23	72.86000 -0.89	74.03	72.59	73.87	692,900
26 Oct 23	73.75000 -0.06	74.41	73.62	73.72	635,500
25 Oct 23	73.81000 +0.88	74.46	72.79	72.79	814,400
24 Oct 23	72.93000 -0.36	73.46	72.45	73.46	772,000
23 Oct 23	73.29000 -0.20	74.03	73.19	73.30	584,700
20 Oct 23	73.49000 -0.31	74.02	73.29	73.80	675,500
19 Oct 23	73.80000 -0.13	74.20	73.44	73.80	710,500
18 Oct 23	73.93000 -0.57	74.95	73.91	74.08	892,800
17 Oct 23	74.50000 +0.49	74.85	73.80	73.80	792,800
16 Oct 23	74.01000 -0.39	74.64	73.74	74.64	1,066,200
13 Oct 23	74.40000 -0.28	75.41	74.01	75.00	1,119,500
12 Oct 23	74.68000 +0.34	75.21	74.10	74.52	1,077,700
11 Oct 23	74.34000 +1.70	74.39	72.68	72.98	1,299,100
10 Oct 23	72.64000 +0.77	73.08	71.89	72.28	1,234,500
06 Oct 23	71.87000 -0.15	72.33	71.68	71.82	787,900
05 Oct 23	72.02000 +0.36	73.02	71.05	71.05	1,428,000
04 Oct 23	71.66000 +0.61	71.94	70.71	71.00	1,013,500
03 Oct 23	71.05000 +0.91	71.15	69.42	69.85	1,171,600
02 Oct 23	70.14000 +1.16	70.47	68.93	68.99	1,283,300
29 Sep 23	68.98000 -2.34	71.48	68.93	71.32	2,356,500
28 Sep 23	71.32000 +1.05	71.37	70.13	70.28	1,152,200
27 Sep 23	70.27000 +0.32	70.59	69.64	70.14	1,562,900
26 Sep 23	69.95000 -0.43	70.36	69.41	70.01	2,666,300
25 Sep 23	70.38000 -0.35	70.87	70.05	70.61	788,800
22 Sep 23	70.73000 +0.10	71.16	70.26	70.71	832,100
21 Sep 23	70.63000 -0.76	71.64	70.07	71.38	1,535,300
20 Sep 23	71.39000 -0.03	72.23	71.38	71.40	1,016,200
19 Sep 23	71.42000 -1.32	72.58	71.33	72.49	1,162,000
18 Sep 23	72.74000 -0.65	73.54	72.69	73.38	844,500
15 Sep 23	73.39000 -0.42	74.49	72.96	73.99	5,200,300
14 Sep 23	73.81000 +0.80	73.97	73.15	73.22	1,942,100
13 Sep 23	73.01000 +0.87	73.10	72.06	72.37	1,278,500
12 Sep 23	72.14000 +0.04	72.41	71.65	72.10	1,576,500
11 Sep 23	72.10000 +0.60	72.32	71.36	71.58	1,222,900
08 Sep 23	71.50000 +1.35	71.51	70.15	70.15	1,027,400
07 Sep 23	70.15000 -1.41	71.76	70.11	70.59	1,848,900
06 Sep 23	71.56000 -0.37	72.08	70.78	71.84	1,363,000
05 Sep 23	71.93000 -0.46	72.98	71.50	72.23	1,021,100
01 Sep 23	72.39000 +1.73	72.56	70.92	71.01	2,019,300
31 Aug 23	70.66000 -0.60	71.66	70.51	71.22	1,866,200
30 Aug 23	71.26000 -0.05	71.77	71.16	71.50	1,015,300
29 Aug 23	71.31000 +1.27	71.37	69.60	69.74	979,100
28 Aug 23	70.04000 -1.25	71.63	70.00	71.39	823,700
25 Aug 23	71.29000 +0.44	71.88	70.93	70.95	1,560,100
24 Aug 23	70.85000 +1.20	70.99	69.43	69.77	1,601,800
23 Aug 23	69.65000 +1.05	69.89	68.61	68.78	1,102,000
22 Aug 23	68.60000 -0.57	69.34	68.41	69.15	1,172,700
21 Aug 23	69.17000 -0.33	69.83	69.03	69.64	1,436,300
18 Aug 23	69.50000 -0.35	69.86	68.95	69.86	1,139,200
17 Aug 23	69.85000 +1.25	69.96	68.73	68.99	1,290,800
16 Aug 23	68.60000 +0.11	69.21	68.20	68.53	925,600
15 Aug 23	68.49000 -1.03	69.58	68.30	69.11	1,177,200
14 Aug 23	69.52000 -0.21	69.90	68.09	69.57	1,037,400
11 Aug 23	69.73000 +0.82	69.78	68.60	68.67	834,600
10 Aug 23	68.91000 +1.30	68.97	67.66	67.66	903,100
09 Aug 23	67.61000 +0.38	67.73	67.03	67.24	703,700
08 Aug 23	67.23000 +1.24	67.34	65.86	66.09	1,284,300
04 Aug 23	65.99000 +0.18	66.39	65.08	65.82	614,700
03 Aug 23	65.81000 -0.22	66.24	65.33	65.74	1,069,400
02 Aug 23	66.03000 -0.74	66.59	65.56	66.44	1,135,900
01 Aug 23	66.77000 +0.01	67.01	66.10	66.50	593,700
31 Jul 23	66.76000 +0.07	67.44	66.59	66.81	878,700
28 Jul 23	66.69000 -0.26	67.54	66.69	67.25	720,900
27 Jul 23	66.95000 -0.20	67.73	66.75	67.29	531,700
26 Jul 23	67.15000 +0.06	67.29	66.30	66.94	1,630,300
25 Jul 23	67.09000 -0.06	67.48	66.55	67.31	870,900
24 Jul 23	67.15000 -0.48	67.67	67.10	67.59	696,800
21 Jul 23	67.63000 +0.50	67.95	67.20	67.40	1,004,200
20 Jul 23	67.13000 +0.05	67.31	66.53	66.99	481,600
19 Jul 23	67.08000 -0.25	67.56	67.02	67.35	633,500
18 Jul 23	67.33000 +0.19	68.01	67.05	67.99	952,800
17 Jul 23	67.14000 +0.26	67.33	66.40	66.60	641,300
14 Jul 23	66.88000 +0.57	66.88	66.30	66.31	904,600
13 Jul 23	66.31000 +0.86	66.59	65.57	65.57	924,900
12 Jul 23	65.45000 +0.05	65.66	64.94	65.66	689,300
11 Jul 23	65.40000 +0.31	65.56	64.82	65.13	747,500
10 Jul 23	65.09000 -0.17	65.69	64.94	65.36	670,600
07 Jul 23	65.26000 -0.94	66.37	65.15	66.00	1,256,600
06 Jul 23	66.20000 -1.80	67.65	66.16	67.39	1,539,600
05 Jul 23	68.00000 +0.32	68.39	67.51	67.52	1,122,800
04 Jul 23	67.68000 -0.25	68.58	67.51	68.11	436,800
30 Jun 23	67.93000 +0.00	68.22	67.47	67.77	1,906,800
29 Jun 23	67.93000 -0.07	68.26	67.66	68.20	1,309,400
28 Jun 23	68.00000 +2.65	68.90	66.53	66.66	2,037,700
27 Jun 23	65.35000 +0.59	65.43	64.47	64.73	915,000
26 Jun 23	64.76000 +1.28	64.98	63.29	63.31	4,136,500
23 Jun 23	63.48000 -1.26	64.54	63.35	64.51	1,272,800
22 Jun 23	64.74000 +0.20	65.48	64.48	64.75	1,342,900
21 Jun 23	64.54000 -0.76	65.61	64.51	65.18	980,100
20 Jun 23	65.30000 +0.16	65.40	64.81	64.94	1,738,500
19 Jun 23	65.14000 +0.41	65.33	64.55	64.94	288,900
16 Jun 23	64.73000 -0.23	65.73	64.64	64.98	4,846,400
15 Jun 23	64.96000 -0.08	65.93	64.88	65.19	1,258,500
14 Jun 23	65.04000 +0.20	65.21	64.69	64.69	911,200
13 Jun 23	64.84000 +0.25	64.97	64.39	64.73	704,000
12 Jun 23	64.59000 +0.01	64.90	64.17	64.58	1,268,200
09 Jun 23	64.58000 -0.60	65.42	64.46	65.11	1,315,200
08 Jun 23	65.18000 -0.98	66.14	65.07	66.02	1,178,500
07 Jun 23	66.16000 -1.11	67.62	66.02	67.28	1,238,600
06 Jun 23	67.27000 -0.44	67.76	66.72	67.76	945,000
05 Jun 23	67.71000 +0.04	68.11	67.41	67.41	1,212,500
02 Jun 23	67.67000 +1.04	67.74	66.60	66.72	1,092,800
01 Jun 23	66.63000 +0.90	66.76	65.39	65.55	805,200
31 May 23	65.73000 +0.33	66.07	64.87	65.15	3,013,700
30 May 23	65.40000 -1.31	66.22	65.27	66.22	952,500
29 May 23	66.71000 -0.68	67.50	66.45	67.50	336,600
26 May 23	67.39000 +0.78	67.43	66.30	66.61	749,500
25 May 23	66.61000 +0.59	67.00	65.54	65.89	662,300
24 May 23	66.02000 +0.54	66.12	64.98	65.39	851,200
23 May 23	65.48000 -0.53	66.12	64.58	65.28	1,361,500
19 May 23	66.01000 -0.05	66.31	65.27	65.72	1,232,700
18 May 23	66.06000 -0.36	66.85	65.36	66.36	851,900
17 May 23	66.42000 +0.41	66.48	65.40	66.01	893,600
16 May 23	66.01000 -0.61	66.76	65.10	66.17	907,600
15 May 23	66.62000 -0.06	67.04	66.28	66.78	600,700
12 May 23	66.68000 -0.53	67.96	66.43	67.21	1,047,300
11 May 23	67.21000 +0.24	67.32	66.29	66.95	646,300
10 May 23	66.97000 -1.02	67.95	66.44	67.89	629,400
09 May 23	67.99000 +0.45	67.99	67.15	67.29	587,000
08 May 23	67.54000 +0.33	67.72	66.80	67.35	539,000
05 May 23	67.21000 +0.67	67.37	66.50	66.84	455,500
04 May 23	66.54000 -0.79	67.26	66.50	67.14	697,100
03 May 23	67.33000 +0.09	67.80	67.20	67.30	707,100
02 May 23	67.24000 -0.03	67.34	66.43	67.01	886,200
01 May 23	67.27000 -0.35	67.89	67.19	67.62	486,700
28 Apr 23	67.62000 +0.08	67.93	67.21	67.31	804,000
27 Apr 23	67.54000 +0.88	68.05	67.06	67.55	1,086,700
26 Apr 23	66.66000 +0.08	67.10	66.41	66.41	768,200
25 Apr 23	66.58000 -0.87	67.76	66.37	67.45	1,102,600
24 Apr 23	67.45000 -0.25	67.95	67.23	67.44	660,000
21 Apr 23	67.70000 +0.91	67.74	66.88	66.90	771,300
20 Apr 23	66.79000 +0.17	67.39	66.00	66.00	904,100
19 Apr 23	66.62000 +0.17	67.06	66.30	66.39	894,100
18 Apr 23	66.45000 -0.31	67.16	66.06	66.80	1,159,200
17 Apr 23	66.76000 -1.19	67.99	66.71	67.98	1,295,100
14 Apr 23	67.95000 +0.23	68.18	67.75	67.76	397,200
13 Apr 23	67.72000 +0.25	67.99	67.36	67.59	769,900
12 Apr 23	67.47000 -0.46	68.13	67.05	68.01	1,281,400
11 Apr 23	67.93000 +0.35	68.37	67.59	67.59	1,082,700
10 Apr 23	67.58000 +0.48	67.70	66.85	66.90	1,178,400
06 Apr 23	67.10000 +0.37	67.34	66.58	66.58	1,128,900
05 Apr 23	66.73000 +0.30	66.84	66.25	66.25	918,800
04 Apr 23	66.43000 -1.06	67.95	66.16	67.75	970,400
03 Apr 23	67.49000 -0.46	68.40	67.32	67.32	1,935,400
31 Mar 23	67.95000 +0.37	68.18	67.40	67.55	1,709,300
30 Mar 23	67.58000 +0.78	67.71	66.46	67.10	1,379,500
29 Mar 23	66.80000 +1.12	67.00	65.62	65.85	1,770,600
28 Mar 23	65.68000 +0.31	65.81	65.19	65.22	948,300
27 Mar 23	65.37000 +0.71	65.42	64.78	65.00	1,227,100
24 Mar 23	64.66000 +0.69	64.85	63.66	63.70	1,375,100
23 Mar 23	63.97000 +0.49	64.44	63.15	63.57	2,264,500
22 Mar 23	63.48000 +0.65	64.79	62.76	62.76	1,456,900
21 Mar 23	62.83000 +0.11	63.04	62.40	62.87	906,400
20 Mar 23	62.72000 +1.13	64.90	61.51	61.88	1,592,900
17 Mar 23	61.59000 -1.02	62.61	60.07	62.58	4,994,100
16 Mar 23	62.61000 +1.67	62.76	59.95	61.00	2,159,500
15 Mar 23	60.94000 -1.99	62.00	60.25	62.00	1,848,400
14 Mar 23	62.93000 +0.41	63.14	62.11	62.48	1,619,200
13 Mar 23	62.52000 -0.38	63.22	62.07	62.75	1,889,100
10 Mar 23	62.90000 -1.69	64.73	62.71	64.60	1,689,700
09 Mar 23	64.59000 -0.52	65.55	64.38	65.21	1,258,300
08 Mar 23	65.11000 -0.07	65.80	64.87	65.16	1,031,500
07 Mar 23	65.18000 +0.10	65.68	64.99	65.50	789,900
06 Mar 23	65.08000 -0.22	65.46	64.83	65.10	672,300
03 Mar 23	65.30000 +1.73	65.47	63.57	63.70	870,000
02 Mar 23	63.57000 +0.40	63.64	62.29	62.90	1,058,600
01 Mar 23	63.17000 -0.84	63.74	63.03	63.73	1,549,400
28 Feb 23	64.01000 -0.11	64.12	63.29	64.03	2,580,400
27 Feb 23	64.12000 -0.17	64.47	63.81	64.00	649,500
24 Feb 23	64.29000 -0.04	64.33	63.10	64.04	1,309,200
23 Feb 23	64.33000 -1.26	65.58	63.85	65.10	2,023,100
22 Feb 23	65.59000 +1.93	65.82	63.67	63.67	1,751,700
21 Feb 23	63.66000 -1.93	65.41	63.55	65.17	1,516,200
17 Feb 23	65.59000 +0.75	65.95	64.58	64.64	1,268,500
16 Feb 23	64.84000 +0.27	65.05	64.16	64.56	1,217,100
15 Feb 23	64.57000 +0.58	65.04	63.68	63.84	1,306,100
14 Feb 23	63.99000 +0.63	64.27	62.85	63.16	1,514,500
13 Feb 23	63.36000 +0.80	63.45	62.28	62.39	1,062,700
10 Feb 23	62.56000 +0.97	62.68	61.13	61.40	1,726,600
09 Feb 23	61.59000 +0.73	61.83	60.80	61.00	2,507,300
08 Feb 23	60.86000 +1.13	60.89	59.53	59.70	1,211,000
07 Feb 23	59.73000 +0.07	59.83	58.92	59.30	1,475,600
06 Feb 23	59.66000 -0.67	60.13	59.42	60.00	1,156,400
03 Feb 23	60.33000 +1.10	60.40	59.15	59.20	1,784,600
02 Feb 23	59.23000 -0.77	60.36	58.94	60.11	2,950,700
01 Feb 23	60.00000 -0.76	60.96	59.89	60.66	2,205,100
31 Jan 23	60.76000 +0.64	60.85	59.78	60.16	1,882,800
30 Jan 23	60.12000 +0.45	60.53	59.31	59.50	1,622,200
27 Jan 23	59.67000 -1.25	60.97	59.63	60.85	1,692,000
26 Jan 23	60.92000 -1.34	62.53	60.79	62.50	1,490,200
25 Jan 23	62.26000 -0.10	62.68	61.56	62.04	1,266,100
24 Jan 23	62.36000 +0.65	62.38	61.57	61.71	1,342,900
23 Jan 23	61.71000 -0.46	62.12	61.25	62.12	1,330,800
20 Jan 23	62.17000 -0.76	63.11	62.11	63.02	1,234,300
19 Jan 23	62.93000 -0.03	63.32	62.75	62.79	1,467,700
18 Jan 23	62.96000 -0.11	63.54	62.70	63.08	1,292,400
17 Jan 23	63.07000 -0.25	63.55	63.00	63.24	1,266,100
16 Jan 23	63.32000 +0.34	63.49	62.70	62.70	418,600
13 Jan 23	62.98000 +0.70	63.25	62.31	62.31	1,356,000
12 Jan 23	62.28000 +0.17	62.66	61.78	62.24	1,313,400
11 Jan 23	62.11000 -0.46	63.31	62.02	62.70	1,442,000
10 Jan 23	62.57000 +0.49	62.60	61.86	62.09	1,260,600
09 Jan 23	62.08000 +0.21	62.71	61.87	61.87	1,185,600
06 Jan 23	61.87000 +1.05	62.17	60.59	60.89	1,289,000
05 Jan 23	60.82000 +0.74	60.87	59.05	60.10	1,233,700
04 Jan 23	60.08000 -0.06	60.73	59.65	60.33	1,062,100
03 Jan 23	60.14000 +0.64	60.99	60.03	60.39	1,139,200
30 Dec 22	59.50000 -1.10	60.40	59.02	60.22	1,777,600
29 Dec 22	60.60000 +1.01	60.98	59.32	59.81	1,937,900
28 Dec 22	59.59000 -0.14	60.15	59.01	59.23	1,796,100
23 Dec 22	59.73000 -0.46	60.36	59.32	60.21	878,700
22 Dec 22	60.19000 -1.30	61.59	60.10	61.19	1,227,000
21 Dec 22	61.49000 +0.43	62.22	61.20	61.29	891,500
20 Dec 22	61.06000 -0.25	61.64	60.36	61.00	1,124,900
19 Dec 22	61.31000 +0.06	62.09	61.01	61.36	1,116,200
16 Dec 22	61.25000 +0.04	61.54	60.50	60.82	3,465,600
15 Dec 22	61.21000 -1.12	62.55	60.93	62.19	1,232,600
14 Dec 22	62.33000 -0.71	63.54	62.13	63.11	1,759,000
13 Dec 22	63.04000 +0.72	63.24	62.59	62.95	1,597,700
12 Dec 22	62.32000 +0.54	62.71	61.75	61.77	1,644,900
09 Dec 22	61.78000 -0.59	62.49	61.56	62.28	1,141,800
08 Dec 22	62.37000 +1.48	62.94	60.86	60.97	2,002,300
07 Dec 22	60.89000 +0.46	61.40	60.44	60.44	1,881,800
06 Dec 22	60.43000 -1.07	61.92	60.16	61.50	1,698,300
05 Dec 22	61.50000 +0.12	61.57	61.09	61.12	1,280,100
02 Dec 22	61.38000 -0.33	61.66	61.09	61.19	1,318,300
01 Dec 22	61.71000 +0.43	62.11	61.31	61.54	1,281,000
30 Nov 22	61.28000 +0.03	61.83	59.80	61.50	4,372,200
29 Nov 22	61.25000 -0.75	62.10	61.20	61.97	1,321,700
28 Nov 22	62.00000 +1.12	62.08	60.81	60.81	2,616,900
25 Nov 22	60.88000 +0.73	61.06	60.13	60.27	1,129,400
24 Nov 22	60.15000 +0.05	60.38	59.10	60.35	1,047,400
23 Nov 22	60.10000 -1.36	61.24	59.86	60.58	2,459,300
22 Nov 22	61.46000 -0.42	62.10	61.08	62.10	2,021,600
21 Nov 22	61.88000 +0.16	62.15	61.45	61.70	3,095,800
18 Nov 22	61.72000 -0.34	62.44	61.24	62.25	1,825,700
17 Nov 22	62.06000 -0.56	63.03	61.83	62.56	1,563,100
16 Nov 22	62.62000 +0.54	63.15	62.11	62.11	1,688,800
15 Nov 22	62.08000 -0.22	63.04	61.86	62.88	1,407,300
14 Nov 22	62.30000 -0.60	63.32	62.27	62.90	2,098,100
11 Nov 22	62.90000 +0.08	63.48	62.48	63.00	1,690,300
10 Nov 22	62.82000 +1.50	62.88	61.89	62.29	1,461,200
09 Nov 22	61.32000 -0.80	62.03	60.95	62.00	1,609,200
08 Nov 22	62.12000 -0.07	62.50	61.85	62.22	1,081,300
07 Nov 22	62.19000 +0.54	62.28	61.00	61.65	1,087,900
04 Nov 22	61.65000 -0.29	62.69	61.10	62.30	1,185,800
03 Nov 22	61.94000 +0.53	62.35	60.89	61.01	1,348,300
02 Nov 22	61.41000 -0.43	62.24	61.35	61.65	1,400,400
01 Nov 22	61.84000 +0.84	62.00	61.36	61.48	1,280,900
31 Oct 22	61.00000 -0.45	61.49	60.60	61.16	2,220,100
28 Oct 22	61.45000 +0.98	61.93	60.23	60.44	1,629,100
27 Oct 22	60.47000 +0.46	60.96	60.03	60.27	1,652,900
26 Oct 22	60.01000 +0.43	60.97	59.30	59.58	1,376,600
25 Oct 22	59.58000 +0.46	60.32	58.78	59.06	1,400,000
24 Oct 22	59.12000 +0.93	59.77	57.83	58.21	1,212,100
21 Oct 22	58.19000 +1.08	58.52	56.81	56.99	1,464,200
20 Oct 22	57.11000 +0.04	57.92	56.75	57.15	1,033,100
19 Oct 22	57.07000 -0.75	57.96	56.65	57.71	1,380,400
18 Oct 22	57.82000 -0.15	58.78	57.47	58.78	829,600
17 Oct 22	57.97000 +0.32	58.54	57.84	58.03	1,122,900
14 Oct 22	57.65000 -0.42	58.60	57.38	58.60	1,183,900
13 Oct 22	58.07000 +1.02	59.15	56.07	56.07	1,696,500
12 Oct 22	57.05000 +0.78	58.00	56.15	56.39	1,503,400
11 Oct 22	56.27000 +0.49	57.09	55.56	55.62	1,424,500
07 Oct 22	55.78000 -1.31	57.02	55.60	56.76	1,254,400
06 Oct 22	57.09000 -0.22	58.36	56.76	57.17	1,854,600
05 Oct 22	57.31000 -0.48	57.83	56.68	57.40	1,096,700
04 Oct 22	57.79000 +1.15	58.25	57.36	57.50	1,786,900
03 Oct 22	56.64000 +1.03	57.35	55.25	55.25	1,544,300
30 Sep 22	55.61000 -0.93	56.84	55.51	56.78	1,611,500
29 Sep 22	56.54000 +0.50	56.90	55.21	55.81	1,824,000
28 Sep 22	56.04000 +0.36	56.75	55.28	55.50	1,633,300
27 Sep 22	55.68000 +0.86	55.78	54.39	55.18	1,729,600
26 Sep 22	54.82000 +0.29	55.24	54.38	54.46	1,233,500
23 Sep 22	54.53000 -0.27	55.82	54.12	54.49	2,172,900
22 Sep 22	54.80000 -1.49	56.55	54.59	56.29	1,851,700
21 Sep 22	56.29000 -1.30	58.20	56.26	57.68	1,241,800
20 Sep 22	57.59000 -1.07	58.69	57.33	58.56	1,426,000
19 Sep 22	58.66000 -0.42	59.06	58.27	58.65	1,183,000
16 Sep 22	59.08000 +0.41	59.11	58.09	58.31	4,739,100
15 Sep 22	58.67000 -0.39	59.14	58.15	59.05	1,489,100
14 Sep 22	59.06000 +0.08	59.48	58.75	59.28	1,203,700
13 Sep 22	58.98000 -1.21	60.26	58.92	59.49	1,626,600
12 Sep 22	60.19000 +0.77	60.47	59.25	59.32	1,509,300
09 Sep 22	59.42000 +0.91	59.80	58.38	58.64	1,151,800
08 Sep 22	58.51000 -0.39	58.76	57.41	58.65	1,512,600
07 Sep 22	58.90000 +0.11	59.48	58.29	58.86	1,116,600
06 Sep 22	58.79000 -0.67	60.04	58.55	60.00	1,323,500
02 Sep 22	59.46000 +0.69	59.98	58.64	59.45	2,100,500
01 Sep 22	58.77000 +2.33	58.79	56.72	56.94	1,690,600
31 Aug 22	56.44000 -0.13	59.00	55.69	57.78	3,042,200
30 Aug 22	56.57000 -0.27	57.46	56.31	56.96	1,279,100
29 Aug 22	56.84000 -0.13	57.40	56.58	56.73	855,800
26 Aug 22	56.97000 -1.34	58.43	56.95	58.20	1,027,100
25 Aug 22	58.31000 +0.29	58.44	57.75	58.25	2,103,900
24 Aug 22	58.02000 -1.08	59.46	57.99	59.07	1,262,900
23 Aug 22	59.10000 -0.30	59.39	58.90	59.33	959,500
22 Aug 22	59.40000 +0.34	59.62	58.43	58.48	1,158,100
19 Aug 22	59.06000 -0.66	59.71	58.85	59.37	927,300
18 Aug 22	59.72000 +0.12	60.66	59.61	59.79	1,393,800
17 Aug 22	59.60000 -0.51	60.38	59.36	60.04	1,051,600
16 Aug 22	60.11000 +0.62	60.38	59.33	59.33	1,160,800
15 Aug 22	59.49000 +0.00	60.07	59.33	59.36	1,056,200
12 Aug 22	59.49000 +1.08	59.53	58.39	58.52	1,058,500
11 Aug 22	58.41000 +1.27	58.44	57.07	57.14	1,022,600
10 Aug 22	57.14000 +1.41	57.25	56.36	56.41	1,256,800
09 Aug 22	55.73000 -1.39	57.36	55.67	57.36	1,096,200
08 Aug 22	57.12000 -0.18	57.97	57.08	57.32	1,072,300
05 Aug 22	57.30000 -1.18	58.15	56.53	58.14	961,900
04 Aug 22	58.48000 +0.93	58.50	57.27	57.39	896,200
03 Aug 22	57.55000 +0.08	57.81	57.05	57.39	772,000
02 Aug 22	57.47000 +0.26	57.84	56.22	56.27	1,607,500
29 Jul 22	57.21000 +0.52	57.66	56.74	57.00	1,263,500
28 Jul 22	56.69000 +1.66	56.90	54.88	55.05	1,328,100
27 Jul 22	55.03000 +0.63	55.60	54.16	54.29	1,358,600
26 Jul 22	54.40000 -0.53	54.61	53.09	54.48	881,600
25 Jul 22	54.93000 +1.22	55.00	53.29	54.00	1,034,700
22 Jul 22	53.71000 +1.06	53.89	52.62	52.68	926,600
21 Jul 22	52.65000 +0.04	52.99	52.26	52.47	844,000
20 Jul 22	52.61000 +0.34	52.77	51.48	52.14	725,300
19 Jul 22	52.27000 +0.83	52.40	51.36	51.84	1,256,300
18 Jul 22	51.44000 -0.99	53.00	51.39	53.00	939,900
15 Jul 22	52.43000 -0.32	53.47	52.26	53.25	1,009,700
14 Jul 22	52.75000 -0.13	53.25	51.70	52.51	2,257,500
13 Jul 22	52.88000 +0.89	53.25	51.20	51.49	1,893,300
12 Jul 22	51.99000 +0.42	52.80	51.63	51.63	1,447,900
11 Jul 22	51.57000 -1.28	52.47	51.51	52.36	889,100
08 Jul 22	52.85000 -0.35	53.25	52.29	52.69	1,247,600
07 Jul 22	53.20000 +2.19	53.28	50.89	51.25	1,778,300
06 Jul 22	51.01000 -0.14	51.84	50.65	51.14	1,180,200
05 Jul 22	51.15000 -0.59	52.20	50.21	51.62	1,725,400
04 Jul 22	51.74000 +1.53	52.28	50.25	50.25	1,061,300
30 Jun 22	50.21000 -2.43	51.99	49.58	51.51	2,802,100
29 Jun 22	52.64000 -0.74	53.38	51.48	52.96	1,784,700
28 Jun 22	53.38000 -1.96	55.90	53.17	55.76	1,719,500
27 Jun 22	55.34000 +0.17	56.37	54.94	55.42	2,698,500
24 Jun 22	55.17000 +1.81	55.19	53.80	54.12	1,465,900
23 Jun 22	53.36000 +0.08	54.21	53.22	53.57	1,352,700
22 Jun 22	53.28000 -0.22	54.01	52.24	52.91	1,373,900
21 Jun 22	53.50000 -0.01	53.91	53.28	53.52	1,908,400
20 Jun 22	53.51000 +0.47	53.74	52.87	53.00	483,200
17 Jun 22	53.04000 +0.36	53.46	52.23	52.95	4,468,900
16 Jun 22	52.68000 -1.37	53.40	51.63	53.01	1,581,600
15 Jun 22	54.05000 -0.30	54.65	53.47	54.50	1,148,700
14 Jun 22	54.35000 +0.66	54.54	53.18	53.66	1,943,800
13 Jun 22	53.69000 -1.01	54.63	53.53	53.64	2,667,600
10 Jun 22	54.70000 -1.95	56.38	54.49	56.26	2,673,000
09 Jun 22	56.65000 -0.50	57.62	56.57	57.19	1,212,800
08 Jun 22	57.15000 -0.32	58.28	56.83	57.48	1,928,700
07 Jun 22	57.47000 +0.14	57.52	56.70	57.00	1,026,200
06 Jun 22	57.33000 -0.37	58.08	57.26	57.94	769,200
03 Jun 22	57.70000 -0.30	58.21	57.49	57.70	922,800
02 Jun 22	58.00000 +0.57	58.15	57.04	57.43	815,500
01 Jun 22	57.43000 -0.04	58.10	57.02	57.35	1,009,400
31 May 22	57.47000 -0.60	58.75	57.37	57.73	3,903,800
30 May 22	58.07000 +1.04	58.38	57.05	57.32	435,300
27 May 22	57.03000 +0.77	57.27	56.47	56.86	2,016,000
26 May 22	56.26000 +0.63	56.52	55.29	55.63	1,649,300
25 May 22	55.63000 +0.37	56.09	55.35	55.80	1,266,100
24 May 22	55.26000 -0.35	56.03	54.84	56.00	1,601,200
20 May 22	55.61000 +0.08	56.40	55.21	55.50	2,348,200
19 May 22	55.53000 +0.87	56.23	53.42	53.42	2,012,600
18 May 22	54.66000 -3.24	57.74	54.43	57.39	1,704,200
17 May 22	57.90000 -1.06	59.39	57.67	59.39	1,444,400
16 May 22	58.96000 +0.52	59.41	57.90	58.25	1,553,100
13 May 22	58.44000 +0.69	58.88	57.50	58.00	1,633,600
12 May 22	57.75000 +2.83	57.83	54.42	54.42	2,732,200
11 May 22	54.92000 +0.00	55.46	53.80	54.94	2,963,900
10 May 22	54.92000 +0.00	56.00	54.19	55.81	2,838,700
09 May 22	54.92000 -0.29	56.17	54.73	54.77	1,960,300
06 May 22	55.21000 -0.05	56.18	54.57	54.90	1,889,400
05 May 22	55.26000 -2.23	57.44	55.10	57.10	1,998,200
04 May 22	57.49000 -0.46	58.48	56.69	58.20	1,751,100
03 May 22	57.95000 -0.16	59.23	57.86	58.29	1,771,300
02 May 22	58.11000 +0.92	59.60	57.41	57.50	2,494,600
29 Apr 22	57.19000 -1.20	58.50	56.90	58.00	1,910,900
28 Apr 22	58.39000 +1.78	58.70	56.13	56.75	1,627,000
27 Apr 22	56.61000 +0.50	57.27	55.69	56.27	1,631,300
26 Apr 22	56.11000 -0.86	57.25	56.03	57.25	1,647,800
25 Apr 22	56.97000 +0.29	57.15	56.21	56.40	1,099,700
22 Apr 22	56.68000 -0.64	57.78	56.64	57.13	1,829,300
21 Apr 22	57.32000 -0.40	57.97	57.24	57.75	1,139,300
20 Apr 22	57.72000 -0.46	58.40	57.44	58.27	1,304,400
19 Apr 22	58.18000 +1.60	58.44	56.53	56.71	2,294,300
18 Apr 22	56.58000 +0.16	56.97	56.20	56.30	1,338,700
14 Apr 22	56.42000 -0.32	57.34	56.38	56.67	1,356,800
13 Apr 22	56.74000 +0.07	57.13	56.36	56.65	1,593,300
12 Apr 22	56.67000 -0.67	58.25	56.61	57.54	1,840,300
11 Apr 22	57.34000 -0.08	58.13	56.67	57.18	2,031,900
08 Apr 22	57.42000 +0.01	57.98	56.96	57.40	1,525,700
07 Apr 22	57.41000 +0.71	57.60	56.75	56.90	1,943,900
06 Apr 22	56.70000 -0.09	57.02	56.42	56.60	1,058,900
05 Apr 22	56.79000 +0.33	57.22	56.05	56.05	1,123,400
04 Apr 22	56.46000 +0.90	56.95	55.53	55.53	1,397,900
01 Apr 22	55.56000 -0.76	56.70	55.12	56.50	1,503,200
31 Mar 22	56.32000 +1.02	56.92	55.28	55.65	2,078,000
30 Mar 22	55.30000 +0.16	55.64	54.56	54.92	1,405,800
29 Mar 22	55.14000 -0.27	56.20	54.98	55.69	1,312,600
28 Mar 22	55.41000 +1.11	56.58	54.12	54.40	2,016,800
25 Mar 22	54.30000 +0.90	54.38	52.93	53.40	1,581,700
24 Mar 22	53.40000 +1.03	53.81	52.37	52.61	1,852,900
23 Mar 22	52.37000 -0.42	52.70	52.24	52.70	1,419,300
22 Mar 22	52.79000 +0.11	53.06	52.35	52.62	1,721,300
21 Mar 22	52.68000 -0.41	53.00	51.90	53.00	1,344,500
18 Mar 22	53.09000 +0.41	53.26	51.95	52.49	7,068,600
17 Mar 22	52.68000 +1.86	52.76	50.50	50.75	2,372,000
16 Mar 22	50.82000 +2.91	51.28	48.62	49.00	2,645,300
15 Mar 22	47.91000 -1.31	49.22	47.78	49.22	2,111,800
14 Mar 22	49.22000 +0.38	49.38	48.48	48.73	1,219,500
11 Mar 22	48.84000 -0.34	49.58	48.53	49.45	2,395,500
10 Mar 22	49.18000 +0.43	49.41	47.20	47.91	2,174,500
09 Mar 22	48.75000 +2.38	48.78	47.00	47.50	2,519,200
08 Mar 22	46.37000 -0.16	46.85	45.23	46.49	2,780,700
07 Mar 22	46.53000 -1.99	48.62	46.44	48.00	1,847,000
04 Mar 22	48.52000 +0.25	48.68	46.84	47.60	2,241,500
03 Mar 22	48.27000 -1.11	49.53	48.04	49.26	1,605,800
02 Mar 22	49.38000 +0.24	49.99	49.05	49.05	1,482,000
01 Mar 22	49.14000 -0.61	50.03	48.76	49.69	1,597,100
28 Feb 22	49.75000 -1.46	50.95	49.59	50.95	4,333,200
25 Feb 22	51.21000 +1.74	51.24	48.87	49.41	2,013,100
24 Feb 22	49.47000 +0.20	49.55	47.58	48.01	1,724,200
23 Feb 22	49.27000 +0.07	50.09	49.08	49.25	1,648,500
22 Feb 22	49.20000 -0.46	50.09	48.77	49.61	1,417,000
18 Feb 22	49.66000 -1.14	51.00	49.61	50.68	1,184,500
17 Feb 22	50.80000 -0.70	51.46	50.46	51.30	1,499,400
16 Feb 22	51.50000 -0.75	52.45	51.40	51.91	1,387,800
15 Feb 22	52.25000 -0.40	53.09	51.54	52.08	1,813,300
14 Feb 22	52.65000 -1.00	53.83	52.10	53.60	1,509,700
11 Feb 22	53.65000 -0.25	54.68	53.36	54.13	2,136,200
10 Feb 22	53.90000 -1.20	55.35	53.82	54.63	2,976,200
09 Feb 22	55.10000 +0.84	55.42	54.20	54.60	1,863,000
08 Feb 22	54.26000 +0.34	54.63	53.69	53.94	1,386,100
07 Feb 22	53.92000 +0.54	54.20	52.58	52.95	1,633,100
04 Feb 22	53.38000 +0.45	54.13	53.04	53.07	1,733,200
03 Feb 22	52.93000 -0.58	53.75	52.53	53.16	1,521,700
02 Feb 22	53.51000 +0.39	54.30	53.09	53.18	1,935,300
01 Feb 22	53.12000 +1.85	53.73	51.45	51.50	3,302,600
31 Jan 22	51.27000 +1.53	51.49	49.32	49.48	2,218,100
28 Jan 22	49.74000 +0.83	49.78	48.45	48.77	1,234,300
27 Jan 22	48.91000 -0.04	49.77	48.78	49.41	1,459,300
26 Jan 22	48.95000 -0.96	51.02	48.78	50.10	1,617,900
25 Jan 22	49.91000 +0.16	50.22	48.17	49.09	2,100,500
24 Jan 22	49.75000 +1.18	49.95	47.49	48.21	2,010,200
21 Jan 22	48.57000 -1.56	50.69	48.45	49.61	1,424,600
20 Jan 22	50.13000 -0.35	51.30	49.89	50.74	1,564,000
19 Jan 22	50.48000 -0.98	51.73	50.33	51.63	2,280,300
18 Jan 22	51.46000 -0.31	51.98	51.14	51.19	1,511,400
17 Jan 22	51.77000 +0.39	51.84	51.15	51.64	346,100
14 Jan 22	51.38000 -0.13	51.87	51.11	51.50	1,200,400
13 Jan 22	51.51000 -0.06	52.11	51.39	51.51	1,172,900
12 Jan 22	51.57000 +0.90	51.75	50.34	50.48	1,163,700
11 Jan 22	50.67000 -0.13	50.89	49.77	50.33	1,174,600
10 Jan 22	50.80000 +0.60	50.94	49.67	50.24	1,358,500
07 Jan 22	50.20000 -0.43	51.09	50.14	50.65	1,187,300
06 Jan 22	50.63000 -0.13	51.59	50.38	50.42	1,299,000
05 Jan 22	50.76000 -1.34	52.66	50.62	52.14	2,080,200
04 Jan 22	52.10000 -0.90	53.29	51.75	52.90	1,726,600
31 Dec 21	53.00000 -0.48	53.97	52.67	53.10	797,900
30 Dec 21	53.48000 +0.48	53.95	52.35	52.90	617,800
29 Dec 21	53.00000 +0.55	53.35	51.75	51.75	954,500
24 Dec 21	52.45000 -0.23	52.91	51.93	52.62	327,600
23 Dec 21	52.68000 +1.10	53.00	51.67	51.68	1,752,200
22 Dec 21	51.58000 +0.64	52.04	50.23	50.84	1,244,400
21 Dec 21	50.94000 +2.66	51.47	48.55	48.72	1,167,000
20 Dec 21	48.28000 +0.43	48.91	47.70	47.85	1,271,700
17 Dec 21	47.85000 +0.43	49.00	47.01	47.42	3,952,400
16 Dec 21	47.42000 -0.59	48.35	47.26	47.80	1,193,000
15 Dec 21	48.01000 -0.29	49.20	47.50	49.20	2,293,800
14 Dec 21	48.30000 -1.25	49.57	47.65	48.79	1,507,900
13 Dec 21	49.55000 -0.45	50.87	48.81	49.41	2,476,200
10 Dec 21	50.00000 -2.45	52.19	49.55	52.19	1,402,300
09 Dec 21	52.45000 +0.95	52.89	51.16	51.50	936,400
08 Dec 21	51.50000 +1.87	51.75	49.06	49.78	2,228,000
07 Dec 21	49.63000 +0.79	49.79	49.15	49.36	36,200
06 Dec 21	48.84000 +0.99	49.15	48.04	48.05	179,600
03 Dec 21	47.85000 +0.14	48.60	47.70	48.00	32,600
02 Dec 21	47.71000 +1.45	48.19	46.26	46.26	45,500
01 Dec 21	46.26000 -0.72	47.78	46.18	47.16	23,900
30 Nov 21	46.98000 -0.49	47.75	45.75	47.75	40,200
29 Nov 21	47.47000 +0.53	48.15	46.95	47.02	45,600
26 Nov 21	46.94000 -1.31	48.15	46.84	47.50	53,800
25 Nov 21	48.25000 -0.25	48.95	48.25	48.37	31,800
24 Nov 21	48.50000 -2.25	49.89	47.26	49.89	77,900
23 Nov 21	50.75000 -0.27	51.60	50.01	50.64	12,200
22 Nov 21	51.02000 -0.07	51.50	50.49	51.14	27,700
19 Nov 21	51.09000 -1.15	52.58	51.04	52.17	32,700
18 Nov 21	52.24000 -0.02	52.65	51.82	51.87	24,700
17 Nov 21	52.26000 +0.92	52.30	51.34	51.59	16,000
16 Nov 21	51.34000 +0.24	51.45	50.98	51.08	22,900
15 Nov 21	51.10000 +0.68	51.28	50.42	50.42	15,800
12 Nov 21	50.42000 +0.00	50.80	50.14	50.56	9,900
11 Nov 21	50.42000 +0.05	50.80	50.26	50.37	3,600
10 Nov 21	50.37000 -0.23	50.73	50.25	50.65	6,500
09 Nov 21	50.60000 +0.84	50.60	49.74	49.75	7,900
08 Nov 21	49.76000 +0.07	49.87	49.13	49.70	9,300
05 Nov 21	49.69000 -0.21	50.33	49.69	49.71	14,000
04 Nov 21	49.90000 +1.45	49.90	48.63	48.63	24,900
03 Nov 21	48.45000 +0.10	48.80	48.13	48.35	9,400
02 Nov 21	48.35000 +0.03	48.94	48.35	48.45	109,300
01 Nov 21	48.32000 +1.22	48.32	47.00	47.00	11,100
29 Oct 21	47.10000 -0.85	47.44	46.75	46.96	4,000
28 Oct 21	47.95000 +0.74	47.95	46.85	47.22	7,400
27 Oct 21	47.21000 -0.80	48.26	47.00	48.26	6,900
26 Oct 21	48.01000 -1.46	49.37	48.01	49.37	10,800
25 Oct 21	49.47000 +0.82	49.47	48.43	48.87	3,400
22 Oct 21	48.65000 +0.09	48.84	48.35	48.63	7,100
21 Oct 21	48.56000 +0.66	48.66	48.00	48.00	2,700
20 Oct 21	47.90000 -0.56	48.98	47.90	48.98	7,100
19 Oct 21	48.46000 -0.87	48.46	47.86	48.30	16,900
18 Oct 21	49.33000 +1.54	49.33	47.51	47.51	8,600
15 Oct 21	47.79000 -0.18	48.19	47.65	48.19	2,700
14 Oct 21	47.97000 +0.17	48.35	47.82	48.00	7,500
13 Oct 21	47.80000 +0.58	47.80	47.00	47.10	4,200
12 Oct 21	47.22000 -0.79	48.44	46.75	48.44	14,800
08 Oct 21	48.01000 -0.57	48.48	47.35	48.48	8,500
07 Oct 21	48.58000 +0.58	48.58	48.00	48.00	3,600
06 Oct 21	48.00000 -0.50	48.50	47.82	48.10	3,900
05 Oct 21	48.50000 +0.63	48.50	47.84	47.99	4,100
04 Oct 21	47.87000 -0.88	48.59	47.61	48.01	11,600
01 Oct 21	48.75000 +0.00	48.75	48.15	48.58	6,600
30 Sep 21	48.75000 -0.23	49.17	48.39	49.00	6,400
29 Sep 21	48.98000 +0.24	49.28	48.74	48.74	2,400
28 Sep 21	48.74000 -0.45	48.85	47.75	48.85	10,600
27 Sep 21	49.19000 -0.12	49.20	48.50	49.20	4,600
24 Sep 21	49.31000 +0.76	49.51	48.29	48.79	4,600
23 Sep 21	48.55000 -0.56	49.33	48.55	49.33	5,200
22 Sep 21	49.11000 -0.37	49.79	48.99	49.71	3,000
21 Sep 21	49.48000 +1.16	49.66	48.51	48.57	7,900
20 Sep 21	48.32000 -0.73	49.00	48.20	48.99	10,800
17 Sep 21	49.05000 -1.10	49.96	48.70	49.30	17,500
16 Sep 21	50.15000 -0.30	50.54	50.11	50.44	6,400
15 Sep 21	50.45000 +0.06	50.55	49.97	50.44	9,200
14 Sep 21	50.39000 +0.23	50.40	50.16	50.34	4,900
13 Sep 21	50.16000 +0.10	50.95	50.16	50.22	7,000
10 Sep 21	50.06000 -0.51	50.85	50.01	50.85	4,700
09 Sep 21	50.57000 -0.37	50.90	50.28	50.90	3,400
08 Sep 21	50.94000 +0.46	50.94	50.29	50.30	5,200
07 Sep 21	50.48000 -0.25	50.86	50.40	50.73	8,300
03 Sep 21	50.73000 -0.89	51.53	50.65	51.53	8,300
02 Sep 21	51.62000 +1.02	51.62	50.15	50.15	8,000
01 Sep 21	50.60000 -0.82	51.57	50.60	51.00	11,000
31 Aug 21	51.42000 -0.86	52.02	51.19	52.02	7,000
30 Aug 21	52.28000 +0.90	52.28	51.40	51.40	9,500
27 Aug 21	51.38000 +0.17	51.81	51.30	51.33	9,000
26 Aug 21	51.21000 -0.54	51.74	50.82	51.74	6,000
25 Aug 21	51.75000 +0.15	51.83	51.12	51.49	5,500
24 Aug 21	51.60000 -0.50	52.18	51.54	52.03	4,800
23 Aug 21	52.10000 -0.20	52.64	51.81	52.64	9,000
20 Aug 21	52.30000 -0.02	52.37	52.00	52.31	6,900
19 Aug 21	52.32000 +0.50	52.35	51.20	51.92	9,400
18 Aug 21	51.82000 -0.18	52.47	51.76	51.92	7,600
17 Aug 21	52.00000 +0.21	52.07	51.61	51.79	5,100
16 Aug 21	51.79000 +0.46	51.80	51.35	51.40	15,200
13 Aug 21	51.33000 -0.17	51.78	51.00	51.00	3,100
12 Aug 21	51.50000 +0.00	51.75	50.99	51.75	6,800
11 Aug 21	51.50000 -0.09	51.51	50.86	51.51	4,700
10 Aug 21	51.59000 +0.35	52.00	50.51	50.51	8,200
09 Aug 21	51.24000 -0.25	51.58	51.05	51.58	5,900
06 Aug 21	51.49000 +0.52	51.65	50.60	51.03	11,800
05 Aug 21	50.97000 -0.95	51.99	50.95	51.99	4,400
04 Aug 21	51.92000 -0.04	52.06	51.65	51.80	9,500
03 Aug 21	51.96000 +0.99	52.54	50.97	50.97	32,400
30 Jul 21	50.97000 +1.01	50.97	49.83	49.83	11,200
29 Jul 21	49.96000 +0.44	49.98	49.65	49.98	6,100
28 Jul 21	49.52000 -0.45	49.83	49.26	49.80	4,700
27 Jul 21	49.97000 -0.29	50.24	49.66	50.24	14,800
26 Jul 21	50.26000 +0.58	50.32	49.56	49.97	13,200
23 Jul 21	49.68000 +0.44	49.95	48.98	49.30	5,000
22 Jul 21	49.24000 -0.04	49.96	48.98	49.95	5,100
21 Jul 21	49.28000 -0.08	49.74	49.28	49.37	9,100
20 Jul 21	49.36000 +0.75	49.59	48.51	48.51	14,300
19 Jul 21	48.61000 -0.95	49.43	48.24	49.43	18,200
16 Jul 21	49.56000 +0.06	50.47	49.24	49.69	19,600
15 Jul 21	49.50000 +2.25	49.78	47.47	47.47	31,300
14 Jul 21	47.25000 -0.23	47.89	47.18	47.89	13,900
13 Jul 21	47.48000 -0.02	47.63	47.03	47.60	6,200
12 Jul 21	47.50000 +0.65	47.73	46.85	47.00	24,700
09 Jul 21	46.85000 +0.85	46.96	46.01	46.16	9,800
08 Jul 21	46.00000 +0.33	46.00	45.28	45.35	4,600
07 Jul 21	45.67000 -0.56	46.21	45.59	45.81	2,800
06 Jul 21	46.23000 -0.57	46.47	45.96	46.47	8,100
05 Jul 21	46.80000 -0.45	47.27	46.66	47.27	15,200
02 Jul 21	47.25000 +1.13	47.25	45.85	45.85	27,200
30 Jun 21	46.12000 +1.51	46.75	45.19	45.19	31,200
29 Jun 21	44.61000 +0.21	45.41	44.40	44.40	19,200
28 Jun 21	44.40000 +0.30	44.40	43.84	43.99	8,800
25 Jun 21	44.10000 +0.34	44.21	43.75	43.76	6,500
24 Jun 21	43.76000 -0.10	44.06	43.57	43.80	4,000
23 Jun 21	43.86000 -0.44	44.37	43.27	44.37	87,400
22 Jun 21	44.30000 +0.72	45.10	43.74	43.97	16,200
21 Jun 21	43.58000 -1.39	44.85	43.58	44.77	22,900
18 Jun 21	44.97000 -0.41	45.32	44.76	45.32	6,600
17 Jun 21	45.38000 +0.53	45.60	44.83	44.84	19,600
16 Jun 21	44.85000 -0.50	45.18	44.70	45.18	55,600
15 Jun 21	45.35000 -0.18	45.78	45.35	45.53	7,900
14 Jun 21	45.53000 +0.02	45.53	45.10	45.47	7,100
11 Jun 21	45.51000 +0.40	45.51	45.25	45.25	1,500
10 Jun 21	45.11000 +0.09	45.50	44.95	45.13	10,200
09 Jun 21	45.02000 -0.22	45.25	44.50	45.22	15,900
08 Jun 21	45.24000 +0.24	45.30	44.84	45.14	8,900
07 Jun 21	45.00000 -0.03	45.10	44.73	45.10	12,500
04 Jun 21	45.03000 +0.19	45.13	44.70	44.91	10,100
03 Jun 21	44.84000 +0.02	45.01	44.24	44.24	13,900
02 Jun 21	44.82000 +0.58	44.82	44.28	44.30	10,900
01 Jun 21	44.24000 +0.57	44.59	43.67	43.67	10,400
31 May 21	43.67000 -0.68	44.68	43.67	44.68	9,300
28 May 21	44.35000 -0.45	44.93	44.35	44.93	16,700
27 May 21	44.80000 +0.32	44.85	44.31	44.54	11,700
26 May 21	44.48000 +0.22	44.68	43.51	43.51	21,300
25 May 21	44.26000 +0.16	44.60	44.01	44.01	9,600
21 May 21	44.10000 -0.86	44.70	44.10	44.49	10,700
20 May 21	44.96000 +0.94	44.96	44.00	44.00	44,000
19 May 21	44.02000 +0.12	44.02	43.34	43.61	17,000
18 May 21	43.90000 +0.20	44.08	43.55	43.59	17,300
17 May 21	43.70000 +0.25	43.84	43.16	43.16	30,400
14 May 21	43.45000 +0.99	43.45	42.52	42.52	22,300
13 May 21	42.46000 +0.26	42.52	41.70	42.25	8,100
12 May 21	42.20000 +0.19	42.68	42.00	42.00	27,800
11 May 21	42.01000 -0.69	42.81	42.01	42.59	13,700
10 May 21	42.70000 +0.70	43.00	41.92	41.93	20,300
07 May 21	42.00000 +0.11	42.03	41.45	41.76	12,500
06 May 21	41.89000 -0.24	42.11	41.45	42.00	12,000
05 May 21	42.13000 +0.60	42.13	41.05	41.05	32,400
04 May 21	41.53000 -0.30	41.83	41.22	41.83	11,800
03 May 21	41.83000 +0.07	42.25	41.76	41.78	11,800
30 Apr 21	41.76000 -0.18	42.16	41.70	41.89	15,600
29 Apr 21	41.94000 +0.24	42.61	41.76	41.76	62,700
28 Apr 21	41.70000 +0.06	42.23	41.63	41.89	9,000
27 Apr 21	41.64000 +0.02	42.10	41.37	41.46	25,200
26 Apr 21	41.62000 -0.21	41.83	41.25	41.83	23,100
23 Apr 21	41.83000 -0.04	42.08	41.73	41.87	7,700
22 Apr 21	41.87000 -0.46	42.18	41.73	42.18	12,000
21 Apr 21	42.33000 +0.06	42.65	42.00	42.27	12,600
20 Apr 21	42.27000 +0.15	42.27	41.85	42.12	13,100
19 Apr 21	42.12000 +0.48	42.15	41.66	41.66	18,500
16 Apr 21	41.64000 -0.28	42.08	41.51	41.99	19,200
15 Apr 21	41.92000 +0.15	42.26	41.86	41.86	32,600
14 Apr 21	41.77000 +0.05	41.95	41.32	41.80	11,800
13 Apr 21	41.72000 +0.00	42.02	41.63	41.80	14,800
12 Apr 21	41.72000 +0.17	41.97	41.48	41.56	8,700
09 Apr 21	41.55000 -0.15	41.74	41.24	41.74	6,600
08 Apr 21	41.70000 -0.64	42.21	41.24	42.21	31,800
07 Apr 21	42.34000 +1.58	42.34	40.80	40.80	79,600
06 Apr 21	40.76000 -0.43	41.01	40.60	41.01	13,300
05 Apr 21	41.19000 -0.11	41.38	41.01	41.36	12,900
01 Apr 21	41.30000 +0.57	41.38	40.19	40.78	46,100
31 Mar 21	40.73000 -0.44	41.37	40.73	41.10	20,600
30 Mar 21	41.17000 -0.13	41.31	40.99	41.31	19,800
29 Mar 21	41.30000 +1.11	41.45	39.77	39.77	50,100
26 Mar 21	40.19000 +0.16	40.41	39.85	40.00	29,000
25 Mar 21	40.03000 +0.18	40.13	39.65	40.00	20,800
24 Mar 21	39.85000 -0.61	40.44	39.85	40.43	13,500
23 Mar 21	40.46000 -0.07	40.98	40.38	40.39	22,800
22 Mar 21	40.53000 +0.40	40.70	39.58	40.13	27,000
19 Mar 21	40.13000 -0.57	40.80	39.98	40.57	23,300
18 Mar 21	40.70000 -0.86	40.90	39.77	40.76	83,300
17 Mar 21	41.56000 -0.33	41.91	41.26	41.91	54,600
16 Mar 21	41.89000 +0.28	42.10	41.76	41.77	21,800
15 Mar 21	41.61000 -0.07	42.38	41.35	42.09	59,500
12 Mar 21	41.68000 +0.58	42.25	41.24	41.25	85,400
11 Mar 21	41.10000 -0.17	41.64	41.02	41.24	58,100
10 Mar 21	41.27000 +0.35	41.36	40.73	40.95	19,500
09 Mar 21	40.92000 +0.08	41.52	40.78	41.20	15,500
08 Mar 21	40.84000 +0.26	41.07	40.42	40.75	38,000
05 Mar 21	40.58000 +0.69	40.71	39.92	39.93	35,200
04 Mar 21	39.89000 +0.67	40.00	39.18	39.18	69,200
03 Mar 21	39.22000 -0.33	39.56	39.07	39.56	16,100
02 Mar 21	39.55000 +0.75	39.57	38.98	39.09	50,800
01 Mar 21	38.80000 +0.17	39.03	38.60	38.60	26,300
26 Feb 21	38.63000 +0.04	38.75	38.35	38.75	83,200
25 Feb 21	38.59000 +0.50	38.64	38.05	38.08	35,600
24 Feb 21	38.09000 +0.19	38.75	37.60	38.00	29,600
23 Feb 21	37.90000 -0.22	38.30	37.79	38.18	23,300
22 Feb 21	38.12000 -0.18	38.26	37.79	38.10	25,200
19 Feb 21	38.30000 -0.54	38.84	38.09	38.84	76,900
18 Feb 21	38.84000 -0.16	39.55	38.66	38.90	47,300
17 Feb 21	39.00000 -0.50	39.60	39.00	39.49	50,300
16 Feb 21	39.50000 -0.39	40.00	39.31	39.90	58,600
12 Feb 21	39.89000 +0.53	40.03	39.16	39.46	76,000
11 Feb 21	39.36000 +0.12	39.52	38.93	39.28	57,600
10 Feb 21	39.24000 +0.06	39.63	39.15	39.20	49,600
09 Feb 21	39.18000 -0.68	39.95	38.91	39.75	83,800
08 Feb 21	39.86000 -0.10	40.35	39.66	40.00	83,800
05 Feb 21	39.96000 -1.16	41.34	39.91	41.34	181,300
04 Feb 21	41.12000 +0.71	41.37	40.41	40.79	90,600
03 Feb 21	40.41000 +0.50	40.78	40.05	40.09	119,700
02 Feb 21	39.91000 +0.22	40.23	39.65	40.00	73,300
01 Feb 21	39.69000 +0.17	39.98	39.42	39.85	48,900
29 Jan 21	39.52000 -0.03	39.63	39.20	39.60	33,000
28 Jan 21	39.55000 +0.32	39.69	39.35	39.69	46,600
27 Jan 21	39.23000 -0.39	39.86	39.15	39.86	73,300
26 Jan 21	39.62000 +0.29	39.95	39.00	39.35	67,300
25 Jan 21	39.33000 +0.70	39.80	38.64	39.39	115,900
22 Jan 21	38.63000 +0.32	38.65	38.30	38.52	40,500
21 Jan 21	38.31000 -0.34	38.94	38.25	38.94	51,500
20 Jan 21	38.65000 +0.25	38.88	38.40	38.74	71,700
19 Jan 21	38.40000 -0.90	40.00	38.07	40.00	125,700
18 Jan 21	39.30000 +0.85	40.81	38.91	40.64	134,900
15 Jan 21	38.45000 +1.47	38.79	37.35	37.98	222,600
14 Jan 21	36.98000 -0.31	39.45	36.90	39.45	410,400
13 Jan 21	37.29000 -4.06	40.80	37.20	40.80	484,600
12 Jan 21	41.35000 -1.12	42.63	41.35	42.63	53,000
11 Jan 21	42.47000 -0.50	42.90	42.35	42.61	13,700
08 Jan 21	42.97000 -0.13	43.50	42.65	43.50	15,900
07 Jan 21	43.10000 -0.10	43.85	42.85	43.85	41,800
06 Jan 21	43.20000 -0.60	43.95	43.05	43.95	30,900
05 Jan 21	43.80000 -0.24	44.50	43.50	44.00	11,400
04 Jan 21	44.04000 +0.54	44.49	43.70	43.87	8,000
31 Dec 20	43.50000 -0.65	44.75	43.50	44.11	8,900
30 Dec 20	44.15000 -0.65	44.90	44.15	44.90	2,600
29 Dec 20	44.80000 +0.05	45.08	44.12	44.12	7,500
24 Dec 20	44.75000 +0.38	44.91	44.42	44.91	3,500
23 Dec 20	44.37000 -0.64	45.48	44.27	45.48	8,400
22 Dec 20	45.01000 +0.14	45.87	44.68	44.83	9,500
21 Dec 20	44.87000 -0.14	45.42	44.26	45.21	6,700
18 Dec 20	45.01000 -0.38	45.57	45.01	45.50	7,900
17 Dec 20	45.39000 +0.61	45.50	44.67	44.79	6,700
16 Dec 20	44.78000 -0.37	45.30	44.78	45.25	12,200
15 Dec 20	45.15000 +0.15	45.25	44.87	44.95	6,100
14 Dec 20	45.00000 +0.83	45.10	44.28	44.50	12,300
11 Dec 20	44.17000 -0.01	44.45	43.92	44.01	5,300
10 Dec 20	44.18000 -0.53	44.98	44.11	44.70	9,600
09 Dec 20	44.71000 +0.05	44.80	44.12	44.69	5,000
08 Dec 20	44.66000 +0.11	45.19	44.56	44.56	38,700
07 Dec 20	44.55000 +0.15	44.87	44.41	44.85	68,300
04 Dec 20	44.40000 -0.52	44.92	44.25	44.80	7,300
03 Dec 20	44.92000 +0.49	44.97	44.25	44.97	6,400
02 Dec 20	44.43000 +1.03	44.43	43.40	43.65	6,900
01 Dec 20	43.40000 +0.20	43.99	43.40	43.50	9,300
30 Nov 20	43.20000 -0.10	43.74	43.02	43.02	5,100
27 Nov 20	43.30000 -0.49	43.84	43.16	43.84	5,700
26 Nov 20	43.79000 +0.09	44.00	43.50	43.76	8,500
25 Nov 20	43.70000 -0.29	45.65	43.00	45.65	23,100
24 Nov 20	43.99000 +0.24	44.14	43.37	43.77	17,600
23 Nov 20	43.75000 -0.11	44.93	43.55	44.93	15,600
20 Nov 20	43.86000 +0.36	44.80	43.55	43.64	9,900
19 Nov 20	43.50000 -0.99	44.61	43.29	44.61	9,300
18 Nov 20	44.49000 -0.86	45.19	44.48	45.14	9,200
17 Nov 20	45.35000 +0.32	45.79	44.98	45.79	2,800
16 Nov 20	45.03000 -0.23	45.05	44.68	45.01	8,200
13 Nov 20	45.26000 +0.15	45.41	44.97	45.02	4,900
12 Nov 20	45.11000 -0.66	45.63	45.11	45.60	2,400
11 Nov 20	45.77000 -0.23	46.21	45.49	45.75	27,500
10 Nov 20	46.00000 +0.63	46.20	45.03	45.51	5,000
09 Nov 20	45.37000 -0.23	46.70	45.37	46.59	10,400
06 Nov 20	45.60000 -0.22	46.00	45.40	46.00	4,300
05 Nov 20	45.82000 +2.27	46.20	44.32	45.49	20,400
04 Nov 20	43.55000 +0.05	44.30	43.50	43.50	6,100
03 Nov 20	43.50000 +1.66	43.75	42.05	42.05	17,700
02 Nov 20	41.84000 +0.59	42.05	41.21	41.88	8,100
30 Oct 20	41.25000 -0.42	41.62	40.47	41.62	8,200
29 Oct 20	41.67000 -0.21	42.00	41.45	41.54	6,600
28 Oct 20	41.88000 -0.54	42.27	41.70	42.27	8,500
27 Oct 20	42.42000 -0.40	43.13	42.30	42.99	6,300
26 Oct 20	42.82000 -0.40	43.21	42.71	43.17	5,100
23 Oct 20	43.22000 -0.18	43.41	43.01	43.22	5,600
22 Oct 20	43.40000 -0.16	43.88	43.20	43.56	4,300
21 Oct 20	43.56000 -0.47	44.16	43.50	43.86	4,500
20 Oct 20	44.03000 -0.12	44.59	44.00	44.11	5,400
19 Oct 20	44.15000 -0.60	44.81	44.15	44.64	4,600
16 Oct 20	44.75000 -0.18	45.21	44.66	44.88	2,000
15 Oct 20	44.93000 -0.15	45.23	44.50	45.00	4,200
14 Oct 20	45.08000 +0.18	45.10	44.65	44.83	3,600
13 Oct 20	44.90000 -0.65	45.55	44.32	45.54	6,100
09 Oct 20	45.55000 -0.25	46.67	45.32	46.67	4,400
08 Oct 20	45.80000 -0.21	46.68	45.57	46.68	2,900
07 Oct 20	46.01000 +0.14	46.74	45.83	46.74	3,500
06 Oct 20	45.87000 -0.57	46.41	45.50	46.41	6,800
05 Oct 20	46.44000 +0.22	46.55	45.97	46.02	4,500
02 Oct 20	46.22000 -0.41	46.51	45.53	45.53	9,900
01 Oct 20	46.63000 +0.22	46.71	46.20	46.20	5,000
30 Sep 20	46.41000 -0.23	47.00	46.41	46.50	4,000
29 Sep 20	46.64000 +0.00	46.99	46.03	46.66	5,900
28 Sep 20	46.64000 -0.28	47.26	46.12	46.92	6,400
25 Sep 20	46.92000 -0.19	47.47	46.80	47.00	8,200
24 Sep 20	47.11000 +0.33	47.50	46.19	46.19	11,400
23 Sep 20	46.78000 +0.63	47.30	46.31	46.31	14,900
22 Sep 20	46.15000 +1.20	46.47	44.94	45.09	18,900
21 Sep 20	44.95000 +0.24	45.11	44.05	44.17	8,900
18 Sep 20	44.71000 +0.47	44.73	44.10	44.12	5,200
17 Sep 20	44.24000 +0.94	44.40	43.01	43.31	18,800
16 Sep 20	43.30000 -1.34	44.81	43.30	44.51	12,100
15 Sep 20	44.64000 -0.36	45.40	44.44	45.01	5,400
14 Sep 20	45.00000 -0.05	46.94	44.60	45.05	6,000
11 Sep 20	45.05000 +0.37	45.94	44.56	45.94	6,100
10 Sep 20	44.68000 -1.87	46.93	44.68	46.93	12,000
09 Sep 20	46.55000 +2.40	46.83	44.82	44.98	13,000
08 Sep 20	44.15000 -0.69	45.29	44.09	44.09	8,400
04 Sep 20	44.84000 -0.96	46.00	44.74	46.00	11,700
03 Sep 20	45.80000 -0.18	46.70	45.57	46.00	11,000
02 Sep 20	45.98000 +2.96	46.38	45.00	45.00	33,100
01 Sep 20	43.02000 +0.32	43.55	42.50	42.85	11,200
31 Aug 20	42.70000 -1.17	44.37	42.60	44.10	14,900
28 Aug 20	43.87000 -1.18	45.05	43.80	45.05	15,900
27 Aug 20	45.05000 +0.13	45.97	44.69	45.97	11,600
26 Aug 20	44.92000 +0.24	44.93	44.35	44.93	12,000
25 Aug 20	44.68000 -0.81	45.48	44.61	45.48	22,300
24 Aug 20	45.49000 +0.09	45.51	45.05	45.40	4,600
21 Aug 20	45.40000 -0.53	45.87	45.06	45.08	6,600
20 Aug 20	45.93000 +0.25	46.00	45.66	45.98	2,900
19 Aug 20	45.68000 +0.32	45.79	45.60	45.60	4,500
18 Aug 20	45.36000 -0.29	45.60	45.25	45.37	1,700
17 Aug 20	45.65000 +0.10	45.78	45.23	45.50	2,000
14 Aug 20	45.55000 -0.01	46.50	45.26	46.50	2,600
13 Aug 20	45.56000 +0.61	45.56	44.95	44.95	3,800
12 Aug 20	44.95000 -0.63	45.66	44.75	45.66	12,200
11 Aug 20	45.58000 +0.12	46.31	45.52	46.05	1,500
10 Aug 20	45.46000 -0.72	46.00	45.28	45.94	4,700
07 Aug 20	46.18000 -0.58	46.87	46.18	46.57	3,900
06 Aug 20	46.76000 +0.26	46.79	46.27	46.71	2,500
05 Aug 20	46.50000 +0.02	46.80	46.18	46.48	4,400
04 Aug 20	46.48000 -0.10	46.60	45.14	46.60	9,900
31 Jul 20	46.58000 -0.89	47.04	45.80	47.04	6,800
30 Jul 20	47.47000 +0.42	47.57	46.35	46.68	5,900
29 Jul 20	47.05000 +0.55	47.26	46.42	46.51	3,400
28 Jul 20	46.50000 +0.13	46.70	46.14	46.14	4,900
27 Jul 20	46.37000 +0.35	46.56	45.99	46.08	3,500
24 Jul 20	46.02000 -0.04	46.12	45.71	46.06	3,000
23 Jul 20	46.06000 +0.07	46.26	45.71	46.24	3,700
22 Jul 20	45.99000 +0.34	46.84	45.29	46.84	4,300
21 Jul 20	45.65000 -0.92	46.40	45.65	46.35	5,700
20 Jul 20	46.57000 +0.08	46.77	46.27	46.53	6,800
17 Jul 20	46.49000 +1.04	46.75	45.71	45.87	21,600
16 Jul 20	45.45000 -0.49	45.89	45.02	45.24	4,100
15 Jul 20	45.94000 -0.06	46.55	45.58	46.30	4,500
14 Jul 20	46.00000 +0.85	46.15	45.46	46.02	6,100
13 Jul 20	45.15000 -0.70	46.25	45.15	45.89	6,200
10 Jul 20	45.85000 +0.52	45.90	44.76	45.74	6,700
09 Jul 20	45.33000 +1.28	45.85	44.05	44.05	11,700
08 Jul 20	44.05000 +0.48	44.05	43.28	44.04	5,400
07 Jul 20	43.57000 -0.20	43.88	43.45	43.55	36,200
06 Jul 20	43.77000 +0.19	44.49	43.26	44.49	11,600
03 Jul 20	43.58000 +0.37	43.64	43.21	43.21	2,600
02 Jul 20	43.21000 +0.31	44.13	42.98	43.50	14,100
30 Jun 20	42.90000 +0.44	44.27	42.58	43.77	7,700
29 Jun 20	42.46000 -0.04	43.30	42.15	42.17	6,900
26 Jun 20	42.50000 -0.70	43.17	42.25	43.17	6,300
25 Jun 20	43.20000 +0.34	43.33	41.91	42.39	6,300
24 Jun 20	42.86000 +0.82	42.88	41.63	41.63	3,500
23 Jun 20	42.04000 -0.82	43.17	41.72	43.17	8,600
22 Jun 20	42.86000 -0.90	43.50	42.73	43.50	11,700
19 Jun 20	43.76000 +0.76	44.70	43.53	43.54	12,600
18 Jun 20	43.00000 +0.02	43.28	42.30	42.98	4,400
17 Jun 20	42.98000 +0.34	43.00	42.50	42.75	9,400
16 Jun 20	42.64000 +0.72	42.99	42.50	42.80	4,100
15 Jun 20	41.92000 +0.11	42.00	41.15	41.27	8,200
12 Jun 20	41.81000 -0.89	43.52	41.60	42.87	11,100
11 Jun 20	42.70000 -0.70	43.40	41.82	41.82	9,800
10 Jun 20	43.40000 +1.62	43.75	41.75	41.97	15,000
09 Jun 20	41.78000 +0.06	41.78	41.00	41.50	6,000
08 Jun 20	41.72000 -1.71	43.50	41.69	43.50	24,400
05 Jun 20	43.43000 +0.58	43.85	42.88	43.62	6,300
04 Jun 20	42.85000 -1.48	44.50	42.85	43.60	6,600
03 Jun 20	44.33000 +1.19	44.89	43.37	43.37	7,700
02 Jun 20	43.14000 +0.81	43.14	41.74	43.09	8,100
01 Jun 20	42.33000 -0.89	43.89	42.28	43.55	3,000
29 May 20	43.22000 +0.02	43.49	42.50	43.15	5,200
28 May 20	43.20000 +0.81	43.20	42.20	42.39	12,100
27 May 20	42.39000 -0.04	42.50	41.60	42.50	9,100
26 May 20	42.43000 -0.05	42.82	42.40	42.42	4,700
25 May 20	42.48000 +0.17	42.91	42.35	42.83	2,500
22 May 20	42.31000 +0.59	42.92	41.52	41.70	9,600
21 May 20	41.72000 -0.44	42.00	41.18	42.00	7,700
20 May 20	42.16000 +0.61	42.17	41.40	41.51	7,100
19 May 20	41.55000 +1.05	41.55	39.42	40.52	7,100
15 May 20	40.50000 -0.10	41.00	40.33	40.62	12,500
14 May 20	40.60000 -0.03	40.60	39.49	39.99	9,600
13 May 20	40.63000 -0.38	41.03	40.19	41.00	7,500
12 May 20	41.01000 -0.68	41.69	40.86	41.69	5,300
11 May 20	41.69000 +0.96	41.72	40.59	40.73	10,300
08 May 20	40.73000 +0.41	41.06	40.29	40.39	10,900
07 May 20	40.32000 +0.50	40.45	39.86	39.86	9,200
06 May 20	39.82000 -0.18	40.26	39.61	40.02	3,200
05 May 20	40.00000 +0.10	40.00	39.35	39.75	23,100
04 May 20	39.90000 -0.60	40.99	39.50	39.51	39,400
01 May 20	40.50000 +1.15	41.48	38.27	38.27	139,500
30 Apr 20	39.35000 -0.58	40.04	38.50	40.04	10,100
29 Apr 20	39.93000 -0.44	40.99	39.91	40.99	9,200
28 Apr 20	40.37000 -0.18	41.02	40.16	41.02	7,200
27 Apr 20	40.55000 -0.16	41.98	40.25	41.98	8,200
24 Apr 20	40.71000 +1.04	40.71	39.55	39.55	4,200
23 Apr 20	39.67000 -1.41	41.05	39.59	40.99	11,100
22 Apr 20	41.08000 +1.57	41.08	39.36	39.36	9,300
21 Apr 20	39.51000 -0.99	40.57	39.27	39.27	28,600
20 Apr 20	40.50000 -0.05	41.25	40.20	40.30	15,800
17 Apr 20	40.55000 +1.86	40.61	38.81	39.61	16,900
16 Apr 20	38.69000 +0.43	39.00	37.99	38.26	12,400
15 Apr 20	38.26000 +1.17	38.48	36.41	36.79	15,600
14 Apr 20	37.09000 +0.60	37.14	36.01	36.50	17,600
13 Apr 20	36.49000 +0.84	36.66	35.25	36.66	15,700
09 Apr 20	35.65000 -0.64	37.25	35.40	37.00	40,400
08 Apr 20	36.29000 -0.41	37.07	35.63	37.07	17,000
07 Apr 20	36.70000 +1.81	37.39	35.25	35.65	34,700
06 Apr 20	34.89000 +1.89	34.90	33.32	34.10	22,200
03 Apr 20	33.00000 -1.04	34.05	32.66	33.52	9,600
02 Apr 20	34.04000 +1.89	34.27	31.81	33.11	13,600
01 Apr 20	32.15000 -1.34	33.00	31.60	33.00	17,000
31 Mar 20	33.49000 +0.51	34.37	32.82	33.73	16,300
30 Mar 20	32.98000 +0.24	33.22	32.04	33.21	18,000
27 Mar 20	32.74000 -1.80	34.00	31.77	34.00	22,200
26 Mar 20	34.54000 +0.88	34.94	33.99	33.99	18,000
25 Mar 20	33.66000 -0.70	35.70	33.66	34.36	19,200
24 Mar 20	34.36000 +3.26	34.40	32.36	32.36	16,300
23 Mar 20	31.10000 -2.84	34.03	30.57	33.00	21,600
20 Mar 20	33.94000 -0.25	35.60	33.30	35.00	25,300
19 Mar 20	34.19000 +0.30	36.99	33.56	33.56	14,100
18 Mar 20	33.89000 +0.63	35.31	31.86	33.00	25,500
17 Mar 20	33.26000 +0.06	35.10	33.10	33.10	18,800
16 Mar 20	33.20000 -5.40	36.99	33.00	36.99	28,300
13 Mar 20	38.60000 +3.51	38.60	35.70	37.88	59,200
12 Mar 20	35.09000 -4.98	37.51	33.43	34.01	26,600
11 Mar 20	40.07000 -1.53	44.31	39.50	44.31	13,700
10 Mar 20	41.60000 +1.85	41.66	40.50	40.50	10,200
09 Mar 20	39.75000 -2.32	41.30	39.01	39.01	17,000
06 Mar 20	42.07000 -1.62	43.02	41.79	43.02	6,400
05 Mar 20	43.69000 +0.77	43.92	42.16	42.16	12,500
04 Mar 20	42.92000 +0.94	43.56	42.22	43.56	9,800
03 Mar 20	41.98000 +0.55	42.24	41.60	42.20	12,300
02 Mar 20	41.43000 +0.53	41.62	40.02	40.02	12,400
28 Feb 20	40.90000 -1.40	41.36	39.78	40.01	14,700
27 Feb 20	42.30000 -0.35	42.70	40.10	40.11	17,500
26 Feb 20	42.65000 -0.39	43.35	42.58	42.75	16,000
25 Feb 20	43.04000 -0.83	44.29	42.17	42.17	14,600
24 Feb 20	43.87000 -0.32	44.00	43.20	43.50	24,800
21 Feb 20	44.19000 -0.18	44.29	44.09	44.17	2,500
20 Feb 20	44.37000 +0.08	44.40	43.79	44.00	3,600
19 Feb 20	44.29000 +0.13	44.29	44.00	44.11	4,000
18 Feb 20	44.16000 -0.07	44.30	43.90	44.23	6,900
14 Feb 20	44.23000 +0.21	44.45	44.00	44.11	5,400
13 Feb 20	44.02000 -0.38	44.56	43.75	44.56	9,700
12 Feb 20	44.40000 -0.42	45.59	43.99	45.59	8,200
11 Feb 20	44.82000 -1.29	46.04	44.82	46.04	9,000
10 Feb 20	46.11000 +0.32	46.25	45.60	45.60	2,200
07 Feb 20	45.79000 -0.36	45.83	45.40	45.66	3,200
06 Feb 20	46.15000 +1.20	46.25	45.64	45.73	4,500
05 Feb 20	44.95000 -0.47	45.50	44.90	45.50	4,800
04 Feb 20	45.42000 +0.89	45.67	44.67	44.98	6,200
03 Feb 20	44.53000 +0.14	44.84	44.18	44.40	4,600
31 Jan 20	44.39000 -0.03	44.45	43.95	44.45	4,300
30 Jan 20	44.42000 -0.24	44.67	43.60	43.60	6,300
29 Jan 20	44.66000 -0.24	45.04	44.31	44.85	3,600
28 Jan 20	44.90000 -0.31	45.25	44.63	45.25	4,300
27 Jan 20	45.21000 +1.06	45.21	43.65	43.78	7,600
24 Jan 20	44.15000 -0.58	44.73	44.01	44.73	2,900
23 Jan 20	44.73000 +0.13	45.07	44.51	44.99	6,500
22 Jan 20	44.60000 -0.23	45.00	44.45	44.80	5,100
21 Jan 20	44.83000 -0.14	44.83	44.38	44.71	5,700
20 Jan 20	44.97000 +0.37	44.97	44.43	44.60	8,300
17 Jan 20	44.60000 +0.16	44.66	44.46	44.64	5,400
16 Jan 20	44.44000 +0.32	44.44	44.04	44.16	3,600
15 Jan 20	44.12000 +0.13	44.12	43.20	43.86	5,200
14 Jan 20	43.99000 +0.74	43.99	42.73	42.73	9,400
13 Jan 20	43.25000 -0.15	43.50	43.01	43.50	3,700
10 Jan 20	43.40000 -0.68	44.67	43.30	44.01	4,100
09 Jan 20	44.08000 +0.68	44.26	43.31	43.31	7,300
08 Jan 20	43.40000 +0.59	43.60	42.75	42.87	8,600
07 Jan 20	42.81000 +0.66	42.84	42.58	42.69	4,900
06 Jan 20	42.15000 +0.28	42.24	41.20	41.20	3,600
03 Jan 20	41.87000 -0.32	41.87	41.37	41.85	4,000
02 Jan 20	42.19000 +0.81	42.19	41.38	41.38	3,700
31 Dec 19	41.38000 -0.24	41.45	40.75	41.43	6,900
30 Dec 19	41.62000 -0.60	42.30	41.50	42.30	3,500
27 Dec 19	42.22000 -0.20	42.45	41.97	42.45	3,500
24 Dec 19	42.42000 +0.22	42.42	42.12	42.21	2,000
23 Dec 19	42.20000 +0.71	42.39	42.10	42.10	3,700
20 Dec 19	41.49000 -0.76	42.55	41.49	42.15	17,500
19 Dec 19	42.25000 -0.02	42.46	41.90	42.19	4,500
18 Dec 19	42.27000 -0.86	43.13	42.13	43.13	4,000
17 Dec 19	43.13000 +0.37	43.48	42.45	43.47	3,700
16 Dec 19	42.76000 -0.29	42.80	42.36	42.79	2,900
13 Dec 19	43.05000 -0.30	43.13	42.68	43.02	3,900
12 Dec 19	43.35000 +0.05	43.67	43.11	43.45	3,100
11 Dec 19	43.30000 -0.21	43.72	42.91	43.72	3,200
10 Dec 19	43.51000 +0.21	43.72	43.30	43.30	1,400
09 Dec 19	43.30000 -0.61	43.84	43.23	43.82	4,500
06 Dec 19	43.91000 +0.83	43.99	43.48	43.59	5,000
05 Dec 19	43.08000 +0.21	43.29	42.49	43.10	4,900
04 Dec 19	42.87000 -0.83	43.56	42.54	43.56	4,900
03 Dec 19	43.70000 +0.08	43.75	42.85	43.50	6,000
02 Dec 19	43.62000 -0.05	43.94	43.50	43.50	10,800
29 Nov 19	43.67000 -0.24	44.00	43.55	44.00	3,900
28 Nov 19	43.91000 -0.68	44.59	43.80	44.59	9,600
27 Nov 19	44.59000 +1.08	44.59	43.10	43.99	12,600
26 Nov 19	43.51000 +0.41	43.77	42.99	43.77	11,200
25 Nov 19	43.10000 +1.57	43.21	41.03	41.03	12,100
22 Nov 19	41.53000 -0.21	41.60	41.30	41.50	2,100
21 Nov 19	41.74000 -0.06	41.75	41.11	41.11	4,100
20 Nov 19	41.80000 -0.35	42.18	41.80	42.18	4,300
19 Nov 19	42.15000 +0.20	42.15	41.75	41.75	5,000
18 Nov 19	41.95000 +0.49	41.95	41.30	41.30	6,600
15 Nov 19	41.46000 +0.56	41.46	40.92	41.00	4,500
14 Nov 19	40.90000 +0.30	40.99	40.31	40.99	6,000
13 Nov 19	40.60000 +0.22	40.94	40.38	40.38	2,900
12 Nov 19	40.38000 +0.04	40.52	40.36	40.49	2,300
11 Nov 19	40.34000 +0.24	40.34	39.52	39.52	3,500
08 Nov 19	40.10000 -0.16	40.83	39.83	40.83	2,700
07 Nov 19	40.26000 -0.23	40.86	40.20	40.67	5,500
06 Nov 19	40.49000 +1.07	40.49	39.42	39.42	4,200
05 Nov 19	39.42000 +0.20	39.42	38.54	39.25	7,000
04 Nov 19	39.22000 -0.55	40.12	39.08	40.12	7,700
01 Nov 19	39.77000 +0.11	40.10	39.63	39.63	2,300
31 Oct 19	39.66000 +0.21	39.79	39.20	39.50	3,700
30 Oct 19	39.45000 +0.05	39.47	39.15	39.44	2,300
29 Oct 19	39.40000 +0.05	39.62	39.03	39.50	8,500
28 Oct 19	39.35000 -0.65	40.08	39.35	39.45	4,500
25 Oct 19	40.00000 +0.73	40.00	39.27	39.27	4,400
24 Oct 19	39.27000 -0.48	39.42	39.12	39.21	3,400
23 Oct 19	39.75000 +0.41	39.75	39.19	39.19	2,300
22 Oct 19	39.34000 -0.09	39.60	39.10	39.43	2,000
21 Oct 19	39.43000 +0.20	39.43	39.05	39.11	2,500
18 Oct 19	39.23000 -0.17	39.58	38.93	39.58	4,300
17 Oct 19	39.40000 -0.37	40.00	39.20	40.00	3,300
16 Oct 19	39.77000 +0.06	40.09	39.45	39.76	2,800
15 Oct 19	39.71000 +0.11	40.05	39.57	40.01	7,500
11 Oct 19	39.60000 -0.64	40.28	39.24	39.24	4,800
10 Oct 19	40.24000 -0.86	41.24	40.00	41.24	3,200
09 Oct 19	41.10000 +0.85	41.10	40.00	40.00	3,900
08 Oct 19	40.25000 -0.32	40.75	40.00	40.75	5,100
07 Oct 19	40.57000 -0.23	40.76	40.29	40.76	4,400
04 Oct 19	40.80000 -0.44	41.54	40.65	41.54	8,300
03 Oct 19	41.24000 +0.83	41.35	40.85	40.86	4,300
02 Oct 19	40.41000 -0.04	40.48	40.29	40.43	3,400
01 Oct 19	40.45000 -0.30	41.19	40.31	41.16	10,100
30 Sep 19	40.75000 -40.25	41.20	40.75	41.00	14,100
27 Sep 19	81.00000 -1.10	83.09	80.43	83.09	7,200
26 Sep 19	82.10000 +0.05	82.79	81.75	82.55	4,000
25 Sep 19	82.05000 -0.85	82.80	81.97	82.80	5,800
24 Sep 19	82.90000 -0.22	84.54	82.90	83.20	10,200
23 Sep 19	83.12000 +0.27	83.18	82.70	83.02	1,800
20 Sep 19	82.85000 -0.35	84.18	82.25	83.49	4,400
19 Sep 19	83.20000 +1.91	83.48	81.71	81.71	14,200
18 Sep 19	81.29000 +0.04	81.48	80.76	80.76	10,400
17 Sep 19	81.25000 +1.12	81.76	80.81	81.04	16,400
16 Sep 19	80.13000 -3.30	83.40	80.13	83.40	14,200
13 Sep 19	83.43000 -1.07	84.78	83.34	84.30	6,400
12 Sep 19	84.50000 -1.75	87.80	84.08	87.80	8,800
11 Sep 19	86.25000 -0.50	86.62	85.60	86.12	5,400
10 Sep 19	86.75000 -0.05	87.01	85.86	87.01	4,600
09 Sep 19	86.80000 +1.35	86.94	85.45	86.01	14,000
06 Sep 19	85.45000 +1.75	85.54	83.50	83.89	12,400
05 Sep 19	83.70000 +1.03	84.99	82.15	84.99	11,400
04 Sep 19	82.67000 +0.77	83.28	81.90	81.90	2,200
03 Sep 19	81.90000 -2.15	83.36	81.25	83.00	12,600
30 Aug 19	84.05000 +0.75	84.28	82.75	83.10	7,800
29 Aug 19	83.30000 +1.22	83.36	82.50	82.50	6,200
28 Aug 19	82.08000 +0.01	82.08	81.69	81.69	1,400
27 Aug 19	82.07000 +1.92	82.07	80.99	81.00	2,600
26 Aug 19	80.15000 +0.72	80.17	79.87	79.87	1,600
23 Aug 19	79.43000 -0.95	80.67	79.24	80.67	5,600
22 Aug 19	80.38000 -0.96	81.27	80.00	81.27	4,000
21 Aug 19	81.34000 -0.34	83.05	80.71	83.05	1,600
20 Aug 19	81.68000 -1.69	82.12	81.50	82.06	4,600
19 Aug 19	83.37000 -0.02	83.66	83.12	83.59	4,800
16 Aug 19	83.39000 +0.94	83.39	82.64	83.01	4,000
15 Aug 19	82.45000 +0.53	82.67	81.98	81.98	3,400
14 Aug 19	81.92000 -1.32	82.45	81.65	82.45	2,600
13 Aug 19	83.24000 +0.78	83.24	82.38	82.38	2,600
12 Aug 19	82.46000 -0.34	83.59	82.12	82.80	2,200
09 Aug 19	82.80000 -0.10	82.98	81.90	82.73	3,800
08 Aug 19	82.90000 +0.65	83.46	82.31	82.63	4,800
07 Aug 19	82.25000 +0.95	82.25	81.10	81.16	3,000
06 Aug 19	81.30000 +0.22	81.30	80.03	80.03	4,200
02 Aug 19	81.08000 -0.02	81.08	80.92	80.92	2,000
01 Aug 19	81.10000 -0.05	82.07	80.93	80.93	15,200
31 Jul 19	81.15000 -1.16	82.05	80.48	82.05	15,400
30 Jul 19	82.31000 -0.34	82.57	81.83	82.57	2,800
29 Jul 19	82.65000 -0.70	83.53	82.55	83.53	3,400
26 Jul 19	83.35000 +1.60	83.35	82.00	82.00	3,600
25 Jul 19	81.75000 -0.30	82.08	81.54	82.08	5,000
24 Jul 19	82.05000 +1.01	82.78	80.04	82.78	7,200
23 Jul 19	81.04000 +1.42	81.15	80.49	80.49	3,200
22 Jul 19	79.62000 -0.03	79.76	79.37	79.58	7,600
19 Jul 19	79.65000 -0.05	80.00	79.17	79.84	5,000
18 Jul 19	79.70000 -1.92	81.03	79.47	81.03	28,200
17 Jul 19	81.62000 -1.48	83.02	81.62	83.02	3,000
16 Jul 19	83.10000 +0.20	83.10	81.50	82.01	9,600
15 Jul 19	82.90000 -1.03	83.01	82.41	83.01	2,600
12 Jul 19	83.93000 -0.91	85.05	83.93	84.99	2,200
11 Jul 19	84.84000 -0.95	85.96	84.21	85.96	4,200
10 Jul 19	85.79000 +1.74	85.96	82.01	83.72	9,200
09 Jul 19	84.05000 +0.70	84.74	83.68	84.00	3,800
08 Jul 19	83.35000 -0.25	83.55	82.80	83.55	5,200
05 Jul 19	83.60000 -0.96	84.36	83.14	84.34	4,000
04 Jul 19	84.56000 -0.74	85.00	84.34	85.00	3,200
03 Jul 19	85.30000 +2.46	85.50	83.99	83.99	9,000
02 Jul 19	82.84000 +0.35	82.92	81.48	82.61	8,000
28 Jun 19	82.49000 -1.01	82.70	81.10	82.26	9,400
27 Jun 19	83.50000 +1.51	83.50	82.00	82.00	3,800
26 Jun 19	81.99000 -1.16	83.96	81.99	83.96	5,800
25 Jun 19	83.15000 -0.73	83.15	83.15	83.15	800
24 Jun 19	83.88000 +1.18	84.00	82.59	82.71	5,000
21 Jun 19	82.70000 -2.69	85.11	82.70	85.11	5,600
20 Jun 19	85.39000 -2.46	87.00	84.84	86.95	7,600
19 Jun 19	87.85000 -0.26	88.70	87.72	88.70	1,600
18 Jun 19	88.11000 +0.48	88.11	86.74	86.74	4,800
17 Jun 19	87.63000 +1.60	87.63	86.48	86.50	3,200
14 Jun 19	86.03000 +0.01	86.31	86.03	86.31	3,600
13 Jun 19	86.02000 -1.28	88.25	85.56	88.25	4,200
12 Jun 19	87.30000 +0.70	87.42	86.12	86.12	2,400
11 Jun 19	86.60000 -0.10	87.50	86.50	87.00	8,600
10 Jun 19	86.70000 +1.13	86.81	86.33	86.33	49,800
07 Jun 19	85.57000 +0.37	86.99	85.45	86.98	3,000
06 Jun 19	85.20000 +0.02	86.60	85.20	86.40	10,600
05 Jun 19	85.18000 +1.03	86.27	85.18	85.25	5,600
04 Jun 19	84.15000 +0.61	84.15	83.01	83.01	3,200
03 Jun 19	83.54000 +0.47	83.86	81.86	81.86	3,000
31 May 19	83.07000 -0.59	83.77	82.63	83.77	4,400
30 May 19	83.66000 +0.41	84.05	83.00	83.00	5,200
29 May 19	83.25000 -2.70	86.98	83.07	86.98	2,600
28 May 19	85.95000 +0.62	85.95	85.52	85.52	600
27 May 19	85.33000 +0.56	85.33	84.51	84.51	1,800
24 May 19	84.77000 -0.80	85.13	84.36	85.13	3,000
23 May 19	85.57000 +0.37	85.57	85.23	85.24	1,000
22 May 19	85.20000 +1.25	85.20	83.95	83.95	2,000
21 May 19	83.95000 -0.65	84.06	83.55	83.58	3,600
17 May 19	84.60000 +0.76	84.67	84.00	84.00	13,600
16 May 19	83.84000 +0.21	83.84	82.75	83.63	3,000
15 May 19	83.63000 +1.81	83.69	82.11	82.11	7,800
14 May 19	81.82000 +0.67	81.82	79.25	79.25	8,400
13 May 19	81.15000 +0.30	81.15	79.92	79.92	13,600
10 May 19	80.85000 -0.45	81.45	80.25	80.25	5,800
09 May 19	81.30000 +1.39	81.41	79.57	79.57	8,000
08 May 19	79.91000 +0.41	79.91	79.24	79.44	3,800
07 May 19	79.50000 +0.29	79.50	79.16	79.21	2,000
06 May 19	79.21000 +0.16	79.35	78.59	78.59	1,400
03 May 19	79.05000 -0.23	79.40	78.97	79.18	2,200
02 May 19	79.28000 +0.15	79.28	79.03	79.03	2,800
01 May 19	79.13000 -0.07	79.13	78.95	79.10	1,200
30 Apr 19	79.20000 +0.03	79.20	78.63	78.92	7,000
29 Apr 19	79.17000 -0.02	79.17	78.01	79.08	3,600
26 Apr 19	79.19000 +0.15	79.22	78.98	79.04	2,000
25 Apr 19	79.04000 +0.00	79.04	78.69	78.69	2,000
24 Apr 19	79.04000 -0.22	79.08	78.63	79.08	4,400
23 Apr 19	79.26000 -0.06	80.00	79.00	79.30	3,200
22 Apr 19	79.32000 +0.04	79.60	79.00	79.00	3,000
18 Apr 19	79.28000 +0.32	79.28	79.00	79.17	5,800
17 Apr 19	78.96000 -2.14	81.00	78.53	81.00	12,600
16 Apr 19	81.10000 -0.43	82.37	80.99	82.37	7,800
15 Apr 19	81.53000 -0.56	82.00	81.20	81.75	18,400
12 Apr 19	82.09000 +1.14	82.09	80.72	81.54	8,200
11 Apr 19	80.95000 -0.17	81.77	80.51	81.56	9,600
10 Apr 19	81.12000 +0.39	81.12	80.65	80.65	2,200
09 Apr 19	80.73000 +0.40	81.00	80.50	80.65	1,400
08 Apr 19	80.33000 -0.23	80.33	79.80	79.81	2,800
05 Apr 19	80.56000 +0.26	80.73	79.86	80.72	2,200
04 Apr 19	80.30000 +1.01	80.30	79.25	79.26	11,000
03 Apr 19	79.29000 -0.60	79.51	79.07	79.51	3,200
02 Apr 19	79.89000 +1.24	79.89	78.20	78.26	8,600
01 Apr 19	78.65000 -0.31	79.00	78.36	79.00	4,000
29 Mar 19	78.96000 +0.41	79.07	78.20	79.07	3,000
28 Mar 19	78.55000 +1.02	78.55	77.37	77.37	5,600
27 Mar 19	77.53000 +2.07	77.53	75.46	75.50	25,200
26 Mar 19	75.46000 +0.13	75.52	75.05	75.31	4,400
25 Mar 19	75.33000 +2.38	75.42	72.84	73.00	27,200
22 Mar 19	72.95000 +1.11	72.95	72.25	72.30	1,600
21 Mar 19	71.84000 -0.53	72.45	70.86	72.07	5,000
20 Mar 19	72.37000 -0.23	72.50	71.20	71.21	13,600
19 Mar 19	72.60000 -1.67	74.11	72.60	74.11	4,600
18 Mar 19	74.27000 +0.17	74.42	74.01	74.41	4,000
15 Mar 19	74.10000 -0.67	75.00	73.85	74.98	7,600
14 Mar 19	74.77000 -0.03	75.14	74.77	75.14	400
13 Mar 19	74.80000 -0.34	74.98	74.80	74.90	1,000
12 Mar 19	75.14000 -0.04	75.50	74.88	75.00	1,400
11 Mar 19	75.18000 -0.05	75.81	75.18	75.36	2,200
08 Mar 19	75.23000 -0.97	76.99	75.10	76.99	3,200
07 Mar 19	76.20000 -0.38	76.30	75.54	76.10	3,400
06 Mar 19	76.58000 +0.23	76.58	76.35	76.35	2,200
05 Mar 19	76.35000 +0.25	76.35	75.79	76.15	3,800
04 Mar 19	76.10000 -0.35	76.50	75.93	76.50	3,400
01 Mar 19	76.45000 +2.05	77.50	75.00	75.00	5,800
28 Feb 19	74.40000 -0.95	75.73	74.28	75.73	3,400
27 Feb 19	75.35000 +0.10	75.35	74.98	75.18	1,600
26 Feb 19	75.25000 +2.00	75.97	73.70	73.70	8,200
25 Feb 19	73.25000 -0.30	73.90	72.51	73.30	5,400
22 Feb 19	73.55000 +0.82	73.79	73.08	73.79	5,800
21 Feb 19	72.73000 -0.54	73.25	72.73	73.25	1,600
20 Feb 19	73.27000 -0.03	74.88	73.02	74.88	1,600
19 Feb 19	73.30000 -1.07	73.44	73.07	73.09	3,800
15 Feb 19	74.37000 +0.57	74.37	73.74	73.74	1,800
14 Feb 19	73.80000 +0.30	74.75	73.30	74.75	5,400
13 Feb 19	73.50000 -0.01	73.60	73.30	73.60	4,400
12 Feb 19	73.51000 +0.07	73.56	72.37	73.20	5,800
11 Feb 19	73.44000 -0.53	74.15	73.44	74.06	3,600
08 Feb 19	73.97000 -0.03	74.20	73.50	74.20	2,800
07 Feb 19	74.00000 +0.70	74.00	73.28	73.36	1,800
06 Feb 19	73.30000 +0.00	73.30	72.68	72.68	1,600
05 Feb 19	73.30000 +1.20	73.50	72.49	72.49	1,400
04 Feb 19	72.10000 +0.77	72.29	71.34	71.34	2,800
01 Feb 19	71.33000 +0.01	71.90	71.33	71.55	1,600
31 Jan 19	71.32000 +0.42	71.32	71.32	71.32	800
30 Jan 19	70.90000 -0.42	71.20	70.45	71.20	2,800
29 Jan 19	71.32000 +0.78	71.44	70.00	70.90	5,800
28 Jan 19	70.54000 +0.24	70.95	70.13	70.13	3,400
25 Jan 19	70.30000 -0.99	72.99	70.18	72.99	6,600
24 Jan 19	71.29000 -0.16	71.70	70.85	71.41	1,600
23 Jan 19	71.45000 +0.45	71.45	71.16	71.24	1,800
22 Jan 19	71.00000 -0.52	71.75	71.00	71.23	2,400
21 Jan 19	71.52000 -0.31	71.95	71.02	71.44	3,000
18 Jan 19	71.83000 +0.03	72.30	71.52	71.85	3,400
17 Jan 19	71.80000 +0.17	72.05	71.41	71.42	1,400
16 Jan 19	71.63000 -0.34	72.00	71.24	71.97	2,800
15 Jan 19	71.97000 +0.03	72.23	71.97	71.99	3,800
14 Jan 19	71.94000 +0.94	71.94	70.75	71.00	9,000
11 Jan 19	71.00000 +0.37	71.80	70.37	70.37	5,400
10 Jan 19	70.63000 -0.17	71.25	70.01	70.58	3,000
09 Jan 19	70.80000 +0.33	71.23	70.14	70.44	3,000
08 Jan 19	70.47000 +1.24	70.47	69.66	69.77	5,000
07 Jan 19	69.23000 +1.81	69.23	67.34	67.69	7,200
04 Jan 19	67.42000 +1.45	67.85	66.20	66.20	2,400
03 Jan 19	65.97000 -2.03	67.91	65.50	66.22	6,400
02 Jan 19	68.00000 +0.05	68.00	66.59	66.76	1,800
31 Dec 18	67.95000 +0.02	68.72	66.90	68.72	3,200
28 Dec 18	67.93000 +0.23	68.20	67.90	68.18	2,200
27 Dec 18	67.70000 +1.93	67.70	65.73	65.74	1,600
24 Dec 18	65.77000 +0.13	65.94	65.46	65.46	2,800
21 Dec 18	65.64000 +0.00	66.54	65.40	66.09	3,600
20 Dec 18	65.64000 -0.41	66.15	65.13	65.93	3,800
19 Dec 18	66.05000 -0.95	68.25	65.90	66.99	5,200
18 Dec 18	67.00000 +0.55	67.95	66.59	66.59	3,200
17 Dec 18	66.45000 -0.65	66.76	66.45	66.67	3,200
14 Dec 18	67.10000 -0.85	67.67	66.89	67.67	1,400
13 Dec 18	67.95000 -0.05	68.20	67.95	68.20	1,000
12 Dec 18	68.00000 -0.85	69.44	67.99	69.25	2,400
11 Dec 18	68.85000 +1.88	69.50	68.70	69.33	6,400
10 Dec 18	66.97000 +0.14	67.17	66.82	66.83	2,200
07 Dec 18	66.83000 -2.11	68.76	66.83	68.48	3,400
06 Dec 18	68.94000 +0.05	69.05	67.58	68.37	5,600
05 Dec 18	68.89000 -0.15	69.31	68.70	69.10	5,200
04 Dec 18	69.04000 -0.50	70.50	68.89	69.99	3,000
03 Dec 18	69.54000 -0.36	70.80	69.02	70.41	6,200
30 Nov 18	69.90000 -0.04	70.25	69.35	70.16	17,200
29 Nov 18	69.94000 +0.89	70.00	69.10	69.14	17,000
28 Nov 18	69.05000 +3.32	69.06	67.73	67.80	23,400
27 Nov 18	65.73000 -0.77	66.98	65.45	66.98	10,400
26 Nov 18	66.50000 +0.65	66.50	65.85	66.00	11,200
23 Nov 18	65.85000 +0.53	66.75	64.77	64.77	3,400
22 Nov 18	65.32000 +0.01	66.00	65.27	65.74	2,200
21 Nov 18	65.31000 +0.94	65.31	64.00	64.00	2,200
20 Nov 18	64.37000 -0.93	64.95	64.32	64.95	11,400
19 Nov 18	65.30000 -0.47	66.00	65.20	66.00	1,600
16 Nov 18	65.77000 -0.08	66.25	65.12	65.12	2,200
15 Nov 18	65.85000 -1.25	66.57	65.38	66.57	3,200
14 Nov 18	67.10000 +0.34	67.30	66.81	66.81	6,200
13 Nov 18	66.76000 +0.26	66.77	66.05	66.19	4,400
12 Nov 18	66.50000 -0.30	66.50	66.32	66.40	2,200
09 Nov 18	66.80000 +0.55	66.80	65.97	66.10	5,800
08 Nov 18	66.25000 -0.01	66.25	65.89	65.89	2,000
07 Nov 18	66.26000 +1.33	66.26	64.93	65.29	7,400
06 Nov 18	64.93000 +0.11	64.98	64.50	64.89	6,600
05 Nov 18	64.82000 +0.63	65.26	64.10	64.16	15,800
02 Nov 18	64.19000 +0.95	64.44	63.23	63.23	4,800
01 Nov 18	63.24000 +0.21	63.60	63.00	63.00	800
31 Oct 18	63.03000 +0.68	63.37	62.66	62.66	5,200
30 Oct 18	62.35000 +1.65	62.35	60.62	60.62	5,400
29 Oct 18	60.70000 +0.11	61.08	60.51	60.59	5,000
26 Oct 18	60.59000 -1.04	61.57	60.19	61.57	6,200
25 Oct 18	61.63000 +0.88	61.75	60.55	60.55	2,400
24 Oct 18	60.75000 -0.88	61.63	60.68	61.63	4,400
23 Oct 18	61.63000 -0.12	61.85	60.81	60.86	2,200
22 Oct 18	61.75000 +0.22	61.83	61.26	61.26	4,000
19 Oct 18	61.53000 +0.42	61.68	61.21	61.28	5,600
18 Oct 18	61.11000 -0.88	62.15	60.85	62.10	5,800
17 Oct 18	61.99000 -0.15	63.21	61.80	63.21	13,400
16 Oct 18	62.14000 +0.10	62.20	62.14	62.20	1,000
15 Oct 18	62.04000 +0.12	62.08	61.73	61.89	2,600
12 Oct 18	61.92000 +0.24	62.33	61.31	61.60	6,600
11 Oct 18	61.68000 +0.54	62.09	59.65	59.66	12,600
10 Oct 18	61.14000 -1.26	62.50	60.93	62.29	8,200
09 Oct 18	62.40000 +0.15	62.48	62.25	62.25	1,600
05 Oct 18	62.25000 -0.60	63.02	62.09	63.02	7,200
04 Oct 18	62.85000 -0.63	63.01	62.04	63.01	9,000
03 Oct 18	63.48000 -0.76	64.78	63.41	64.38	5,200
02 Oct 18	64.24000 +0.72	64.37	63.33	63.63	7,400
01 Oct 18	63.52000 -1.35	65.27	63.33	64.85	11,400
28 Sep 18	64.87000 -0.41	65.20	64.43	65.20	7,200
27 Sep 18	65.28000 -0.11	65.84	65.09	65.23	5,200
26 Sep 18	65.39000 +0.19	65.70	65.16	65.16	26,000
25 Sep 18	65.20000 -0.05	65.71	65.20	65.50	4,800
24 Sep 18	65.25000 -0.34	65.62	64.71	65.62	9,400
21 Sep 18	65.59000 -0.31	66.01	65.59	66.01	2,000
20 Sep 18	65.90000 -0.08	66.06	65.85	65.91	4,600
19 Sep 18	65.98000 -0.77	66.77	65.04	65.04	18,800
18 Sep 18	66.75000 +0.60	66.75	65.97	65.97	8,600
17 Sep 18	66.15000 +0.62	66.40	65.66	65.66	41,800
14 Sep 18	65.53000 -0.57	65.58	65.31	65.58	6,000
13 Sep 18	66.10000 -0.20	66.10	66.00	66.00	1,000
12 Sep 18	66.30000 -0.45	66.75	66.25	66.75	5,800
11 Sep 18	66.75000 +0.50	67.02	66.40	66.40	6,200
10 Sep 18	66.25000 -0.10	67.00	66.11	66.58	4,600
07 Sep 18	66.35000 +0.05	66.52	65.75	66.21	8,800
06 Sep 18	66.30000 +3.11	67.00	65.51	65.51	21,200
05 Sep 18	63.19000 +0.04	63.60	62.50	62.50	3,600
04 Sep 18	63.15000 +0.20	63.26	62.71	62.71	7,600
31 Aug 18	62.95000 -0.55	63.50	62.89	63.50	2,400
30 Aug 18	63.50000 +0.49	63.81	63.50	63.57	3,200
29 Aug 18	63.01000 +0.40	63.30	62.31	62.59	6,200
28 Aug 18	62.61000 -0.45	63.16	62.09	63.16	2,400
27 Aug 18	63.06000 +0.84	63.15	60.18	60.18	8,000
24 Aug 18	62.22000 -0.42	62.60	62.22	62.60	1,200
23 Aug 18	62.64000 -1.11	63.44	62.64	63.44	2,600
22 Aug 18	63.75000 +1.06	64.10	62.68	62.68	15,600
21 Aug 18	62.69000 +0.49	62.70	62.69	62.70	1,200
20 Aug 18	62.20000 -1.26	63.23	62.05	63.23	6,200
17 Aug 18	63.46000 +0.97	63.50	62.11	62.61	6,400
16 Aug 18	62.49000 +1.49	62.80	61.54	61.54	11,000
15 Aug 18	61.00000 -0.12	61.03	60.79	60.79	1,600
14 Aug 18	61.12000 +0.57	61.12	60.54	60.54	1,000
13 Aug 18	60.55000 +0.36	60.55	60.50	60.50	800
10 Aug 18	60.19000 -0.81	61.00	60.19	61.00	1,400
09 Aug 18	61.00000 +0.54	61.45	60.89	60.89	3,200
08 Aug 18	60.46000 +0.34	60.77	60.12	60.15	2,600
07 Aug 18	60.12000 -0.08	60.60	60.12	60.43	4,600
03 Aug 18	60.20000 +0.05	60.30	60.10	60.18	2,800
02 Aug 18	60.15000 +0.16	60.24	59.82	60.00	4,000
01 Aug 18	59.99000 -0.07	60.55	59.65	60.55	2,600
31 Jul 18	60.06000 +0.26	60.11	59.79	60.11	1,800
30 Jul 18	59.80000 -0.77	60.11	59.80	60.11	1,600
27 Jul 18	60.57000 +0.14	60.57	60.12	60.12	800
26 Jul 18	60.43000 +0.26	60.60	59.96	59.96	800
25 Jul 18	60.17000 +0.06	60.20	58.85	60.11	5,000
24 Jul 18	60.11000 -0.24	60.90	60.11	60.53	1,000
23 Jul 18	60.35000 -0.68	61.99	60.35	61.99	3,800
20 Jul 18	61.03000 -0.68	61.91	61.03	61.91	2,600
19 Jul 18	61.71000 -0.04	61.73	61.40	61.47	2,200
18 Jul 18	61.75000 -0.85	62.05	61.04	62.05	6,400
17 Jul 18	62.60000 -0.88	62.87	62.55	62.85	2,600
16 Jul 18	63.48000 -0.01	63.60	63.01	63.01	6,600
13 Jul 18	63.49000 +0.99	63.49	62.35	62.67	4,000
12 Jul 18	62.50000 +1.52	62.50	60.95	60.99	9,800
11 Jul 18	60.98000 -0.22	61.67	60.45	61.67	11,600
10 Jul 18	61.20000 +4.08	63.15	60.42	61.49	29,600
09 Jul 18	57.12000 +0.77	57.50	56.41	57.50	2,200
06 Jul 18	56.35000 +0.35	56.35	55.93	56.24	2,800
05 Jul 18	56.00000 -0.20	56.46	56.00	56.46	2,200
04 Jul 18	56.20000 +0.20	56.20	56.02	56.02	1,200
03 Jul 18	56.00000 -1.70	57.91	56.00	57.91	12,400
29 Jun 18	57.70000 -1.07	58.73	57.50	58.73	11,600
28 Jun 18	58.77000 +0.70	58.77	57.34	58.39	3,800
27 Jun 18	58.07000 -0.48	58.59	58.07	58.59	1,200
26 Jun 18	58.55000 +0.65	59.00	58.49	58.49	3,200
25 Jun 18	57.90000 -0.93	59.36	57.90	59.36	6,000
22 Jun 18	58.83000 +1.13	58.83	58.24	58.24	5,600
21 Jun 18	57.70000 +0.09	57.70	57.34	57.59	11,000
20 Jun 18	57.61000 +0.46	57.85	57.44	57.64	9,600
19 Jun 18	57.15000 +0.76	57.62	56.37	56.37	9,400
18 Jun 18	56.39000 +0.84	56.42	54.48	54.48	7,400
15 Jun 18	55.55000 +0.52	55.71	55.00	55.18	4,000
14 Jun 18	55.03000 +0.89	55.03	54.72	54.84	2,600
13 Jun 18	54.14000 -0.16	54.50	54.00	54.00	1,600
12 Jun 18	54.30000 -0.15	54.40	54.30	54.40	600
11 Jun 18	54.45000 +0.21	54.80	54.45	54.63	10,000
08 Jun 18	54.24000 -0.11	54.79	54.13	54.13	7,200
07 Jun 18	54.35000 -1.90	56.07	54.35	56.00	11,200
06 Jun 18	56.25000 +0.00	56.50	55.85	56.49	3,800
05 Jun 18	56.25000 -0.15	56.50	56.25	56.39	4,200
04 Jun 18	56.40000 +1.23	56.54	54.65	55.94	6,200
01 Jun 18	55.17000 +0.57	55.78	54.95	54.95	5,600
31 May 18	54.60000 -0.34	55.12	54.54	55.12	4,600
30 May 18	54.94000 -0.26	54.96	54.90	54.96	2,400
29 May 18	55.20000 +0.54	55.55	54.90	54.90	1,000
28 May 18	54.66000 -0.64	55.80	54.66	55.47	9,600
25 May 18	55.30000 +0.64	55.34	54.60	54.60	5,000
24 May 18	54.66000 +0.37	54.96	54.42	54.96	4,800
23 May 18	54.29000 +1.36	54.29	52.55	52.70	3,800
22 May 18	52.93000 -0.57	53.78	52.85	53.33	10,200
18 May 18	53.50000 -0.68	54.10	53.25	54.10	6,000
17 May 18	54.18000 -0.98	54.75	54.18	54.75	800
16 May 18	55.16000 +0.76	55.16	54.69	54.69	4,800
15 May 18	54.40000 -0.25	54.90	54.40	54.79	3,200
14 May 18	54.65000 +0.15	54.91	54.00	54.40	7,000
11 May 18	54.50000 -0.30	55.00	54.24	55.00	5,600
10 May 18	54.80000 +0.77	54.80	54.03	54.10	2,200
09 May 18	54.03000 -0.38	54.95	54.01	54.95	3,800
08 May 18	54.41000 -0.59	55.00	53.75	55.00	5,000
07 May 18	55.00000 -0.48	55.47	55.00	55.47	9,200
04 May 18	55.48000 +0.73	55.48	54.85	54.88	2,000
03 May 18	54.75000 +0.05	54.84	54.52	54.84	5,800
02 May 18	54.70000 -1.15	55.95	54.70	55.95	8,600
01 May 18	55.85000 -0.45	56.28	55.75	56.28	8,800
30 Apr 18	56.30000 -1.20	58.18	56.07	58.18	10,200
27 Apr 18	57.50000 +2.05	57.50	55.44	55.45	3,800
26 Apr 18	55.45000 +1.09	55.45	54.73	54.73	4,000
25 Apr 18	54.36000 -0.41	54.70	54.00	54.01	7,000
24 Apr 18	54.77000 -0.03	54.77	54.71	54.71	1,600
23 Apr 18	54.80000 +1.23	54.80	53.77	53.77	4,600
20 Apr 18	53.57000 -0.22	54.99	52.90	54.99	7,600
19 Apr 18	53.79000 -0.58	54.25	53.33	54.25	5,200
18 Apr 18	54.37000 -0.01	54.74	53.72	54.00	6,400
17 Apr 18	54.38000 +0.18	54.44	52.96	54.20	11,000
16 Apr 18	54.20000 -0.80	55.40	54.20	55.40	5,600
13 Apr 18	55.00000 +0.67	55.40	54.40	54.96	3,400
12 Apr 18	54.33000 -0.26	54.69	53.99	54.52	2,600
11 Apr 18	54.59000 -0.55	55.25	54.54	55.14	4,800
10 Apr 18	55.14000 -0.90	56.91	54.95	56.91	10,200
09 Apr 18	56.04000 -0.26	56.50	56.03	56.14	4,400
06 Apr 18	56.30000 -0.07	57.00	56.30	56.41	4,400
05 Apr 18	56.37000 -1.13	57.35	55.70	57.35	8,000
04 Apr 18	57.50000 +0.54	57.84	56.86	56.86	2,200
03 Apr 18	56.96000 -0.95	58.02	56.96	57.91	7,600
02 Apr 18	57.91000 -0.09	58.00	57.25	58.00	3,200
29 Mar 18	58.00000 +0.86	58.00	57.18	57.50	5,000
28 Mar 18	57.14000 +1.26	57.22	56.00	56.04	6,800
27 Mar 18	55.88000 -0.11	56.40	55.70	56.36	11,600
26 Mar 18	55.99000 -0.95	57.42	55.71	57.39	16,800
23 Mar 18	56.94000 -1.06	58.11	56.36	58.03	14,600
22 Mar 18	58.00000 -0.53	58.86	57.90	58.86	10,400
21 Mar 18	58.53000 -1.27	59.86	58.53	59.86	22,800
20 Mar 18	59.80000 -4.69	60.75	58.53	60.75	28,600
19 Mar 18	64.49000 +0.74	64.98	63.79	63.80	4,200
16 Mar 18	63.75000 -0.12	64.34	63.75	63.79	3,000
15 Mar 18	63.87000 +0.94	63.89	63.55	63.65	1,400
14 Mar 18	62.93000 +0.68	64.00	62.54	62.54	1,800
13 Mar 18	62.25000 -1.80	64.98	62.25	64.98	8,200
12 Mar 18	64.05000 +0.10	64.21	64.05	64.21	1,400
09 Mar 18	63.95000 +1.10	64.33	63.01	63.01	4,800
08 Mar 18	62.85000 -0.57	63.41	61.25	61.25	2,400
07 Mar 18	63.42000 +0.19	63.60	63.01	63.20	3,000
06 Mar 18	63.23000 +0.73	63.48	62.55	62.84	4,800
05 Mar 18	62.50000 -0.76	63.08	61.50	63.08	2,400
02 Mar 18	63.26000 +0.96	63.26	62.41	62.41	4,000
01 Mar 18	62.30000 -0.25	63.65	62.30	63.00	3,800
28 Feb 18	62.55000 -0.65	63.00	62.50	63.00	1,800
27 Feb 18	63.20000 +1.11	63.20	62.01	62.01	12,200
26 Feb 18	62.09000 -0.67	62.71	62.09	62.71	4,200
23 Feb 18	62.76000 -0.03	62.76	62.49	62.70	1,800
22 Feb 18	62.79000 +0.44	62.79	62.00	62.00	2,000
21 Feb 18	62.35000 -0.19	62.75	62.00	62.51	3,800
20 Feb 18	62.54000 -0.49	64.96	62.33	64.96	9,000
16 Feb 18	63.03000 +0.84	63.44	62.81	62.81	2,600
15 Feb 18	62.19000 +0.89	62.19	61.30	61.30	6,400
14 Feb 18	61.30000 -0.28	61.61	61.30	61.50	6,000
13 Feb 18	61.58000 -0.32	61.88	61.50	61.88	5,600
12 Feb 18	61.90000 -0.50	61.91	61.18	61.29	1,600
09 Feb 18	62.40000 +0.40	62.40	61.50	61.93	3,200
08 Feb 18	62.00000 -0.22	63.07	61.67	62.22	3,800
07 Feb 18	62.22000 -0.27	62.65	61.81	62.65	6,800
06 Feb 18	62.49000 +0.54	62.56	60.75	61.08	13,400
05 Feb 18	61.95000 -0.35	62.25	61.43	61.44	7,200
02 Feb 18	62.30000 -1.30	63.30	61.03	63.30	10,200
01 Feb 18	63.60000 -0.90	64.50	63.00	64.50	5,000
31 Jan 18	64.50000 -0.50	64.82	64.00	64.69	9,600
30 Jan 18	65.00000 -1.50	66.31	65.00	66.31	6,400
29 Jan 18	66.50000 -0.50	66.80	66.12	66.21	6,800
26 Jan 18	67.00000 -0.25	67.25	66.55	67.25	3,000
25 Jan 18	67.25000 +1.00	67.40	66.50	66.50	6,600
24 Jan 18	66.25000 -0.45	67.07	66.25	67.04	3,600
23 Jan 18	66.70000 +0.15	67.00	66.02	66.73	14,800
22 Jan 18	66.55000 +0.44	66.62	65.50	66.03	5,600
19 Jan 18	66.11000 +0.51	66.15	65.60	65.60	3,200
18 Jan 18	65.60000 +0.83	65.65	64.01	64.86	6,000
17 Jan 18	64.77000 -0.18	65.05	64.77	65.05	3,200
16 Jan 18	64.95000 +0.33	64.95	64.51	64.85	3,000
15 Jan 18	64.62000 -0.45	65.12	64.26	65.12	9,000
12 Jan 18	65.07000 -0.90	65.09	64.85	65.09	4,600
11 Jan 18	65.97000 -0.44	66.51	65.60	66.51	5,800
10 Jan 18	66.41000 -0.09	66.56	66.41	66.55	1,400
09 Jan 18	66.50000 -0.47	66.50	66.25	66.40	2,400
08 Jan 18	66.97000 +0.82	66.97	66.18	66.18	4,200
05 Jan 18	66.15000 +0.00	66.30	65.71	65.84	6,200
04 Jan 18	66.15000 +0.58	66.15	65.46	65.46	6,200
03 Jan 18	65.57000 +0.02	65.57	65.57	65.57	2,200
02 Jan 18	65.55000 -0.46	66.19	65.55	65.74	1,400
29 Dec 17	66.01000 +0.01	66.21	65.55	66.01	2,000
28 Dec 17	66.00000 +0.05	66.15	65.40	66.15	3,000
27 Dec 17	65.95000 +0.40	65.95	65.00	65.49	3,000
22 Dec 17	65.55000 -0.06	65.99	65.18	65.76	6,600
21 Dec 17	65.61000 -0.14	65.94	65.00	65.94	5,800
20 Dec 17	65.75000 -0.85	66.60	65.75	66.60	2,800
19 Dec 17	66.60000 -0.41	67.64	66.60	67.64	1,600
18 Dec 17	67.01000 -0.18	67.67	67.01	67.43	3,200
15 Dec 17	67.19000 +0.09	67.98	67.08	67.79	2,200
14 Dec 17	67.10000 +0.10	67.60	66.57	67.20	10,000
13 Dec 17	67.00000 -0.56	67.14	66.57	67.14	3,000
12 Dec 17	67.56000 +0.56	67.59	67.00	67.00	4,400
11 Dec 17	67.00000 +0.36	67.50	66.49	66.50	6,600
08 Dec 17	66.64000 -0.06	67.37	66.64	66.70	4,400
07 Dec 17	66.70000 +0.45	66.78	66.70	66.78	14,200
06 Dec 17	66.25000 +0.20	66.25	65.59	65.90	3,400
05 Dec 17	66.05000 +0.07	66.49	66.00	66.00	2,400
04 Dec 17	65.98000 +0.28	66.39	65.80	66.39	5,600
01 Dec 17	65.70000 -0.24	66.26	65.70	65.93	10,400
30 Nov 17	65.94000 +0.52	66.25	65.30	66.10	5,600
29 Nov 17	65.42000 +0.62	65.96	64.70	65.90	8,600
28 Nov 17	64.80000 +0.30	66.90	64.80	65.13	14,400
27 Nov 17	64.50000 +0.01	64.73	64.12	64.40	8,200
24 Nov 17	64.49000 +0.58	64.55	64.40	64.40	1,400
23 Nov 17	63.91000 -0.34	64.65	63.91	64.65	1,200
22 Nov 17	64.25000 -0.20	65.00	63.93	64.21	3,400
21 Nov 17	64.45000 +0.45	64.45	64.10	64.11	11,200
20 Nov 17	64.00000 +0.04	64.33	63.37	63.89	3,000
17 Nov 17	63.96000 -0.22	64.00	63.96	64.00	800
16 Nov 17	64.18000 -0.82	64.64	64.18	64.60	5,400
15 Nov 17	65.00000 +1.50	65.00	64.00	64.00	2,000
14 Nov 17	63.50000 -1.01	64.02	63.50	64.00	2,400
13 Nov 17	64.51000 +0.19	64.98	63.50	63.76	7,000
10 Nov 17	64.32000 -0.35	64.67	64.32	64.39	1,800
09 Nov 17	64.67000 +0.70	64.69	63.73	63.73	7,000
08 Nov 17	63.97000 +1.80	63.97	62.79	62.79	10,800
07 Nov 17	62.17000 -0.33	62.85	62.08	62.84	2,800
06 Nov 17	62.50000 -0.10	62.88	61.75	62.10	9,600
03 Nov 17	62.60000 +0.84	62.63	61.25	62.63	12,200
02 Nov 17	61.76000 +1.06	62.78	60.98	61.66	11,600
01 Nov 17	60.70000 -0.30	61.09	60.54	60.66	2,800
31 Oct 17	61.00000 +0.25	61.62	60.58	60.75	4,800
30 Oct 17	60.75000 +0.09	61.12	60.52	60.52	12,200
27 Oct 17	60.66000 -0.80	61.81	60.66	61.18	3,000
26 Oct 17	61.46000 +0.81	61.66	60.20	60.64	13,600
25 Oct 17	60.65000 -0.10	60.87	60.23	60.23	3,800
24 Oct 17	60.75000 -0.20	61.00	59.00	60.00	3,800
23 Oct 17	60.95000 +0.97	60.95	60.00	60.00	4,200
20 Oct 17	59.98000 +0.18	59.98	59.30	59.80	7,400
19 Oct 17	59.80000 -0.16	59.89	59.79	59.89	1,400
18 Oct 17	59.96000 -0.41	60.30	59.80	60.30	7,800
17 Oct 17	60.37000 +0.02	61.23	60.30	60.38	5,400
16 Oct 17	60.35000 -0.90	61.27	60.30	61.27	4,800
13 Oct 17	61.25000 -0.75	61.52	59.31	59.31	6,600
12 Oct 17	62.00000 +1.97	62.00	60.00	60.00	13,600
11 Oct 17	60.03000 +0.45	60.03	59.45	59.45	1,400
10 Oct 17	59.58000 -0.42	59.84	59.38	59.57	5,800
06 Oct 17	60.00000 +0.40	60.00	59.64	59.81	3,400
05 Oct 17	59.60000 +0.60	59.60	59.00	59.00	1,600
04 Oct 17	59.00000 +0.28	59.05	59.00	59.01	5,600
03 Oct 17	58.72000 +0.17	58.72	58.57	58.57	4,200
02 Oct 17	58.55000 +1.14	58.55	57.41	57.50	11,200
29 Sep 17	57.41000 -1.29	58.54	57.41	58.54	9,000
28 Sep 17	58.70000 -0.90	59.51	58.70	58.93	4,400
27 Sep 17	59.60000 -0.40	60.55	57.91	60.51	7,000
26 Sep 17	60.00000 +0.35	60.10	60.00	60.05	1,600
25 Sep 17	59.65000 -1.55	61.39	59.57	61.39	2,600
22 Sep 17	61.20000 -0.35	61.26	61.20	61.26	1,400
21 Sep 17	61.55000 +0.04	61.55	61.44	61.44	3,400
20 Sep 17	61.51000 +0.01	62.00	61.43	61.43	2,600
19 Sep 17	61.50000 +0.20	61.50	61.30	61.30	1,600
18 Sep 17	61.30000 +0.28	61.58	61.29	61.58	4,200
15 Sep 17	61.02000 -0.13	61.02	60.95	60.95	800
14 Sep 17	61.15000 -0.45	61.16	60.57	61.14	2,600
13 Sep 17	61.60000 +0.55	61.60	61.12	61.12	2,000
12 Sep 17	61.05000 +0.25	62.00	60.53	62.00	7,000
11 Sep 17	60.80000 +0.28	62.00	60.51	60.73	5,600
08 Sep 17	60.52000 -0.12	61.98	60.52	60.64	1,800
07 Sep 17	60.64000 +0.07	62.02	60.64	62.02	2,000
06 Sep 17	60.57000 +0.67	62.01	60.00	60.49	4,200
05 Sep 17	59.90000 -0.37	60.98	59.75	60.48	5,800
01 Sep 17	60.27000 -0.57	60.27	60.27	60.27	1,600
31 Aug 17	60.84000 -0.41	60.86	60.84	60.86	1,400
30 Aug 17	61.25000 +0.68	61.25	60.21	60.21	1,200
29 Aug 17	60.57000 -0.67	61.20	60.01	60.01	6,800
28 Aug 17	61.24000 -0.54	61.24	61.24	61.24	1,200
25 Aug 17	61.78000 +0.28	61.78	61.78	61.78	600
24 Aug 17	61.50000 +0.00	61.50	61.50	61.50	400
23 Aug 17	61.50000 -0.50	62.49	61.50	62.49	1,400
22 Aug 17	62.00000 +0.00	62.13	61.33	62.13	1,200
21 Aug 17	62.00000 +0.51	62.00	61.49	61.49	400
18 Aug 17	61.49000 -1.01	61.99	61.49	61.99	1,800
17 Aug 17	62.50000 -0.05	62.51	62.50	62.51	800
16 Aug 17	62.55000 +0.00	62.55	62.55	62.55	0
15 Aug 17	62.55000 +0.45	62.55	62.10	62.22	1,200
14 Aug 17	62.10000 +0.60	62.51	62.00	62.00	5,600
11 Aug 17	61.50000 +1.30	61.50	60.80	61.44	4,200
10 Aug 17	60.20000 -0.79	60.20	60.20	60.20	800
09 Aug 17	60.99000 +0.89	61.00	60.45	60.45	1,600
08 Aug 17	60.10000 -0.75	60.10	60.04	60.04	2,800
04 Aug 17	60.85000 +0.80	60.85	59.00	59.00	1,200
03 Aug 17	60.05000 -0.34	60.50	60.05	60.45	2,600
02 Aug 17	60.39000 -0.36	60.72	59.99	59.99	9,200
01 Aug 17	60.75000 +0.24	60.76	60.75	60.75	1,000
31 Jul 17	60.51000 -0.69	61.58	60.51	61.01	3,000
28 Jul 17	61.20000 -1.14	61.60	61.01	61.21	2,400
27 Jul 17	62.34000 -0.16	62.76	62.16	62.58	4,800
26 Jul 17	62.50000 +0.95	62.50	61.14	61.14	3,400
25 Jul 17	61.55000 -0.05	61.95	61.50	61.50	6,800
24 Jul 17	61.60000 -0.40	62.41	60.89	62.41	4,400
21 Jul 17	62.00000 -0.02	62.26	61.98	62.26	1,800
20 Jul 17	62.02000 -0.48	62.25	62.02	62.15	1,600
19 Jul 17	62.50000 -0.09	62.99	62.50	62.93	2,800
18 Jul 17	62.59000 +0.07	62.71	62.24	62.40	2,200
17 Jul 17	62.52000 -0.13	62.65	62.18	62.65	12,400
14 Jul 17	62.65000 -0.45	62.99	62.50	62.75	3,200
13 Jul 17	63.10000 -0.51	64.00	62.50	63.96	6,800
12 Jul 17	63.61000 +2.43	64.32	62.78	62.89	3,200
11 Jul 17	61.18000 +1.58	62.35	60.90	62.35	6,600
10 Jul 17	59.60000 -0.40	60.06	59.60	60.06	2,600
07 Jul 17	60.00000 -0.35	60.75	59.40	60.75	4,400
06 Jul 17	60.35000 -2.24	62.00	60.35	62.00	7,200
05 Jul 17	62.59000 -0.41	62.70	61.88	62.11	6,600
04 Jul 17	63.00000 +0.50	64.62	63.00	64.62	1,600
30 Jun 17	62.50000 -0.77	63.10	62.18	63.10	4,000
29 Jun 17	63.27000 -2.05	63.91	62.32	63.14	12,200
28 Jun 17	65.32000 +0.32	66.77	65.11	65.11	5,800
27 Jun 17	65.00000 +0.72	65.00	63.98	64.28	5,000
26 Jun 17	64.28000 +2.15	64.28	63.03	63.03	3,000
23 Jun 17	62.13000 -0.37	62.51	61.81	62.51	2,600
22 Jun 17	62.50000 -1.02	62.92	62.45	62.92	3,600
21 Jun 17	63.52000 -0.26	63.52	63.52	63.52	800
20 Jun 17	63.78000 +1.37	63.78	62.72	62.72	1,600
19 Jun 17	62.41000 -0.58	63.59	62.27	63.59	5,400
16 Jun 17	62.99000 +0.99	63.00	61.50	62.39	14,000
15 Jun 17	62.00000 -0.51	62.02	61.87	62.02	2,200
14 Jun 17	62.51000 -0.49	63.25	62.51	63.25	4,600
13 Jun 17	63.00000 +0.00	63.00	63.00	63.00	0
12 Jun 17	63.00000 +0.00	63.00	62.96	62.96	1,200
09 Jun 17	63.00000 -1.01	63.90	63.00	63.41	1,800
08 Jun 17	64.01000 -0.20	64.14	64.01	64.14	800
07 Jun 17	64.21000 -1.09	65.30	64.14	65.30	800
06 Jun 17	65.30000 +0.00	65.31	65.09	65.10	2,000
05 Jun 17	65.30000 +0.20	65.30	65.23	65.23	2,600
02 Jun 17	65.10000 +1.00	65.10	63.63	63.63	2,400
01 Jun 17	64.10000 +0.52	64.74	63.98	64.74	2,400
31 May 17	63.58000 +1.48	63.58	62.20	62.20	2,400
30 May 17	62.10000 -0.90	62.51	62.10	62.49	2,000
29 May 17	63.00000 +0.50	63.01	63.00	63.01	1,600
26 May 17	62.50000 +0.00	62.51	62.50	62.50	2,200
25 May 17	62.50000 +0.17	62.69	61.97	62.69	2,600
24 May 17	62.33000 +0.02	62.99	62.10	62.99	1,600
23 May 17	62.31000 +0.11	62.36	62.31	62.36	1,000
19 May 17	62.20000 +0.13	62.20	61.95	61.97	1,400
18 May 17	62.07000 +0.10	62.07	61.54	61.76	2,400
17 May 17	61.97000 -1.35	63.64	61.97	63.64	7,000
16 May 17	63.32000 -0.53	64.00	63.29	64.00	2,400
15 May 17	63.85000 +0.31	64.30	63.81	63.81	1,600
12 May 17	63.54000 +0.00	63.54	63.54	63.54	800
11 May 17	63.54000 -1.26	64.27	63.54	64.27	5,000
10 May 17	64.80000 -0.16	65.00	64.69	64.70	3,200
09 May 17	64.96000 -0.63	65.07	64.96	65.07	800
08 May 17	65.59000 -0.21	66.00	65.00	65.14	4,800
05 May 17	65.80000 +1.85	66.02	64.94	64.94	25,600
04 May 17	63.95000 -1.01	64.00	63.90	63.96	3,000
03 May 17	64.96000 +0.41	64.96	63.33	63.33	1,000
02 May 17	64.55000 -0.42	64.55	64.42	64.42	2,200
01 May 17	64.97000 +0.66	64.97	64.97	64.97	1,600
28 Apr 17	64.31000 +0.38	64.31	62.45	62.45	2,800
27 Apr 17	63.93000 +0.53	63.98	62.92	62.92	6,800
26 Apr 17	63.40000 -0.14	64.13	63.40	63.56	2,200
25 Apr 17	63.54000 -0.02	64.17	62.63	62.63	8,200
24 Apr 17	63.56000 -0.01	63.60	63.45	63.45	2,600
21 Apr 17	63.57000 +0.57	63.57	62.75	62.75	7,600
20 Apr 17	63.00000 -0.06	63.00	62.49	63.00	2,800
19 Apr 17	63.06000 +0.36	63.08	61.80	62.51	6,000
18 Apr 17	62.70000 -0.79	63.82	62.70	63.77	2,000
17 Apr 17	63.49000 +0.74	63.49	62.02	62.02	3,200
13 Apr 17	62.75000 -0.61	62.75	62.74	62.75	1,200
12 Apr 17	63.36000 +0.68	63.40	62.96	62.96	7,000
11 Apr 17	62.68000 -0.27	63.00	62.68	63.00	3,200
10 Apr 17	62.95000 +0.11	63.54	62.53	62.53	4,800
07 Apr 17	62.84000 +0.03	63.11	62.45	63.07	9,800
06 Apr 17	62.81000 -0.12	63.24	62.70	62.75	7,000
05 Apr 17	62.93000 +0.33	62.93	62.56	62.56	3,200
04 Apr 17	62.60000 +0.10	62.60	61.85	62.31	5,800
03 Apr 17	62.50000 +0.37	62.50	61.19	62.48	3,200
31 Mar 17	62.13000 -0.32	62.50	62.13	62.29	4,000
30 Mar 17	62.45000 -0.04	62.50	62.45	62.45	4,000
29 Mar 17	62.49000 +0.00	62.50	61.70	61.70	2,800
28 Mar 17	62.49000 -0.42	62.50	61.40	62.28	9,800
27 Mar 17	62.91000 +0.76	62.91	62.49	62.49	2,400
24 Mar 17	62.15000 +0.55	62.24	61.61	61.61	3,600
23 Mar 17	61.60000 +0.00	61.60	61.26	61.38	1,400
22 Mar 17	61.60000 +0.39	62.00	60.68	60.70	6,000
21 Mar 17	61.21000 -1.36	62.01	61.18	61.47	18,200
20 Mar 17	62.57000 +0.46	62.75	61.98	61.98	3,000
17 Mar 17	62.11000 -0.54	62.65	62.11	62.65	1,000
16 Mar 17	62.65000 +1.40	64.12	62.15	62.83	7,800
15 Mar 17	61.25000 -1.30	63.02	61.00	63.02	16,600
14 Mar 17	62.55000 -2.80	63.71	62.00	63.70	17,800
13 Mar 17	65.35000 +1.00	65.37	65.00	65.21	3,600
10 Mar 17	64.35000 -0.15	64.50	64.21	64.50	1,600
09 Mar 17	64.50000 -0.57	65.07	64.50	65.03	2,000
08 Mar 17	65.07000 -0.24	65.57	64.85	64.85	10,000
07 Mar 17	65.31000 -1.11	66.49	65.31	66.42	5,000
06 Mar 17	66.42000 -0.02	67.19	64.93	67.12	7,600
03 Mar 17	66.44000 +0.54	66.69	65.19	65.19	8,400
02 Mar 17	65.90000 +0.46	65.90	65.00	65.50	8,000
01 Mar 17	65.44000 +1.19	65.44	64.50	65.20	8,800
28 Feb 17	64.25000 +1.25	64.40	63.04	64.40	7,400
27 Feb 17	63.00000 -1.25	64.41	63.00	64.41	3,000
24 Feb 17	64.25000 -0.75	64.63	64.00	64.53	7,600
23 Feb 17	65.00000 -0.90	65.90	64.92	65.90	2,400
22 Feb 17	65.90000 +0.11	65.90	65.57	65.88	3,600
21 Feb 17	65.79000 +0.39	65.90	65.25	65.25	9,400
17 Feb 17	65.40000 -0.49	65.89	65.40	65.89	4,000
16 Feb 17	65.89000 +0.79	65.89	64.50	65.10	2,200
15 Feb 17	65.10000 +0.05	65.21	64.89	65.05	6,400
14 Feb 17	65.05000 -0.88	65.90	65.01	65.90	5,600
13 Feb 17	65.93000 +0.43	65.95	65.92	65.92	8,200
10 Feb 17	65.50000 +1.50	65.80	64.49	64.49	10,600
09 Feb 17	64.00000 -0.57	64.56	63.99	64.11	6,200
08 Feb 17	64.57000 +0.94	64.57	63.53	63.60	6,600
07 Feb 17	63.63000 -0.34	63.91	63.00	63.03	2,200
06 Feb 17	63.97000 -0.52	64.55	63.97	64.50	1,800
03 Feb 17	64.49000 +0.27	64.62	63.80	64.01	6,800
02 Feb 17	64.22000 +0.25	64.62	63.97	64.62	4,400
01 Feb 17	63.97000 +1.02	63.97	62.53	62.53	4,400
31 Jan 17	62.95000 -1.13	64.00	62.95	64.00	5,200
30 Jan 17	64.08000 +0.08	64.19	64.03	64.19	2,600
27 Jan 17	64.00000 +0.00	64.86	64.00	64.86	5,200
26 Jan 17	64.00000 -1.10	65.00	63.98	65.00	19,600
25 Jan 17	65.10000 -0.69	66.20	65.10	66.00	19,200
24 Jan 17	65.79000 +0.84	65.89	65.00	65.20	11,200
23 Jan 17	64.95000 +0.30	65.56	64.70	64.80	5,800
20 Jan 17	64.65000 +0.41	64.83	64.65	64.82	2,000
19 Jan 17	64.24000 -0.37	65.12	64.20	65.12	5,200
18 Jan 17	64.61000 -0.59	65.22	64.40	65.21	7,000
17 Jan 17	65.20000 +0.51	65.20	64.11	64.66	12,800
16 Jan 17	64.69000 +1.55	64.87	63.99	64.09	26,600
13 Jan 17	63.14000 +0.92	63.14	62.82	62.94	3,800
12 Jan 17	62.22000 -0.75	62.22	61.53	62.16	5,200
11 Jan 17	62.97000 -0.03	63.58	62.75	63.37	8,800
10 Jan 17	63.00000 -0.60	63.60	62.98	63.60	7,200
09 Jan 17	63.60000 +0.37	64.45	63.45	64.45	1,800
06 Jan 17	63.23000 -0.38	63.90	62.60	63.61	4,000
05 Jan 17	63.61000 +0.56	64.49	63.31	64.49	10,000
04 Jan 17	63.05000 +0.55	63.18	62.50	62.50	5,400
03 Jan 17	62.50000 +0.15	62.56	62.20	62.30	10,200
30 Dec 16	62.35000 -0.01	63.67	62.35	63.67	2,200
29 Dec 16	62.36000 -0.01	62.42	62.35	62.42	3,400
28 Dec 16	62.37000 +0.10	63.72	62.32	63.72	4,400
23 Dec 16	62.27000 -0.46	63.94	62.26	63.94	3,400
22 Dec 16	62.73000 -0.74	63.00	62.52	63.00	2,000
21 Dec 16	63.47000 +0.47	63.47	62.52	62.90	4,400
20 Dec 16	63.00000 -0.98	63.36	62.38	63.36	16,800
19 Dec 16	63.98000 +0.81	64.28	63.60	63.86	6,600
16 Dec 16	63.17000 +0.20	63.94	63.17	63.94	2,000
15 Dec 16	62.97000 +0.11	63.07	62.51	63.07	3,400
14 Dec 16	62.86000 -0.92	63.93	62.51	63.93	4,600
13 Dec 16	63.78000 +0.75	63.79	63.43	63.56	8,200
12 Dec 16	63.03000 +1.26	63.03	61.58	61.58	5,600
09 Dec 16	61.77000 +0.40	61.77	61.71	61.71	1,400
08 Dec 16	61.37000 -0.57	62.49	61.34	62.49	5,200
07 Dec 16	61.94000 +0.98	62.50	60.84	60.84	4,000
06 Dec 16	60.96000 -0.04	61.01	60.52	61.01	5,000
05 Dec 16	61.00000 -0.50	62.44	61.00	62.44	4,800
02 Dec 16	61.50000 +0.95	61.96	60.76	60.76	1,800
01 Dec 16	60.55000 -2.45	63.30	60.55	63.30	13,200
30 Nov 16	63.00000 -1.51	64.96	63.00	64.96	7,800
29 Nov 16	64.51000 +1.11	64.51	64.16	64.27	3,400
28 Nov 16	63.40000 -0.75	64.01	63.40	64.01	7,800
25 Nov 16	64.15000 -0.13	64.15	64.15	64.15	600
24 Nov 16	64.28000 +0.27	64.60	64.15	64.30	11,800
23 Nov 16	64.01000 -0.26	64.20	63.47	64.19	6,600
22 Nov 16	64.27000 +1.02	64.90	63.50	63.99	16,800
21 Nov 16	63.25000 +0.34	63.65	61.82	63.62	9,400
18 Nov 16	62.91000 -0.89	63.55	62.91	63.55	7,400
17 Nov 16	63.80000 -0.20	64.12	63.60	64.12	4,800
16 Nov 16	64.00000 +0.79	64.00	64.00	64.00	800
15 Nov 16	63.21000 +0.46	63.21	63.21	63.21	1,200
14 Nov 16	62.75000 -0.67	65.79	62.00	65.79	16,400
11 Nov 16	63.42000 -0.48	64.20	63.42	63.88	6,800
10 Nov 16	63.90000 -3.10	67.34	63.50	67.34	24,200
09 Nov 16	67.00000 -0.57	67.39	65.53	65.53	6,200
08 Nov 16	67.57000 +0.82	67.65	67.57	67.64	1,000
07 Nov 16	66.75000 +0.00	66.75	66.75	66.75	0
04 Nov 16	66.75000 -0.85	67.49	66.59	67.49	2,000
03 Nov 16	67.60000 +0.10	67.60	66.79	66.79	600
02 Nov 16	67.50000 +0.04	68.15	67.50	68.02	6,000
01 Nov 16	67.46000 -0.67	67.64	67.46	67.64	4,600
31 Oct 16	68.13000 +0.83	68.13	67.80	67.97	4,400
28 Oct 16	67.30000 +0.00	67.30	67.30	67.30	0
27 Oct 16	67.30000 -0.33	67.75	67.24	67.53	4,600
26 Oct 16	67.63000 -0.12	68.01	67.31	67.75	3,000
25 Oct 16	67.75000 -0.07	68.01	67.59	68.01	2,000
24 Oct 16	67.82000 +0.22	68.37	67.59	67.59	11,200
21 Oct 16	67.60000 +0.18	67.99	67.00	67.99	4,000
20 Oct 16	67.42000 -0.18	67.58	67.42	67.49	3,000
19 Oct 16	67.60000 -0.35	67.89	67.41	67.89	2,600
18 Oct 16	67.95000 +0.97	67.95	66.43	66.43	12,600
17 Oct 16	66.98000 +0.41	68.37	66.37	68.37	2,800
14 Oct 16	66.57000 -0.48	66.96	66.57	66.96	1,200
13 Oct 16	67.05000 +1.48	67.05	65.60	65.60	4,000
12 Oct 16	65.57000 +0.19	65.59	65.13	65.13	11,000
11 Oct 16	65.38000 +1.13	65.38	63.03	63.03	4,400
07 Oct 16	64.25000 -0.15	64.58	64.00	64.58	1,600
06 Oct 16	64.40000 +0.20	64.60	64.40	64.60	1,600
05 Oct 16	64.20000 +0.00	64.52	64.01	64.01	4,000
04 Oct 16	64.20000 -0.12	65.25	64.20	65.24	6,800
03 Oct 16	64.32000 +0.22	64.32	64.00	64.05	2,400
30 Sep 16	64.10000 +0.45	64.95	64.10	64.95	1,000
29 Sep 16	63.65000 -0.34	63.66	63.28	63.66	3,000
28 Sep 16	63.99000 -0.99	65.16	63.71	65.16	7,400
27 Sep 16	64.98000 +0.00	64.98	64.98	64.98	600
26 Sep 16	64.98000 -0.64	65.30	64.50	65.30	3,200
23 Sep 16	65.62000 +0.02	66.10	65.57	66.10	1,800
22 Sep 16	65.60000 +0.31	65.60	65.50	65.50	600
21 Sep 16	65.29000 +0.57	65.31	64.90	64.95	1,600
20 Sep 16	64.72000 -0.26	65.52	64.72	65.00	3,800
19 Sep 16	64.98000 +0.31	64.98	64.98	64.98	600
16 Sep 16	64.67000 -0.08	64.75	64.54	64.75	2,000
15 Sep 16	64.75000 -0.21	65.43	64.20	64.20	5,600
14 Sep 16	64.96000 +1.35	64.96	64.19	64.19	2,000
13 Sep 16	63.61000 -1.58	64.70	63.61	64.70	5,400
12 Sep 16	65.19000 -0.17	65.20	64.92	65.19	4,600
09 Sep 16	65.36000 -0.64	65.49	65.05	65.49	15,800
08 Sep 16	66.00000 -0.55	66.60	66.00	66.60	4,000
07 Sep 16	66.55000 -1.74	68.28	66.45	68.28	16,800
06 Sep 16	68.29000 -0.43	69.46	68.29	69.46	13,200
02 Sep 16	68.72000 +0.22	68.98	68.54	68.63	14,800
01 Sep 16	68.50000 +0.63	68.52	67.92	68.00	10,200
31 Aug 16	67.87000 -0.03	67.87	67.52	67.80	3,200
30 Aug 16	67.90000 -0.20	68.20	67.50	68.20	18,000
29 Aug 16	68.10000 -0.37	68.48	67.50	68.48	6,000
26 Aug 16	68.47000 +0.17	69.48	68.21	69.48	2,400
25 Aug 16	68.30000 -0.20	68.51	68.15	68.42	5,400
24 Aug 16	68.50000 +1.52	68.73	66.52	67.59	5,200
23 Aug 16	66.98000 -0.15	67.75	65.82	67.15	30,600
22 Aug 16	67.13000 +4.83	67.64	63.53	63.53	32,400
19 Aug 16	62.30000 -0.33	62.47	62.20	62.44	4,800
18 Aug 16	62.63000 +0.06	62.71	62.25	62.71	21,400
17 Aug 16	62.57000 +0.27	62.57	61.72	62.57	7,000
16 Aug 16	62.30000 +1.92	62.30	60.99	60.99	14,800
15 Aug 16	60.38000 -0.07	60.45	60.00	60.45	8,600
12 Aug 16	60.45000 +0.40	60.58	59.82	59.82	2,200
11 Aug 16	60.05000 +0.49	60.15	59.33	59.48	7,000
10 Aug 16	59.56000 +0.64	59.95	58.81	59.19	5,600
09 Aug 16	58.92000 +0.00	58.92	58.92	58.92	0
08 Aug 16	58.92000 +0.36	59.01	58.92	58.96	1,200
05 Aug 16	58.56000 +0.42	58.56	58.36	58.36	3,800
04 Aug 16	58.14000 -0.11	59.08	58.14	59.08	2,200
03 Aug 16	58.25000 +0.21	58.25	58.04	58.04	800
02 Aug 16	58.04000 -1.90	59.65	58.03	59.65	4,800
29 Jul 16	59.94000 -0.04	60.00	59.93	59.99	6,600
28 Jul 16	59.98000 +0.18	59.98	59.74	59.79	1,800
27 Jul 16	59.80000 -0.20	59.99	59.38	59.38	7,400
26 Jul 16	60.00000 -0.16	60.01	60.00	60.01	1,000
25 Jul 16	60.16000 -0.17	60.35	60.16	60.35	3,000
22 Jul 16	60.33000 +0.73	60.43	58.24	59.60	9,000
21 Jul 16	59.60000 -0.25	60.10	59.00	60.10	3,800
20 Jul 16	59.85000 +0.56	60.19	59.57	60.00	8,800
19 Jul 16	59.29000 +0.34	59.29	58.61	58.97	2,600
18 Jul 16	58.95000 +0.40	58.95	58.40	58.72	1,800
15 Jul 16	58.55000 -0.77	59.99	58.55	59.99	12,000
14 Jul 16	59.32000 -0.60	60.21	59.32	60.21	3,400
13 Jul 16	59.92000 +1.38	59.93	58.99	59.00	14,600
12 Jul 16	58.54000 +1.54	58.54	57.59	57.59	8,000
11 Jul 16	57.00000 +2.30	57.00	55.24	55.24	11,200
08 Jul 16	54.70000 +0.20	54.75	54.53	54.75	3,600
07 Jul 16	54.50000 -0.41	54.51	54.50	54.51	3,400
06 Jul 16	54.91000 -0.81	55.01	54.45	55.01	4,000
05 Jul 16	55.72000 -0.34	55.82	55.45	55.82	2,400
04 Jul 16	56.06000 -0.27	56.07	55.70	55.70	1,200
30 Jun 16	56.33000 +0.54	56.35	55.70	56.00	3,800
29 Jun 16	55.79000 +1.35	55.95	55.26	55.95	4,000
28 Jun 16	54.44000 +0.98	54.44	53.75	53.75	5,600
27 Jun 16	53.46000 +0.21	53.48	51.58	52.68	6,400
24 Jun 16	53.25000 -0.58	53.81	51.07	51.07	13,800
23 Jun 16	53.83000 +0.90	54.65	53.83	53.98	4,800
22 Jun 16	52.93000 -0.26	53.97	52.93	53.97	3,400
21 Jun 16	53.19000 -0.59	53.96	53.19	53.95	5,200
20 Jun 16	53.78000 +0.18	54.50	53.66	53.66	2,600
17 Jun 16	53.60000 -0.40	54.48	53.25	54.48	3,400
16 Jun 16	54.00000 -0.48	54.50	54.00	54.50	1,600
15 Jun 16	54.48000 -0.10	54.58	53.89	54.58	6,800
14 Jun 16	54.58000 -0.69	55.40	54.58	55.40	5,200
13 Jun 16	55.27000 -0.38	55.53	55.27	55.53	3,200
10 Jun 16	55.65000 -0.98	56.00	55.00	56.00	4,000
09 Jun 16	56.63000 +0.43	56.89	56.21	56.89	4,600
08 Jun 16	56.20000 -1.89	58.07	56.20	58.07	5,400
07 Jun 16	58.09000 -0.41	58.09	57.78	57.78	800
06 Jun 16	58.50000 -0.61	59.96	58.50	59.96	6,800
03 Jun 16	59.11000 +0.22	59.16	58.95	58.96	2,600
02 Jun 16	58.89000 +0.64	59.27	58.73	58.73	2,600
01 Jun 16	58.25000 -0.33	58.50	58.25	58.50	1,600
31 May 16	58.58000 -0.41	59.25	58.54	59.25	2,000
30 May 16	58.99000 +0.54	59.97	58.87	59.97	9,000
27 May 16	58.45000 +0.24	58.57	58.19	58.19	1,400
26 May 16	58.21000 -0.10	58.27	58.05	58.27	2,200
25 May 16	58.31000 -0.45	58.31	58.31	58.31	600
24 May 16	58.76000 +1.36	59.00	57.76	57.76	4,200
20 May 16	57.40000 +0.83	57.98	56.60	57.13	9,200
19 May 16	56.57000 +1.42	56.57	55.15	55.15	2,400
18 May 16	55.15000 -0.28	55.90	55.10	55.55	3,600
17 May 16	55.43000 -0.61	55.72	55.05	55.05	2,800
16 May 16	56.04000 +0.73	56.04	55.01	55.01	9,600
13 May 16	55.31000 +0.59	55.31	54.70	54.73	6,800
12 May 16	54.72000 -0.22	55.18	54.50	55.18	3,400
11 May 16	54.94000 -0.67	55.32	54.91	55.32	4,200
10 May 16	55.61000 +0.35	55.61	55.61	55.61	400
09 May 16	55.26000 -0.02	55.51	55.01	55.28	15,800
06 May 16	55.28000 +0.09	55.28	54.43	55.19	4,400
05 May 16	55.19000 +0.19	55.19	55.06	55.08	3,800
04 May 16	55.00000 -0.76	55.24	54.41	55.24	7,000
03 May 16	55.76000 -0.69	56.98	55.58	56.98	5,400
02 May 16	56.45000 +0.97	56.50	55.01	56.49	9,000
29 Apr 16	55.48000 +0.33	56.09	54.32	55.30	10,400
28 Apr 16	55.15000 +1.62	55.24	53.49	53.49	11,800
27 Apr 16	53.53000 -1.42	55.02	53.04	55.02	24,800
26 Apr 16	54.95000 -0.22	55.30	54.88	55.25	6,600
25 Apr 16	55.17000 -0.82	55.87	54.69	55.87	23,600
22 Apr 16	55.99000 -1.01	57.00	55.00	57.00	14,800
21 Apr 16	57.00000 -2.24	59.13	57.00	59.13	13,200
20 Apr 16	59.24000 +0.27	59.25	58.97	58.97	4,600
19 Apr 16	58.97000 +0.06	59.25	58.90	59.25	1,400
18 Apr 16	58.91000 -0.09	59.25	58.91	59.00	5,200
15 Apr 16	59.00000 +0.79	59.00	58.42	58.42	8,400
14 Apr 16	58.21000 +0.37	58.21	57.88	57.88	1,600
13 Apr 16	57.84000 +0.38	58.11	56.95	56.95	8,200
12 Apr 16	57.46000 -1.29	58.75	57.46	58.75	10,600
11 Apr 16	58.75000 -0.25	58.75	58.54	58.71	1,200
08 Apr 16	59.00000 +0.44	59.26	58.60	58.60	2,400
07 Apr 16	58.56000 +0.88	58.56	57.70	57.85	3,200
06 Apr 16	57.68000 -0.39	58.00	57.57	58.00	12,000
05 Apr 16	58.07000 -0.93	59.00	58.07	59.00	1,800
04 Apr 16	59.00000 -0.10	59.99	59.00	59.99	4,200
01 Apr 16	59.10000 +0.05	59.10	59.00	59.00	4,000
31 Mar 16	59.05000 -0.08	59.05	59.00	59.05	2,600
30 Mar 16	59.13000 +0.57	59.97	59.00	59.97	4,800
29 Mar 16	58.56000 -0.77	59.73	58.56	59.73	600
28 Mar 16	59.33000 +0.29	59.33	58.70	59.25	4,400
24 Mar 16	59.04000 +0.64	59.04	58.50	58.97	3,800
23 Mar 16	58.40000 +1.35	58.40	57.20	57.23	4,600
22 Mar 16	57.05000 -1.90	58.02	56.78	58.01	20,600
21 Mar 16	58.95000 +0.60	58.95	57.74	58.36	4,200
18 Mar 16	58.35000 -1.95	60.20	58.35	60.20	7,800
17 Mar 16	60.30000 -0.73	60.62	60.25	60.62	2,400
16 Mar 16	61.03000 -0.56	62.00	61.03	61.99	2,800
15 Mar 16	61.59000 -0.16	61.75	60.50	61.73	7,600
14 Mar 16	61.75000 -0.04	61.79	61.15	61.79	6,600
11 Mar 16	61.79000 +1.63	61.86	61.18	61.18	5,200
10 Mar 16	60.16000 +0.06	60.80	60.16	60.77	2,800
09 Mar 16	60.10000 +0.40	62.63	60.10	62.63	7,800
08 Mar 16	59.70000 +0.35	59.70	59.44	59.61	1,400
07 Mar 16	59.35000 -0.10	59.97	59.25	59.25	3,400
04 Mar 16	59.45000 -1.80	61.97	59.43	61.97	4,600
03 Mar 16	61.25000 -1.50	62.53	61.25	62.32	1,400
02 Mar 16	62.75000 +0.43	62.75	61.66	62.54	4,800
01 Mar 16	62.32000 +0.66	62.52	61.89	62.14	2,600
29 Feb 16	61.66000 -0.34	61.90	61.50	61.90	2,400
26 Feb 16	62.00000 +0.11	62.18	62.00	62.00	5,000
25 Feb 16	61.89000 +0.89	61.89	60.08	60.08	14,800
24 Feb 16	61.00000 +0.02	61.00	60.45	60.62	3,200
23 Feb 16	60.98000 +0.34	60.98	60.62	60.84	2,600
22 Feb 16	60.64000 -0.20	61.50	60.64	60.84	7,800
19 Feb 16	60.84000 +0.14	60.84	59.63	59.76	7,400
18 Feb 16	60.70000 +0.65	60.71	59.85	60.59	3,800
17 Feb 16	60.05000 +2.40	60.05	58.47	58.47	4,400
16 Feb 16	57.65000 +1.92	58.47	56.98	58.47	9,000
12 Feb 16	55.73000 +0.58	55.75	55.00	55.04	3,400
11 Feb 16	55.15000 -1.25	56.00	55.15	55.48	5,000
10 Feb 16	56.40000 +0.89	56.82	55.67	55.67	7,000
09 Feb 16	55.51000 +0.05	56.00	55.15	55.15	2,600
08 Feb 16	55.46000 -3.30	58.56	54.38	58.56	11,000
05 Feb 16	58.76000 -1.24	60.01	58.76	60.01	4,800
04 Feb 16	60.00000 -0.54	60.73	59.71	60.57	4,200
03 Feb 16	60.54000 +0.11	61.00	60.45	60.99	1,600
02 Feb 16	60.43000 -0.92	60.43	60.43	60.43	600
01 Feb 16	61.35000 -0.44	61.35	61.35	61.35	600
29 Jan 16	61.79000 +1.27	61.99	61.16	61.16	4,800
28 Jan 16	60.52000 -0.09	61.31	60.50	61.31	2,800
27 Jan 16	60.61000 -2.28	62.51	60.61	62.51	7,000
26 Jan 16	62.89000 +1.08	63.34	62.00	62.00	10,000
25 Jan 16	61.81000 +0.31	62.61	61.51	62.61	3,400
22 Jan 16	61.50000 +1.00	62.48	61.26	61.40	5,800
21 Jan 16	60.50000 +1.60	60.67	59.49	59.50	3,000
20 Jan 16	58.90000 -0.49	58.99	57.92	58.74	18,600
19 Jan 16	59.39000 +0.89	59.51	58.58	58.58	3,600
18 Jan 16	58.50000 -1.50	60.00	57.69	59.65	12,000
15 Jan 16	60.00000 -1.35	60.49	59.60	60.49	10,400
14 Jan 16	61.35000 +1.57	61.35	59.60	59.66	3,200
13 Jan 16	59.78000 -1.31	61.61	59.67	61.61	5,400
12 Jan 16	61.09000 +1.08	61.20	60.49	60.49	3,200
11 Jan 16	60.01000 -0.47	60.50	59.31	60.50	3,600
08 Jan 16	60.48000 +0.73	60.74	59.98	59.98	8,000
07 Jan 16	59.75000 +0.09	60.00	58.79	58.96	10,000
06 Jan 16	59.66000 -0.57	60.40	59.45	60.15	9,000
05 Jan 16	60.23000 -0.17	61.07	60.15	61.07	3,200
04 Jan 16	60.40000 -1.23	61.00	59.50	60.80	9,400
31 Dec 15	61.63000 -1.17	62.80	61.30	62.80	3,800
30 Dec 15	62.80000 -0.59	63.39	62.80	63.39	4,600
29 Dec 15	63.39000 +0.13	63.90	62.96	63.15	4,000
24 Dec 15	63.26000 +0.76	63.53	62.72	62.72	5,200
23 Dec 15	62.50000 -0.50	62.99	62.35	62.99	7,400
22 Dec 15	63.00000 +0.15	63.00	62.06	62.50	5,000
21 Dec 15	62.85000 -0.10	63.07	62.85	63.07	3,600
18 Dec 15	62.95000 -0.14	63.03	62.68	63.03	4,000
17 Dec 15	63.09000 -1.31	65.00	63.09	64.99	5,600
16 Dec 15	64.40000 +0.33	64.40	64.17	64.37	10,000
15 Dec 15	64.07000 +1.37	64.20	63.13	63.78	7,400
14 Dec 15	62.70000 +0.21	63.20	62.53	62.98	9,800
11 Dec 15	62.49000 -0.70	63.17	61.73	63.05	5,400
10 Dec 15	63.19000 +1.58	63.25	62.49	62.49	3,600
09 Dec 15	61.61000 -0.94	63.71	61.23	63.71	8,400
08 Dec 15	62.55000 -1.15	64.21	61.97	64.21	14,200
07 Dec 15	63.70000 +0.45	63.70	63.29	63.61	3,800
04 Dec 15	63.25000 +0.10	63.62	63.00	63.09	4,000
03 Dec 15	63.15000 -0.70	64.73	63.15	64.73	14,800
02 Dec 15	63.85000 +0.92	64.68	63.58	63.58	12,800
01 Dec 15	62.93000 +0.82	63.21	62.23	62.23	19,200
30 Nov 15	62.11000 -0.89	63.48	61.38	63.48	6,000
27 Nov 15	63.00000 -0.40	63.93	63.00	63.93	2,000
26 Nov 15	63.40000 +0.40	63.40	63.39	63.39	2,200
25 Nov 15	63.00000 +0.45	63.86	62.65	62.66	10,200
24 Nov 15	62.55000 +1.07	63.90	62.01	62.01	6,600
23 Nov 15	61.48000 +0.25	62.43	61.25	61.91	7,000
20 Nov 15	61.23000 +0.22	61.92	61.06	61.44	3,600
19 Nov 15	61.01000 +0.63	61.40	60.49	60.49	19,200
18 Nov 15	60.38000 +0.53	60.92	60.11	60.29	2,200
17 Nov 15	59.85000 -0.15	60.80	59.30	60.80	6,400
16 Nov 15	60.00000 +2.59	60.00	57.30	57.30	7,200
13 Nov 15	57.41000 -1.16	58.00	57.24	57.90	8,200
12 Nov 15	58.57000 -1.51	60.72	58.57	60.72	5,200
11 Nov 15	60.08000 +0.42	60.91	60.08	60.91	600
10 Nov 15	59.66000 -0.63	60.83	59.65	60.83	1,400
09 Nov 15	60.29000 +0.06	60.29	60.29	60.29	600
06 Nov 15	60.23000 -0.91	61.39	60.08	61.39	3,200
05 Nov 15	61.14000 +0.27	61.14	60.59	60.99	4,000
04 Nov 15	60.87000 +1.89	60.87	59.37	59.37	4,000
03 Nov 15	58.98000 +1.87	59.78	57.10	57.10	14,400
02 Nov 15	57.11000 -0.40	57.72	56.99	57.01	9,400
30 Oct 15	57.51000 -0.28	59.11	57.51	59.11	13,400
29 Oct 15	57.79000 -0.76	59.79	57.63	59.79	13,000
28 Oct 15	58.55000 -0.95	60.37	57.00	60.37	16,400
27 Oct 15	59.50000 -2.16	61.98	59.49	61.98	8,200
26 Oct 15	61.66000 -0.51	62.49	61.66	62.49	7,600
23 Oct 15	62.17000 -0.25	62.32	61.84	61.84	1,800
22 Oct 15	62.42000 +0.42	62.53	62.29	62.31	3,400
21 Oct 15	62.00000 -0.49	62.59	62.00	62.51	2,200
20 Oct 15	62.49000 +1.32	62.49	61.77	61.77	1,800
19 Oct 15	61.17000 -0.01	61.50	60.92	60.98	4,600
16 Oct 15	61.18000 +0.15	61.39	60.85	60.85	1,600
15 Oct 15	61.03000 -0.10	61.73	60.92	61.73	2,600
14 Oct 15	61.13000 -1.22	61.73	61.10	61.73	8,400
13 Oct 15	62.35000 +1.51	62.42	61.70	61.78	2,800
09 Oct 15	60.84000 -1.06	61.44	60.75	61.44	6,200
08 Oct 15	61.90000 -0.44	61.90	61.70	61.81	2,000
07 Oct 15	62.34000 +0.44	62.96	62.34	62.96	2,000
06 Oct 15	61.90000 -1.45	63.50	61.90	63.50	16,200
05 Oct 15	63.35000 +1.86	63.71	61.98	61.99	29,200
02 Oct 15	61.49000 +0.14	61.49	61.25	61.35	1,000
01 Oct 15	61.35000 -0.84	62.03	61.17	62.02	2,400
30 Sep 15	62.19000 +1.49	62.19	61.17	61.17	3,400
29 Sep 15	60.70000 -0.80	62.10	60.70	62.07	34,600
28 Sep 15	61.50000 -0.75	62.85	61.50	62.85	2,400
25 Sep 15	62.25000 +0.57	62.84	61.91	62.10	2,400
24 Sep 15	61.68000 -0.64	62.01	61.15	61.38	4,000
23 Sep 15	62.32000 +0.56	62.32	62.09	62.09	1,600
22 Sep 15	61.76000 -1.18	62.62	61.75	62.50	4,200
21 Sep 15	62.94000 +1.55	63.48	60.05	60.05	7,400
18 Sep 15	61.39000 +1.02	61.39	61.00	61.00	1,000
17 Sep 15	60.37000 -0.78	61.30	60.37	61.30	1,200
16 Sep 15	61.15000 +0.73	61.49	60.75	60.75	4,400
15 Sep 15	60.42000 -0.11	60.84	60.25	60.25	5,200
14 Sep 15	60.53000 -0.37	60.85	59.70	59.70	5,000
11 Sep 15	60.90000 -0.20	61.88	60.58	61.88	6,000
10 Sep 15	61.10000 -0.40	61.10	60.29	60.29	1,600
09 Sep 15	61.50000 -0.50	62.00	61.50	62.00	2,400
08 Sep 15	62.00000 +1.73	62.00	60.32	60.32	4,000
04 Sep 15	60.27000 -0.93	61.25	60.07	61.19	2,600
03 Sep 15	61.20000 +0.93	61.20	60.10	60.10	14,600
02 Sep 15	60.27000 +2.37	60.39	58.35	58.35	10,800
01 Sep 15	57.90000 +1.57	58.15	56.25	56.33	5,600
31 Aug 15	56.33000 -1.22	58.24	56.25	57.85	10,000
28 Aug 15	57.55000 +0.20	57.85	57.15	57.85	6,800
27 Aug 15	57.35000 +0.06	59.10	57.35	58.01	8,400
26 Aug 15	57.29000 +1.86	57.29	55.26	55.44	5,800
25 Aug 15	55.43000 +1.18	58.47	55.43	55.54	15,000
24 Aug 15	54.25000 -1.30	57.06	46.00	46.00	34,600
21 Aug 15	55.55000 -3.45	58.00	55.06	57.48	17,200
20 Aug 15	59.00000 -0.60	59.23	58.53	59.05	6,200
19 Aug 15	59.60000 -1.00	60.98	59.60	60.98	7,600
18 Aug 15	60.60000 +0.48	60.61	60.00	60.12	1,800
17 Aug 15	60.12000 +0.17	60.12	59.44	59.95	9,800
14 Aug 15	59.95000 +0.20	60.44	59.35	59.35	8,400
13 Aug 15	59.75000 +0.78	59.75	59.01	59.01	600
12 Aug 15	58.97000 -1.03	59.63	58.33	59.63	7,400
11 Aug 15	60.00000 +0.24	60.00	59.74	59.74	2,200
10 Aug 15	59.76000 -0.34	61.13	59.75	61.13	8,400
07 Aug 15	60.10000 -0.75	60.10	59.27	60.01	2,400
06 Aug 15	60.85000 -0.25	61.92	60.85	61.92	3,800
05 Aug 15	61.10000 +0.68	61.34	60.94	60.99	6,400
04 Aug 15	60.42000 +1.79	61.01	59.36	59.36	3,400
31 Jul 15	58.63000 -1.02	60.34	58.63	60.34	4,200
30 Jul 15	59.65000 +0.70	59.65	58.80	59.27	2,200
29 Jul 15	58.95000 +0.18	58.96	58.95	58.96	1,000
28 Jul 15	58.77000 +0.63	58.77	57.87	57.97	4,600
27 Jul 15	58.14000 -0.71	59.08	58.14	58.75	8,000
24 Jul 15	58.85000 +0.61	58.85	58.28	58.56	7,200
23 Jul 15	58.24000 +0.04	58.54	57.84	58.54	5,600
22 Jul 15	58.20000 +0.19	58.41	57.94	58.05	12,000
21 Jul 15	58.01000 -0.18	58.26	57.79	58.26	1,800
20 Jul 15	58.19000 -0.30	59.48	57.99	59.07	6,800
17 Jul 15	58.49000 +0.57	58.50	57.75	57.92	5,800
16 Jul 15	57.92000 +0.29	58.42	57.52	57.52	4,800
15 Jul 15	57.63000 +2.22	57.63	55.40	55.40	10,800
14 Jul 15	55.41000 +1.16	55.41	53.27	54.50	7,800
13 Jul 15	54.25000 +0.88	54.35	53.75	53.75	3,000
10 Jul 15	53.37000 +0.20	53.72	53.37	53.72	1,400
09 Jul 15	53.17000 -0.87	54.41	52.98	53.72	3,200
08 Jul 15	54.04000 -0.53	54.49	54.04	54.49	3,000
07 Jul 15	54.57000 +0.12	54.60	54.45	54.45	1,200
06 Jul 15	54.45000 +0.45	54.60	53.77	53.77	3,200
03 Jul 15	54.00000 +0.10	54.58	53.90	53.90	3,000
02 Jul 15	53.90000 -0.22	55.00	53.00	55.00	8,400
30 Jun 15	54.12000 +0.37	54.16	53.70	53.70	2,600
29 Jun 15	53.75000 -1.12	54.92	53.43	54.92	4,600
26 Jun 15	54.87000 +0.23	54.88	54.39	54.68	4,000
25 Jun 15	54.64000 +0.30	54.64	54.50	54.50	800
24 Jun 15	54.34000 +0.39	54.34	54.32	54.32	800
23 Jun 15	53.95000 -0.04	54.08	53.76	53.90	5,200
22 Jun 15	53.99000 -0.26	54.00	53.45	53.57	5,400
19 Jun 15	54.25000 +0.56	54.25	53.66	53.66	2,800
18 Jun 15	53.69000 +0.07	53.69	53.30	53.30	3,800
17 Jun 15	53.62000 -0.30	54.35	53.62	53.92	11,400
16 Jun 15	53.92000 +0.12	54.17	52.91	53.49	9,800
15 Jun 15	53.80000 +1.31	53.97	52.14	52.38	6,600
12 Jun 15	52.49000 +0.39	52.72	52.00	52.00	9,600
11 Jun 15	52.10000 +0.01	52.77	51.60	52.77	4,600
10 Jun 15	52.09000 +0.82	52.60	51.04	51.04	5,000
09 Jun 15	51.27000 +0.87	51.27	50.75	50.75	5,600
08 Jun 15	50.40000 -0.27	50.40	50.39	50.39	800
05 Jun 15	50.67000 +0.64	50.89	50.67	50.89	4,400
04 Jun 15	50.03000 -0.65	50.87	50.00	50.87	2,800
03 Jun 15	50.68000 +1.28	50.92	49.64	49.64	3,400
02 Jun 15	49.40000 +0.48	49.40	48.92	48.92	5,400
01 Jun 15	48.92000 +0.24	48.92	48.40	48.41	2,800
29 May 15	48.68000 -0.32	49.00	48.55	49.00	2,200
28 May 15	49.00000 +0.81	49.00	47.98	48.00	5,800
27 May 15	48.19000 +0.83	48.20	47.22	47.22	3,200
26 May 15	47.36000 -0.75	47.88	47.36	47.88	2,000
25 May 15	48.11000 -0.04	48.20	48.11	48.20	800
22 May 15	48.15000 -0.01	48.53	46.02	46.02	3,200
21 May 15	48.16000 +0.45	48.57	48.16	48.55	2,000
20 May 15	47.71000 -0.52	48.29	47.63	48.29	3,800
19 May 15	48.23000 -0.15	48.35	48.00	48.01	1,600
15 May 15	48.38000 +1.16	48.40	47.21	47.68	3,600
14 May 15	47.22000 +1.14	47.25	45.53	45.53	2,400
13 May 15	46.08000 -1.07	46.92	45.14	46.76	7,200
12 May 15	47.15000 -0.16	47.15	47.15	47.15	1,200
11 May 15	47.31000 +0.39	47.31	46.98	47.00	1,400
08 May 15	46.92000 +0.77	46.94	46.92	46.94	2,000
07 May 15	46.15000 -0.35	46.51	45.85	45.89	8,200
06 May 15	46.50000 -0.50	47.99	45.76	47.99	12,600
05 May 15	47.00000 -1.08	48.79	46.00	48.79	8,200
04 May 15	48.08000 +1.83	48.69	47.03	47.03	10,000
01 May 15	46.25000 -0.69	47.40	46.25	46.75	10,600
30 Apr 15	46.94000 -2.50	48.81	46.90	48.81	8,600
29 Apr 15	49.44000 -0.36	50.00	49.00	49.27	2,600
28 Apr 15	49.80000 +0.72	49.80	48.83	48.83	4,600
27 Apr 15	49.08000 +0.08	49.63	49.01	49.01	2,200
24 Apr 15	49.00000 +0.02	49.30	49.00	49.00	3,800
23 Apr 15	48.98000 +0.00	48.98	48.98	48.98	0
22 Apr 15	48.98000 +0.38	49.92	48.98	49.92	5,200
21 Apr 15	48.60000 -0.10	49.40	48.60	48.74	5,200
20 Apr 15	48.70000 -0.63	50.43	48.70	50.43	10,600
17 Apr 15	49.33000 -0.86	50.69	49.33	50.69	5,000
16 Apr 15	50.19000 -1.11	51.00	50.00	51.00	7,800
15 Apr 15	51.30000 -0.93	51.59	51.30	51.59	1,000
14 Apr 15	52.23000 +0.28	52.23	51.96	51.96	1,200
13 Apr 15	51.95000 +0.95	51.96	51.00	51.00	2,600
10 Apr 15	51.00000 -0.61	51.50	51.00	51.50	1,800
09 Apr 15	51.61000 -0.49	52.76	51.61	52.31	3,800
08 Apr 15	52.10000 +0.10	52.10	52.02	52.10	1,600
07 Apr 15	52.00000 +0.81	52.00	51.40	51.40	3,800
06 Apr 15	51.19000 -0.84	52.03	51.19	52.03	4,600
02 Apr 15	52.03000 +0.15	52.42	51.82	51.82	3,600
01 Apr 15	51.88000 -0.02	51.99	51.56	51.99	5,800
31 Mar 15	51.90000 -0.20	51.90	51.70	51.84	6,200
30 Mar 15	52.10000 +0.44	52.20	51.75	51.75	8,200
27 Mar 15	51.66000 +0.76	51.67	50.89	50.89	8,000
26 Mar 15	50.90000 -0.93	52.00	50.61	52.00	6,400
25 Mar 15	51.83000 -0.64	52.70	51.83	52.45	5,400
24 Mar 15	52.47000 +1.52	52.47	50.24	50.24	5,600
23 Mar 15	50.95000 -0.05	51.57	49.74	51.57	11,600
20 Mar 15	51.00000 +1.00	51.26	49.55	50.48	7,200
19 Mar 15	50.00000 -1.55	51.99	50.00	51.99	13,400
18 Mar 15	51.55000 +0.89	51.70	50.63	51.57	10,200
17 Mar 15	50.66000 +1.21	50.67	48.08	48.40	24,800
16 Mar 15	49.45000 +1.36	49.89	48.37	48.37	11,200
13 Mar 15	48.09000 -0.09	48.10	47.76	47.83	4,000
12 Mar 15	48.18000 +0.58	48.21	47.83	47.98	3,200
11 Mar 15	47.60000 +0.07	48.25	47.60	47.88	5,800
10 Mar 15	47.53000 -0.66	48.87	47.52	48.87	5,400
09 Mar 15	48.19000 -0.06	48.50	47.83	48.50	11,200
06 Mar 15	48.25000 -0.54	49.56	48.25	49.56	6,800
05 Mar 15	48.79000 +0.32	49.65	48.79	49.65	3,800
04 Mar 15	48.47000 +0.42	48.73	48.47	48.73	1,000
03 Mar 15	48.05000 -1.24	49.10	48.04	49.10	8,200
02 Mar 15	49.29000 -0.41	50.15	49.23	49.92	10,400
27 Feb 15	49.70000 +0.37	49.95	49.25	49.33	22,000
26 Feb 15	49.33000 -0.39	49.70	49.03	49.70	8,800
25 Feb 15	49.72000 +0.00	49.72	49.72	49.72	1,200
24 Feb 15	49.72000 +1.29	49.72	48.27	48.27	3,000
23 Feb 15	48.43000 -0.23	49.50	48.43	48.75	10,800
20 Feb 15	48.66000 +0.00	48.67	48.50	48.50	1,000
19 Feb 15	48.66000 +0.00	48.95	48.23	48.95	3,200
18 Feb 15	48.66000 -0.54	49.89	48.28	49.89	6,400
17 Feb 15	49.20000 +1.20	49.49	48.39	48.39	4,400
13 Feb 15	48.00000 -1.25	49.20	48.00	48.90	7,600
12 Feb 15	49.25000 +0.32	49.67	48.99	48.99	6,800
11 Feb 15	48.93000 +0.44	49.12	48.93	49.12	2,600
10 Feb 15	48.49000 +1.39	48.49	47.62	47.67	4,200
09 Feb 15	47.10000 +0.04	49.13	47.10	48.73	10,600
06 Feb 15	47.06000 -1.07	49.13	46.88	48.73	13,600
05 Feb 15	48.13000 -0.75	49.47	48.05	49.11	6,000
04 Feb 15	48.88000 +0.38	49.91	48.83	49.20	4,600
03 Feb 15	48.50000 -2.47	53.00	48.35	51.02	20,600
02 Feb 15	50.97000 +0.32	50.97	49.50	50.75	9,600
30 Jan 15	50.65000 +1.15	50.75	49.33	49.53	24,400
29 Jan 15	49.50000 +0.52	49.51	48.93	49.10	36,800
28 Jan 15	48.98000 +1.21	49.09	47.50	47.50	14,600
27 Jan 15	47.77000 -0.24	47.92	47.02	47.02	21,200
26 Jan 15	48.01000 -0.32	49.23	48.00	49.23	7,400
23 Jan 15	48.33000 +0.43	48.78	48.00	48.78	12,000
22 Jan 15	47.90000 +1.11	48.18	47.00	47.97	12,800
21 Jan 15	46.79000 +0.70	47.00	46.00	46.22	3,200
20 Jan 15	46.09000 +0.46	46.77	45.57	46.77	4,600
19 Jan 15	45.63000 -0.38	47.98	45.50	47.98	5,000
16 Jan 15	46.01000 -0.53	46.58	45.90	46.55	8,200
15 Jan 15	46.54000 +0.26	46.56	46.00	46.12	8,200
14 Jan 15	46.28000 -1.10	46.75	46.28	46.57	4,400
13 Jan 15	47.38000 +0.93	47.67	47.10	47.67	5,400
12 Jan 15	46.45000 -0.08	46.45	44.98	45.81	8,200
09 Jan 15	46.53000 +0.03	47.07	46.50	46.99	7,000
08 Jan 15	46.50000 -0.58	47.46	46.29	47.46	3,600
07 Jan 15	47.08000 +1.18	47.62	46.54	46.54	8,000
06 Jan 15	45.90000 -2.30	48.20	45.37	48.20	34,000
05 Jan 15	48.20000 -1.48	49.50	48.12	49.50	10,000
02 Jan 15	49.68000 -0.56	50.24	49.13	50.24	4,400
31 Dec 14	50.24000 +1.22	50.24	49.02	49.02	4,800
30 Dec 14	49.02000 -0.53	49.88	48.41	49.88	5,400
29 Dec 14	49.55000 -0.05	49.60	48.76	49.60	7,800
24 Dec 14	49.60000 +0.70	49.97	49.52	49.97	3,200
23 Dec 14	48.90000 +0.73	49.30	48.55	49.28	11,400
22 Dec 14	48.17000 +0.62	49.66	48.00	49.66	7,800
19 Dec 14	47.55000 -0.04	50.97	47.50	50.97	16,000
18 Dec 14	47.59000 +3.03	47.59	45.51	46.21	23,200
17 Dec 14	44.56000 +0.16	44.90	43.98	44.38	5,000
16 Dec 14	44.40000 +0.50	44.70	43.50	43.50	6,800
15 Dec 14	43.90000 +1.32	43.99	42.58	42.58	6,600
12 Dec 14	42.58000 +0.00	42.58	42.50	42.57	2,200
11 Dec 14	42.58000 +0.53	42.84	42.25	42.25	7,600
10 Dec 14	42.05000 +0.07	42.13	41.38	42.05	14,200
09 Dec 14	41.98000 +1.22	42.18	41.50	42.15	11,200
08 Dec 14	40.76000 -1.47	42.24	40.76	42.24	13,800
05 Dec 14	42.23000 +0.73	42.23	41.50	42.17	5,000
04 Dec 14	41.50000 -0.40	42.47	41.04	42.47	4,200
03 Dec 14	41.90000 -0.89	42.97	41.55	42.97	3,200
02 Dec 14	42.79000 +1.09	42.97	42.49	42.97	5,600
01 Dec 14	41.70000 +0.30	42.18	41.43	41.90	10,200
28 Nov 14	41.40000 +0.35	42.50	41.10	41.89	11,600
27 Nov 14	41.05000 +0.15	41.58	40.90	41.58	3,800
26 Nov 14	40.90000 +0.18	41.15	39.95	41.15	8,600
25 Nov 14	40.72000 +0.72	40.98	39.56	40.32	11,600
24 Nov 14	40.00000 -0.14	41.10	40.00	40.04	11,400
21 Nov 14	40.14000 -1.16	42.55	40.00	42.55	12,200
20 Nov 14	41.30000 -0.96	43.00	41.13	43.00	14,800
19 Nov 14	42.26000 +1.06	42.26	41.99	41.99	2,200
18 Nov 14	41.20000 +0.45	41.91	41.07	41.07	5,400
17 Nov 14	40.75000 -0.73	42.26	40.75	41.63	14,000
14 Nov 14	41.48000 +0.63	41.54	40.85	41.18	4,400
13 Nov 14	40.85000 +0.91	41.09	40.59	40.59	9,200
12 Nov 14	39.94000 +0.20	40.26	39.90	40.20	7,200
11 Nov 14	39.74000 -0.26	40.39	39.69	39.75	2,400
10 Nov 14	40.00000 +0.50	40.53	39.18	39.18	17,800
07 Nov 14	39.50000 -0.58	40.50	39.50	40.25	8,800
06 Nov 14	40.08000 +0.29	40.56	39.99	40.56	5,800
05 Nov 14	39.79000 +0.24	40.21	39.51	40.21	6,800
04 Nov 14	39.55000 +0.70	39.60	38.85	38.95	6,000
03 Nov 14	38.85000 -0.40	40.03	38.80	40.03	10,200
31 Oct 14	39.25000 +0.65	39.60	39.21	39.29	4,200
30 Oct 14	38.60000 +0.40	38.62	38.50	38.55	4,200
29 Oct 14	38.20000 -0.25	38.50	38.00	38.50	11,400
28 Oct 14	38.45000 +0.45	38.69	38.45	38.69	1,600
27 Oct 14	38.00000 -0.35	38.69	38.00	38.69	5,800
24 Oct 14	38.35000 +0.95	38.38	37.44	37.44	6,000
23 Oct 14	37.40000 +0.90	37.49	36.50	37.39	13,600
22 Oct 14	36.50000 -1.12	37.50	36.49	37.50	8,200
21 Oct 14	37.62000 +1.36	37.88	36.66	36.66	9,600
20 Oct 14	36.26000 +0.06	36.51	35.89	36.05	8,600
17 Oct 14	36.20000 +0.70	36.70	36.20	36.24	3,200
16 Oct 14	35.50000 +0.90	35.50	32.67	34.00	12,400
15 Oct 14	34.60000 -0.25	35.46	34.20	34.40	9,200
14 Oct 14	34.85000 -0.90	35.59	34.85	35.09	10,600
10 Oct 14	35.75000 -0.45	36.10	35.73	35.73	4,400
09 Oct 14	36.20000 -0.25	36.47	36.20	36.47	2,200
08 Oct 14	36.45000 +0.85	36.45	35.53	35.53	3,400
07 Oct 14	35.60000 -0.35	36.55	35.60	36.55	1,800
06 Oct 14	35.95000 -0.20	36.98	35.81	36.98	6,200
03 Oct 14	36.15000 +0.50	36.15	35.95	36.00	2,600
02 Oct 14	35.65000 -0.49	36.68	35.45	36.68	8,000
01 Oct 14	36.14000 -0.36	36.30	36.11	36.30	4,600
30 Sep 14	36.50000 +0.50	36.60	35.57	36.29	12,400
29 Sep 14	36.00000 +0.65	36.04	35.15	35.35	7,600
26 Sep 14	35.35000 -0.15	35.95	34.90	34.90	6,800
25 Sep 14	35.50000 -0.12	35.94	35.50	35.77	3,600
24 Sep 14	35.62000 -0.28	36.04	35.52	35.95	8,000
23 Sep 14	35.90000 +0.96	35.93	34.99	34.99	13,200
22 Sep 14	34.94000 +0.74	34.95	34.44	34.44	38,200
19 Sep 14	34.20000 -1.08	35.45	34.11	35.45	18,000
18 Sep 14	35.28000 -0.52	35.73	35.25	35.73	2,200
17 Sep 14	35.80000 -1.15	36.53	35.80	36.53	4,800
16 Sep 14	36.95000 +0.71	36.95	36.24	36.24	600
15 Sep 14	36.24000 -0.61	36.75	36.15	36.75	4,200
12 Sep 14	36.85000 +0.30	37.02	36.50	36.55	3,000
11 Sep 14	36.55000 +0.35	36.67	36.16	36.16	5,400
10 Sep 14	36.20000 -0.95	37.24	36.05	37.24	6,800
09 Sep 14	37.15000 -0.20	38.86	37.15	38.86	11,400
08 Sep 14	37.35000 +0.41	37.73	36.97	37.73	4,000
05 Sep 14	36.94000 -0.06	37.22	36.56	37.22	6,200
04 Sep 14	37.00000 +1.48	37.60	35.99	35.99	15,000
03 Sep 14	35.52000 +2.10	35.52	33.62	33.62	72,400
02 Sep 14	33.42000 +0.67	33.48	32.80	33.06	4,400
29 Aug 14	32.75000 -0.32	33.02	32.70	33.02	5,600
28 Aug 14	33.07000 +0.57	33.28	32.94	32.94	6,600
27 Aug 14	32.50000 +0.25	32.51	32.28	32.28	4,200
26 Aug 14	32.25000 +0.40	32.28	31.99	31.99	13,800
25 Aug 14	31.85000 +0.56	31.95	31.70	31.95	9,000
22 Aug 14	31.29000 -0.01	31.31	31.28	31.30	2,800
21 Aug 14	31.30000 -0.25	31.96	31.30	31.96	7,400
20 Aug 14	31.55000 -0.36	31.74	31.30	31.71	6,600
19 Aug 14	31.91000 +0.91	32.19	31.50	31.50	18,600
18 Aug 14	31.00000 +0.12	31.00	31.00	31.00	400
15 Aug 14	30.88000 +0.67	30.88	30.21	30.21	1,200
14 Aug 14	30.21000 +0.30	30.25	30.18	30.24	3,200
13 Aug 14	29.91000 -0.15	29.91	29.91	29.91	1,000
12 Aug 14	30.06000 +0.00	30.26	29.81	30.25	3,200
11 Aug 14	30.06000 +0.26	30.15	29.75	29.75	3,000
08 Aug 14	29.80000 -0.45	30.22	29.76	30.22	9,400
07 Aug 14	30.25000 -0.63	30.81	30.25	30.76	7,600
06 Aug 14	30.88000 +0.33	30.90	30.65	30.74	2,200
05 Aug 14	30.55000 +0.13	30.74	30.42	30.42	2,600
01 Aug 14	30.42000 +0.12	30.50	30.02	30.02	1,400
31 Jul 14	30.30000 +0.05	30.30	29.78	30.30	5,200
30 Jul 14	30.25000 +0.39	30.40	29.98	29.98	5,000
29 Jul 14	29.86000 +0.11	29.86	29.70	29.81	2,400
28 Jul 14	29.75000 -0.52	30.10	29.75	30.10	3,200
25 Jul 14	30.27000 +0.63	30.27	29.73	29.73	15,200
24 Jul 14	29.64000 +0.14	29.73	29.44	29.44	8,000
23 Jul 14	29.50000 +0.00	29.51	29.50	29.51	800
22 Jul 14	29.50000 +0.22	29.50	29.35	29.35	7,600
21 Jul 14	29.28000 -0.25	29.45	29.28	29.45	2,000
18 Jul 14	29.53000 +0.29	29.86	29.53	29.86	1,200
17 Jul 14	29.24000 -0.55	29.94	29.24	29.94	2,200
16 Jul 14	29.79000 +0.19	29.79	28.98	28.98	4,600
15 Jul 14	29.60000 +0.10	29.60	29.38	29.50	3,000
14 Jul 14	29.50000 -0.20	29.98	29.50	29.98	7,400
11 Jul 14	29.70000 +0.23	29.71	29.29	29.38	2,800
10 Jul 14	29.47000 -0.29	29.58	29.47	29.56	2,600
09 Jul 14	29.76000 +0.60	29.76	29.41	29.50	5,000
08 Jul 14	29.16000 -0.12	29.16	28.71	29.00	4,600
07 Jul 14	29.28000 -0.14	29.50	28.70	29.45	13,400
04 Jul 14	29.42000 +0.00	29.42	29.42	29.42	0
03 Jul 14	29.42000 -0.28	29.77	29.42	29.77	2,800
02 Jul 14	29.70000 +0.18	29.85	29.32	29.85	3,600
30 Jun 14	29.52000 +0.22	29.52	29.30	29.51	3,200
27 Jun 14	29.30000 -0.20	29.71	29.11	29.71	7,400
26 Jun 14	29.50000 +0.22	29.51	29.50	29.51	800
25 Jun 14	29.28000 -0.39	29.44	29.28	29.42	2,000
24 Jun 14	29.67000 +0.09	29.67	29.43	29.58	4,400
23 Jun 14	29.58000 -0.27	29.70	29.30	29.70	2,800
20 Jun 14	29.85000 -0.47	30.48	29.85	30.48	8,400
19 Jun 14	30.32000 -0.23	30.32	30.03	30.03	6,600
18 Jun 14	30.55000 +0.09	30.55	30.52	30.52	2,000
17 Jun 14	30.46000 +0.04	30.75	30.15	30.45	10,600
16 Jun 14	30.42000 -0.13	30.72	30.08	30.08	14,200
13 Jun 14	30.55000 +0.00	30.55	30.04	30.04	4,800
12 Jun 14	30.55000 +0.05	30.85	30.36	30.51	18,800
11 Jun 14	30.50000 +0.50	30.99	29.52	29.52	10,000
10 Jun 14	30.00000 -0.15	30.22	30.00	30.22	1,400
09 Jun 14	30.15000 -0.05	30.99	30.15	30.99	4,600
06 Jun 14	30.20000 +0.35	30.20	29.88	29.99	6,400
05 Jun 14	29.85000 +0.25	30.19	29.85	30.19	2,200
04 Jun 14	29.60000 -0.08	29.60	29.35	29.60	1,000
03 Jun 14	29.68000 -0.02	30.00	29.68	29.70	2,000
02 Jun 14	29.70000 -0.32	29.95	29.65	29.67	6,000
30 May 14	30.02000 +0.18	30.03	29.67	29.67	3,600
29 May 14	29.84000 +0.11	30.49	29.84	30.49	2,600
28 May 14	29.73000 -0.57	30.30	29.71	30.30	10,800
27 May 14	30.30000 -0.05	30.50	30.00	30.00	30,400
26 May 14	30.35000 -0.05	30.64	30.35	30.64	600
23 May 14	30.40000 +0.10	30.81	30.10	30.81	10,200
22 May 14	30.30000 +0.01	30.30	30.04	30.04	2,000
21 May 14	30.29000 -0.21	30.30	30.04	30.30	3,400
20 May 14	30.50000 -0.15	30.97	30.46	30.73	6,400
16 May 14	30.65000 -0.14	30.85	30.27	30.34	3,800
15 May 14	30.79000 -0.04	30.79	30.23	30.70	5,000
14 May 14	30.83000 -0.10	30.85	30.76	30.85	7,600
13 May 14	30.93000 -0.07	31.00	30.93	31.00	4,800
12 May 14	31.00000 -0.15	31.00	30.74	31.00	16,000
09 May 14	31.15000 +0.15	31.29	31.06	31.29	5,000
08 May 14	31.00000 -0.21	31.58	31.00	31.53	8,600
07 May 14	31.21000 -0.40	31.80	31.10	31.76	11,600
06 May 14	31.61000 -0.54	32.15	31.50	32.15	15,000
05 May 14	32.15000 +0.01	32.17	31.82	32.14	6,800
02 May 14	32.14000 -0.15	32.30	32.14	32.30	5,600
01 May 14	32.29000 -0.20	32.30	31.85	32.26	13,400
30 Apr 14	32.49000 +0.59	32.49	31.90	32.46	4,200
29 Apr 14	31.90000 -0.35	32.47	31.73	32.47	15,200
28 Apr 14	32.25000 +0.60	32.86	31.80	32.86	23,000
25 Apr 14	31.65000 +0.36	31.75	31.39	31.49	9,400
24 Apr 14	31.29000 -0.12	31.97	31.11	31.97	30,000
23 Apr 14	31.41000 -57.54	31.41	29.99	29.99	17,600
22 Apr 14	88.95000 -0.17	89.12	88.95	89.12	5,400
21 Apr 14	89.11980 +0.30	89.90	89.12	89.19	6,000
17 Apr 14	88.81980 -2.20	89.53	88.82	89.53	4,800
16 Apr 14	91.02000 +2.49	91.02	88.54	88.59	4,800
15 Apr 14	88.53000 -1.35	89.35	88.16	89.35	9,000
14 Apr 14	89.88000 -0.70	90.20	89.88	90.20	6,600
11 Apr 14	90.58020 +1.08	90.65	90.58	90.65	2,400
10 Apr 14	89.50020 -1.45	90.07	89.50	90.07	8,400
09 Apr 14	90.94980 -0.05	91.62	90.80	90.99	6,600
08 Apr 14	91.00020 +0.30	91.00	91.00	91.00	1,200
07 Apr 14	90.70020 -2.90	94.79	90.61	94.79	16,800
04 Apr 14	93.60000 +1.50	93.67	92.50	92.51	13,200
03 Apr 14	92.10000 +1.00	92.68	92.04	92.68	4,200
02 Apr 14	91.09980 +0.70	91.10	90.30	90.89	75,000
01 Apr 14	90.40020 -0.13	92.00	90.20	92.00	43,800
31 Mar 14	90.52980 +0.28	90.60	90.21	90.40	5,400
28 Mar 14	90.25020 +0.12	90.50	90.17	90.20	15,600
27 Mar 14	90.13020 -0.73	91.64	90.07	90.51	164,400
26 Mar 14	90.85980 -1.66	91.45	90.68	90.68	4,800
25 Mar 14	92.52000 -2.48	92.97	92.52	92.97	4,200
24 Mar 14	94.99980 +0.84	95.10	95.00	95.10	8,400
21 Mar 14	94.15980 +2.86	95.00	93.39	93.39	16,200
20 Mar 14	91.30020 -1.50	91.30	91.30	91.30	1,800
19 Mar 14	92.80020 +4.36	92.80	88.97	88.97	21,000
18 Mar 14	88.44000 +1.74	88.44	86.75	86.75	7,200
17 Mar 14	86.70000 +2.36	86.70	84.34	84.34	1,800
14 Mar 14	84.34020 +0.00	84.34	84.34	84.34	0
13 Mar 14	84.34020 -1.08	84.34	84.34	84.34	4,200
12 Mar 14	85.42020 -0.58	85.42	85.42	85.42	1,800
11 Mar 14	85.99980 -1.50	86.30	86.00	86.30	3,000
10 Mar 14	87.49980 -0.21	87.50	87.50	87.50	2,400
07 Mar 14	87.70980 -0.49	87.71	87.71	87.71	600
06 Mar 14	88.20000 +0.12	88.20	88.20	88.20	1,200
05 Mar 14	88.08000 +0.10	88.08	87.45	87.94	12,000
04 Mar 14	87.97980 -0.38	88.40	87.27	88.40	4,200
03 Mar 14	88.36020 -0.02	88.36	88.36	88.36	3,000
28 Feb 14	88.38000 +1.02	88.41	87.51	87.51	4,200
27 Feb 14	87.36000 -0.27	87.90	87.36	87.69	5,400
26 Feb 14	87.63000 -0.50	87.63	87.51	87.51	1,800
25 Feb 14	88.12980 -0.04	88.47	88.13	88.47	3,600
24 Feb 14	88.17000 +0.66	88.25	87.51	87.51	4,800
21 Feb 14	87.51000 -0.99	88.01	87.51	87.85	6,600
20 Feb 14	88.50000 +3.10	88.50	86.12	86.13	12,000
19 Feb 14	85.39980 -1.30	86.91	85.40	86.70	13,800
18 Feb 14	86.70000 -1.37	87.51	86.70	87.51	4,800
14 Feb 14	88.06980 +1.08	88.15	87.25	87.25	12,000
13 Feb 14	86.98980 +1.10	86.99	86.98	86.98	4,800
12 Feb 14	85.89000 +1.21	86.57	85.89	86.57	6,600
11 Feb 14	84.67980 -0.05	86.27	84.55	86.27	7,800
10 Feb 14	84.73020 +0.00	84.73	84.73	84.73	0
07 Feb 14	84.73020 +2.81	84.73	83.24	83.50	18,600
06 Feb 14	81.91980 -0.71	81.92	81.92	81.92	1,200
05 Feb 14	82.63020 +0.70	82.63	81.90	82.35	4,200
04 Feb 14	81.93000 -0.07	81.93	81.93	81.93	1,200
03 Feb 14	82.00020 -0.25	83.77	82.00	83.77	5,400
31 Jan 14	82.24980 +0.21	82.27	81.87	81.93	4,800
30 Jan 14	82.03980 +1.14	82.49	81.27	81.33	9,000
29 Jan 14	80.89980 -0.01	82.00	80.87	81.99	15,000
28 Jan 14	80.91000 +1.41	80.91	79.50	79.97	5,400
27 Jan 14	79.50000 -1.40	80.23	79.50	80.23	6,000
24 Jan 14	80.89980 -0.43	81.88	80.75	81.25	6,000
23 Jan 14	81.33000 -0.67	82.00	81.33	82.00	3,600
22 Jan 14	82.00020 +0.76	82.00	82.00	82.00	2,400
21 Jan 14	81.24000 +0.64	81.24	81.02	81.02	1,200
20 Jan 14	80.59980 -0.39	81.24	80.60	81.00	10,800
17 Jan 14	80.98980 +2.15	80.99	79.50	79.50	4,800
16 Jan 14	78.84000 -0.84	79.21	78.51	79.21	7,200
15 Jan 14	79.68000 +1.58	79.68	79.00	79.00	4,200
14 Jan 14	78.10020 -0.70	78.75	78.01	78.41	10,200
13 Jan 14	78.79980 -1.45	80.99	78.00	80.99	11,400
10 Jan 14	80.25000 +0.23	80.25	79.75	79.75	4,200
09 Jan 14	80.02020 +0.32	81.16	80.00	81.16	18,000
08 Jan 14	79.69980 -2.30	82.61	79.70	81.88	7,800
07 Jan 14	82.00020 +2.50	82.00	79.78	80.74	31,800
06 Jan 14	79.50000 -0.31	80.05	78.58	80.04	22,200
03 Jan 14	79.81020 +0.10	80.49	79.81	80.32	5,400
02 Jan 14	79.71000 -0.79	80.66	79.71	80.66	6,600
31 Dec 13	80.50020 +0.50	80.50	80.48	80.48	1,200
30 Dec 13	79.99980 +0.00	80.08	79.82	80.00	6,600
27 Dec 13	79.99980 +0.91	80.25	80.00	80.25	3,000
24 Dec 13	79.09020 +0.00	79.09	79.09	79.09	0
23 Dec 13	79.09020 +0.03	79.09	79.09	79.09	4,800
20 Dec 13	79.06020 -0.35	79.11	79.06	79.11	5,400
19 Dec 13	79.41000 +0.01	79.41	78.36	78.36	14,400
18 Dec 13	79.39980 -0.84	79.86	79.36	79.86	2,400
17 Dec 13	80.23980 +0.74	81.00	79.00	80.00	14,400
16 Dec 13	79.50000 +0.50	79.50	78.34	78.34	1,800
13 Dec 13	79.00020 +1.70	79.00	78.40	78.40	1,800
12 Dec 13	77.29980 -1.11	79.82	77.30	79.82	5,400
11 Dec 13	78.40980 +0.41	79.44	78.00	78.00	4,800
10 Dec 13	78.00000 +0.00	78.00	78.00	78.00	0
09 Dec 13	78.00000 +0.00	78.86	78.00	78.86	4,200
06 Dec 13	78.00000 -0.65	78.11	77.48	78.11	12,000
05 Dec 13	78.64980 -0.96	80.87	78.65	80.87	10,800
04 Dec 13	79.60980 -0.23	80.97	79.61	80.97	8,400
03 Dec 13	79.84020 -0.16	80.79	79.84	80.79	5,400
02 Dec 13	79.99980 +1.16	80.68	79.37	79.80	25,200
29 Nov 13	78.84000 -3.91	82.81	78.84	82.81	40,200
28 Nov 13	82.75020 +5.25	83.05	78.50	78.50	22,800
27 Nov 13	77.50020 -0.86	78.03	77.10	78.00	12,000
26 Nov 13	78.36000 +3.76	78.36	74.15	74.91	29,400
25 Nov 13	74.59980 +1.29	74.75	73.64	73.64	6,600
22 Nov 13	73.30980 -0.65	74.00	73.02	74.00	17,400
21 Nov 13	73.96020 -0.01	74.02	73.96	74.02	6,000
20 Nov 13	73.96980 +1.05	74.00	73.90	73.90	7,800
19 Nov 13	72.91980 +0.20	72.92	71.95	71.95	9,600
18 Nov 13	72.72000 +0.77	72.72	71.85	71.95	12,600
15 Nov 13	71.95020 +0.03	71.95	71.75	71.76	3,000
14 Nov 13	71.92020 -0.72	73.61	71.92	73.61	3,600
13 Nov 13	72.64020 +0.64	72.64	72.56	72.56	3,000
12 Nov 13	72.00000 +0.00	72.00	71.16	71.16	3,000
11 Nov 13	72.00000 +0.00	73.00	72.00	72.62	5,400
08 Nov 13	72.00000 +1.22	72.00	71.49	71.49	6,000
07 Nov 13	70.78020 -0.67	71.50	70.78	71.14	2,400
06 Nov 13	71.44980 -0.55	71.67	71.22	71.28	31,800
05 Nov 13	72.00000 +0.73	72.12	71.36	71.36	6,000
04 Nov 13	71.26980 -0.63	72.01	71.27	71.70	5,400
01 Nov 13	71.89980 +0.79	72.47	71.20	72.47	8,400
31 Oct 13	71.11020 +0.24	72.03	71.01	71.01	12,600
30 Oct 13	70.87020 +0.58	71.44	70.35	71.44	34,800
29 Oct 13	70.29000 +0.14	70.98	70.20	70.20	19,200
28 Oct 13	70.15020 +0.28	71.00	70.12	71.00	18,600
25 Oct 13	69.87000 -0.86	70.47	69.55	70.00	16,200
24 Oct 13	70.72980 +0.18	70.73	69.90	69.94	8,400
23 Oct 13	70.54980 +0.30	70.83	70.03	70.25	12,000
22 Oct 13	70.24980 +0.12	71.99	70.25	70.99	22,200
21 Oct 13	70.12980 +0.42	71.00	69.60	70.01	21,600
18 Oct 13	69.70980 +0.71	70.98	69.26	70.98	11,400
17 Oct 13	69.00000 -0.36	70.08	69.00	70.08	14,400
16 Oct 13	69.36000 +0.46	69.80	68.75	68.75	5,400
15 Oct 13	68.89980 +0.45	69.40	68.46	68.46	10,800
11 Oct 13	68.44980 -0.20	68.74	68.40	68.45	5,400
10 Oct 13	68.65020 +1.91	68.71	68.10	68.10	4,800
09 Oct 13	66.73980 +0.49	66.74	66.74	66.74	600
08 Oct 13	66.25020 -0.27	66.56	66.25	66.30	3,600
07 Oct 13	66.52020 -0.06	66.52	65.00	65.03	3,000
04 Oct 13	66.58020 +0.19	66.60	66.41	66.41	53,400
03 Oct 13	66.39000 +0.68	67.72	66.34	66.34	52,200
02 Oct 13	65.71020 -0.08	65.71	65.71	65.71	1,200
01 Oct 13	65.79000 +1.64	66.00	65.46	65.46	2,400
30 Sep 13	64.15020 -0.85	65.15	64.15	64.97	11,400
27 Sep 13	64.99980 +0.00	65.00	64.97	64.97	2,400
26 Sep 13	64.99980 +0.65	65.00	62.43	62.43	3,600
25 Sep 13	64.35000 -1.37	65.20	64.32	65.01	7,200
24 Sep 13	65.71980 +1.40	65.72	64.05	64.05	4,200
23 Sep 13	64.32000 +0.70	64.32	63.78	63.78	4,800
20 Sep 13	63.61980 +0.07	63.64	63.22	63.25	6,600
19 Sep 13	63.55020 +0.37	63.88	63.51	63.88	5,400
18 Sep 13	63.18000 +0.22	63.18	62.84	62.84	2,400
17 Sep 13	62.95980 -1.04	63.53	62.96	63.53	4,800
16 Sep 13	64.00020 +0.63	64.14	63.91	63.91	16,200
13 Sep 13	63.37020 +0.00	63.37	63.37	63.37	0
12 Sep 13	63.37020 -0.91	63.37	63.37	63.37	1,200
11 Sep 13	64.27980 +0.83	64.28	63.04	63.04	6,600
10 Sep 13	63.45000 +1.21	63.64	62.50	63.20	7,800
09 Sep 13	62.23980 -0.26	62.26	62.24	62.26	1,200
06 Sep 13	62.50020 -0.25	62.54	62.50	62.54	2,400
05 Sep 13	62.74980 +0.38	63.72	62.75	63.29	2,400
04 Sep 13	62.37000 +1.17	63.40	61.58	61.58	10,200
03 Sep 13	61.20000 +0.70	61.58	61.05	61.57	7,800
30 Aug 13	60.49980 +3.65	61.29	60.26	60.79	8,400
29 Aug 13	56.85000 +0.35	56.85	56.85	56.85	1,800
28 Aug 13	56.50020 +0.00	56.50	56.50	56.50	0
27 Aug 13	56.50020 -1.85	57.56	56.50	57.56	5,400
26 Aug 13	58.35000 -0.39	58.75	58.35	58.63	9,000
23 Aug 13	58.74000 +0.95	58.93	58.00	58.00	2,400
22 Aug 13	57.79020 -0.69	58.55	57.67	58.55	4,200
21 Aug 13	58.48020 -0.53	58.56	58.48	58.56	1,800
20 Aug 13	59.01000 -0.74	59.02	59.01	59.02	4,800
19 Aug 13	59.74980 +0.75	62.48	59.41	62.48	9,600
16 Aug 13	58.99980 -0.59	59.30	59.00	59.30	3,600
15 Aug 13	59.59020 +0.87	62.97	58.76	62.97	9,600
14 Aug 13	58.72020 -1.48	60.25	58.05	60.25	12,000
13 Aug 13	60.19980 -1.40	60.90	60.20	60.90	2,400
12 Aug 13	61.60020 -0.99	61.60	61.60	61.60	1,200
09 Aug 13	62.59020 +0.50	62.59	62.59	62.59	1,200
08 Aug 13	62.08980 +1.85	62.09	61.74	61.74	1,800
07 Aug 13	60.24000 -0.79	61.60	60.23	61.60	4,800
06 Aug 13	61.03020 -2.44	62.03	61.03	62.03	4,200
02 Aug 13	63.46980 +0.36	63.47	63.47	63.47	600
01 Aug 13	63.10980 -0.07	63.11	63.11	63.11	1,200
31 Jul 13	63.18000 +0.18	63.18	62.60	62.60	6,000
30 Jul 13	63.00000 +0.34	63.99	63.00	63.84	10,200
29 Jul 13	62.65980 -0.75	62.66	62.66	62.66	1,800
26 Jul 13	63.40980 -0.83	63.41	63.41	63.41	600
25 Jul 13	64.24020 -0.50	64.24	64.00	64.00	4,800
24 Jul 13	64.74000 +0.05	64.74	64.26	64.40	4,200
23 Jul 13	64.69020 +0.04	64.96	64.55	64.60	10,800
22 Jul 13	64.65000 +0.22	64.65	64.65	64.65	1,800
19 Jul 13	64.42980 +0.21	64.43	64.43	64.43	1,200
18 Jul 13	64.21980 +0.45	64.78	63.75	63.75	9,600
17 Jul 13	63.76980 +2.09	63.77	62.17	62.24	15,000
16 Jul 13	61.68000 -1.55	63.01	61.59	63.01	25,200
15 Jul 13	63.22980 +1.42	63.23	63.19	63.19	1,200
12 Jul 13	61.81020 -0.61	62.24	61.80	62.11	5,400
11 Jul 13	62.41980 -0.23	62.42	62.00	62.00	1,800
10 Jul 13	62.65020 +4.06	63.00	59.87	60.24	73,200
09 Jul 13	58.59000 -2.85	58.59	56.98	57.79	50,400
08 Jul 13	61.44000 -2.41	63.80	61.35	63.80	10,800
05 Jul 13	63.85020 +1.35	63.85	62.85	62.85	10,800
04 Jul 13	62.50020 +0.00	62.50	62.50	62.50	0
03 Jul 13	62.50020 +0.00	62.50	62.50	62.50	0
02 Jul 13	62.50020 +0.00	62.50	62.50	62.50	1,200
28 Jun 13	62.50020 +0.99	62.50	61.51	61.51	3,000
27 Jun 13	61.51020 +0.07	61.70	60.93	61.50	12,000
26 Jun 13	61.44000 +1.20	61.44	60.84	60.84	5,400
25 Jun 13	60.24000 +0.22	61.00	60.24	60.99	1,800
24 Jun 13	60.01980 -1.53	60.40	60.01	60.20	4,200
21 Jun 13	61.54980 +0.00	61.55	61.55	61.55	4,800
20 Jun 13	61.54980 -1.05	61.55	61.28	61.45	3,000
19 Jun 13	62.59980 +0.00	62.60	62.60	62.60	0
18 Jun 13	62.59980 +0.99	62.83	61.79	61.79	7,800
17 Jun 13	61.60980 +2.36	61.61	59.89	59.89	10,800
14 Jun 13	59.25000 +0.27	59.48	59.01	59.48	10,200
13 Jun 13	58.98000 +1.30	58.98	56.91	56.91	1,800
12 Jun 13	57.67980 +0.00	57.68	57.68	57.68	0
11 Jun 13	57.67980 +0.20	57.68	57.68	57.68	6,600
10 Jun 13	57.48000 +0.45	57.80	57.22	57.80	3,000
07 Jun 13	57.03000 -0.47	57.50	57.03	57.19	6,600
06 Jun 13	57.49980 +0.10	57.50	57.00	57.00	8,400
05 Jun 13	57.40020 -1.00	57.40	57.40	57.40	600
04 Jun 13	58.39980 +0.00	58.40	58.40	58.40	0
03 Jun 13	58.39980 +0.40	58.51	58.40	58.51	2,400
31 May 13	58.00020 +0.35	58.53	57.25	57.25	6,600
30 May 13	57.64980 -0.60	57.97	57.65	57.97	10,800
29 May 13	58.24980 -0.79	58.29	58.25	58.29	1,800
28 May 13	59.04000 +0.28	59.07	59.00	59.00	4,800
27 May 13	58.75980 -0.32	59.51	58.76	59.34	7,800
24 May 13	59.08020 -0.42	59.08	59.08	59.08	1,200
23 May 13	59.50020 -1.90	60.96	59.50	60.96	3,000
22 May 13	61.39980 -0.60	61.41	61.40	61.41	1,800
21 May 13	61.99980 +1.50	62.46	62.00	62.00	4,800
17 May 13	60.49980 +0.81	60.50	60.48	60.48	3,000
16 May 13	59.68980 -0.04	60.47	59.69	60.47	7,800
15 May 13	59.73000 -0.78	59.73	59.73	59.73	1,200
14 May 13	60.51000 -0.51	61.10	60.51	61.01	16,800
13 May 13	61.02000 +1.14	61.02	60.32	60.32	2,400
10 May 13	59.88000 -0.20	59.88	59.88	59.88	600
09 May 13	60.07980 -0.58	60.09	60.08	60.09	1,800
08 May 13	60.66000 +0.40	60.66	59.96	59.96	3,000
07 May 13	60.25980 -0.14	60.26	60.26	60.26	1,800
06 May 13	60.40020 -0.05	60.45	60.40	60.45	6,000
03 May 13	60.45000 -1.30	61.80	60.45	61.52	7,200
02 May 13	61.75020 +1.49	61.75	60.70	60.70	4,200
01 May 13	60.25980 -1.07	61.50	60.26	61.30	10,200
30 Apr 13	61.33020 +2.28	62.00	59.17	59.17	37,200
29 Apr 13	59.05020 -0.30	59.05	59.03	59.03	2,400
26 Apr 13	59.35020 -0.20	59.35	59.35	59.35	600
25 Apr 13	59.55000 +0.53	59.55	59.01	59.01	1,800
24 Apr 13	59.02020 -0.03	60.00	59.02	59.90	51,600
23 Apr 13	59.05020 -0.95	59.05	58.74	58.74	3,600
22 Apr 13	60.00000 -1.00	60.10	60.00	60.08	7,800
19 Apr 13	61.00020 +1.60	61.00	59.89	59.89	18,600
18 Apr 13	59.40000 +1.65	59.47	58.65	58.65	29,400
17 Apr 13	57.75000 -0.45	57.75	57.59	57.75	12,000
16 Apr 13	58.20000 +1.00	58.20	57.20	57.79	15,600
15 Apr 13	57.19980 +0.11	58.77	57.20	58.77	10,200
12 Apr 13	57.09000 +0.97	58.45	56.76	57.39	19,800
11 Apr 13	56.11980 +0.00	56.12	56.12	56.12	0
10 Apr 13	56.11980 +0.69	56.12	56.12	56.12	1,800
09 Apr 13	55.42980 +0.51	55.43	55.43	55.43	1,800
08 Apr 13	54.91980 -0.04	55.30	54.92	55.17	4,800
05 Apr 13	54.96000 -1.10	55.94	54.82	55.94	22,800
04 Apr 13	56.05980 +1.06	56.06	55.52	55.80	14,400
03 Apr 13	55.00020 -1.50	56.00	54.71	56.00	4,200
02 Apr 13	56.50020 +1.16	56.50	55.77	55.77	3,000
01 Apr 13	55.33980 +0.25	55.34	55.34	55.34	2,400
28 Mar 13	55.09020 +0.34	55.09	55.07	55.07	1,800
27 Mar 13	54.75000 +1.20	54.75	53.06	53.45	7,200
26 Mar 13	53.55000 -0.70	53.56	53.55	53.56	2,400
25 Mar 13	54.25020 +0.31	54.25	54.07	54.07	1,800
22 Mar 13	53.94000 +0.00	53.94	53.94	53.94	1,200
21 Mar 13	53.94000 +0.14	53.95	53.80	53.80	11,400
20 Mar 13	53.80020 -1.07	55.00	53.75	55.00	20,400
19 Mar 13	54.87000 -0.73	56.02	54.00	56.02	15,600
18 Mar 13	55.60020 -1.01	55.60	55.59	55.59	1,800
15 Mar 13	56.61000 +0.00	56.61	56.61	56.61	0
14 Mar 13	56.61000 +1.36	56.61	56.61	56.61	2,400
13 Mar 13	55.24980 +0.00	55.25	55.25	55.25	0
12 Mar 13	55.24980 -1.61	56.70	55.15	56.70	7,200
11 Mar 13	56.86020 +0.32	57.32	56.70	56.70	9,000
08 Mar 13	56.53980 +1.34	56.97	55.99	55.99	7,800
07 Mar 13	55.20000 +1.45	55.21	55.20	55.21	2,400
06 Mar 13	53.74980 +0.00	53.75	53.75	53.75	0
05 Mar 13	53.74980 +0.40	53.75	53.70	53.74	3,000
04 Mar 13	53.35020 +0.34	53.35	53.02	53.02	19,200
01 Mar 13	53.01000 +0.00	53.01	53.01	53.01	0
28 Feb 13	53.01000 +1.16	53.01	53.00	53.00	3,000
27 Feb 13	51.85020 +0.00	51.85	51.85	51.85	0
26 Feb 13	51.85020 -0.85	52.00	51.85	52.00	3,600
25 Feb 13	52.69980 +0.20	52.90	52.70	52.89	9,600
22 Feb 13	52.50000 +0.00	52.50	52.50	52.50	0
21 Feb 13	52.50000 -1.10	53.00	52.50	53.00	3,600
20 Feb 13	53.59980 -1.05	54.29	53.38	54.29	5,400
19 Feb 13	54.64980 +0.99	54.65	53.31	53.31	6,000
15 Feb 13	53.65980 +0.00	53.66	53.66	53.66	600
14 Feb 13	53.65980 +0.16	53.66	53.66	53.66	1,200
13 Feb 13	53.50020 +0.10	53.50	53.50	53.50	3,600
12 Feb 13	53.40000 -0.01	53.40	53.40	53.40	1,200
11 Feb 13	53.41020 +0.62	53.87	53.41	53.63	21,600
08 Feb 13	52.78980 +0.00	52.79	52.79	52.79	0
07 Feb 13	52.78980 -0.07	52.79	52.79	52.79	1,200
06 Feb 13	52.86000 +2.88	52.86	50.74	50.74	12,000
05 Feb 13	49.98000 +1.52	49.98	48.50	48.50	10,800
04 Feb 13	48.46020 +0.00	48.46	48.46	48.46	0
01 Feb 13	48.46020 +0.00	48.46	48.46	48.46	0
31 Jan 13	48.46020 -0.01	49.34	48.46	49.00	6,000
30 Jan 13	48.46980 +0.02	49.25	48.46	48.46	2,400
29 Jan 13	48.45000 +0.59	48.45	48.38	48.38	4,800
28 Jan 13	47.86020 -0.14	47.86	47.86	47.86	1,200
25 Jan 13	48.00000 -0.37	48.11	48.00	48.11	8,400
24 Jan 13	48.37020 +0.28	48.37	48.10	48.10	2,400
23 Jan 13	48.09000 -1.11	48.09	48.09	48.09	13,800
22 Jan 13	49.20000 +0.00	49.20	49.19	49.19	1,800
21 Jan 13	49.20000 +0.00	49.20	49.20	49.20	0
18 Jan 13	49.20000 +0.19	49.50	49.20	49.49	6,600
17 Jan 13	49.00980 +0.01	49.01	49.00	49.00	4,200
16 Jan 13	49.00020 +0.00	49.00	49.00	49.00	0
15 Jan 13	49.00020 -0.23	49.17	48.99	49.17	8,400
14 Jan 13	49.23000 -0.40	49.23	49.23	49.23	1,200
11 Jan 13	49.63020 +0.00	49.63	49.63	49.63	0
10 Jan 13	49.63020 -0.27	49.63	49.63	49.63	600
09 Jan 13	49.90020 +0.00	49.90	49.90	49.90	0
08 Jan 13	49.90020 +0.76	49.90	49.89	49.89	1,800
07 Jan 13	49.14000 +0.00	49.14	49.14	49.14	0
04 Jan 13	49.14000 +0.00	49.14	49.14	49.14	0
03 Jan 13	49.14000 +0.09	49.14	49.14	49.14	1,200
02 Jan 13	49.05000 +0.27	50.00	48.95	50.00	9,000
31 Dec 12	48.78000 +0.63	48.78	48.78	48.78	600
28 Dec 12	48.15000 +0.20	48.15	48.15	48.15	600
27 Dec 12	47.95020 -0.29	48.35	47.94	48.35	9,000
24 Dec 12	48.24000 +0.06	48.35	48.03	48.03	4,200
21 Dec 12	48.18000 -0.08	48.58	48.17	48.58	7,800
20 Dec 12	48.25980 +0.29	48.26	48.26	48.26	1,200
19 Dec 12	47.97000 -0.63	47.97	47.97	47.97	1,200
18 Dec 12	48.60000 +0.32	48.60	48.00	48.00	7,800
17 Dec 12	48.28020 -0.02	48.82	47.77	48.70	5,400
14 Dec 12	48.30000 -1.30	49.02	48.30	48.97	6,000
13 Dec 12	49.60020 +0.00	49.60	49.60	49.60	0
12 Dec 12	49.60020 -0.40	50.03	49.51	49.99	33,600
11 Dec 12	49.99980 +1.40	50.00	48.90	48.90	11,400
10 Dec 12	48.60000 +0.60	48.80	48.30	48.80	4,800
07 Dec 12	48.00000 -0.28	48.15	48.00	48.15	2,400
06 Dec 12	48.28020 -0.56	49.00	48.16	49.00	11,400
05 Dec 12	48.84000 -0.14	48.84	48.84	48.84	1,200
04 Dec 12	48.97980 -0.27	49.03	48.64	48.64	9,600
03 Dec 12	49.24980 +0.28	49.42	49.25	49.42	1,800
30 Nov 12	48.97020 +0.38	48.97	48.75	48.75	3,000
29 Nov 12	48.58980 +0.84	48.64	48.59	48.64	3,000
28 Nov 12	47.74980 +1.18	47.75	45.78	46.55	16,800
27 Nov 12	46.57020 -0.65	46.88	46.36	46.43	10,800
26 Nov 12	47.22000 -0.28	47.50	47.22	47.49	4,800
23 Nov 12	47.50020 -0.30	47.51	47.50	47.51	1,200
22 Nov 12	47.80020 -0.34	48.24	47.77	47.77	17,400
21 Nov 12	48.13980 +0.14	48.14	47.95	47.95	2,400
20 Nov 12	48.00000 -0.29	48.00	48.00	48.00	1,200
19 Nov 12	48.28980 +0.90	48.29	47.36	47.36	3,600
16 Nov 12	47.38980 +0.00	47.39	47.39	47.39	0
15 Nov 12	47.38980 -0.28	47.39	47.39	47.39	3,000
14 Nov 12	47.67000 -0.01	48.22	47.67	48.22	3,000
13 Nov 12	47.68020 -0.38	48.00	47.67	47.96	6,600
12 Nov 12	48.06000 -0.29	48.57	47.98	48.57	5,400
09 Nov 12	48.34980 +0.60	48.60	48.34	48.35	4,800
08 Nov 12	47.74980 -0.24	47.95	47.75	47.85	138,000
07 Nov 12	47.98980 +0.04	48.00	47.99	48.00	6,600
06 Nov 12	47.95020 -0.05	48.00	47.95	48.00	3,600
05 Nov 12	48.00000 -0.23	48.67	48.00	48.67	2,400
02 Nov 12	48.22980 -0.92	48.24	48.23	48.24	2,400
01 Nov 12	49.15020 -0.54	49.15	49.15	49.15	600
31 Oct 12	49.69020 +0.00	49.69	49.69	49.69	0
30 Oct 12	49.69020 +0.91	49.69	49.69	49.69	1,200
29 Oct 12	48.78000 -0.38	48.78	48.78	48.78	1,200
26 Oct 12	49.15980 +0.33	49.16	49.16	49.16	600
25 Oct 12	48.82980 +0.00	48.83	48.83	48.83	1,200
24 Oct 12	48.82980 +0.00	48.83	48.83	48.83	0
23 Oct 12	48.82980 -0.09	49.09	48.82	48.82	8,400
22 Oct 12	48.91980 -0.34	48.92	48.92	48.92	1,200
19 Oct 12	49.26000 -0.44	49.50	49.26	49.49	2,400
18 Oct 12	49.69980 -0.04	49.70	49.66	49.66	3,600
17 Oct 12	49.74000 +0.00	49.74	49.52	49.74	6,600
16 Oct 12	49.74000 +0.00	49.74	49.74	49.74	0
15 Oct 12	49.74000 +0.23	49.80	49.74	49.80	4,200
12 Oct 12	49.51020 +0.51	50.01	49.37	49.37	9,600
11 Oct 12	49.00020 -0.22	49.27	49.00	49.27	4,200
10 Oct 12	49.21980 -0.12	49.35	48.41	48.41	9,000
09 Oct 12	49.33980 +1.24	49.34	49.34	49.34	1,200
05 Oct 12	48.10020 +2.80	48.10	45.46	45.46	9,000
04 Oct 12	45.30000 -0.10	45.31	45.30	45.31	2,400
03 Oct 12	45.40020 +0.15	45.48	45.35	45.48	1,800
02 Oct 12	45.25020 -0.30	45.25	45.25	45.25	4,200
01 Oct 12	45.55020 +0.33	45.55	45.30	45.30	2,400
28 Sep 12	45.22020 -0.33	45.39	45.22	45.39	4,200
27 Sep 12	45.55020 +0.00	45.55	45.55	45.55	0
26 Sep 12	45.55020 +0.00	45.55	45.55	45.55	0
25 Sep 12	45.55020 +0.59	45.55	45.37	45.37	7,200
24 Sep 12	44.95980 +0.05	44.96	44.65	44.76	14,400
21 Sep 12	44.91000 -0.11	45.00	44.80	44.90	4,800
20 Sep 12	45.01980 -0.26	45.28	45.02	45.28	1,800
19 Sep 12	45.28020 -0.03	45.69	45.28	45.34	5,400
18 Sep 12	45.31020 -0.30	45.65	45.31	45.65	12,000
17 Sep 12	45.61020 -0.84	45.61	45.38	45.39	12,600
14 Sep 12	46.45020 -0.55	47.50	46.45	47.50	11,400
13 Sep 12	46.99980 -0.78	47.51	46.30	47.51	17,400
12 Sep 12	47.77980 -1.18	48.60	47.70	47.86	9,600
11 Sep 12	48.96000 -0.54	49.08	48.96	49.08	2,400
10 Sep 12	49.50000 -0.10	50.38	49.50	50.38	6,000
07 Sep 12	49.60020 -0.50	50.10	49.60	50.10	1,800
06 Sep 12	50.10000 +0.98	50.10	50.09	50.09	3,000
05 Sep 12	49.12020 -2.12	50.15	49.12	50.15	3,600
04 Sep 12	51.24000 +0.00	51.24	51.24	51.24	0
31 Aug 12	51.24000 +1.24	51.24	51.24	51.24	1,800
30 Aug 12	49.99980 +0.10	50.01	50.00	50.01	2,400
29 Aug 12	49.90020 -0.87	49.90	49.90	49.90	1,200
28 Aug 12	50.77020 +0.00	50.77	50.77	50.77	1,200
27 Aug 12	50.77020 +0.77	50.77	50.77	50.77	1,800
24 Aug 12	49.99980 +0.16	52.22	50.00	52.22	1,200
23 Aug 12	49.84020 +0.00	49.84	49.84	49.84	0
22 Aug 12	49.84020 +0.00	49.84	49.84	49.84	600
21 Aug 12	49.84020 +0.77	49.84	48.00	48.43	7,800
20 Aug 12	49.06980 +0.00	49.07	49.07	49.07	0
17 Aug 12	49.06980 -0.18	49.20	49.07	49.20	1,800
16 Aug 12	49.24980 -0.34	51.51	49.25	50.73	19,800
15 Aug 12	49.59000 -0.60	49.59	49.59	49.59	1,200
14 Aug 12	50.19000 +2.26	50.19	50.18	50.18	2,400
13 Aug 12	47.92980 -2.07	50.90	47.93	50.90	1,200
10 Aug 12	49.99980 +0.50	50.01	49.99	49.99	4,800
09 Aug 12	49.50000 +0.64	49.50	49.49	49.49	3,600
08 Aug 12	48.85980 +1.16	48.87	48.83	48.83	4,200
07 Aug 12	47.70000 +0.25	47.76	47.70	47.76	5,400
03 Aug 12	47.44980 -0.15	47.45	47.45	47.45	1,200
02 Aug 12	47.59980 +0.00	47.60	47.60	47.60	0
01 Aug 12	47.59980 +0.00	47.60	47.60	47.60	0
31 Jul 12	47.59980 -0.40	47.64	47.60	47.64	2,400
30 Jul 12	48.00000 +0.71	48.00	48.00	48.00	1,800
27 Jul 12	47.29020 +0.00	47.29	47.29	47.29	0
26 Jul 12	47.29020 -0.65	47.29	47.29	47.29	2,400
25 Jul 12	47.94000 +0.00	47.94	47.94	47.94	0
24 Jul 12	47.94000 -0.56	47.99	47.31	47.99	2,400
23 Jul 12	48.49980 +0.00	48.50	48.50	48.50	0
20 Jul 12	48.49980 -0.43	48.96	48.50	48.96	2,400
19 Jul 12	48.93000 +0.00	48.93	48.93	48.93	0
18 Jul 12	48.93000 +0.93	50.00	48.93	49.98	7,200
17 Jul 12	48.00000 -0.40	48.00	47.95	48.00	4,200
16 Jul 12	48.40020 +0.40	48.60	48.40	48.60	2,400
13 Jul 12	48.00000 +0.45	48.00	46.20	46.20	25,200
12 Jul 12	47.55000 +0.55	47.55	47.54	47.54	14,400
11 Jul 12	46.99980 +1.10	47.00	47.00	47.00	1,800
10 Jul 12	45.90000 +1.18	45.90	43.95	44.06	34,200
09 Jul 12	44.71980 +0.22	44.72	44.72	44.72	2,400
06 Jul 12	44.50020 -0.80	44.51	44.50	44.51	6,000
05 Jul 12	45.30000 +0.30	45.30	44.73	44.74	4,800
04 Jul 12	45.00000 -0.60	45.00	44.30	44.30	1,200
03 Jul 12	45.60000 +1.00	45.60	45.23	45.23	3,600
29 Jun 12	44.59980 +0.10	45.65	44.60	45.64	3,000
28 Jun 12	44.50020 +0.24	44.50	44.16	44.16	10,800
27 Jun 12	44.26020 -0.39	44.42	44.26	44.30	3,000
26 Jun 12	44.65020 +0.25	44.65	44.25	44.25	4,800
25 Jun 12	44.40000 -0.08	44.40	44.40	44.40	1,200
22 Jun 12	44.47980 -0.52	45.10	44.48	45.10	6,000
21 Jun 12	45.00000 +0.51	45.00	44.64	44.64	3,600
20 Jun 12	44.49000 +1.49	44.49	44.49	44.49	600
19 Jun 12	43.00020 +1.67	43.00	42.59	42.59	11,400
18 Jun 12	41.32980 +0.26	41.33	40.40	40.60	24,000
15 Jun 12	41.07000 +0.00	41.07	41.07	41.07	0
14 Jun 12	41.07000 -0.30	41.10	41.07	41.10	3,000
13 Jun 12	41.37000 +0.00	41.37	41.37	41.37	0
12 Jun 12	41.37000 +0.54	41.37	41.36	41.36	2,400
11 Jun 12	40.83000 -1.42	42.68	40.83	42.68	8,400
08 Jun 12	42.25020 +0.75	42.25	42.08	42.08	11,400
07 Jun 12	41.50020 +0.00	41.50	41.50	41.50	0
06 Jun 12	41.50020 -0.50	42.70	41.50	41.97	25,200
05 Jun 12	42.00000 +2.00	42.00	40.00	40.00	10,800
04 Jun 12	40.00020 -1.00	40.00	39.77	39.77	1,800
01 Jun 12	40.99980 +0.33	41.00	40.44	40.44	2,400
31 May 12	40.66980 +0.02	41.00	40.67	40.99	4,800
30 May 12	40.65000 +0.00	40.65	40.65	40.65	0
29 May 12	40.65000 +0.65	40.65	39.75	39.75	1,800
28 May 12	40.00020 +0.00	40.00	40.00	40.00	2,400
25 May 12	40.00020 +0.00	40.00	40.00	40.00	3,000
24 May 12	40.00020 +1.15	40.00	39.34	39.34	3,000
23 May 12	38.85000 -0.60	39.24	37.86	37.86	13,800
22 May 12	39.45000 -2.35	42.49	39.45	42.49	90,000
18 May 12	41.80020 +0.00	41.80	41.80	41.80	0
17 May 12	41.80020 -0.90	41.80	41.50	41.69	7,200
16 May 12	42.70020 +0.00	42.70	42.70	42.70	0
15 May 12	42.70020 +0.00	42.70	42.70	42.70	0
14 May 12	42.70020 +0.00	42.70	42.70	42.70	0
11 May 12	42.70020 -0.28	42.70	42.70	42.70	1,200
10 May 12	42.97980 -0.02	42.98	42.77	42.77	138,000
09 May 12	43.00020 -0.10	43.00	40.83	40.83	4,200
08 May 12	43.09980 -0.10	43.10	42.93	42.93	2,400
07 May 12	43.20000 -0.05	43.93	42.02	42.02	2,400
04 May 12	43.24980 -1.75	44.95	43.25	44.95	6,000
03 May 12	45.00000 +0.50	45.00	44.90	44.99	9,000
02 May 12	44.50020 +1.50	44.50	42.80	42.80	7,200
01 May 12	43.00020 +0.39	43.00	42.71	42.71	6,000
30 Apr 12	42.61020 +0.11	42.61	42.61	42.61	1,800
27 Apr 12	42.49980 +0.86	42.50	41.99	41.99	6,600
26 Apr 12	41.64000 -1.33	43.32	41.64	43.32	3,600
25 Apr 12	42.97020 +1.87	42.97	41.97	42.00	6,600
24 Apr 12	41.10000 +2.12	41.57	39.15	39.15	21,000
23 Apr 12	38.98020 -0.13	39.60	38.98	39.60	7,800
20 Apr 12	39.10980 +0.41	39.40	39.11	39.40	2,400
19 Apr 12	38.70000 -1.29	40.99	38.69	40.99	12,000
18 Apr 12	39.99000 +4.99	41.00	39.00	41.00	26,400
17 Apr 12	34.99980 +1.00	35.00	34.00	34.00	16,200
16 Apr 12	34.00020 -0.18	34.30	34.00	34.30	3,000
13 Apr 12	34.18020 +0.18	34.18	34.09	34.09	2,400
12 Apr 12	34.00020 +0.00	34.50	34.00	34.39	3,000
11 Apr 12	34.00020 +0.00	34.00	34.00	34.00	0
10 Apr 12	34.00020 -0.25	34.01	34.00	34.01	1,800
09 Apr 12	34.24980 +0.45	34.25	34.25	34.25	1,800
05 Apr 12	33.79980 +0.00	33.80	33.80	33.80	0
04 Apr 12	33.79980 +0.00	33.80	33.80	33.80	0
03 Apr 12	33.79980 +0.65	34.24	33.55	34.24	4,800
02 Apr 12	33.15000 +0.04	33.15	33.15	33.15	600
30 Mar 12	33.10980 +0.00	33.11	33.11	33.11	0
29 Mar 12	33.10980 -0.11	33.11	33.11	33.11	1,200
28 Mar 12	33.22020 -0.53	33.25	33.22	33.25	2,400
27 Mar 12	33.75000 +0.25	33.75	33.50	33.50	2,400
26 Mar 12	33.49980 +0.14	33.50	33.50	33.50	1,200
23 Mar 12	33.36000 +0.11	33.36	33.34	33.34	1,800
22 Mar 12	33.25020 +0.64	33.25	33.00	33.00	6,600
21 Mar 12	32.61000 +0.00	32.61	32.61	32.61	0
20 Mar 12	32.61000 +0.00	32.61	32.61	32.61	0
19 Mar 12	32.61000 +0.00	32.61	32.61	32.61	1,200
16 Mar 12	32.61000 +0.00	32.61	32.61	32.61	0
15 Mar 12	32.61000 +0.00	32.61	32.61	32.61	0
14 Mar 12	32.61000 +0.46	32.61	32.60	32.61	3,000
13 Mar 12	32.14980 +0.54	32.45	31.91	31.95	10,200
12 Mar 12	31.60980 +0.00	31.61	31.61	31.61	0
09 Mar 12	31.60980 +0.00	31.61	31.61	31.61	0
08 Mar 12	31.60980 +0.00	31.61	31.61	31.61	0
07 Mar 12	31.60980 +0.90	31.61	31.60	31.60	3,000
06 Mar 12	30.70980 +0.00	30.71	30.71	30.71	0
05 Mar 12	30.70980 +0.06	30.71	30.65	30.65	2,400
02 Mar 12	30.64980 +0.00	30.65	30.65	30.65	0
01 Mar 12	30.64980 +0.30	30.65	30.65	30.65	600
29 Feb 12	30.34980 -0.50	30.35	30.35	30.35	1,800
28 Feb 12	30.85020 +0.50	30.90	30.35	30.35	6,600
27 Feb 12	30.34980 -0.30	30.35	30.35	30.35	1,200
24 Feb 12	30.64980 +0.00	30.65	30.65	30.65	0
23 Feb 12	30.64980 +0.00	30.65	30.65	30.65	0
22 Feb 12	30.64980 +0.30	30.65	30.65	30.65	600
21 Feb 12	30.34980 +0.00	30.35	30.35	30.35	0
17 Feb 12	30.34980 -0.05	30.35	29.48	29.48	1,200
16 Feb 12	30.40020 +0.00	30.40	30.40	30.40	0
15 Feb 12	30.40020 +0.00	30.40	30.40	30.40	0
14 Feb 12	30.40020 +0.86	30.40	30.39	30.39	2,400
13 Feb 12	29.53980 +0.00	29.54	29.54	29.54	0
10 Feb 12	29.53980 -0.60	29.54	29.54	29.54	2,400
09 Feb 12	30.13980 +0.00	30.14	30.14	30.14	0
08 Feb 12	30.13980 -1.00	31.07	30.14	31.07	4,800
07 Feb 12	31.14000 +0.36	31.14	31.14	31.14	1,200
06 Feb 12	30.78000 +1.24	30.94	30.49	30.94	9,000
03 Feb 12	29.53980 -0.83	30.37	29.54	30.37	9,600
02 Feb 12	30.37020 +0.00	30.37	30.37	30.37	0
01 Feb 12	30.37020 +0.00	30.37	30.37	30.37	0
31 Jan 12	30.37020 +0.00	30.37	30.37	30.37	0
30 Jan 12	30.37020 +0.00	30.37	30.37	30.37	0
27 Jan 12	30.37020 +0.35	30.37	29.01	29.01	3,600
26 Jan 12	30.01980 -1.18	30.53	30.02	30.53	7,800
25 Jan 12	31.20000 +1.14	31.20	30.37	30.37	1,200
24 Jan 12	30.06000 +0.06	30.06	30.00	30.00	3,000
23 Jan 12	30.00000 -1.10	32.21	30.00	30.01	5,400
20 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
19 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
18 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
17 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
16 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
13 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
12 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
11 Jan 12	31.09980 +0.10	31.10	31.09	31.09	1,200
10 Jan 12	31.00020 +0.00	31.00	31.00	31.00	0
09 Jan 12	31.00020 +0.00	31.00	31.00	31.00	0
06 Jan 12	31.00020 +0.00	31.00	31.00	31.00	0
05 Jan 12	31.00020 -0.83	31.00	31.00	31.00	2,400
04 Jan 12	31.83000 -0.17	31.83	30.98	30.98	3,000
03 Jan 12	31.99980 +0.00	32.00	32.00	32.00	1,800
30 Dec 11	31.99980 +0.85	32.00	32.00	32.00	1,800
29 Dec 11	31.15020 +0.00	31.15	31.15	31.15	0
28 Dec 11	31.15020 +0.40	32.00	29.10	29.10	7,800
23 Dec 11	30.75000 +0.00	30.75	30.75	30.75	0
22 Dec 11	30.75000 +0.00	30.75	30.75	30.75	0
21 Dec 11	30.75000 +0.25	30.75	30.74	30.74	2,400
20 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
19 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
16 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
15 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
14 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
13 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
12 Dec 11	30.49980 -0.49	30.50	28.81	28.81	4,200
09 Dec 11	30.99000 +0.00	30.99	30.99	30.99	0
08 Dec 11	30.99000 -1.00	31.99	30.00	31.99	3,600
07 Dec 11	31.99020 +0.00	31.99	31.99	31.99	0
06 Dec 11	31.99020 +1.04	31.99	31.99	31.99	1,200
05 Dec 11	30.94980 +0.27	30.95	30.94	30.94	3,000
02 Dec 11	30.67980 +0.00	30.68	30.68	30.68	0
01 Dec 11	30.67980 +0.41	30.68	30.30	30.30	4,200
30 Nov 11	30.27000 +0.00	30.27	30.27	30.27	0
29 Nov 11	30.27000 -0.29	30.27	30.00	30.00	1,800
28 Nov 11	30.55980 +1.02	30.56	30.00	30.00	3,000
25 Nov 11	29.53980 -0.66	30.04	29.54	30.04	3,600
24 Nov 11	30.19980 -0.30	30.51	30.05	30.05	5,400
23 Nov 11	30.49980 +0.00	30.50	30.50	30.50	0
22 Nov 11	30.49980 -1.00	30.53	30.50	30.53	5,400
21 Nov 11	31.50000 +0.00	31.50	31.50	31.50	0
18 Nov 11	31.50000 +0.00	31.50	31.50	31.50	0
17 Nov 11	31.50000 -0.50	31.51	31.50	31.51	3,600
16 Nov 11	31.99980 +0.00	32.00	32.00	32.00	0
15 Nov 11	31.99980 +0.00	32.00	32.00	32.00	0
14 Nov 11	31.99980 +0.00	32.00	32.00	32.00	0
11 Nov 11	31.99980 +1.00	32.00	32.00	32.00	600
10 Nov 11	31.00020 -0.57	31.00	30.99	30.99	7,200
09 Nov 11	31.57020 +0.57	31.57	31.57	31.57	2,400
08 Nov 11	31.00020 +0.00	31.00	31.00	31.00	0
07 Nov 11	31.00020 +0.00	31.00	31.00	31.00	0
04 Nov 11	31.00020 +0.00	31.00	31.00	31.00	0
03 Nov 11	31.00020 +0.00	31.00	30.99	30.99	2,400
02 Nov 11	31.00020 +0.10	31.00	30.99	30.99	3,600
01 Nov 11	30.90000 +0.00	30.90	30.90	30.90	0
31 Oct 11	30.90000 +0.00	30.90	30.90	30.90	0
28 Oct 11	30.90000 +0.00	30.90	30.90	30.90	0
27 Oct 11	30.90000 +0.00	30.90	30.90	30.90	0
26 Oct 11	30.90000 -0.01	30.90	30.90	30.90	600
25 Oct 11	30.91020 -0.85	30.91	30.91	30.91	600
24 Oct 11	31.75980 +1.01	31.76	31.76	31.76	3,000
21 Oct 11	30.75000 -0.75	31.01	30.75	31.01	4,800
20 Oct 11	31.50000 +0.99	31.50	31.50	31.50	1,200
19 Oct 11	30.51000 +0.00	30.51	30.51	30.51	0
18 Oct 11	30.51000 -0.25	30.51	30.15	30.51	3,600
17 Oct 11	30.76020 -1.13	30.76	30.76	30.76	1,200
14 Oct 11	31.89000 +0.00	31.89	31.89	31.89	0
13 Oct 11	31.89000 +1.14	31.89	31.23	31.23	7,200
12 Oct 11	30.75000 +0.03	30.75	30.75	30.75	2,400
11 Oct 11	30.72000 +1.22	30.72	30.71	30.71	2,400
07 Oct 11	29.50020 +0.20	30.74	28.71	29.51	19,200
06 Oct 11	29.29980 +0.00	29.30	29.30	29.30	0
05 Oct 11	29.29980 +0.29	29.30	29.30	29.30	3,600
04 Oct 11	29.01000 -0.58	29.01	29.01	29.01	1,800
03 Oct 11	29.59020 +0.00	29.59	29.59	29.59	0
30 Sep 11	29.59020 +0.00	29.59	29.59	29.59	0
29 Sep 11	29.59020 +0.00	29.59	29.59	29.59	0
28 Sep 11	29.59020 +0.00	29.59	29.59	29.59	0
27 Sep 11	29.59020 +0.59	29.59	29.58	29.58	1,800
26 Sep 11	28.99980 -0.15	29.00	29.00	29.00	1,200
23 Sep 11	29.14980 -0.21	29.17	28.50	28.50	5,400
22 Sep 11	29.35980 -1.52	29.36	28.27	28.27	4,800
21 Sep 11	30.88020 +0.88	30.88	30.38	30.38	6,600
20 Sep 11	30.00000 -0.35	30.00	30.00	30.00	600
19 Sep 11	30.34980 +1.01	30.35	28.55	28.55	6,000
16 Sep 11	29.34000 +0.00	29.34	29.34	29.34	0
15 Sep 11	29.34000 +0.01	29.34	29.34	29.34	600
14 Sep 11	29.32980 -0.17	29.33	29.33	29.33	1,200
13 Sep 11	29.50020 +0.00	29.50	29.50	29.50	0
12 Sep 11	29.50020 +0.00	29.50	29.50	29.50	0
09 Sep 11	29.50020 -0.33	29.50	29.50	29.50	1,800
08 Sep 11	29.83020 +0.15	29.88	29.01	29.01	6,600
07 Sep 11	29.68020 +0.31	29.68	29.37	29.37	6,600
06 Sep 11	29.37000 +0.30	29.37	29.29	29.29	3,600
02 Sep 11	29.07000 -0.76	29.07	29.07	29.07	600
01 Sep 11	29.83020 +1.07	30.25	29.30	29.30	4,800
31 Aug 11	28.75980 -0.05	28.76	28.76	28.76	600
30 Aug 11	28.81020 -1.68	29.81	28.80	29.81	9,600
29 Aug 11	30.49020 -1.42	32.44	30.49	31.58	17,400
26 Aug 11	31.90980 +1.26	31.91	31.91	31.91	4,800
25 Aug 11	30.64980 +1.15	30.65	30.65	30.65	600
24 Aug 11	29.50020 +0.00	29.50	29.50	29.50	0
23 Aug 11	29.50020 +0.00	29.50	29.50	29.50	0
22 Aug 11	29.50020 +0.00	29.50	29.50	29.50	0
19 Aug 11	29.50020 -0.17	29.50	29.50	29.50	1,200
18 Aug 11	29.67000 +0.00	29.67	29.67	29.67	0
17 Aug 11	29.67000 -1.82	29.67	29.67	29.67	2,400
16 Aug 11	31.48980 +0.99	31.49	31.49	31.49	1,200
15 Aug 11	30.49980 +0.00	30.50	30.50	30.50	1,800
12 Aug 11	30.49980 +0.68	30.50	30.50	30.50	1,200
11 Aug 11	29.82000 +0.80	30.49	29.82	30.18	7,200
10 Aug 11	29.02020 +0.00	29.02	29.02	29.02	0
09 Aug 11	29.02020 +0.52	29.50	29.02	29.03	6,000
08 Aug 11	28.50000 -3.49	29.18	28.50	29.18	10,200
05 Aug 11	31.99020 +0.24	31.99	29.94	29.95	3,600
04 Aug 11	31.75020 +0.00	31.75	31.75	31.75	0
03 Aug 11	31.75020 +0.49	31.75	30.39	30.39	2,400
02 Aug 11	31.26000 +0.26	31.26	31.26	31.26	1,200
29 Jul 11	31.00020 +0.25	31.00	31.00	31.00	1,200
28 Jul 11	30.75000 -2.01	30.75	30.75	30.75	1,800
27 Jul 11	32.76000 +0.00	32.76	32.76	32.76	0
26 Jul 11	32.76000 +0.00	32.76	32.76	32.76	0
25 Jul 11	32.76000 +1.44	32.76	32.50	32.50	2,400
22 Jul 11	31.32000 -1.17	31.50	31.32	31.50	3,600
21 Jul 11	32.49000 +0.50	32.49	32.49	32.49	1,200
20 Jul 11	31.99020 +0.00	31.99	31.99	31.99	0
19 Jul 11	31.99020 +1.48	31.99	31.99	31.99	1,800
18 Jul 11	30.51000 -0.49	30.51	30.50	30.50	4,800
15 Jul 11	31.00020 +0.00	31.00	31.00	31.00	0
14 Jul 11	31.00020 -0.10	31.25	31.00	31.25	5,400
13 Jul 11	31.09980 +0.60	32.00	31.02	31.90	6,000
12 Jul 11	30.49980 +0.50	30.50	30.50	30.50	1,800
11 Jul 11	30.00000 +0.91	30.00	29.99	29.99	4,800
08 Jul 11	29.08980 +0.00	29.09	29.09	29.09	0
07 Jul 11	29.08980 -0.81	29.09	29.09	29.09	600
06 Jul 11	29.89980 +0.00	29.90	29.08	29.08	3,600
05 Jul 11	29.89980 +0.00	29.90	29.90	29.90	0
04 Jul 11	29.89980 +0.00	29.90	29.90	29.90	0
30 Jun 11	29.89980 +0.00	29.90	29.90	29.90	0
29 Jun 11	29.89980 +0.10	29.90	29.90	29.90	1,200
28 Jun 11	29.80020 +0.55	29.80	29.80	29.80	1,800
27 Jun 11	29.25000 +0.23	29.97	29.25	29.87	27,600
24 Jun 11	29.02020 -0.44	29.02	29.00	29.01	3,600
23 Jun 11	29.46000 +0.58	29.46	28.00	28.00	3,600
22 Jun 11	28.87980 +1.15	28.88	27.94	27.94	5,400
21 Jun 11	27.73020 -0.06	27.73	27.73	27.73	1,800
20 Jun 11	27.79020 -0.15	27.85	26.60	26.60	9,600
17 Jun 11	27.94020 +0.00	27.94	27.94	27.94	0
16 Jun 11	27.94020 +0.27	27.94	27.94	27.94	2,400
15 Jun 11	27.67020 +0.00	27.67	27.67	27.67	0
14 Jun 11	27.67020 -0.34	27.67	27.67	27.67	1,800
13 Jun 11	28.00980 +0.00	28.01	28.01	28.01	0
10 Jun 11	28.00980 +0.83	28.01	28.01	28.01	1,200
09 Jun 11	27.18000 +0.00	27.18	27.18	27.18	0
08 Jun 11	27.18000 +0.00	27.18	27.18	27.18	0
07 Jun 11	27.18000 -1.22	27.19	27.18	27.19	1,200
06 Jun 11	28.39980 +0.00	28.40	28.40	28.40	0
03 Jun 11	28.39980 +0.00	28.40	28.40	28.40	13,200
02 Jun 11	28.39980 +0.90	28.57	28.40	28.57	31,800
01 Jun 11	27.49980 -0.50	27.51	27.50	27.51	1,800
31 May 11	28.00020 +0.20	28.00	27.99	27.99	3,000
30 May 11	27.79980 -0.20	27.84	27.26	27.26	3,000
27 May 11	28.00020 +0.10	28.00	27.99	27.99	7,200
26 May 11	27.90000 +0.43	27.90	27.40	27.40	10,200
25 May 11	27.46980 +0.32	27.50	26.14	26.14	10,200
24 May 11	27.15000 +0.16	27.15	26.75	26.75	27,600
20 May 11	26.98980 +0.00	26.99	26.99	26.99	0
19 May 11	26.98980 +0.80	26.99	26.99	26.99	600
18 May 11	26.19000 +0.00	26.19	26.19	26.19	0
17 May 11	26.19000 -0.31	26.27	26.19	26.27	2,400
16 May 11	26.50020 +0.50	26.50	26.00	26.00	3,600
13 May 11	25.99980 +0.00	26.00	26.00	26.00	0
12 May 11	25.99980 +0.00	26.00	26.00	26.00	1,200
11 May 11	25.99980 +0.00	26.00	26.00	26.00	0
10 May 11	25.99980 +0.00	26.00	26.00	26.00	0
09 May 11	25.99980 -0.03	26.00	26.00	26.00	600
06 May 11	26.02980 -0.37	26.50	26.03	26.50	4,200
05 May 11	26.40000 +0.00	26.40	26.40	26.40	0
04 May 11	26.40000 +0.00	26.40	26.40	26.40	0
03 May 11	26.40000 +0.20	26.40	26.15	26.25	31,800
02 May 11	26.20020 +0.05	26.45	26.20	26.45	8,400
29 Apr 11	26.14980 +0.00	26.15	26.15	26.15	0
28 Apr 11	26.14980 -0.84	26.33	26.15	26.33	3,000
27 Apr 11	26.98980 +0.00	26.99	26.99	26.99	0
26 Apr 11	26.98980 +0.00	26.99	26.99	26.99	0
25 Apr 11	26.98980 +0.00	26.99	26.99	26.99	154,200
21 Apr 11	26.98980 +0.00	27.00	26.99	26.99	30,600
20 Apr 11	26.98980 +0.49	27.00	26.49	26.50	69,000
19 Apr 11	26.50020 -0.25	26.76	26.22	26.22	43,800
18 Apr 11	26.74980 +0.52	26.80	26.15	26.15	24,600
15 Apr 11	26.23020 -0.42	27.78	26.21	27.78	98,400
14 Apr 11	26.65020 +0.15	26.65	26.65	26.65	6,000
13 Apr 11	26.50020 -0.17	27.50	26.10	27.50	28,200
12 Apr 11	26.67000 -0.01	26.67	26.00	26.00	37,800
11 Apr 11	26.68020 +0.68	26.68	26.00	26.00	9,600
08 Apr 11	25.99980 -0.30	26.03	26.00	26.00	13,800
07 Apr 11	26.29980 +0.30	26.30	26.00	26.00	18,600
06 Apr 11	25.99980 +0.01	26.00	25.99	25.99	27,600
05 Apr 11	25.99020 +0.48	25.99	25.99	25.99	3,600
04 Apr 11	25.51020 -0.22	25.51	25.51	25.51	1,800
01 Apr 11	25.72980 +0.23	25.73	25.50	25.50	5,400
31 Mar 11	25.50000 -0.29	25.51	25.50	25.51	7,200
30 Mar 11	25.78980 +0.14	25.82	25.79	25.82	9,000
29 Mar 11	25.65000 +0.28	26.25	25.65	26.21	7,800
28 Mar 11	25.36980 -0.37	25.55	25.37	25.55	23,400
25 Mar 11	25.74000 -0.21	25.95	25.74	25.95	3,600
24 Mar 11	25.95000 +0.64	25.95	25.18	25.18	22,200
23 Mar 11	25.30980 -0.04	25.35	25.31	25.35	4,200
22 Mar 11	25.35000 +0.03	25.99	25.35	25.36	8,400
21 Mar 11	25.32000 +0.00	25.32	25.32	25.32	0
18 Mar 11	25.32000 +0.32	25.89	25.18	25.18	10,200
17 Mar 11	25.00020 +0.00	25.00	25.00	25.00	0
16 Mar 11	25.00020 +0.34	25.00	24.99	24.99	1,800
15 Mar 11	24.66000 -0.50	25.01	24.66	25.01	4,200
14 Mar 11	25.15980 +0.00	25.16	25.16	25.16	0
11 Mar 11	25.15980 -0.55	25.49	25.16	25.49	4,800
10 Mar 11	25.71000 +0.95	25.71	25.30	25.30	5,400
09 Mar 11	24.76020 -0.14	25.10	24.76	25.10	7,200
08 Mar 11	24.90000 -0.52	25.15	24.90	25.15	33,000
07 Mar 11	25.42020 -0.48	26.10	25.42	26.10	20,400
04 Mar 11	25.90020 -0.40	26.49	25.73	26.49	34,200
03 Mar 11	26.29980 +1.18	26.30	25.48	25.49	15,000
02 Mar 11	25.12020 -0.02	25.64	25.09	25.64	16,200
01 Mar 11	25.14000 -0.83	26.25	24.90	24.90	32,400
28 Feb 11	25.96980 -0.03	26.01	25.89	26.01	22,800
25 Feb 11	25.99980 -0.20	26.49	25.97	26.35	33,000
24 Feb 11	26.20020 -0.76	26.40	25.32	26.40	18,000
23 Feb 11	26.95980 -0.54	26.96	26.76	26.76	1,800
22 Feb 11	27.49980 +0.50	27.50	27.25	27.25	14,400
18 Feb 11	27.00000 -0.24	27.00	27.00	27.00	600
17 Feb 11	27.24000 +1.16	27.24	26.61	26.61	14,400
16 Feb 11	26.08020 +0.00	26.08	26.08	26.08	0
15 Feb 11	26.08020 +0.00	26.08	26.08	26.08	0
14 Feb 11	26.08020 +0.00	26.08	26.08	26.08	0
11 Feb 11	26.08020 +0.00	26.08	26.08	26.08	0
10 Feb 11	26.08020 -0.02	26.08	25.90	25.90	3,600
09 Feb 11	26.10000 +0.00	26.10	26.10	26.10	0
08 Feb 11	26.10000 -0.32	26.40	25.70	26.40	11,400
07 Feb 11	26.41980 -0.01	26.44	26.42	26.44	3,600
04 Feb 11	26.43000 -0.56	26.43	26.43	26.43	1,800
03 Feb 11	26.98980 +0.00	26.99	26.99	26.99	0
02 Feb 11	26.98980 +0.00	27.25	26.99	26.99	4,200
01 Feb 11	26.98980 +0.00	26.99	26.99	26.99	0
31 Jan 11	26.98980 +0.24	26.99	26.99	26.99	1,800
28 Jan 11	26.74980 +0.05	26.75	26.42	26.51	10,800
27 Jan 11	26.70000 -0.39	26.81	26.70	26.81	13,800
26 Jan 11	27.09000 +0.26	27.50	26.93	26.93	33,000
25 Jan 11	26.83020 +0.00	26.83	26.83	26.83	7,800
24 Jan 11	26.83020 +0.15	26.91	26.83	26.91	14,400
21 Jan 11	26.68020 +0.18	26.99	26.68	26.99	5,400
20 Jan 11	26.50020 +0.00	26.50	26.50	26.50	0
19 Jan 11	26.50020 -0.49	26.50	26.50	26.50	1,200
18 Jan 11	26.98980 -0.37	27.39	26.56	26.56	10,800
17 Jan 11	27.36000 +0.11	27.36	26.83	26.83	2,400
14 Jan 11	27.25020 +0.25	27.25	27.24	27.24	2,400
13 Jan 11	27.00000 +0.18	27.49	26.99	27.49	6,600
12 Jan 11	26.82000 -0.77	26.82	26.82	26.82	7,200
11 Jan 11	27.58980 +0.76	28.00	26.94	28.00	6,600
10 Jan 11	26.83020 -0.22	26.83	26.83	26.83	2,400
07 Jan 11	27.04980 +0.00	27.05	27.05	27.05	0
06 Jan 11	27.04980 +0.25	27.05	26.80	26.80	1,800
05 Jan 11	26.80020 -0.70	27.50	26.80	27.50	3,600
04 Jan 11	27.49980 +0.25	27.78	27.04	27.15	16,800
31 Dec 10	27.25020 -0.05	28.24	27.25	27.48	15,000
30 Dec 10	27.30000 +0.30	27.30	27.29	27.29	2,400
29 Dec 10	27.00000 +0.97	27.00	26.06	26.06	1,800
24 Dec 10	26.02980 -1.17	26.03	26.03	26.03	3,000
23 Dec 10	27.19980 +0.00	27.20	27.20	27.20	600
22 Dec 10	27.19980 +0.28	27.20	27.20	27.20	600
21 Dec 10	26.92020 +0.65	26.92	26.92	26.92	2,400
20 Dec 10	26.26980 -0.23	26.27	26.14	26.14	7,200
17 Dec 10	26.50020 +0.51	26.50	26.50	26.50	3,000
16 Dec 10	25.99020 -0.01	25.99	25.99	25.99	6,000
15 Dec 10	25.99980 +0.89	26.00	25.87	25.87	4,800
14 Dec 10	25.11000 -0.99	25.11	25.11	25.11	600
13 Dec 10	26.10000 +0.70	26.10	25.84	25.85	3,600
10 Dec 10	25.39980 -0.05	25.40	25.40	25.40	1,800
09 Dec 10	25.45020 -0.18	26.20	25.40	26.20	4,200
08 Dec 10	25.63020 -0.25	26.84	25.63	26.84	13,800
07 Dec 10	25.87980 +0.04	26.13	25.88	26.03	5,400
06 Dec 10	25.84020 -0.14	26.57	25.84	26.57	6,600
03 Dec 10	25.98000 +0.22	25.98	25.50	25.85	7,800
02 Dec 10	25.75980 -0.13	25.76	25.76	25.76	1,800
01 Dec 10	25.89000 +0.00	25.89	25.89	25.89	0
30 Nov 10	25.89000 -0.51	26.01	25.89	26.01	9,000
29 Nov 10	26.40000 +0.14	26.50	26.40	26.50	1,800
26 Nov 10	26.26020 +0.00	26.26	26.26	26.26	0
25 Nov 10	26.26020 -0.22	26.50	26.26	26.50	6,600
24 Nov 10	26.47980 +1.23	26.48	26.11	26.47	12,000
23 Nov 10	25.24980 +0.05	25.25	25.10	25.10	1,200
22 Nov 10	25.20000 +0.42	25.20	25.13	25.13	2,400
19 Nov 10	24.78000 -0.51	24.78	24.75	24.75	1,800
18 Nov 10	25.29000 +0.63	25.29	24.98	24.98	4,800
17 Nov 10	24.66000 +0.06	24.66	24.66	24.66	2,400
16 Nov 10	24.60000 -0.24	24.61	24.60	24.61	1,200
15 Nov 10	24.84000 +0.94	24.84	24.28	24.28	4,800
12 Nov 10	23.89980 +0.00	23.90	23.90	23.90	0
11 Nov 10	23.89980 +0.00	23.90	23.90	23.90	0
10 Nov 10	23.89980 -0.08	23.91	23.90	23.91	6,600
09 Nov 10	23.98020 -0.35	23.99	23.98	23.99	8,400
08 Nov 10	24.33000 +0.58	24.33	23.55	24.30	14,400
05 Nov 10	23.74980 -0.80	24.69	23.75	23.86	9,600
04 Nov 10	24.55020 +0.16	24.55	24.00	24.30	7,200
03 Nov 10	24.39000 -0.20	24.39	24.36	24.36	10,200
02 Nov 10	24.58980 -0.16	24.59	24.59	24.59	3,000
01 Nov 10	24.75000 +0.50	24.75	24.75	24.75	1,800
29 Oct 10	24.25020 +0.05	24.25	24.25	24.25	600
28 Oct 10	24.19980 +0.00	24.20	24.20	24.20	0
27 Oct 10	24.19980 +0.25	24.64	23.94	23.94	30,600
26 Oct 10	23.95020 +0.26	23.99	23.95	23.98	15,000
25 Oct 10	23.68980 -0.01	23.69	23.69	23.69	1,200
22 Oct 10	23.70000 +0.00	23.70	23.70	23.70	0
21 Oct 10	23.70000 +0.77	23.98	23.51	23.98	7,800
20 Oct 10	22.93020 +0.18	23.00	22.93	23.00	12,000
19 Oct 10	22.75020 -0.25	23.00	22.75	23.00	4,800
18 Oct 10	22.99980 +0.00	23.00	23.00	23.00	0
15 Oct 10	22.99980 +0.00	23.00	23.00	23.00	0
14 Oct 10	22.99980 -0.40	23.12	22.79	23.00	16,200
13 Oct 10	23.40000 -0.39	23.41	23.40	23.41	21,000
12 Oct 10	23.79000 +0.04	23.79	23.79	23.79	1,200
08 Oct 10	23.74980 +0.10	23.75	23.51	23.51	4,800
07 Oct 10	23.65020 +0.05	23.65	23.15	23.15	12,000
06 Oct 10	23.59980 -0.05	23.60	23.60	23.60	600
05 Oct 10	23.65020 +1.15	23.65	23.65	23.65	1,200
04 Oct 10	22.50000 +0.00	22.50	22.50	22.50	0
01 Oct 10	22.50000 +0.00	22.50	22.50	22.50	0
30 Sep 10	22.50000 +0.00	22.50	22.50	22.50	0
29 Sep 10	22.50000 +0.00	22.50	22.50	22.50	0
28 Sep 10	22.50000 -0.52	23.00	22.41	23.00	11,400
27 Sep 10	23.02020 -0.73	23.75	23.02	23.75	13,800
24 Sep 10	23.74980 +0.13	23.79	23.21	23.21	17,400
23 Sep 10	23.62020 +0.00	23.62	23.62	23.62	0
22 Sep 10	23.62020 +0.13	23.62	23.62	23.62	6,000
21 Sep 10	23.49000 +0.00	23.49	23.49	23.49	0
20 Sep 10	23.49000 +0.49	23.49	22.99	22.99	3,600
17 Sep 10	22.99980 +0.00	23.00	23.00	23.00	0
16 Sep 10	22.99980 +0.87	23.00	22.75	22.75	7,200
15 Sep 10	22.12980 -0.93	22.13	22.00	22.01	13,800
14 Sep 10	23.05980 +0.18	23.06	22.53	22.53	3,600
13 Sep 10	22.87980 -0.12	22.88	22.66	22.66	9,600
10 Sep 10	22.99980 +0.00	23.00	23.00	23.00	0
09 Sep 10	22.99980 -0.31	23.30	22.70	23.30	24,000
08 Sep 10	23.31000 -0.39	23.75	23.31	23.33	7,800
07 Sep 10	23.70000 +0.29	23.70	23.41	23.41	9,000
03 Sep 10	23.41020 +0.03	23.95	23.41	23.94	5,400
02 Sep 10	23.38020 -0.57	23.38	23.38	23.38	1,200
01 Sep 10	23.95020 +1.41	24.26	23.49	23.49	7,800
31 Aug 10	22.54020 -0.21	22.54	22.54	22.54	600
30 Aug 10	22.75020 -0.65	23.00	22.74	22.74	5,400
27 Aug 10	23.40000 +0.98	23.40	22.51	22.51	7,800
26 Aug 10	22.42020 -1.07	22.52	21.19	22.12	33,600
25 Aug 10	23.49000 +0.94	23.49	22.61	22.98	18,000
24 Aug 10	22.54980 +1.05	23.21	21.74	21.74	32,400
23 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
20 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
19 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
18 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
17 Aug 10	21.49980 +0.44	21.50	20.80	20.80	3,000
16 Aug 10	21.06000 -0.39	21.30	21.06	21.30	1,800
13 Aug 10	21.45000 -0.02	21.45	20.03	20.03	4,200
12 Aug 10	21.46980 -0.03	21.47	21.47	21.47	3,600
11 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
10 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
09 Aug 10	21.49980 +0.35	21.50	21.50	21.50	1,800
06 Aug 10	21.15000 +0.00	21.15	21.15	21.15	0
05 Aug 10	21.15000 +0.14	21.15	21.00	21.00	36,600
04 Aug 10	21.01020 -0.19	21.12	21.01	21.10	10,800
03 Aug 10	21.19980 -0.44	21.60	21.20	21.60	10,800
30 Jul 10	21.64020 +0.44	21.64	21.64	21.64	4,200
29 Jul 10	21.19980 -1.09	21.89	21.20	21.32	25,200
28 Jul 10	22.29000 +0.79	22.29	21.57	21.57	36,000
27 Jul 10	21.49980 -0.73	21.50	21.50	21.50	3,600
26 Jul 10	22.23000 +0.03	22.23	21.73	21.73	2,400
23 Jul 10	22.20000 +0.70	22.20	20.79	20.79	25,200
22 Jul 10	21.49980 +0.51	21.50	20.86	20.86	13,800
21 Jul 10	20.98980 +0.54	21.00	20.50	20.50	12,000
20 Jul 10	20.44980 +0.45	20.45	19.68	20.14	7,800
19 Jul 10	19.99980 +0.22	20.00	20.00	20.00	12,000
16 Jul 10	19.78020 -0.22	19.80	19.78	19.80	3,600
15 Jul 10	19.99980 +0.00	20.00	20.00	20.00	0
14 Jul 10	19.99980 -0.55	20.84	20.00	20.84	8,400
13 Jul 10	20.55000 +1.30	20.95	20.55	20.95	7,200
12 Jul 10	19.24980 +0.00	19.25	19.25	19.25	0
09 Jul 10	19.24980 +0.35	19.25	19.06	19.06	21,000
08 Jul 10	18.90000 +0.00	18.90	18.90	18.90	0
07 Jul 10	18.90000 +0.12	18.90	18.07	18.78	3,000
06 Jul 10	18.78000 +0.67	18.78	18.78	18.78	2,400
05 Jul 10	18.10980 +0.00	18.11	18.11	18.11	0
02 Jul 10	18.10980 +0.00	18.11	18.10	18.10	1,200
30 Jun 10	18.10980 +0.00	18.11	18.11	18.11	3,000
29 Jun 10	18.10980 -0.39	18.11	18.11	18.11	1,800
28 Jun 10	18.49980 +0.00	18.50	18.50	18.50	0
25 Jun 10	18.49980 +0.56	18.50	18.00	18.00	9,600
24 Jun 10	17.94000 -0.99	17.94	17.94	17.94	1,800
23 Jun 10	18.93000 +0.00	18.93	18.93	18.93	0
22 Jun 10	18.93000 +0.00	18.93	18.93	18.93	0
21 Jun 10	18.93000 +0.00	18.93	18.93	18.93	0
18 Jun 10	18.93000 +0.00	18.93	18.93	18.93	0
17 Jun 10	18.93000 +0.92	18.93	18.93	18.93	3,000
16 Jun 10	18.01020 -0.89	18.01	18.01	18.01	600
15 Jun 10	18.90000 +0.00	18.90	18.90	18.90	0
14 Jun 10	18.90000 +0.00	18.90	18.90	18.90	0
11 Jun 10	18.90000 -0.14	19.03	18.90	19.01	12,600
10 Jun 10	19.03980 -0.78	19.04	19.04	19.04	1,200
09 Jun 10	19.81980 +0.00	19.82	19.82	19.82	0
08 Jun 10	19.81980 +0.00	19.82	19.82	19.82	0
07 Jun 10	19.81980 +0.42	19.82	19.82	19.82	600
04 Jun 10	19.39980 -0.05	19.40	19.40	19.40	1,200
03 Jun 10	19.45020 -0.25	19.69	19.45	19.69	3,600
02 Jun 10	19.69980 +0.95	19.70	19.69	19.69	15,600
01 Jun 10	18.75000 +0.00	18.75	18.75	18.75	0
31 May 10	18.75000 +0.00	19.50	18.75	19.03	18,600
28 May 10	18.75000 -0.20	19.40	18.74	19.40	11,400
27 May 10	18.94980 +0.00	18.95	18.95	18.95	0
26 May 10	18.94980 +0.85	18.95	17.87	17.87	7,800
25 May 10	18.10020 +0.00	18.10	18.10	18.10	0
21 May 10	18.10020 +0.00	18.10	18.10	18.10	0
20 May 10	18.10020 -1.40	19.03	18.10	19.03	3,600
19 May 10	19.50000 +0.00	19.50	19.50	19.50	0
18 May 10	19.50000 +0.90	19.90	19.03	19.70	12,600
17 May 10	18.60000 +0.00	18.60	18.60	18.60	10,200
14 May 10	18.60000 +0.00	18.60	18.00	18.60	4,200
13 May 10	18.60000 +0.00	18.60	18.60	18.60	0
12 May 10	18.60000 -0.16	18.60	18.60	18.60	600
11 May 10	18.76020 +0.00	18.76	18.76	18.76	0
10 May 10	18.76020 +0.71	18.77	18.05	18.05	6,600
07 May 10	18.04980 -0.96	18.62	18.05	18.62	3,600
06 May 10	19.00980 +0.00	19.01	19.01	19.01	0
05 May 10	19.00980 -0.02	19.01	19.01	19.01	1,800
04 May 10	19.03020 -0.27	19.30	19.03	19.30	6,000
03 May 10	19.30020 +0.28	19.30	19.21	19.22	6,000
30 Apr 10	19.02000 +0.00	19.05	19.02	19.05	4,200
29 Apr 10	19.02000 +0.35	19.41	18.62	18.62	45,000
28 Apr 10	18.67020 -0.02	19.56	18.67	18.80	25,800
27 Apr 10	18.69000 +0.10	18.85	18.55	18.85	4,200
26 Apr 10	18.58980 +0.09	18.60	18.50	18.50	9,600
23 Apr 10	18.49980 -0.01	18.50	18.50	18.50	2,400
22 Apr 10	18.51000 +0.51	18.51	18.21	18.21	6,000
21 Apr 10	18.00000 -0.29	18.40	18.00	18.40	6,000
20 Apr 10	18.28980 -0.79	18.68	18.29	18.34	6,000
19 Apr 10	19.08000 +0.00	19.08	19.08	19.08	0
16 Apr 10	19.08000 +0.09	20.56	19.08	20.56	1,200
15 Apr 10	18.99000 -0.03	19.03	18.99	19.03	1,800
14 Apr 10	19.02000 -0.01	19.02	19.02	19.02	600
13 Apr 10	19.03020 -0.96	19.60	19.00	19.60	9,600
12 Apr 10	19.99020 +1.24	20.00	19.77	19.80	25,800
09 Apr 10	18.75000 +0.70	18.75	17.58	17.58	18,000
08 Apr 10	18.04980 +0.00	18.05	18.05	18.05	0
07 Apr 10	18.04980 +0.55	18.05	18.05	18.05	6,000
06 Apr 10	17.50020 +0.00	17.50	17.50	17.50	0
05 Apr 10	17.50020 -1.25	17.50	17.46	17.46	1,800
01 Apr 10	18.75000 +0.00	18.75	18.75	18.75	0
31 Mar 10	18.75000 +0.00	18.75	18.75	18.75	0
30 Mar 10	18.75000 +0.16	18.75	18.45	18.45	18,600
29 Mar 10	18.58980 +0.16	18.59	18.59	18.59	2,400
26 Mar 10	18.43020 +0.00	18.43	18.43	18.43	0
25 Mar 10	18.43020 +0.05	18.43	18.01	18.01	1,800
24 Mar 10	18.37980 +0.70	18.38	18.38	18.38	1,800
23 Mar 10	17.68020 -0.92	18.60	17.51	18.60	4,200
22 Mar 10	18.60000 +0.00	18.60	18.60	18.60	0
19 Mar 10	18.60000 +0.00	18.60	18.60	18.60	0
18 Mar 10	18.60000 +0.00	18.60	18.60	18.60	0
17 Mar 10	18.60000 +0.22	18.84	18.59	18.59	18,000
16 Mar 10	18.37980 +0.33	18.38	18.00	18.01	17,400
15 Mar 10	18.04980 +0.00	18.05	18.05	18.05	0
12 Mar 10	18.04980 -0.45	18.49	18.00	18.05	4,200
11 Mar 10	18.49980 -0.29	18.50	17.85	18.02	12,000
10 Mar 10	18.79020 -0.24	18.79	18.65	18.65	11,400
09 Mar 10	19.03020 -0.03	19.04	18.85	19.03	22,800
08 Mar 10	19.06020 +0.00	19.06	19.06	19.06	0
05 Mar 10	19.06020 +0.01	19.06	19.06	19.06	3,000
04 Mar 10	19.05000 +0.00	19.05	19.05	19.05	0
03 Mar 10	19.05000 +0.00	19.05	19.05	19.05	0
02 Mar 10	19.05000 +0.00	19.05	19.05	19.05	0
01 Mar 10	19.05000 -0.45	19.05	19.05	19.05	600
26 Feb 10	19.50000 -0.48	19.50	19.50	19.50	1,200
25 Feb 10	19.98000 +0.00	19.98	19.98	19.98	0
24 Feb 10	19.98000 +0.09	19.98	19.98	19.98	3,000
23 Feb 10	19.89000 -0.01	19.89	19.89	19.89	3,600
22 Feb 10	19.90020 +0.00	19.90	19.90	19.90	0
19 Feb 10	19.90020 +0.06	20.00	19.05	19.99	7,200
18 Feb 10	19.84020 +0.83	19.84	19.01	19.01	9,600
17 Feb 10	19.00980 +0.00	19.01	19.01	19.01	0
16 Feb 10	19.00980 +0.00	19.01	19.01	19.01	0
12 Feb 10	19.00980 +0.00	19.01	19.01	19.01	3,000
11 Feb 10	19.00980 +0.00	19.01	19.01	19.01	0
10 Feb 10	19.00980 -0.02	19.01	19.01	19.01	3,000
09 Feb 10	19.03020 -1.42	19.03	19.03	19.03	9,600
08 Feb 10	20.44980 +0.00	20.45	20.45	20.45	0
05 Feb 10	20.44980 -0.21	20.45	20.24	20.25	6,000
04 Feb 10	20.65980 +0.00	20.66	20.66	20.66	0
03 Feb 10	20.65980 +0.25	20.66	20.40	20.40	5,400
02 Feb 10	20.41020 -0.06	20.47	20.41	20.47	3,600
01 Feb 10	20.47020 +0.47	20.59	20.26	20.59	9,600
29 Jan 10	19.99980 -0.63	20.00	20.00	20.00	6,000
28 Jan 10	20.62980 +0.31	20.68	20.63	20.68	15,000
27 Jan 10	20.32020 +0.00	20.32	20.32	20.32	0
26 Jan 10	20.32020 +0.81	20.32	20.00	20.00	25,800
25 Jan 10	19.51020 +0.00	19.51	19.51	19.51	0
22 Jan 10	19.51020 +0.00	19.51	19.51	19.51	600
21 Jan 10	19.51020 -0.54	19.51	19.51	19.51	1,200
20 Jan 10	20.05020 -0.50	20.23	20.05	20.23	6,600
19 Jan 10	20.55000 +0.00	20.55	20.55	20.55	0
18 Jan 10	20.55000 -0.40	21.00	20.55	21.00	8,400
15 Jan 10	20.95020 +0.00	20.95	20.95	20.95	0
14 Jan 10	20.95020 +0.00	20.95	20.95	20.95	0
13 Jan 10	20.95020 -0.05	20.95	20.95	20.95	600
12 Jan 10	21.00000 +0.75	21.03	20.33	20.33	19,800
11 Jan 10	20.25000 +0.16	20.25	19.85	19.85	9,600
08 Jan 10	20.08980 -0.25	20.10	20.01	20.01	3,600
07 Jan 10	20.34000 +0.33	20.34	20.06	20.08	17,400
06 Jan 10	20.01000 -0.40	20.20	19.46	20.20	106,200
05 Jan 10	20.41020 +0.00	20.41	20.41	20.41	0
04 Jan 10	20.41020 -0.39	20.70	20.02	20.02	22,800
31 Dec 09	20.80020 +0.50	21.06	20.02	20.02	5,400
30 Dec 09	20.29980 -0.10	20.61	20.30	20.61	4,200
29 Dec 09	20.40000 +0.00	21.10	20.40	21.10	7,800

Alimentation Couche-Tard

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	85.36000 +1.62	86.04	84.50	84.54	1,243,112
19 Oct 26	83.74000 +0.24	84.54	82.75	82.93	1,493,382
16 Oct 26	83.50000 +1.89	83.73	81.63	81.96	1,740,309
15 Oct 26	81.61000 +0.65	82.94	80.83	81.56	1,951,780
14 Oct 26	80.96000 +2.32	80.97	79.10	79.18	1,913,797
13 Oct 26	78.64000 +0.99	79.02	77.71	78.42	1,383,832
09 Oct 26	77.65000 -0.22	78.54	77.39	77.77	930,858
08 Oct 26	77.87000 +0.76	78.72	76.96	77.12	889,762
07 Oct 26	77.11000 -0.05	78.08	76.98	77.39	1,124,698
06 Oct 26	77.16000 +0.03	78.10	76.56	77.23	965,736
05 Oct 26	77.13000 +0.23	77.24	75.90	76.92	1,142,039
02 Oct 26	76.90000 -0.30	77.58	76.69	77.50	800,941
01 Oct 26	77.20000 -0.29	77.76	76.43	77.54	847,483
30 Sep 26	77.49000 -0.47	78.22	77.41	78.00	896,706
29 Sep 26	77.96000 -0.66	78.97	77.75	78.23	1,046,267
28 Sep 26	78.62000 +0.12	79.20	78.24	78.64	1,096,199
25 Sep 26	78.50000 -0.13	78.85	78.10	78.61	984,659
24 Sep 26	78.63000 +0.14	79.48	78.27	78.66	1,017,800
23 Sep 26	78.49000 -1.16	79.69	78.45	79.58	1,476,900
22 Sep 26	79.65000 -0.12	80.70	79.62	80.33	1,215,400
21 Sep 26	79.77000 +0.75	79.96	78.43	79.29	1,451,946
18 Sep 26	79.02000 -0.85	79.65	78.65	79.63	4,409,721
17 Sep 26	79.87000 -0.17	80.73	79.54	80.47	752,190
16 Sep 26	80.04000 +0.37	80.34	79.44	79.89	1,023,052
15 Sep 26	79.67000 -2.24	81.88	79.26	81.86	1,508,770
14 Sep 26	81.91000 +1.41	82.48	81.01	81.06	949,000
11 Sep 26	80.50000 +0.50	80.76	79.40	80.10	1,356,114
10 Sep 26	80.00000 +0.11	80.77	79.51	79.79	1,499,452
09 Sep 26	79.89000 -0.09	80.10	79.13	79.55	1,805,286
08 Sep 26	79.98000 -2.02	81.46	79.82	81.22	1,391,130
04 Sep 26	82.00000 +0.09	82.86	81.90	82.16	1,364,200
03 Sep 26	81.91000 -0.34	82.29	80.62	82.03	1,723,500
02 Sep 26	82.25000 -2.03	84.07	81.10	83.78	2,446,000
01 Sep 26	84.28000 +0.81	84.96	83.27	83.50	1,868,000
31 Aug 26	83.47000 +0.11	83.60	82.62	82.96	2,371,800
28 Aug 26	83.36000 -0.04	84.59	82.92	83.50	1,642,000
27 Aug 26	83.40000 -0.87	84.60	83.00	84.27	2,664,500
26 Aug 26	84.27000 -0.92	85.62	84.19	85.09	1,138,899
25 Aug 26	85.19000 -0.80	86.18	85.07	85.85	1,147,481
24 Aug 26	85.99000 +0.33	86.27	84.83	85.65	942,364
21 Aug 26	85.66000 -0.39	86.49	85.33	85.82	1,133,343
20 Aug 26	86.05000 -1.93	88.06	85.57	87.50	1,401,109
19 Aug 26	87.98000 -1.95	89.77	87.67	89.72	1,214,436
18 Aug 26	89.93000 -0.54	91.37	89.67	90.64	1,173,117
17 Aug 26	90.47000 -1.49	91.53	90.05	91.53	1,016,742
14 Aug 26	91.96000 -0.69	92.95	91.77	92.56	652,990
13 Aug 26	92.65000 +0.28	93.14	92.01	92.66	864,217
12 Aug 26	92.37000 -0.82	93.18	91.95	92.80	1,110,986
11 Aug 26	93.19000 +0.13	93.68	92.21	93.20	1,285,733
10 Aug 26	93.06000 -0.24	93.46	92.50	93.07	1,908,499
07 Aug 26	93.30000 +0.60	93.50	92.34	92.51	1,849,711
06 Aug 26	92.70000 +1.14	93.15	91.62	92.07	1,908,908
05 Aug 26	91.56000 -1.57	93.00	91.05	92.95	2,114,656
04 Aug 26	93.13000 +2.12	93.35	90.57	91.41	3,102,385
31 Jul 26	91.01000 +1.23	92.90	89.90	90.10	2,939,662
30 Jul 26	89.78000 -1.15	91.43	89.16	91.09	773,121
29 Jul 26	90.93000 -1.00	92.63	90.65	91.85	1,165,653
28 Jul 26	91.93000 +2.27	92.83	90.50	90.55	1,931,436
27 Jul 26	89.66000 +0.84	89.95	88.73	89.15	724,422
24 Jul 26	88.82000 +0.16	89.15	88.40	88.66	970,202
23 Jul 26	88.66000 -0.57	89.23	88.04	89.08	1,256,016
22 Jul 26	89.23000 -0.68	90.93	89.21	89.86	1,017,833
21 Jul 26	89.91000 -0.60	91.00	89.64	90.36	1,286,154
20 Jul 26	90.51000 -0.50	91.61	90.50	91.01	1,204,807
17 Jul 26	91.01000 +0.60	91.70	90.15	90.65	1,005,336
16 Jul 26	90.41000 +1.43	90.43	88.96	89.46	1,508,823
15 Jul 26	88.98000 -1.55	90.56	88.74	90.35	1,596,068
14 Jul 26	90.53000 -1.24	91.65	90.40	91.65	1,227,554
13 Jul 26	91.77000 +0.58	91.97	91.10	91.10	925,966
10 Jul 26	91.19000 +0.70	91.66	90.24	90.82	947,390
09 Jul 26	90.49000 -2.66	92.47	90.46	92.46	1,226,398
08 Jul 26	93.15000 +1.34	93.63	91.52	91.65	2,574,034
07 Jul 26	91.81000 +0.84	92.18	90.73	91.95	2,186,384
06 Jul 26	90.97000 -0.41	91.33	90.31	91.14	1,642,485
03 Jul 26	91.38000 +1.11	91.77	90.01	90.31	556,041
02 Jul 26	90.27000 -0.13	91.08	89.08	90.75	1,507,200
30 Jun 26	90.40000 -1.10	91.66	90.14	91.00	1,960,183
29 Jun 26	91.50000 -1.93	93.89	91.00	93.43	2,796,315
26 Jun 26	93.43000 -0.14	94.35	92.86	94.00	2,085,011
25 Jun 26	93.57000 -0.19	94.72	93.09	93.91	2,448,926
24 Jun 26	93.76000 +1.89	95.15	92.01	93.00	2,557,577
23 Jun 26	91.87000 +9.61	92.60	87.20	87.20	5,181,200
22 Jun 26	82.26000 -0.11	82.80	81.63	82.15	1,640,800
19 Jun 26	82.37000 -0.07	83.05	81.91	82.29	2,597,644
18 Jun 26	82.44000 -1.18	84.19	81.16	83.80	1,593,615
17 Jun 26	83.62000 +0.16	83.62	82.00	83.15	1,468,195
16 Jun 26	83.46000 -0.78	84.71	82.95	84.59	1,326,642
15 Jun 26	84.24000 -0.07	85.01	82.97	84.97	968,500
12 Jun 26	84.31000 -0.04	85.58	83.72	84.63	1,262,749
11 Jun 26	84.35000 +0.92	85.09	83.63	84.13	1,601,972
10 Jun 26	83.43000 +1.10	84.43	82.18	82.23	2,148,767
09 Jun 26	82.33000 +0.72	82.76	81.60	81.61	965,305
08 Jun 26	81.61000 -0.99	82.75	80.80	81.94	804,900
05 Jun 26	82.60000 +1.81	82.99	80.58	80.68	757,288
04 Jun 26	80.79000 +0.76	81.29	80.08	80.30	1,107,932
03 Jun 26	80.03000 +0.82	80.25	79.02	79.14	1,139,083
02 Jun 26	79.21000 +1.19	79.25	77.68	77.97	1,056,500
01 Jun 26	78.02000 +0.13	78.61	77.61	77.69	1,012,489
29 May 26	77.89000 +0.10	78.90	77.32	77.75	3,600,147
28 May 26	77.79000 -0.55	78.16	77.07	78.03	1,477,451
27 May 26	78.34000 +1.48	79.02	76.92	76.92	1,225,270
26 May 26	76.86000 -2.19	79.09	76.81	78.50	1,910,000
25 May 26	79.05000 +0.47	79.50	78.59	78.81	264,601
22 May 26	78.58000 -0.18	79.15	78.18	79.15	655,199
21 May 26	78.76000 -0.87	79.40	78.27	79.38	1,244,277
20 May 26	79.63000 +1.36	79.85	78.25	78.39	1,225,500
19 May 26	78.27000 -0.19	79.28	78.00	78.29	1,106,795
15 May 26	78.46000 -0.86	79.18	78.23	79.05	627,814
14 May 26	79.32000 +1.37	79.32	78.20	78.21	712,051
13 May 26	77.95000 -0.70	78.76	77.46	78.61	784,775
12 May 26	78.65000 +0.62	79.34	78.02	78.26	1,139,117
11 May 26	78.03000 -1.20	79.10	78.01	79.10	832,867
08 May 26	79.23000 +0.24	79.98	78.80	79.08	1,082,625
07 May 26	78.99000 -0.54	80.15	78.44	79.44	725,935
06 May 26	79.53000 -0.15	80.62	79.29	80.62	608,700
05 May 26	79.68000 +0.03	80.71	79.42	79.88	820,700
04 May 26	79.65000 -1.44	81.12	79.18	80.98	1,299,015
01 May 26	81.09000 +0.73	81.48	80.04	80.52	993,242
30 Apr 26	80.36000 +4.55	80.54	75.79	76.19	2,161,939
29 Apr 26	75.81000 -0.12	76.07	75.23	75.58	1,040,691
28 Apr 26	75.93000 -0.02	76.39	75.04	76.01	1,396,362
27 Apr 26	75.95000 -0.79	76.93	75.82	76.29	1,206,245
24 Apr 26	76.74000 -1.29	77.99	76.60	77.85	982,821
23 Apr 26	78.03000 -0.38	78.61	77.63	78.36	1,598,443
22 Apr 26	78.41000 -1.04	79.45	78.01	79.29	688,344
21 Apr 26	79.45000 +0.17	80.36	79.08	79.24	1,388,524
20 Apr 26	79.28000 +0.55	79.34	78.64	78.75	965,261
17 Apr 26	78.73000 +1.36	78.91	76.75	77.98	1,099,829
16 Apr 26	77.37000 -0.73	78.33	76.98	78.18	735,000
15 Apr 26	78.10000 +0.73	78.43	77.14	77.52	1,046,403
14 Apr 26	77.37000 +0.94	77.40	76.20	76.33	1,103,081
13 Apr 26	76.43000 -1.40	77.50	76.08	77.47	1,319,438
10 Apr 26	77.83000 -0.49	79.52	77.52	78.68	876,741
09 Apr 26	78.32000 -2.30	80.37	78.12	80.27	1,213,571
08 Apr 26	80.62000 +1.94	81.81	79.80	79.80	1,622,285
07 Apr 26	78.68000 -0.68	79.01	77.63	79.01	828,662
06 Apr 26	79.36000 +1.06	79.55	78.00	78.35	592,134
02 Apr 26	78.30000 -0.34	78.79	77.45	78.47	853,111
01 Apr 26	78.64000 -0.21	79.70	78.00	79.70	1,648,100
31 Mar 26	78.85000 +1.38	79.29	77.41	77.97	1,328,215
30 Mar 26	77.47000 -0.15	78.99	77.24	77.86	1,021,168
27 Mar 26	77.62000 -0.58	78.07	77.09	77.74	629,791
26 Mar 26	78.20000 -0.42	79.43	77.97	78.21	740,463
25 Mar 26	78.62000 +0.65	78.95	77.64	78.85	1,061,197
24 Mar 26	77.97000 -0.99	79.08	77.74	78.49	1,028,157
23 Mar 26	78.96000 +2.79	79.33	76.91	76.91	1,612,620
20 Mar 26	76.17000 -0.36	77.97	75.81	76.49	4,202,777
19 Mar 26	76.53000 -2.16	78.39	75.95	78.00	1,406,533
18 Mar 26	78.69000 -4.27	82.00	77.57	81.29	2,040,183
17 Mar 26	82.96000 -1.29	84.67	82.95	84.58	1,146,475
16 Mar 26	84.25000 +1.63	84.36	82.75	82.89	1,177,900
13 Mar 26	82.62000 +1.02	82.65	81.51	81.75	936,663
12 Mar 26	81.60000 +0.80	81.80	80.10	80.57	1,194,788
11 Mar 26	80.80000 -1.50	82.58	80.71	82.02	1,533,252
10 Mar 26	82.30000 +1.42	82.61	80.55	80.90	1,147,906
09 Mar 26	80.88000 +0.12	81.05	79.50	80.16	2,042,745
06 Mar 26	80.76000 -2.83	83.16	79.95	82.76	2,032,900
05 Mar 26	83.59000 +0.82	83.81	81.99	82.29	1,549,700
04 Mar 26	82.77000 +1.12	82.98	80.97	81.44	1,409,600
03 Mar 26	81.65000 -0.61	81.95	79.86	81.28	2,104,700
02 Mar 26	82.26000 -0.52	83.09	81.52	82.32	1,509,000
27 Feb 26	82.78000 -0.02	84.50	82.35	82.35	3,428,700
26 Feb 26	82.80000 -0.90	83.72	82.43	83.72	1,071,600
25 Feb 26	83.70000 -0.66	84.45	83.15	83.93	909,600
24 Feb 26	84.36000 -0.90	85.59	83.84	85.59	1,388,300
23 Feb 26	85.26000 +1.46	85.29	83.22	83.64	1,124,500
20 Feb 26	83.80000 -0.34	84.38	83.36	84.07	1,360,100
19 Feb 26	84.14000 +0.67	84.61	82.69	83.30	1,189,100
18 Feb 26	83.47000 -0.07	83.74	82.32	83.45	1,212,600
17 Feb 26	83.54000 -0.32	84.81	83.11	83.82	1,702,600
13 Feb 26	83.86000 +0.91	83.91	82.78	83.00	1,191,400
12 Feb 26	82.95000 +0.44	84.02	82.05	82.82	1,963,600
11 Feb 26	82.51000 +2.51	83.85	80.00	80.11	3,417,700
10 Feb 26	80.00000 +0.53	82.11	79.34	79.38	3,920,900
09 Feb 26	79.47000 +0.73	79.49	78.33	78.91	2,132,100
06 Feb 26	78.74000 +0.67	79.00	78.03	78.48	1,272,800
05 Feb 26	78.07000 -1.27	80.44	77.72	78.95	3,397,200
04 Feb 26	79.34000 +3.60	79.78	75.86	76.12	3,007,100
03 Feb 26	75.74000 +1.80	75.84	72.77	73.68	1,906,000
02 Feb 26	73.94000 +3.10	74.58	70.60	70.65	2,037,000
30 Jan 26	70.84000 -0.67	71.60	70.49	71.47	2,183,500
29 Jan 26	71.51000 -0.06	72.00	70.48	71.57	1,447,600
28 Jan 26	71.57000 -2.11	74.00	71.55	73.41	1,865,700
27 Jan 26	73.68000 -1.79	75.25	73.33	74.91	1,138,600
26 Jan 26	75.47000 -1.40	77.11	74.95	77.11	1,682,600
23 Jan 26	76.87000 -0.69	77.60	75.91	77.50	1,230,000
22 Jan 26	77.56000 +1.87	78.08	75.21	75.77	1,980,800
21 Jan 26	75.69000 +2.29	75.83	73.21	73.50	1,460,500
20 Jan 26	73.40000 -0.42	73.70	72.99	73.56	1,024,600
19 Jan 26	73.82000 +0.02	74.01	73.35	73.54	299,200
16 Jan 26	73.80000 +0.47	73.94	72.88	73.08	1,264,400
15 Jan 26	73.33000 -0.57	74.15	72.95	73.86	1,197,100
14 Jan 26	73.90000 -0.02	74.50	73.62	73.97	1,447,500
13 Jan 26	73.92000 -1.29	75.35	73.50	75.20	1,362,500
12 Jan 26	75.21000 +0.41	75.50	74.22	74.76	1,060,500
09 Jan 26	74.80000 -0.69	75.73	74.59	75.40	771,200
08 Jan 26	75.49000 +1.28	75.80	74.19	74.19	2,223,800
07 Jan 26	74.21000 +0.40	75.10	73.66	73.66	1,383,000
06 Jan 26	73.81000 -0.89	75.18	73.56	74.63	1,188,300
05 Jan 26	74.70000 -0.85	75.75	74.41	75.37	1,472,500
02 Jan 26	75.55000 +0.59	75.90	74.33	75.23	970,800
31 Dec 25	74.96000 +0.26	75.25	74.59	74.59	751,100
30 Dec 25	74.70000 +0.30	75.29	74.31	74.44	1,011,200
29 Dec 25	74.40000 +0.36	74.88	73.61	73.61	1,502,500
24 Dec 25	74.04000 -0.35	74.60	74.04	74.26	372,400
23 Dec 25	74.39000 -0.04	74.77	74.00	74.43	1,556,200
22 Dec 25	74.43000 +0.28	74.66	73.22	73.73	918,700
19 Dec 25	74.15000 -0.10	75.08	73.85	74.57	4,774,900
18 Dec 25	74.25000 +1.76	74.51	72.51	72.63	1,536,500
17 Dec 25	72.49000 -0.28	73.03	71.90	73.03	1,611,000
16 Dec 25	72.77000 -0.31	73.75	72.50	73.08	1,352,800
15 Dec 25	73.08000 +0.84	73.36	72.16	72.36	917,000
12 Dec 25	72.24000 -0.11	72.46	71.65	72.35	1,069,700
11 Dec 25	72.35000 +0.64	72.64	71.83	71.83	1,304,200
10 Dec 25	71.71000 -0.40	72.48	71.61	72.09	1,055,000
09 Dec 25	72.11000 -0.79	73.20	72.02	72.71	1,006,200
08 Dec 25	72.90000 -1.27	74.09	72.66	73.88	1,162,500
05 Dec 25	74.17000 -0.32	74.64	73.22	74.41	922,300
04 Dec 25	74.49000 +1.28	74.59	73.30	73.34	1,403,900
03 Dec 25	73.21000 -1.23	74.59	72.97	74.29	1,045,700
02 Dec 25	74.44000 -0.94	75.65	73.74	75.65	1,146,000
01 Dec 25	75.38000 -0.95	76.44	75.13	76.10	1,386,500
28 Nov 25	76.33000 -0.07	76.79	75.78	76.25	2,032,800
27 Nov 25	76.40000 +0.67	76.77	75.50	75.54	1,508,500
26 Nov 25	75.73000 +1.32	76.50	74.16	74.69	1,891,800
25 Nov 25	74.41000 +3.48	75.09	72.95	73.53	2,630,600
24 Nov 25	70.93000 -1.09	72.47	70.83	72.02	2,852,500
21 Nov 25	72.02000 +2.01	72.04	69.56	69.95	1,866,700
20 Nov 25	70.01000 +0.82	70.05	68.88	69.47	1,119,900
19 Nov 25	69.19000 -0.32	69.42	68.56	69.41	1,862,000
18 Nov 25	69.51000 -0.54	70.17	69.46	69.83	1,877,000
17 Nov 25	70.05000 -0.25	70.18	69.32	69.91	2,597,500
14 Nov 25	70.30000 +0.10	70.42	69.56	70.00	2,061,200
13 Nov 25	70.20000 -1.02	71.09	70.02	71.09	1,224,900
12 Nov 25	71.22000 +0.82	71.66	70.11	70.49	1,423,800
11 Nov 25	70.40000 +0.63	70.43	69.48	69.71	1,196,800
10 Nov 25	69.77000 +1.26	69.93	68.51	68.55	1,400,300
07 Nov 25	68.51000 -1.24	69.54	68.30	69.54	1,611,000
06 Nov 25	69.75000 -0.49	70.25	69.46	70.04	1,408,500
05 Nov 25	70.24000 +1.44	70.40	68.54	68.70	1,424,200
04 Nov 25	68.80000 -0.81	69.60	68.65	69.03	1,403,800
03 Nov 25	69.61000 -1.67	71.06	69.20	71.05	1,651,200
31 Oct 25	71.28000 +0.58	71.31	70.13	70.69	1,207,500
30 Oct 25	70.70000 +0.76	70.90	69.89	70.20	1,222,900
29 Oct 25	69.94000 -3.57	73.27	69.69	73.26	2,466,900
28 Oct 25	73.51000 -0.56	74.19	73.12	73.87	930,200
27 Oct 25	74.07000 -0.40	75.29	73.65	74.39	1,082,100
24 Oct 25	74.47000 +1.67	74.75	72.75	72.80	1,366,500
23 Oct 25	72.80000 -1.10	73.94	72.77	73.82	1,044,000
22 Oct 25	73.90000 +0.09	74.19	73.38	74.08	784,100
21 Oct 25	73.81000 -0.65	74.60	73.71	74.30	673,300
20 Oct 25	74.46000 -0.49	75.30	73.76	75.06	719,600
17 Oct 25	74.95000 +1.60	75.17	72.92	72.96	1,100,200
16 Oct 25	73.35000 -0.05	73.40	72.49	73.31	965,800
15 Oct 25	73.40000 +0.31	73.91	72.86	73.34	1,283,000
14 Oct 25	73.09000 -0.04	73.94	72.53	73.07	1,880,200
10 Oct 25	73.13000 +0.46	73.25	72.63	73.11	684,900
09 Oct 25	72.67000 -0.05	72.91	72.01	72.74	1,081,300
08 Oct 25	72.72000 -0.38	73.36	72.57	73.36	989,000
07 Oct 25	73.10000 -0.17	73.44	72.16	73.43	890,200
06 Oct 25	73.27000 -1.52	74.92	73.23	74.92	814,800
03 Oct 25	74.79000 +0.51	75.56	74.20	74.22	1,227,600
02 Oct 25	74.28000 -0.37	74.62	74.04	74.46	1,145,600
01 Oct 25	74.65000 +0.40	74.68	74.01	74.25	907,900
30 Sep 25	74.25000 +0.50	74.27	73.57	73.72	1,119,500
29 Sep 25	73.75000 +1.11	74.03	72.77	72.94	1,438,200
26 Sep 25	72.64000 -0.75	73.56	72.54	73.51	1,359,000
25 Sep 25	73.39000 -0.91	74.54	73.35	73.93	1,454,200
24 Sep 25	74.30000 +0.69	74.63	73.19	73.84	1,414,200
23 Sep 25	73.61000 +1.05	73.90	72.50	72.66	1,569,200
22 Sep 25	72.56000 -1.06	73.33	72.55	73.20	1,431,300
19 Sep 25	73.62000 +1.82	74.50	72.10	74.50	5,212,900
18 Sep 25	71.80000 -0.40	72.35	71.73	72.24	1,406,800
17 Sep 25	72.20000 -0.62	73.13	72.13	72.83	1,599,400
16 Sep 25	72.82000 -0.39	73.56	72.38	73.23	2,855,200
15 Sep 25	73.21000 -0.43	73.72	72.61	73.63	2,067,800
12 Sep 25	73.64000 -0.27	73.83	72.82	72.98	842,100
11 Sep 25	73.91000 -0.09	74.11	73.37	73.81	1,557,900
10 Sep 25	74.00000 +0.03	74.25	73.21	73.73	1,877,900
09 Sep 25	73.97000 -0.36	74.25	73.41	74.16	1,331,400
08 Sep 25	74.33000 -1.91	76.17	74.10	76.14	1,848,500
05 Sep 25	76.24000 +2.13	76.31	74.15	74.15	2,467,700
04 Sep 25	74.11000 +0.53	74.84	73.80	73.91	1,871,500
03 Sep 25	73.58000 +4.34	74.57	70.70	70.75	2,760,800
02 Sep 25	69.24000 -0.37	69.81	68.80	69.43	1,453,900
29 Aug 25	69.61000 +0.79	69.85	68.78	68.98	1,274,500
28 Aug 25	68.82000 -0.98	69.62	68.55	69.32	1,356,900
27 Aug 25	69.80000 +0.96	69.90	68.89	68.92	1,543,500
26 Aug 25	68.84000 -0.76	69.74	68.47	69.47	2,480,300
25 Aug 25	69.60000 -0.10	70.00	69.05	69.53	981,000
22 Aug 25	69.70000 -0.61	71.02	69.70	70.38	1,281,000
21 Aug 25	70.31000 +0.08	70.52	69.93	70.23	906,800
20 Aug 25	70.23000 -0.10	70.55	70.06	70.36	804,800
19 Aug 25	70.33000 -0.37	70.75	69.92	69.98	1,145,000
18 Aug 25	70.70000 +0.68	70.75	69.93	70.00	1,007,500
15 Aug 25	70.02000 +0.73	70.11	69.25	69.29	1,224,900
14 Aug 25	69.29000 -0.80	70.09	69.03	69.91	1,064,800
13 Aug 25	70.09000 +0.43	70.43	69.58	69.76	1,273,800
12 Aug 25	69.66000 -0.28	70.19	68.56	70.00	1,624,700
11 Aug 25	69.94000 -0.05	70.49	69.80	69.80	1,330,100
08 Aug 25	69.99000 -0.27	70.85	69.95	70.52	592,900
07 Aug 25	70.26000 -0.53	71.00	69.89	70.65	1,082,900
06 Aug 25	70.79000 -0.24	71.57	70.25	71.00	1,344,500
05 Aug 25	71.03000 +0.85	71.47	70.27	70.64	2,421,700
01 Aug 25	70.18000 -1.82	71.68	70.03	71.68	1,447,100
31 Jul 25	72.00000 -1.13	73.80	71.81	72.67	1,802,400
30 Jul 25	73.13000 +0.45	73.28	71.93	72.59	1,702,500
29 Jul 25	72.68000 -0.81	73.69	72.63	73.69	1,890,300
28 Jul 25	73.49000 -0.84	74.05	73.17	74.04	1,401,700
25 Jul 25	74.33000 -0.55	75.09	74.20	75.02	1,310,000
24 Jul 25	74.88000 -1.39	76.70	74.68	76.20	1,802,700
23 Jul 25	76.27000 -0.54	77.68	76.11	76.85	1,846,600
22 Jul 25	76.81000 +0.14	77.66	76.56	76.65	1,743,700
21 Jul 25	76.67000 +1.24	78.11	75.88	75.89	3,401,900
18 Jul 25	75.43000 +1.43	75.50	73.91	74.41	3,618,500
17 Jul 25	74.00000 +5.68	80.96	72.45	79.26	6,754,700
16 Jul 25	68.32000 +0.22	68.42	67.92	68.42	817,500
15 Jul 25	68.10000 -0.80	68.95	67.90	68.82	974,200
14 Jul 25	68.90000 +0.27	69.23	67.92	68.72	1,432,300
11 Jul 25	68.63000 -1.03	69.51	68.38	69.03	1,292,500
10 Jul 25	69.66000 +0.25	70.44	69.28	69.38	1,531,000
09 Jul 25	69.41000 +0.31	69.50	68.68	69.07	815,900
08 Jul 25	69.10000 +0.00	69.42	68.78	69.12	1,273,400
07 Jul 25	69.10000 -0.03	70.17	68.75	68.98	1,152,700
04 Jul 25	69.13000 +0.17	69.73	68.55	68.66	493,100
03 Jul 25	68.96000 +0.48	69.16	68.41	68.68	768,700
02 Jul 25	68.48000 +0.79	68.54	67.21	67.86	2,958,000
30 Jun 25	67.69000 +0.05	68.00	66.93	67.55	1,387,000
27 Jun 25	67.64000 -1.26	68.80	67.17	68.79	3,414,000
26 Jun 25	68.90000 +0.09	69.70	68.10	69.00	1,986,800
25 Jun 25	68.81000 -2.01	70.78	68.74	70.72	1,563,200
24 Jun 25	70.82000 +0.53	70.87	69.98	70.11	1,620,300
23 Jun 25	70.29000 +0.26	71.14	70.01	70.01	958,200
20 Jun 25	70.03000 -0.84	71.39	69.34	71.39	3,086,900
19 Jun 25	70.87000 -0.50	71.61	70.71	71.10	546,800
18 Jun 25	71.37000 -0.64	72.35	71.26	72.06	1,354,800
17 Jun 25	72.01000 -0.67	72.95	71.86	72.50	921,500
16 Jun 25	72.68000 -0.44	73.83	72.41	73.25	1,327,400
13 Jun 25	73.12000 -0.57	74.18	72.86	73.31	906,600
12 Jun 25	73.69000 +1.02	74.03	72.35	72.74	1,080,600
11 Jun 25	72.67000 -1.65	74.70	72.63	74.26	1,226,500
10 Jun 25	74.32000 +2.55	74.81	71.69	71.75	1,249,300
09 Jun 25	71.77000 -0.37	72.44	71.40	72.02	756,500
06 Jun 25	72.14000 -0.25	73.20	72.02	72.71	705,400
05 Jun 25	72.39000 -0.59	73.30	72.17	73.05	740,700
04 Jun 25	72.98000 +0.31	73.32	72.38	72.64	786,600
03 Jun 25	72.67000 -0.51	73.30	71.61	73.16	1,163,700
02 Jun 25	73.18000 +2.03	73.50	70.20	71.01	1,547,500
30 May 25	71.15000 -0.45	72.86	70.88	71.59	2,914,000
29 May 25	71.60000 -1.36	73.52	71.57	73.06	1,020,200
28 May 25	72.96000 +0.21	73.23	72.20	72.59	1,490,500
27 May 25	72.75000 +3.37	73.06	69.70	69.79	1,833,600
26 May 25	69.38000 +0.58	69.72	68.75	69.06	399,800
23 May 25	68.80000 +0.89	69.04	67.63	67.81	1,607,300
22 May 25	67.91000 -0.60	68.57	67.85	68.50	926,900
21 May 25	68.51000 -1.19	69.34	68.41	69.08	1,272,700
20 May 25	69.70000 +0.66	69.90	68.73	68.97	1,046,700
16 May 25	69.04000 -0.56	69.60	68.72	69.55	856,100
15 May 25	69.60000 +1.25	69.62	67.94	68.00	1,402,600
14 May 25	68.35000 -0.66	69.00	67.64	68.98	898,200
13 May 25	69.01000 -0.50	70.08	68.61	69.50	1,075,000
12 May 25	69.51000 -0.49	70.60	68.97	70.55	1,621,300
09 May 25	70.00000 +0.38	70.30	69.23	69.81	1,226,600
08 May 25	69.62000 -0.94	71.15	69.55	70.75	2,634,400
07 May 25	70.56000 -0.22	71.03	70.06	70.82	1,090,500
06 May 25	70.78000 -0.30	71.41	70.50	70.66	850,400
05 May 25	71.08000 -0.35	71.88	70.39	71.36	661,400
02 May 25	71.43000 +1.75	71.43	69.95	70.12	1,029,300
01 May 25	69.68000 -2.28	71.96	69.37	71.96	1,405,400
30 Apr 25	71.96000 -0.50	72.37	71.39	72.37	1,553,400
29 Apr 25	72.46000 -0.44	73.57	72.31	72.75	665,300
28 Apr 25	72.90000 +0.48	73.72	72.35	72.38	860,900
25 Apr 25	72.42000 +0.19	72.72	71.91	72.27	592,400
24 Apr 25	72.23000 -0.92	73.08	71.53	73.07	918,200
23 Apr 25	73.15000 -0.14	74.38	73.08	73.71	970,100
22 Apr 25	73.29000 +1.34	73.43	72.23	72.36	1,017,600
21 Apr 25	71.95000 +0.65	71.96	70.88	70.95	862,700
17 Apr 25	71.30000 +0.92	71.31	69.61	70.36	645,900
16 Apr 25	70.38000 +0.77	70.54	69.14	69.75	1,563,800
15 Apr 25	69.61000 -0.76	70.64	69.34	70.64	1,141,100
14 Apr 25	70.37000 -0.54	71.47	69.77	71.40	1,085,600
11 Apr 25	70.91000 +2.13	71.16	68.38	68.43	1,145,400
10 Apr 25	68.78000 -0.57	69.24	67.81	69.00	1,972,000
09 Apr 25	69.35000 +0.35	70.05	68.26	68.50	1,807,100
08 Apr 25	69.00000 +0.27	70.21	68.25	69.86	2,113,100
07 Apr 25	68.73000 -1.43	70.29	67.88	68.44	1,848,200
04 Apr 25	70.16000 -2.86	72.15	70.11	71.83	1,928,900
03 Apr 25	73.02000 +0.06	74.24	70.78	71.44	1,676,200
02 Apr 25	72.96000 +1.52	72.98	70.79	71.26	1,163,500
01 Apr 25	71.44000 +0.47	72.05	70.44	70.74	903,800
31 Mar 25	70.97000 +1.19	71.03	69.27	69.53	1,505,600
28 Mar 25	69.78000 -0.61	70.38	69.67	70.06	888,500
27 Mar 25	70.39000 +0.98	70.42	69.15	69.22	1,119,700
26 Mar 25	69.41000 -0.84	70.32	68.74	70.23	1,327,900
25 Mar 25	70.25000 +0.17	70.75	69.71	69.76	1,246,700
24 Mar 25	70.08000 -0.29	71.50	70.00	70.54	1,376,500
21 Mar 25	70.37000 -0.28	71.46	70.23	70.60	2,758,000
20 Mar 25	70.65000 -0.09	71.64	70.28	71.64	1,655,500
19 Mar 25	70.74000 +4.20	71.35	67.01	68.00	2,055,500
18 Mar 25	66.54000 -1.45	67.86	65.95	67.86	2,271,000
17 Mar 25	67.99000 +0.22	68.67	67.50	67.50	1,549,200
14 Mar 25	67.77000 -0.38	68.38	67.63	68.15	1,945,000
13 Mar 25	68.15000 -1.47	69.46	68.11	69.45	1,716,100
12 Mar 25	69.62000 +0.03	69.86	67.94	69.56	1,903,400
11 Mar 25	69.59000 -1.86	71.19	69.27	71.00	1,637,500
10 Mar 25	71.45000 -1.30	72.38	70.90	72.00	2,288,600
07 Mar 25	72.75000 -1.31	73.81	72.41	73.61	1,286,200
06 Mar 25	74.06000 +2.75	74.28	70.75	70.75	1,872,700
05 Mar 25	71.31000 +0.67	71.43	70.00	70.68	829,600
04 Mar 25	70.64000 -0.17	71.16	69.53	70.15	1,023,100
03 Mar 25	70.81000 -1.12	71.94	70.55	71.75	1,146,400
28 Feb 25	71.93000 +1.30	71.97	70.64	71.83	3,238,700
27 Feb 25	70.63000 +0.13	71.19	69.89	70.64	1,097,500
26 Feb 25	70.50000 -1.48	71.97	70.30	71.94	1,055,300
25 Feb 25	71.98000 +0.81	72.70	70.94	71.18	1,088,000
24 Feb 25	71.17000 +0.91	71.47	70.05	70.26	1,012,100
21 Feb 25	70.26000 -0.78	71.18	69.86	70.92	1,449,300
20 Feb 25	71.04000 -0.55	71.60	70.69	71.59	1,372,600
19 Feb 25	71.59000 -0.42	71.95	71.25	71.92	1,374,100
18 Feb 25	72.01000 -0.34	72.45	71.32	72.07	1,169,800
14 Feb 25	72.35000 -1.21	73.69	72.15	73.10	1,195,500
13 Feb 25	73.56000 +0.98	74.54	72.65	72.81	1,511,600
12 Feb 25	72.58000 +0.09	72.58	71.83	72.05	1,457,800
11 Feb 25	72.49000 -0.48	73.00	72.27	72.99	1,352,600
10 Feb 25	72.97000 -1.55	74.28	72.72	74.05	2,058,900
07 Feb 25	74.52000 -0.69	75.55	74.21	75.28	1,277,800
06 Feb 25	75.21000 -0.39	76.00	74.63	75.72	1,024,500
05 Feb 25	75.60000 -0.11	76.26	74.90	75.96	1,026,000
04 Feb 25	75.71000 +0.50	76.41	74.73	74.79	1,079,900
03 Feb 25	75.21000 -1.54	76.20	74.37	74.37	1,359,400
31 Jan 25	76.75000 -0.67	77.86	76.14	77.54	1,456,800
30 Jan 25	77.42000 +1.39	77.74	75.90	76.05	1,205,900
29 Jan 25	76.03000 +0.10	76.49	75.73	76.05	715,000
28 Jan 25	75.93000 +0.24	76.12	74.92	75.62	1,345,500
27 Jan 25	75.69000 -0.10	76.35	75.32	75.50	1,102,700
24 Jan 25	75.79000 -0.96	76.61	75.68	76.61	1,100,200
23 Jan 25	76.75000 +0.43	77.12	76.29	76.29	1,159,300
22 Jan 25	76.32000 +0.32	76.69	75.39	76.00	860,300
21 Jan 25	76.00000 -0.83	77.17	75.56	77.17	1,184,400
20 Jan 25	76.83000 +0.05	77.22	76.27	76.88	189,600
17 Jan 25	76.78000 +0.50	77.53	76.25	76.67	859,400
16 Jan 25	76.28000 +1.00	76.45	75.38	75.38	892,500
15 Jan 25	75.28000 +0.59	76.00	74.64	75.16	1,185,200
14 Jan 25	74.69000 -0.56	75.60	74.06	75.13	1,011,100
13 Jan 25	75.25000 -1.29	76.42	75.22	75.50	1,152,800
10 Jan 25	76.54000 -1.43	77.80	76.00	77.60	965,800
09 Jan 25	77.97000 +0.18	78.02	77.17	77.44	404,800
08 Jan 25	77.79000 +1.90	77.99	76.30	76.50	1,473,500
07 Jan 25	75.89000 -0.92	77.02	75.73	76.84	1,506,600
06 Jan 25	76.81000 -1.75	79.00	76.69	79.00	1,145,900
03 Jan 25	78.56000 -0.49	79.42	78.19	79.22	1,079,800
02 Jan 25	79.05000 -0.67	80.08	78.51	80.03	940,200
31 Dec 24	79.72000 +0.59	80.11	78.74	79.21	1,290,800
30 Dec 24	79.13000 -1.01	79.67	78.42	79.61	867,100
27 Dec 24	80.14000 -0.45	80.47	79.48	80.21	1,225,400
24 Dec 24	80.59000 +0.16	80.59	79.18	80.59	313,200
23 Dec 24	80.43000 -0.36	80.94	78.97	80.10	1,113,100
20 Dec 24	80.79000 +1.25	81.56	79.55	80.01	4,988,800
19 Dec 24	79.54000 -0.41	80.43	78.08	79.52	1,575,100
18 Dec 24	79.95000 -0.16	81.50	79.23	81.50	1,782,000
17 Dec 24	80.11000 -0.24	81.34	80.05	80.24	1,132,700
16 Dec 24	80.35000 -0.55	80.93	79.83	80.65	1,519,700
13 Dec 24	80.90000 +0.41	82.15	80.03	80.97	1,090,900
12 Dec 24	80.49000 -1.09	81.07	79.64	80.99	1,409,900
11 Dec 24	81.58000 +0.60	81.62	80.66	80.97	1,189,900
10 Dec 24	80.98000 -0.54	81.43	80.53	81.22	1,186,100
09 Dec 24	81.52000 +0.14	82.18	81.29	81.50	1,234,600
06 Dec 24	81.38000 -0.17	82.48	81.10	81.62	781,100
05 Dec 24	81.55000 -1.16	83.29	81.43	82.47	925,100
04 Dec 24	82.71000 -0.32	83.43	81.72	83.00	1,037,500
03 Dec 24	83.03000 +0.00	83.73	82.19	82.53	1,912,800
02 Dec 24	83.03000 +1.12	83.29	81.44	81.77	1,075,600
29 Nov 24	81.91000 -0.89	82.85	81.64	82.64	739,700
28 Nov 24	82.80000 +0.33	83.23	82.23	82.40	707,200
27 Nov 24	82.47000 +3.38	82.86	78.68	79.00	1,884,400
26 Nov 24	79.09000 +1.27	79.39	75.00	75.00	1,986,600
25 Nov 24	77.82000 -0.77	79.27	77.56	78.75	3,709,900
22 Nov 24	78.59000 -0.10	79.16	78.11	78.61	936,700
21 Nov 24	78.69000 +1.49	78.76	76.91	77.29	1,145,500
20 Nov 24	77.20000 -0.39	77.70	76.14	77.67	1,198,500
19 Nov 24	77.59000 -0.77	78.40	77.47	78.13	1,039,000
18 Nov 24	78.36000 -1.01	79.71	77.84	79.15	2,886,200
15 Nov 24	79.37000 -1.96	81.20	78.46	81.00	1,560,000
14 Nov 24	81.33000 +2.60	82.50	78.73	78.86	2,497,900
13 Nov 24	78.73000 +1.34	78.84	77.27	77.36	1,039,000
12 Nov 24	77.39000 +0.61	77.52	75.95	76.60	737,000
11 Nov 24	76.78000 -0.25	78.23	76.53	77.34	717,100
08 Nov 24	77.03000 +0.23	77.59	76.27	76.80	968,900
07 Nov 24	76.80000 +0.46	76.98	75.79	76.29	736,600
06 Nov 24	76.34000 +2.70	76.45	74.57	74.72	1,543,600
05 Nov 24	73.64000 +1.05	73.97	72.29	72.57	754,600
04 Nov 24	72.59000 -0.45	73.57	72.31	72.80	809,800
01 Nov 24	73.04000 +0.43	73.80	72.52	72.54	786,300
31 Oct 24	72.61000 -1.57	74.00	72.25	74.00	2,188,000
30 Oct 24	74.18000 +0.87	74.22	72.44	72.94	1,187,200
29 Oct 24	73.31000 -0.88	74.18	72.74	73.92	1,175,200
28 Oct 24	74.19000 +2.76	74.32	71.36	71.47	1,895,500
25 Oct 24	71.43000 -0.57	72.61	71.31	72.12	1,372,700
24 Oct 24	72.00000 -1.47	73.81	71.98	73.03	1,519,300
23 Oct 24	73.47000 -0.62	74.33	73.39	73.93	691,600
22 Oct 24	74.09000 -0.09	74.45	73.20	73.93	704,700
21 Oct 24	74.18000 +0.45	74.29	73.69	73.76	763,300
18 Oct 24	73.73000 -0.02	74.27	73.36	73.79	831,500
17 Oct 24	73.75000 -0.44	74.55	72.73	74.16	1,198,000
16 Oct 24	74.19000 +1.19	74.35	72.91	73.01	1,409,500
15 Oct 24	73.00000 +0.73	73.42	72.05	72.77	1,651,300
11 Oct 24	72.27000 -2.53	75.09	72.22	74.88	2,172,300
10 Oct 24	74.80000 +1.01	75.12	73.57	73.80	1,368,900
09 Oct 24	73.79000 -0.61	74.42	73.46	74.00	1,401,200
08 Oct 24	74.40000 +0.58	74.60	73.80	74.00	938,300
07 Oct 24	73.82000 -0.14	74.12	73.44	73.57	846,900
04 Oct 24	73.96000 +0.11	74.43	73.69	73.84	762,900
03 Oct 24	73.85000 +0.70	74.62	73.06	73.21	1,167,500
02 Oct 24	73.15000 -1.05	74.22	72.76	73.00	1,941,800
01 Oct 24	74.20000 -0.57	74.85	74.10	74.67	1,057,900
30 Sep 24	74.77000 -0.55	75.67	74.50	74.50	1,127,900
27 Sep 24	75.32000 +0.20	76.18	75.00	75.02	1,168,700
26 Sep 24	75.12000 +0.19	75.50	74.21	75.19	1,272,700
25 Sep 24	74.93000 -0.42	75.55	74.82	75.47	667,100
24 Sep 24	75.35000 -1.22	76.73	75.21	76.73	970,900
23 Sep 24	76.57000 +0.48	77.56	76.24	76.60	1,037,800
20 Sep 24	76.09000 +0.20	76.48	75.22	75.55	11,452,600
19 Sep 24	75.89000 +0.51	76.80	75.69	76.24	1,395,200
18 Sep 24	75.38000 +0.06	75.89	75.30	75.34	1,921,400
17 Sep 24	75.32000 -0.43	76.25	75.24	76.17	2,180,600
16 Sep 24	75.75000 +0.75	75.90	75.00	75.42	2,916,600
13 Sep 24	75.00000 -0.87	76.20	74.95	75.81	1,526,200
12 Sep 24	75.87000 -0.80	77.31	75.68	77.01	3,773,400
11 Sep 24	76.67000 -0.17	77.15	75.79	76.94	1,352,600
10 Sep 24	76.84000 -1.08	77.83	76.01	77.80	2,173,200
09 Sep 24	77.92000 +1.06	77.98	76.30	77.13	2,847,800
06 Sep 24	76.86000 +1.45	77.19	75.11	75.69	1,494,800
05 Sep 24	75.41000 +0.98	75.52	72.36	73.66	1,685,500
04 Sep 24	74.43000 -0.57	75.80	73.98	74.00	1,963,200
03 Sep 24	75.00000 -1.93	76.92	74.89	76.90	1,415,500
30 Aug 24	76.93000 -0.83	77.57	76.11	77.50	2,471,200
29 Aug 24	77.76000 -1.21	79.15	77.60	79.14	2,471,300
28 Aug 24	78.97000 -0.48	79.85	78.79	79.33	852,200
27 Aug 24	79.45000 +1.06	80.11	79.03	79.05	1,134,400
26 Aug 24	78.39000 +0.12	78.77	78.18	78.31	1,795,700
23 Aug 24	78.27000 -0.65	79.50	78.06	79.21	1,182,900
22 Aug 24	78.92000 -1.51	80.80	78.55	80.51	1,394,900
21 Aug 24	80.43000 -0.44	81.99	80.15	80.30	1,201,000
20 Aug 24	80.87000 -0.90	82.36	80.81	81.89	921,900
19 Aug 24	81.77000 -1.80	83.88	79.80	80.00	1,668,500
16 Aug 24	83.57000 -0.27	84.16	83.42	83.59	471,000
15 Aug 24	83.84000 +1.29	84.02	82.98	83.08	1,126,200
14 Aug 24	82.55000 +0.22	82.69	81.20	82.39	721,100
13 Aug 24	82.33000 +1.73	82.48	80.84	81.00	1,443,000
12 Aug 24	80.60000 +0.71	80.69	79.45	79.89	964,600
09 Aug 24	79.89000 +0.23	80.18	78.99	79.82	2,393,100
08 Aug 24	79.66000 +1.27	79.94	78.58	79.02	745,500
07 Aug 24	78.39000 -2.32	81.30	78.07	81.30	1,217,500
06 Aug 24	80.71000 -1.05	81.62	79.26	79.65	2,296,100
02 Aug 24	81.76000 -0.84	82.22	80.04	81.43	1,299,500
01 Aug 24	82.60000 -2.51	85.16	82.40	85.00	1,041,300
31 Jul 24	85.11000 +1.11	85.53	84.11	84.50	986,800
30 Jul 24	84.00000 +0.68	84.25	83.31	83.62	1,123,200
29 Jul 24	83.32000 +0.70	83.89	82.68	82.95	1,745,600
26 Jul 24	82.62000 +0.22	83.16	82.12	82.76	914,800
25 Jul 24	82.40000 -0.45	82.91	81.78	82.67	597,400
24 Jul 24	82.85000 +0.36	83.10	82.18	82.37	1,081,400
23 Jul 24	82.49000 -0.50	83.28	82.23	82.60	933,000
22 Jul 24	82.99000 +0.94	83.12	81.24	82.35	875,500
19 Jul 24	82.05000 -0.19	82.49	81.58	82.09	672,000
18 Jul 24	82.24000 +0.94	82.67	81.00	81.19	1,007,500
17 Jul 24	81.30000 -0.94	81.78	80.86	81.78	870,500
16 Jul 24	82.24000 +0.68	82.99	81.79	81.79	645,800
15 Jul 24	81.56000 +0.07	82.06	81.00	81.68	1,068,500
12 Jul 24	81.49000 +0.58	81.91	80.62	80.74	802,200
11 Jul 24	80.91000 -0.75	82.03	80.28	81.65	1,816,900
10 Jul 24	81.66000 +1.92	81.87	79.72	79.81	3,341,200
09 Jul 24	79.74000 +0.37	80.10	78.86	79.22	3,505,100
08 Jul 24	79.37000 +1.45	79.45	77.39	77.55	1,686,700
05 Jul 24	77.92000 -0.06	78.28	77.11	77.98	1,488,100
04 Jul 24	77.98000 +0.22	78.10	77.52	77.62	1,243,400
03 Jul 24	77.76000 +0.15	78.67	77.48	77.56	590,400
02 Jul 24	77.61000 +0.84	77.80	76.08	76.14	3,197,900
28 Jun 24	76.77000 -0.73	77.72	76.58	77.45	2,801,500
27 Jun 24	77.50000 +0.38	77.67	76.07	77.00	1,550,700
26 Jun 24	77.12000 -2.38	78.32	74.95	75.00	2,939,200
25 Jun 24	79.50000 +1.08	79.75	77.80	78.35	1,456,100
24 Jun 24	78.42000 +0.37	79.30	77.35	78.21	1,254,900
21 Jun 24	78.05000 +1.03	79.12	77.32	77.84	7,460,500
20 Jun 24	77.02000 +0.57	77.80	76.00	76.50	2,463,400
19 Jun 24	76.45000 +0.15	77.10	75.90	76.20	684,500
18 Jun 24	76.30000 -0.44	77.24	76.08	76.51	1,223,400
17 Jun 24	76.74000 +0.84	76.79	75.24	75.74	2,591,300
14 Jun 24	75.90000 -2.98	78.83	75.62	78.83	1,832,500
13 Jun 24	78.88000 -1.20	79.80	78.41	79.80	925,000
12 Jun 24	80.08000 +2.98	80.18	77.25	77.25	1,930,800
11 Jun 24	77.10000 -0.84	77.78	76.83	77.76	1,552,500
10 Jun 24	77.94000 -2.20	80.03	77.28	79.95	2,076,000
07 Jun 24	80.14000 +0.13	80.35	79.71	80.00	686,800
06 Jun 24	80.01000 +0.44	80.69	79.41	79.41	1,018,800
05 Jun 24	79.57000 -0.09	79.93	79.22	79.83	872,000
04 Jun 24	79.66000 +0.08	79.88	78.78	79.57	1,272,100
03 Jun 24	79.58000 +0.03	79.92	78.72	79.17	1,197,000
31 May 24	79.55000 +1.38	79.73	77.54	78.19	2,821,800
30 May 24	78.17000 +0.08	78.76	77.00	77.99	1,637,300
29 May 24	78.09000 -2.26	80.20	78.05	80.17	2,564,100
28 May 24	80.35000 -0.20	80.70	79.62	80.19	975,000
27 May 24	80.55000 +0.34	80.80	79.86	80.14	346,500
24 May 24	80.21000 +0.84	80.23	78.76	79.41	800,100
23 May 24	79.37000 +1.76	79.99	77.56	77.74	1,704,000
22 May 24	77.61000 +1.70	77.69	75.47	75.92	1,258,100
21 May 24	75.91000 +0.50	76.30	74.67	75.22	1,239,000
17 May 24	75.41000 -0.08	75.96	75.19	75.51	866,900
16 May 24	75.49000 -1.22	77.10	75.45	76.91	1,535,500
15 May 24	76.71000 +0.48	77.04	76.10	76.17	1,076,700
14 May 24	76.23000 +0.86	76.25	75.36	75.42	935,100
13 May 24	75.37000 -0.32	76.91	74.70	75.77	1,126,500
10 May 24	75.69000 +0.93	75.87	74.70	74.70	970,500
09 May 24	74.76000 -0.26	75.55	74.61	75.24	1,485,600
08 May 24	75.02000 +0.30	75.23	74.26	74.49	1,968,100
07 May 24	74.72000 -0.53	75.88	74.38	75.42	1,018,000
06 May 24	75.25000 +0.26	75.62	74.82	75.13	1,190,700
03 May 24	74.99000 -0.01	75.66	74.20	75.39	796,300
02 May 24	75.00000 -0.76	76.11	74.81	75.82	1,641,000
01 May 24	75.76000 -0.54	76.18	75.57	76.02	674,100
30 Apr 24	76.30000 -1.38	77.51	76.30	77.50	1,779,700
29 Apr 24	77.68000 -0.07	78.29	77.38	77.78	1,334,000
26 Apr 24	77.75000 +0.37	78.25	77.35	77.50	780,200
25 Apr 24	77.38000 -0.21	77.50	75.89	77.01	1,007,400
24 Apr 24	77.59000 -0.22	78.55	77.39	77.81	1,104,200
23 Apr 24	77.81000 +0.05	78.91	77.61	78.00	2,124,700
22 Apr 24	77.76000 +1.70	78.25	76.04	76.04	1,890,300
19 Apr 24	76.06000 +0.65	76.60	75.06	75.18	1,399,100
18 Apr 24	75.41000 +0.14	76.02	74.68	75.41	1,469,400
17 Apr 24	75.27000 +0.17	75.62	74.62	75.46	1,283,500
16 Apr 24	75.10000 -0.98	76.30	75.03	76.20	2,822,400
15 Apr 24	76.08000 +0.65	76.55	75.42	75.87	1,766,300
12 Apr 24	75.43000 -0.32	75.65	75.01	75.49	1,040,300
11 Apr 24	75.75000 +0.30	75.88	75.09	75.83	1,475,600
10 Apr 24	75.45000 -0.29	75.67	74.93	75.34	1,351,100
09 Apr 24	75.74000 -0.40	76.44	75.08	76.08	1,974,400
08 Apr 24	76.14000 +0.69	77.25	75.34	75.34	1,488,200
05 Apr 24	75.45000 +1.27	75.86	73.66	74.01	1,497,200
04 Apr 24	74.18000 -0.41	75.24	74.04	75.00	1,825,600
03 Apr 24	74.59000 -0.09	75.11	74.08	74.44	2,055,800
02 Apr 24	74.68000 -0.96	75.29	74.33	75.07	2,582,600
01 Apr 24	75.64000 -1.67	77.02	75.52	77.00	2,238,100
28 Mar 24	77.31000 +0.05	77.95	77.00	77.05	3,175,600
27 Mar 24	77.26000 +0.09	77.92	77.00	77.73	2,360,000
26 Mar 24	77.17000 -0.60	78.28	76.22	76.64	2,867,100
25 Mar 24	77.77000 -0.13	78.50	77.09	77.53	3,240,200
22 Mar 24	77.90000 -0.19	78.25	76.09	77.68	2,241,300
21 Mar 24	78.09000 -3.43	79.00	74.83	76.00	3,891,800
20 Mar 24	81.52000 -0.84	82.48	80.91	82.35	985,900
19 Mar 24	82.36000 +1.50	82.65	80.93	80.93	1,158,500
18 Mar 24	80.86000 -2.86	84.38	80.63	83.85	1,456,700
15 Mar 24	83.72000 +1.19	84.59	82.46	83.42	5,387,100
14 Mar 24	82.53000 -0.55	83.05	81.93	82.62	1,370,400
13 Mar 24	83.08000 -0.40	83.74	82.73	83.21	1,797,100
12 Mar 24	83.48000 +0.95	83.68	82.75	82.89	1,133,500
11 Mar 24	82.53000 -0.03	83.56	82.17	82.93	1,086,100
08 Mar 24	82.56000 -2.46	85.27	82.20	85.24	1,019,600
07 Mar 24	85.02000 +1.45	85.15	83.66	84.08	799,100
06 Mar 24	83.57000 -0.08	84.37	83.36	83.81	680,700
05 Mar 24	83.65000 +0.10	84.78	83.32	83.50	1,138,100
04 Mar 24	83.55000 -0.47	84.20	83.33	83.91	591,900
01 Mar 24	84.02000 -0.15	84.47	83.31	83.86	775,800
29 Feb 24	84.17000 -0.38	85.08	84.06	84.50	2,057,900
28 Feb 24	84.55000 -1.42	86.30	84.35	86.00	1,153,600
27 Feb 24	85.97000 -0.13	86.55	85.40	85.80	1,032,600
26 Feb 24	86.10000 -0.17	87.27	85.98	86.41	1,184,500
23 Feb 24	86.27000 +0.08	86.81	85.73	86.19	1,039,500
22 Feb 24	86.19000 +1.53	86.76	85.08	85.10	1,443,400
21 Feb 24	84.66000 -0.41	85.61	84.51	84.79	1,002,200
20 Feb 24	85.07000 +3.07	85.25	82.01	82.01	1,619,800
16 Feb 24	82.00000 -1.27	83.75	81.86	83.75	1,030,600
15 Feb 24	83.27000 -1.02	84.90	83.01	84.32	1,386,100
14 Feb 24	84.29000 +3.65	84.46	80.90	80.90	1,676,300
13 Feb 24	80.64000 +0.06	80.94	79.90	80.26	1,491,700
12 Feb 24	80.58000 -0.55	81.67	80.40	81.01	487,000
09 Feb 24	81.13000 +1.04	81.38	79.97	80.08	1,444,100
08 Feb 24	80.09000 +0.85	80.21	78.61	79.25	820,400
07 Feb 24	79.24000 +0.05	79.78	78.72	79.07	501,600
06 Feb 24	79.19000 +0.49	79.46	78.62	79.31	549,900
05 Feb 24	78.70000 -1.36	80.63	78.56	80.53	666,500
02 Feb 24	80.06000 -0.23	80.60	79.40	80.29	641,000
01 Feb 24	80.29000 +1.51	80.42	79.10	79.10	715,400
31 Jan 24	78.78000 -1.50	80.42	78.66	80.03	1,330,700
30 Jan 24	80.28000 +0.26	80.59	79.43	79.99	682,700
29 Jan 24	80.02000 +0.37	80.09	79.40	79.65	546,500
26 Jan 24	79.65000 -0.94	80.89	79.56	80.58	674,500
25 Jan 24	80.59000 -0.77	81.52	80.39	81.31	743,500
24 Jan 24	81.36000 -0.09	82.32	81.20	81.57	699,400
23 Jan 24	81.45000 +0.34	81.70	80.63	80.92	1,025,000
22 Jan 24	81.11000 -0.59	81.95	80.48	81.95	925,300
19 Jan 24	81.70000 +0.40	81.73	80.67	81.49	1,413,400
18 Jan 24	81.30000 +2.39	81.31	79.15	79.20	1,259,900
17 Jan 24	78.91000 +0.10	79.24	77.60	78.52	1,223,100
16 Jan 24	78.81000 +0.64	79.50	77.11	78.37	1,745,000
15 Jan 24	78.17000 +0.15	78.44	77.81	78.00	438,400
12 Jan 24	78.02000 -1.77	80.22	77.89	80.08	1,233,200
11 Jan 24	79.79000 -0.57	80.78	78.85	80.40	901,100
10 Jan 24	80.36000 +0.74	80.82	79.43	79.64	1,151,200
09 Jan 24	79.62000 -0.40	79.90	79.10	79.89	1,554,200
08 Jan 24	80.02000 +0.85	80.05	78.69	79.33	1,070,700
05 Jan 24	79.17000 -0.14	79.88	78.74	79.25	940,500
04 Jan 24	79.31000 +1.00	79.39	78.46	78.50	870,100
03 Jan 24	78.31000 +0.24	78.85	77.85	77.85	543,400
02 Jan 24	78.07000 +0.04	78.19	77.26	77.75	762,700
29 Dec 23	78.03000 +0.54	78.09	77.24	77.75	610,800
28 Dec 23	77.49000 +0.09	78.69	77.38	77.38	957,900
27 Dec 23	77.40000 +1.38	77.67	75.97	76.00	903,500
22 Dec 23	76.02000 +1.30	76.37	74.62	74.62	964,000
21 Dec 23	74.72000 -0.01	75.56	74.55	74.76	908,200
20 Dec 23	74.73000 -1.31	76.26	74.68	76.00	1,434,600
19 Dec 23	76.04000 +1.30	76.30	75.00	75.39	998,200
18 Dec 23	74.74000 +0.46	74.98	73.96	74.29	1,064,200
15 Dec 23	74.28000 -0.20	75.00	74.09	74.51	5,933,200
14 Dec 23	74.48000 -2.80	77.32	73.04	77.04	1,881,300
13 Dec 23	77.28000 +0.45	77.41	76.08	76.94	1,374,800
12 Dec 23	76.83000 +0.37	76.96	75.37	76.51	1,773,500
11 Dec 23	76.46000 -0.10	77.13	76.09	76.54	1,274,200
08 Dec 23	76.56000 -0.45	77.48	76.38	77.13	1,100,400
07 Dec 23	77.01000 -0.58	77.90	76.89	77.90	1,213,200
06 Dec 23	77.59000 +0.07	78.47	77.48	77.55	1,170,600
05 Dec 23	77.52000 -0.47	78.81	77.17	78.12	1,681,200
04 Dec 23	77.99000 +1.06	78.28	76.39	77.49	1,081,400
01 Dec 23	76.93000 -0.47	77.50	75.66	77.26	1,289,100
30 Nov 23	77.40000 +1.17	77.58	75.10	76.41	2,433,900
29 Nov 23	76.23000 -2.52	77.90	74.50	77.90	2,255,400
28 Nov 23	78.75000 +0.00	79.54	78.10	78.80	1,267,300
27 Nov 23	78.75000 -0.45	79.47	78.60	79.20	1,085,300
24 Nov 23	79.20000 +0.24	79.49	78.65	78.77	318,200
23 Nov 23	78.96000 -1.07	80.28	78.90	80.25	323,300
22 Nov 23	80.03000 +1.74	80.25	78.16	78.20	1,237,900
21 Nov 23	78.29000 -0.56	79.24	77.97	78.40	1,001,600
20 Nov 23	78.85000 +0.61	78.96	77.71	78.11	719,300
17 Nov 23	78.24000 +0.16	78.66	77.84	78.13	752,900
16 Nov 23	78.08000 +0.70	78.34	77.10	77.10	899,000
15 Nov 23	77.38000 -1.16	79.12	77.19	79.00	1,478,600
14 Nov 23	78.54000 -0.26	79.52	78.30	79.12	887,500
13 Nov 23	78.80000 +0.15	78.95	78.62	78.77	750,600
10 Nov 23	78.65000 +0.08	78.90	78.01	78.68	977,600
09 Nov 23	78.57000 +0.45	79.06	78.08	78.15	754,900
08 Nov 23	78.12000 +0.69	78.48	77.57	77.79	589,000
07 Nov 23	77.43000 +0.16	78.00	76.93	77.40	760,800
06 Nov 23	77.27000 +0.47	77.60	76.55	77.00	608,500
03 Nov 23	76.80000 -1.20	78.00	76.29	78.00	1,109,700
02 Nov 23	78.00000 +1.61	78.10	76.67	76.69	947,200
01 Nov 23	76.39000 +0.90	76.90	75.49	75.89	866,300
31 Oct 23	75.49000 +0.57	76.02	74.49	74.92	1,416,000
30 Oct 23	74.92000 +2.06	74.94	73.21	73.21	969,000
27 Oct 23	72.86000 -0.89	74.03	72.59	73.87	692,900
26 Oct 23	73.75000 -0.06	74.41	73.62	73.72	635,500
25 Oct 23	73.81000 +0.88	74.46	72.79	72.79	814,400
24 Oct 23	72.93000 -0.36	73.46	72.45	73.46	772,000
23 Oct 23	73.29000 -0.20	74.03	73.19	73.30	584,700
20 Oct 23	73.49000 -0.31	74.02	73.29	73.80	675,500
19 Oct 23	73.80000 -0.13	74.20	73.44	73.80	710,500
18 Oct 23	73.93000 -0.57	74.95	73.91	74.08	892,800
17 Oct 23	74.50000 +0.49	74.85	73.80	73.80	792,800
16 Oct 23	74.01000 -0.39	74.64	73.74	74.64	1,066,200
13 Oct 23	74.40000 -0.28	75.41	74.01	75.00	1,119,500
12 Oct 23	74.68000 +0.34	75.21	74.10	74.52	1,077,700
11 Oct 23	74.34000 +1.70	74.39	72.68	72.98	1,299,100
10 Oct 23	72.64000 +0.77	73.08	71.89	72.28	1,234,500
06 Oct 23	71.87000 -0.15	72.33	71.68	71.82	787,900
05 Oct 23	72.02000 +0.36	73.02	71.05	71.05	1,428,000
04 Oct 23	71.66000 +0.61	71.94	70.71	71.00	1,013,500
03 Oct 23	71.05000 +0.91	71.15	69.42	69.85	1,171,600
02 Oct 23	70.14000 +1.16	70.47	68.93	68.99	1,283,300
29 Sep 23	68.98000 -2.34	71.48	68.93	71.32	2,356,500
28 Sep 23	71.32000 +1.05	71.37	70.13	70.28	1,152,200
27 Sep 23	70.27000 +0.32	70.59	69.64	70.14	1,562,900
26 Sep 23	69.95000 -0.43	70.36	69.41	70.01	2,666,300
25 Sep 23	70.38000 -0.35	70.87	70.05	70.61	788,800
22 Sep 23	70.73000 +0.10	71.16	70.26	70.71	832,100
21 Sep 23	70.63000 -0.76	71.64	70.07	71.38	1,535,300
20 Sep 23	71.39000 -0.03	72.23	71.38	71.40	1,016,200
19 Sep 23	71.42000 -1.32	72.58	71.33	72.49	1,162,000
18 Sep 23	72.74000 -0.65	73.54	72.69	73.38	844,500
15 Sep 23	73.39000 -0.42	74.49	72.96	73.99	5,200,300
14 Sep 23	73.81000 +0.80	73.97	73.15	73.22	1,942,100
13 Sep 23	73.01000 +0.87	73.10	72.06	72.37	1,278,500
12 Sep 23	72.14000 +0.04	72.41	71.65	72.10	1,576,500
11 Sep 23	72.10000 +0.60	72.32	71.36	71.58	1,222,900
08 Sep 23	71.50000 +1.35	71.51	70.15	70.15	1,027,400
07 Sep 23	70.15000 -1.41	71.76	70.11	70.59	1,848,900
06 Sep 23	71.56000 -0.37	72.08	70.78	71.84	1,363,000
05 Sep 23	71.93000 -0.46	72.98	71.50	72.23	1,021,100
01 Sep 23	72.39000 +1.73	72.56	70.92	71.01	2,019,300
31 Aug 23	70.66000 -0.60	71.66	70.51	71.22	1,866,200
30 Aug 23	71.26000 -0.05	71.77	71.16	71.50	1,015,300
29 Aug 23	71.31000 +1.27	71.37	69.60	69.74	979,100
28 Aug 23	70.04000 -1.25	71.63	70.00	71.39	823,700
25 Aug 23	71.29000 +0.44	71.88	70.93	70.95	1,560,100
24 Aug 23	70.85000 +1.20	70.99	69.43	69.77	1,601,800
23 Aug 23	69.65000 +1.05	69.89	68.61	68.78	1,102,000
22 Aug 23	68.60000 -0.57	69.34	68.41	69.15	1,172,700
21 Aug 23	69.17000 -0.33	69.83	69.03	69.64	1,436,300
18 Aug 23	69.50000 -0.35	69.86	68.95	69.86	1,139,200
17 Aug 23	69.85000 +1.25	69.96	68.73	68.99	1,290,800
16 Aug 23	68.60000 +0.11	69.21	68.20	68.53	925,600
15 Aug 23	68.49000 -1.03	69.58	68.30	69.11	1,177,200
14 Aug 23	69.52000 -0.21	69.90	68.09	69.57	1,037,400
11 Aug 23	69.73000 +0.82	69.78	68.60	68.67	834,600
10 Aug 23	68.91000 +1.30	68.97	67.66	67.66	903,100
09 Aug 23	67.61000 +0.38	67.73	67.03	67.24	703,700
08 Aug 23	67.23000 +1.24	67.34	65.86	66.09	1,284,300
04 Aug 23	65.99000 +0.18	66.39	65.08	65.82	614,700
03 Aug 23	65.81000 -0.22	66.24	65.33	65.74	1,069,400
02 Aug 23	66.03000 -0.74	66.59	65.56	66.44	1,135,900
01 Aug 23	66.77000 +0.01	67.01	66.10	66.50	593,700
31 Jul 23	66.76000 +0.07	67.44	66.59	66.81	878,700
28 Jul 23	66.69000 -0.26	67.54	66.69	67.25	720,900
27 Jul 23	66.95000 -0.20	67.73	66.75	67.29	531,700
26 Jul 23	67.15000 +0.06	67.29	66.30	66.94	1,630,300
25 Jul 23	67.09000 -0.06	67.48	66.55	67.31	870,900
24 Jul 23	67.15000 -0.48	67.67	67.10	67.59	696,800
21 Jul 23	67.63000 +0.50	67.95	67.20	67.40	1,004,200
20 Jul 23	67.13000 +0.05	67.31	66.53	66.99	481,600
19 Jul 23	67.08000 -0.25	67.56	67.02	67.35	633,500
18 Jul 23	67.33000 +0.19	68.01	67.05	67.99	952,800
17 Jul 23	67.14000 +0.26	67.33	66.40	66.60	641,300
14 Jul 23	66.88000 +0.57	66.88	66.30	66.31	904,600
13 Jul 23	66.31000 +0.86	66.59	65.57	65.57	924,900
12 Jul 23	65.45000 +0.05	65.66	64.94	65.66	689,300
11 Jul 23	65.40000 +0.31	65.56	64.82	65.13	747,500
10 Jul 23	65.09000 -0.17	65.69	64.94	65.36	670,600
07 Jul 23	65.26000 -0.94	66.37	65.15	66.00	1,256,600
06 Jul 23	66.20000 -1.80	67.65	66.16	67.39	1,539,600
05 Jul 23	68.00000 +0.32	68.39	67.51	67.52	1,122,800
04 Jul 23	67.68000 -0.25	68.58	67.51	68.11	436,800
30 Jun 23	67.93000 +0.00	68.22	67.47	67.77	1,906,800
29 Jun 23	67.93000 -0.07	68.26	67.66	68.20	1,309,400
28 Jun 23	68.00000 +2.65	68.90	66.53	66.66	2,037,700
27 Jun 23	65.35000 +0.59	65.43	64.47	64.73	915,000
26 Jun 23	64.76000 +1.28	64.98	63.29	63.31	4,136,500
23 Jun 23	63.48000 -1.26	64.54	63.35	64.51	1,272,800
22 Jun 23	64.74000 +0.20	65.48	64.48	64.75	1,342,900
21 Jun 23	64.54000 -0.76	65.61	64.51	65.18	980,100
20 Jun 23	65.30000 +0.16	65.40	64.81	64.94	1,738,500
19 Jun 23	65.14000 +0.41	65.33	64.55	64.94	288,900
16 Jun 23	64.73000 -0.23	65.73	64.64	64.98	4,846,400
15 Jun 23	64.96000 -0.08	65.93	64.88	65.19	1,258,500
14 Jun 23	65.04000 +0.20	65.21	64.69	64.69	911,200
13 Jun 23	64.84000 +0.25	64.97	64.39	64.73	704,000
12 Jun 23	64.59000 +0.01	64.90	64.17	64.58	1,268,200
09 Jun 23	64.58000 -0.60	65.42	64.46	65.11	1,315,200
08 Jun 23	65.18000 -0.98	66.14	65.07	66.02	1,178,500
07 Jun 23	66.16000 -1.11	67.62	66.02	67.28	1,238,600
06 Jun 23	67.27000 -0.44	67.76	66.72	67.76	945,000
05 Jun 23	67.71000 +0.04	68.11	67.41	67.41	1,212,500
02 Jun 23	67.67000 +1.04	67.74	66.60	66.72	1,092,800
01 Jun 23	66.63000 +0.90	66.76	65.39	65.55	805,200
31 May 23	65.73000 +0.33	66.07	64.87	65.15	3,013,700
30 May 23	65.40000 -1.31	66.22	65.27	66.22	952,500
29 May 23	66.71000 -0.68	67.50	66.45	67.50	336,600
26 May 23	67.39000 +0.78	67.43	66.30	66.61	749,500
25 May 23	66.61000 +0.59	67.00	65.54	65.89	662,300
24 May 23	66.02000 +0.54	66.12	64.98	65.39	851,200
23 May 23	65.48000 -0.53	66.12	64.58	65.28	1,361,500
19 May 23	66.01000 -0.05	66.31	65.27	65.72	1,232,700
18 May 23	66.06000 -0.36	66.85	65.36	66.36	851,900
17 May 23	66.42000 +0.41	66.48	65.40	66.01	893,600
16 May 23	66.01000 -0.61	66.76	65.10	66.17	907,600
15 May 23	66.62000 -0.06	67.04	66.28	66.78	600,700
12 May 23	66.68000 -0.53	67.96	66.43	67.21	1,047,300
11 May 23	67.21000 +0.24	67.32	66.29	66.95	646,300
10 May 23	66.97000 -1.02	67.95	66.44	67.89	629,400
09 May 23	67.99000 +0.45	67.99	67.15	67.29	587,000
08 May 23	67.54000 +0.33	67.72	66.80	67.35	539,000
05 May 23	67.21000 +0.67	67.37	66.50	66.84	455,500
04 May 23	66.54000 -0.79	67.26	66.50	67.14	697,100
03 May 23	67.33000 +0.09	67.80	67.20	67.30	707,100
02 May 23	67.24000 -0.03	67.34	66.43	67.01	886,200
01 May 23	67.27000 -0.35	67.89	67.19	67.62	486,700
28 Apr 23	67.62000 +0.08	67.93	67.21	67.31	804,000
27 Apr 23	67.54000 +0.88	68.05	67.06	67.55	1,086,700
26 Apr 23	66.66000 +0.08	67.10	66.41	66.41	768,200
25 Apr 23	66.58000 -0.87	67.76	66.37	67.45	1,102,600
24 Apr 23	67.45000 -0.25	67.95	67.23	67.44	660,000
21 Apr 23	67.70000 +0.91	67.74	66.88	66.90	771,300
20 Apr 23	66.79000 +0.17	67.39	66.00	66.00	904,100
19 Apr 23	66.62000 +0.17	67.06	66.30	66.39	894,100
18 Apr 23	66.45000 -0.31	67.16	66.06	66.80	1,159,200
17 Apr 23	66.76000 -1.19	67.99	66.71	67.98	1,295,100
14 Apr 23	67.95000 +0.23	68.18	67.75	67.76	397,200
13 Apr 23	67.72000 +0.25	67.99	67.36	67.59	769,900
12 Apr 23	67.47000 -0.46	68.13	67.05	68.01	1,281,400
11 Apr 23	67.93000 +0.35	68.37	67.59	67.59	1,082,700
10 Apr 23	67.58000 +0.48	67.70	66.85	66.90	1,178,400
06 Apr 23	67.10000 +0.37	67.34	66.58	66.58	1,128,900
05 Apr 23	66.73000 +0.30	66.84	66.25	66.25	918,800
04 Apr 23	66.43000 -1.06	67.95	66.16	67.75	970,400
03 Apr 23	67.49000 -0.46	68.40	67.32	67.32	1,935,400
31 Mar 23	67.95000 +0.37	68.18	67.40	67.55	1,709,300
30 Mar 23	67.58000 +0.78	67.71	66.46	67.10	1,379,500
29 Mar 23	66.80000 +1.12	67.00	65.62	65.85	1,770,600
28 Mar 23	65.68000 +0.31	65.81	65.19	65.22	948,300
27 Mar 23	65.37000 +0.71	65.42	64.78	65.00	1,227,100
24 Mar 23	64.66000 +0.69	64.85	63.66	63.70	1,375,100
23 Mar 23	63.97000 +0.49	64.44	63.15	63.57	2,264,500
22 Mar 23	63.48000 +0.65	64.79	62.76	62.76	1,456,900
21 Mar 23	62.83000 +0.11	63.04	62.40	62.87	906,400
20 Mar 23	62.72000 +1.13	64.90	61.51	61.88	1,592,900
17 Mar 23	61.59000 -1.02	62.61	60.07	62.58	4,994,100
16 Mar 23	62.61000 +1.67	62.76	59.95	61.00	2,159,500
15 Mar 23	60.94000 -1.99	62.00	60.25	62.00	1,848,400
14 Mar 23	62.93000 +0.41	63.14	62.11	62.48	1,619,200
13 Mar 23	62.52000 -0.38	63.22	62.07	62.75	1,889,100
10 Mar 23	62.90000 -1.69	64.73	62.71	64.60	1,689,700
09 Mar 23	64.59000 -0.52	65.55	64.38	65.21	1,258,300
08 Mar 23	65.11000 -0.07	65.80	64.87	65.16	1,031,500
07 Mar 23	65.18000 +0.10	65.68	64.99	65.50	789,900
06 Mar 23	65.08000 -0.22	65.46	64.83	65.10	672,300
03 Mar 23	65.30000 +1.73	65.47	63.57	63.70	870,000
02 Mar 23	63.57000 +0.40	63.64	62.29	62.90	1,058,600
01 Mar 23	63.17000 -0.84	63.74	63.03	63.73	1,549,400
28 Feb 23	64.01000 -0.11	64.12	63.29	64.03	2,580,400
27 Feb 23	64.12000 -0.17	64.47	63.81	64.00	649,500
24 Feb 23	64.29000 -0.04	64.33	63.10	64.04	1,309,200
23 Feb 23	64.33000 -1.26	65.58	63.85	65.10	2,023,100
22 Feb 23	65.59000 +1.93	65.82	63.67	63.67	1,751,700
21 Feb 23	63.66000 -1.93	65.41	63.55	65.17	1,516,200
17 Feb 23	65.59000 +0.75	65.95	64.58	64.64	1,268,500
16 Feb 23	64.84000 +0.27	65.05	64.16	64.56	1,217,100
15 Feb 23	64.57000 +0.58	65.04	63.68	63.84	1,306,100
14 Feb 23	63.99000 +0.63	64.27	62.85	63.16	1,514,500
13 Feb 23	63.36000 +0.80	63.45	62.28	62.39	1,062,700
10 Feb 23	62.56000 +0.97	62.68	61.13	61.40	1,726,600
09 Feb 23	61.59000 +0.73	61.83	60.80	61.00	2,507,300
08 Feb 23	60.86000 +1.13	60.89	59.53	59.70	1,211,000
07 Feb 23	59.73000 +0.07	59.83	58.92	59.30	1,475,600
06 Feb 23	59.66000 -0.67	60.13	59.42	60.00	1,156,400
03 Feb 23	60.33000 +1.10	60.40	59.15	59.20	1,784,600
02 Feb 23	59.23000 -0.77	60.36	58.94	60.11	2,950,700
01 Feb 23	60.00000 -0.76	60.96	59.89	60.66	2,205,100
31 Jan 23	60.76000 +0.64	60.85	59.78	60.16	1,882,800
30 Jan 23	60.12000 +0.45	60.53	59.31	59.50	1,622,200
27 Jan 23	59.67000 -1.25	60.97	59.63	60.85	1,692,000
26 Jan 23	60.92000 -1.34	62.53	60.79	62.50	1,490,200
25 Jan 23	62.26000 -0.10	62.68	61.56	62.04	1,266,100
24 Jan 23	62.36000 +0.65	62.38	61.57	61.71	1,342,900
23 Jan 23	61.71000 -0.46	62.12	61.25	62.12	1,330,800
20 Jan 23	62.17000 -0.76	63.11	62.11	63.02	1,234,300
19 Jan 23	62.93000 -0.03	63.32	62.75	62.79	1,467,700
18 Jan 23	62.96000 -0.11	63.54	62.70	63.08	1,292,400
17 Jan 23	63.07000 -0.25	63.55	63.00	63.24	1,266,100
16 Jan 23	63.32000 +0.34	63.49	62.70	62.70	418,600
13 Jan 23	62.98000 +0.70	63.25	62.31	62.31	1,356,000
12 Jan 23	62.28000 +0.17	62.66	61.78	62.24	1,313,400
11 Jan 23	62.11000 -0.46	63.31	62.02	62.70	1,442,000
10 Jan 23	62.57000 +0.49	62.60	61.86	62.09	1,260,600
09 Jan 23	62.08000 +0.21	62.71	61.87	61.87	1,185,600
06 Jan 23	61.87000 +1.05	62.17	60.59	60.89	1,289,000
05 Jan 23	60.82000 +0.74	60.87	59.05	60.10	1,233,700
04 Jan 23	60.08000 -0.06	60.73	59.65	60.33	1,062,100
03 Jan 23	60.14000 +0.64	60.99	60.03	60.39	1,139,200
30 Dec 22	59.50000 -1.10	60.40	59.02	60.22	1,777,600
29 Dec 22	60.60000 +1.01	60.98	59.32	59.81	1,937,900
28 Dec 22	59.59000 -0.14	60.15	59.01	59.23	1,796,100
23 Dec 22	59.73000 -0.46	60.36	59.32	60.21	878,700
22 Dec 22	60.19000 -1.30	61.59	60.10	61.19	1,227,000
21 Dec 22	61.49000 +0.43	62.22	61.20	61.29	891,500
20 Dec 22	61.06000 -0.25	61.64	60.36	61.00	1,124,900
19 Dec 22	61.31000 +0.06	62.09	61.01	61.36	1,116,200
16 Dec 22	61.25000 +0.04	61.54	60.50	60.82	3,465,600
15 Dec 22	61.21000 -1.12	62.55	60.93	62.19	1,232,600
14 Dec 22	62.33000 -0.71	63.54	62.13	63.11	1,759,000
13 Dec 22	63.04000 +0.72	63.24	62.59	62.95	1,597,700
12 Dec 22	62.32000 +0.54	62.71	61.75	61.77	1,644,900
09 Dec 22	61.78000 -0.59	62.49	61.56	62.28	1,141,800
08 Dec 22	62.37000 +1.48	62.94	60.86	60.97	2,002,300
07 Dec 22	60.89000 +0.46	61.40	60.44	60.44	1,881,800
06 Dec 22	60.43000 -1.07	61.92	60.16	61.50	1,698,300
05 Dec 22	61.50000 +0.12	61.57	61.09	61.12	1,280,100
02 Dec 22	61.38000 -0.33	61.66	61.09	61.19	1,318,300
01 Dec 22	61.71000 +0.43	62.11	61.31	61.54	1,281,000
30 Nov 22	61.28000 +0.03	61.83	59.80	61.50	4,372,200
29 Nov 22	61.25000 -0.75	62.10	61.20	61.97	1,321,700
28 Nov 22	62.00000 +1.12	62.08	60.81	60.81	2,616,900
25 Nov 22	60.88000 +0.73	61.06	60.13	60.27	1,129,400
24 Nov 22	60.15000 +0.05	60.38	59.10	60.35	1,047,400
23 Nov 22	60.10000 -1.36	61.24	59.86	60.58	2,459,300
22 Nov 22	61.46000 -0.42	62.10	61.08	62.10	2,021,600
21 Nov 22	61.88000 +0.16	62.15	61.45	61.70	3,095,800
18 Nov 22	61.72000 -0.34	62.44	61.24	62.25	1,825,700
17 Nov 22	62.06000 -0.56	63.03	61.83	62.56	1,563,100
16 Nov 22	62.62000 +0.54	63.15	62.11	62.11	1,688,800
15 Nov 22	62.08000 -0.22	63.04	61.86	62.88	1,407,300
14 Nov 22	62.30000 -0.60	63.32	62.27	62.90	2,098,100
11 Nov 22	62.90000 +0.08	63.48	62.48	63.00	1,690,300
10 Nov 22	62.82000 +1.50	62.88	61.89	62.29	1,461,200
09 Nov 22	61.32000 -0.80	62.03	60.95	62.00	1,609,200
08 Nov 22	62.12000 -0.07	62.50	61.85	62.22	1,081,300
07 Nov 22	62.19000 +0.54	62.28	61.00	61.65	1,087,900
04 Nov 22	61.65000 -0.29	62.69	61.10	62.30	1,185,800
03 Nov 22	61.94000 +0.53	62.35	60.89	61.01	1,348,300
02 Nov 22	61.41000 -0.43	62.24	61.35	61.65	1,400,400
01 Nov 22	61.84000 +0.84	62.00	61.36	61.48	1,280,900
31 Oct 22	61.00000 -0.45	61.49	60.60	61.16	2,220,100
28 Oct 22	61.45000 +0.98	61.93	60.23	60.44	1,629,100
27 Oct 22	60.47000 +0.46	60.96	60.03	60.27	1,652,900
26 Oct 22	60.01000 +0.43	60.97	59.30	59.58	1,376,600
25 Oct 22	59.58000 +0.46	60.32	58.78	59.06	1,400,000
24 Oct 22	59.12000 +0.93	59.77	57.83	58.21	1,212,100
21 Oct 22	58.19000 +1.08	58.52	56.81	56.99	1,464,200
20 Oct 22	57.11000 +0.04	57.92	56.75	57.15	1,033,100
19 Oct 22	57.07000 -0.75	57.96	56.65	57.71	1,380,400
18 Oct 22	57.82000 -0.15	58.78	57.47	58.78	829,600
17 Oct 22	57.97000 +0.32	58.54	57.84	58.03	1,122,900
14 Oct 22	57.65000 -0.42	58.60	57.38	58.60	1,183,900
13 Oct 22	58.07000 +1.02	59.15	56.07	56.07	1,696,500
12 Oct 22	57.05000 +0.78	58.00	56.15	56.39	1,503,400
11 Oct 22	56.27000 +0.49	57.09	55.56	55.62	1,424,500
07 Oct 22	55.78000 -1.31	57.02	55.60	56.76	1,254,400
06 Oct 22	57.09000 -0.22	58.36	56.76	57.17	1,854,600
05 Oct 22	57.31000 -0.48	57.83	56.68	57.40	1,096,700
04 Oct 22	57.79000 +1.15	58.25	57.36	57.50	1,786,900
03 Oct 22	56.64000 +1.03	57.35	55.25	55.25	1,544,300
30 Sep 22	55.61000 -0.93	56.84	55.51	56.78	1,611,500
29 Sep 22	56.54000 +0.50	56.90	55.21	55.81	1,824,000
28 Sep 22	56.04000 +0.36	56.75	55.28	55.50	1,633,300
27 Sep 22	55.68000 +0.86	55.78	54.39	55.18	1,729,600
26 Sep 22	54.82000 +0.29	55.24	54.38	54.46	1,233,500
23 Sep 22	54.53000 -0.27	55.82	54.12	54.49	2,172,900
22 Sep 22	54.80000 -1.49	56.55	54.59	56.29	1,851,700
21 Sep 22	56.29000 -1.30	58.20	56.26	57.68	1,241,800
20 Sep 22	57.59000 -1.07	58.69	57.33	58.56	1,426,000
19 Sep 22	58.66000 -0.42	59.06	58.27	58.65	1,183,000
16 Sep 22	59.08000 +0.41	59.11	58.09	58.31	4,739,100
15 Sep 22	58.67000 -0.39	59.14	58.15	59.05	1,489,100
14 Sep 22	59.06000 +0.08	59.48	58.75	59.28	1,203,700
13 Sep 22	58.98000 -1.21	60.26	58.92	59.49	1,626,600
12 Sep 22	60.19000 +0.77	60.47	59.25	59.32	1,509,300
09 Sep 22	59.42000 +0.91	59.80	58.38	58.64	1,151,800
08 Sep 22	58.51000 -0.39	58.76	57.41	58.65	1,512,600
07 Sep 22	58.90000 +0.11	59.48	58.29	58.86	1,116,600
06 Sep 22	58.79000 -0.67	60.04	58.55	60.00	1,323,500
02 Sep 22	59.46000 +0.69	59.98	58.64	59.45	2,100,500
01 Sep 22	58.77000 +2.33	58.79	56.72	56.94	1,690,600
31 Aug 22	56.44000 -0.13	59.00	55.69	57.78	3,042,200
30 Aug 22	56.57000 -0.27	57.46	56.31	56.96	1,279,100
29 Aug 22	56.84000 -0.13	57.40	56.58	56.73	855,800
26 Aug 22	56.97000 -1.34	58.43	56.95	58.20	1,027,100
25 Aug 22	58.31000 +0.29	58.44	57.75	58.25	2,103,900
24 Aug 22	58.02000 -1.08	59.46	57.99	59.07	1,262,900
23 Aug 22	59.10000 -0.30	59.39	58.90	59.33	959,500
22 Aug 22	59.40000 +0.34	59.62	58.43	58.48	1,158,100
19 Aug 22	59.06000 -0.66	59.71	58.85	59.37	927,300
18 Aug 22	59.72000 +0.12	60.66	59.61	59.79	1,393,800
17 Aug 22	59.60000 -0.51	60.38	59.36	60.04	1,051,600
16 Aug 22	60.11000 +0.62	60.38	59.33	59.33	1,160,800
15 Aug 22	59.49000 +0.00	60.07	59.33	59.36	1,056,200
12 Aug 22	59.49000 +1.08	59.53	58.39	58.52	1,058,500
11 Aug 22	58.41000 +1.27	58.44	57.07	57.14	1,022,600
10 Aug 22	57.14000 +1.41	57.25	56.36	56.41	1,256,800
09 Aug 22	55.73000 -1.39	57.36	55.67	57.36	1,096,200
08 Aug 22	57.12000 -0.18	57.97	57.08	57.32	1,072,300
05 Aug 22	57.30000 -1.18	58.15	56.53	58.14	961,900
04 Aug 22	58.48000 +0.93	58.50	57.27	57.39	896,200
03 Aug 22	57.55000 +0.08	57.81	57.05	57.39	772,000
02 Aug 22	57.47000 +0.26	57.84	56.22	56.27	1,607,500
29 Jul 22	57.21000 +0.52	57.66	56.74	57.00	1,263,500
28 Jul 22	56.69000 +1.66	56.90	54.88	55.05	1,328,100
27 Jul 22	55.03000 +0.63	55.60	54.16	54.29	1,358,600
26 Jul 22	54.40000 -0.53	54.61	53.09	54.48	881,600
25 Jul 22	54.93000 +1.22	55.00	53.29	54.00	1,034,700
22 Jul 22	53.71000 +1.06	53.89	52.62	52.68	926,600
21 Jul 22	52.65000 +0.04	52.99	52.26	52.47	844,000
20 Jul 22	52.61000 +0.34	52.77	51.48	52.14	725,300
19 Jul 22	52.27000 +0.83	52.40	51.36	51.84	1,256,300
18 Jul 22	51.44000 -0.99	53.00	51.39	53.00	939,900
15 Jul 22	52.43000 -0.32	53.47	52.26	53.25	1,009,700
14 Jul 22	52.75000 -0.13	53.25	51.70	52.51	2,257,500
13 Jul 22	52.88000 +0.89	53.25	51.20	51.49	1,893,300
12 Jul 22	51.99000 +0.42	52.80	51.63	51.63	1,447,900
11 Jul 22	51.57000 -1.28	52.47	51.51	52.36	889,100
08 Jul 22	52.85000 -0.35	53.25	52.29	52.69	1,247,600
07 Jul 22	53.20000 +2.19	53.28	50.89	51.25	1,778,300
06 Jul 22	51.01000 -0.14	51.84	50.65	51.14	1,180,200
05 Jul 22	51.15000 -0.59	52.20	50.21	51.62	1,725,400
04 Jul 22	51.74000 +1.53	52.28	50.25	50.25	1,061,300
30 Jun 22	50.21000 -2.43	51.99	49.58	51.51	2,802,100
29 Jun 22	52.64000 -0.74	53.38	51.48	52.96	1,784,700
28 Jun 22	53.38000 -1.96	55.90	53.17	55.76	1,719,500
27 Jun 22	55.34000 +0.17	56.37	54.94	55.42	2,698,500
24 Jun 22	55.17000 +1.81	55.19	53.80	54.12	1,465,900
23 Jun 22	53.36000 +0.08	54.21	53.22	53.57	1,352,700
22 Jun 22	53.28000 -0.22	54.01	52.24	52.91	1,373,900
21 Jun 22	53.50000 -0.01	53.91	53.28	53.52	1,908,400
20 Jun 22	53.51000 +0.47	53.74	52.87	53.00	483,200
17 Jun 22	53.04000 +0.36	53.46	52.23	52.95	4,468,900
16 Jun 22	52.68000 -1.37	53.40	51.63	53.01	1,581,600
15 Jun 22	54.05000 -0.30	54.65	53.47	54.50	1,148,700
14 Jun 22	54.35000 +0.66	54.54	53.18	53.66	1,943,800
13 Jun 22	53.69000 -1.01	54.63	53.53	53.64	2,667,600
10 Jun 22	54.70000 -1.95	56.38	54.49	56.26	2,673,000
09 Jun 22	56.65000 -0.50	57.62	56.57	57.19	1,212,800
08 Jun 22	57.15000 -0.32	58.28	56.83	57.48	1,928,700
07 Jun 22	57.47000 +0.14	57.52	56.70	57.00	1,026,200
06 Jun 22	57.33000 -0.37	58.08	57.26	57.94	769,200
03 Jun 22	57.70000 -0.30	58.21	57.49	57.70	922,800
02 Jun 22	58.00000 +0.57	58.15	57.04	57.43	815,500
01 Jun 22	57.43000 -0.04	58.10	57.02	57.35	1,009,400
31 May 22	57.47000 -0.60	58.75	57.37	57.73	3,903,800
30 May 22	58.07000 +1.04	58.38	57.05	57.32	435,300
27 May 22	57.03000 +0.77	57.27	56.47	56.86	2,016,000
26 May 22	56.26000 +0.63	56.52	55.29	55.63	1,649,300
25 May 22	55.63000 +0.37	56.09	55.35	55.80	1,266,100
24 May 22	55.26000 -0.35	56.03	54.84	56.00	1,601,200
20 May 22	55.61000 +0.08	56.40	55.21	55.50	2,348,200
19 May 22	55.53000 +0.87	56.23	53.42	53.42	2,012,600
18 May 22	54.66000 -3.24	57.74	54.43	57.39	1,704,200
17 May 22	57.90000 -1.06	59.39	57.67	59.39	1,444,400
16 May 22	58.96000 +0.52	59.41	57.90	58.25	1,553,100
13 May 22	58.44000 +0.69	58.88	57.50	58.00	1,633,600
12 May 22	57.75000 +2.83	57.83	54.42	54.42	2,732,200
11 May 22	54.92000 +0.00	55.46	53.80	54.94	2,963,900
10 May 22	54.92000 +0.00	56.00	54.19	55.81	2,838,700
09 May 22	54.92000 -0.29	56.17	54.73	54.77	1,960,300
06 May 22	55.21000 -0.05	56.18	54.57	54.90	1,889,400
05 May 22	55.26000 -2.23	57.44	55.10	57.10	1,998,200
04 May 22	57.49000 -0.46	58.48	56.69	58.20	1,751,100
03 May 22	57.95000 -0.16	59.23	57.86	58.29	1,771,300
02 May 22	58.11000 +0.92	59.60	57.41	57.50	2,494,600
29 Apr 22	57.19000 -1.20	58.50	56.90	58.00	1,910,900
28 Apr 22	58.39000 +1.78	58.70	56.13	56.75	1,627,000
27 Apr 22	56.61000 +0.50	57.27	55.69	56.27	1,631,300
26 Apr 22	56.11000 -0.86	57.25	56.03	57.25	1,647,800
25 Apr 22	56.97000 +0.29	57.15	56.21	56.40	1,099,700
22 Apr 22	56.68000 -0.64	57.78	56.64	57.13	1,829,300
21 Apr 22	57.32000 -0.40	57.97	57.24	57.75	1,139,300
20 Apr 22	57.72000 -0.46	58.40	57.44	58.27	1,304,400
19 Apr 22	58.18000 +1.60	58.44	56.53	56.71	2,294,300
18 Apr 22	56.58000 +0.16	56.97	56.20	56.30	1,338,700
14 Apr 22	56.42000 -0.32	57.34	56.38	56.67	1,356,800
13 Apr 22	56.74000 +0.07	57.13	56.36	56.65	1,593,300
12 Apr 22	56.67000 -0.67	58.25	56.61	57.54	1,840,300
11 Apr 22	57.34000 -0.08	58.13	56.67	57.18	2,031,900
08 Apr 22	57.42000 +0.01	57.98	56.96	57.40	1,525,700
07 Apr 22	57.41000 +0.71	57.60	56.75	56.90	1,943,900
06 Apr 22	56.70000 -0.09	57.02	56.42	56.60	1,058,900
05 Apr 22	56.79000 +0.33	57.22	56.05	56.05	1,123,400
04 Apr 22	56.46000 +0.90	56.95	55.53	55.53	1,397,900
01 Apr 22	55.56000 -0.76	56.70	55.12	56.50	1,503,200
31 Mar 22	56.32000 +1.02	56.92	55.28	55.65	2,078,000
30 Mar 22	55.30000 +0.16	55.64	54.56	54.92	1,405,800
29 Mar 22	55.14000 -0.27	56.20	54.98	55.69	1,312,600
28 Mar 22	55.41000 +1.11	56.58	54.12	54.40	2,016,800
25 Mar 22	54.30000 +0.90	54.38	52.93	53.40	1,581,700
24 Mar 22	53.40000 +1.03	53.81	52.37	52.61	1,852,900
23 Mar 22	52.37000 -0.42	52.70	52.24	52.70	1,419,300
22 Mar 22	52.79000 +0.11	53.06	52.35	52.62	1,721,300
21 Mar 22	52.68000 -0.41	53.00	51.90	53.00	1,344,500
18 Mar 22	53.09000 +0.41	53.26	51.95	52.49	7,068,600
17 Mar 22	52.68000 +1.86	52.76	50.50	50.75	2,372,000
16 Mar 22	50.82000 +2.91	51.28	48.62	49.00	2,645,300
15 Mar 22	47.91000 -1.31	49.22	47.78	49.22	2,111,800
14 Mar 22	49.22000 +0.38	49.38	48.48	48.73	1,219,500
11 Mar 22	48.84000 -0.34	49.58	48.53	49.45	2,395,500
10 Mar 22	49.18000 +0.43	49.41	47.20	47.91	2,174,500
09 Mar 22	48.75000 +2.38	48.78	47.00	47.50	2,519,200
08 Mar 22	46.37000 -0.16	46.85	45.23	46.49	2,780,700
07 Mar 22	46.53000 -1.99	48.62	46.44	48.00	1,847,000
04 Mar 22	48.52000 +0.25	48.68	46.84	47.60	2,241,500
03 Mar 22	48.27000 -1.11	49.53	48.04	49.26	1,605,800
02 Mar 22	49.38000 +0.24	49.99	49.05	49.05	1,482,000
01 Mar 22	49.14000 -0.61	50.03	48.76	49.69	1,597,100
28 Feb 22	49.75000 -1.46	50.95	49.59	50.95	4,333,200
25 Feb 22	51.21000 +1.74	51.24	48.87	49.41	2,013,100
24 Feb 22	49.47000 +0.20	49.55	47.58	48.01	1,724,200
23 Feb 22	49.27000 +0.07	50.09	49.08	49.25	1,648,500
22 Feb 22	49.20000 -0.46	50.09	48.77	49.61	1,417,000
18 Feb 22	49.66000 -1.14	51.00	49.61	50.68	1,184,500
17 Feb 22	50.80000 -0.70	51.46	50.46	51.30	1,499,400
16 Feb 22	51.50000 -0.75	52.45	51.40	51.91	1,387,800
15 Feb 22	52.25000 -0.40	53.09	51.54	52.08	1,813,300
14 Feb 22	52.65000 -1.00	53.83	52.10	53.60	1,509,700
11 Feb 22	53.65000 -0.25	54.68	53.36	54.13	2,136,200
10 Feb 22	53.90000 -1.20	55.35	53.82	54.63	2,976,200
09 Feb 22	55.10000 +0.84	55.42	54.20	54.60	1,863,000
08 Feb 22	54.26000 +0.34	54.63	53.69	53.94	1,386,100
07 Feb 22	53.92000 +0.54	54.20	52.58	52.95	1,633,100
04 Feb 22	53.38000 +0.45	54.13	53.04	53.07	1,733,200
03 Feb 22	52.93000 -0.58	53.75	52.53	53.16	1,521,700
02 Feb 22	53.51000 +0.39	54.30	53.09	53.18	1,935,300
01 Feb 22	53.12000 +1.85	53.73	51.45	51.50	3,302,600
31 Jan 22	51.27000 +1.53	51.49	49.32	49.48	2,218,100
28 Jan 22	49.74000 +0.83	49.78	48.45	48.77	1,234,300
27 Jan 22	48.91000 -0.04	49.77	48.78	49.41	1,459,300
26 Jan 22	48.95000 -0.96	51.02	48.78	50.10	1,617,900
25 Jan 22	49.91000 +0.16	50.22	48.17	49.09	2,100,500
24 Jan 22	49.75000 +1.18	49.95	47.49	48.21	2,010,200
21 Jan 22	48.57000 -1.56	50.69	48.45	49.61	1,424,600
20 Jan 22	50.13000 -0.35	51.30	49.89	50.74	1,564,000
19 Jan 22	50.48000 -0.98	51.73	50.33	51.63	2,280,300
18 Jan 22	51.46000 -0.31	51.98	51.14	51.19	1,511,400
17 Jan 22	51.77000 +0.39	51.84	51.15	51.64	346,100
14 Jan 22	51.38000 -0.13	51.87	51.11	51.50	1,200,400
13 Jan 22	51.51000 -0.06	52.11	51.39	51.51	1,172,900
12 Jan 22	51.57000 +0.90	51.75	50.34	50.48	1,163,700
11 Jan 22	50.67000 -0.13	50.89	49.77	50.33	1,174,600
10 Jan 22	50.80000 +0.60	50.94	49.67	50.24	1,358,500
07 Jan 22	50.20000 -0.43	51.09	50.14	50.65	1,187,300
06 Jan 22	50.63000 -0.13	51.59	50.38	50.42	1,299,000
05 Jan 22	50.76000 -1.34	52.66	50.62	52.14	2,080,200
04 Jan 22	52.10000 -0.90	53.29	51.75	52.90	1,726,600
31 Dec 21	53.00000 -0.48	53.97	52.67	53.10	797,900
30 Dec 21	53.48000 +0.48	53.95	52.35	52.90	617,800
29 Dec 21	53.00000 +0.55	53.35	51.75	51.75	954,500
24 Dec 21	52.45000 -0.23	52.91	51.93	52.62	327,600
23 Dec 21	52.68000 +1.10	53.00	51.67	51.68	1,752,200
22 Dec 21	51.58000 +0.64	52.04	50.23	50.84	1,244,400
21 Dec 21	50.94000 +2.66	51.47	48.55	48.72	1,167,000
20 Dec 21	48.28000 +0.43	48.91	47.70	47.85	1,271,700
17 Dec 21	47.85000 +0.43	49.00	47.01	47.42	3,952,400
16 Dec 21	47.42000 -0.59	48.35	47.26	47.80	1,193,000
15 Dec 21	48.01000 -0.29	49.20	47.50	49.20	2,293,800
14 Dec 21	48.30000 -1.25	49.57	47.65	48.79	1,507,900
13 Dec 21	49.55000 -0.45	50.87	48.81	49.41	2,476,200
10 Dec 21	50.00000 -2.45	52.19	49.55	52.19	1,402,300
09 Dec 21	52.45000 +0.95	52.89	51.16	51.50	936,400
08 Dec 21	51.50000 +1.87	51.75	49.06	49.78	2,228,000
07 Dec 21	49.63000 +0.79	49.79	49.15	49.36	36,200
06 Dec 21	48.84000 +0.99	49.15	48.04	48.05	179,600
03 Dec 21	47.85000 +0.14	48.60	47.70	48.00	32,600
02 Dec 21	47.71000 +1.45	48.19	46.26	46.26	45,500
01 Dec 21	46.26000 -0.72	47.78	46.18	47.16	23,900
30 Nov 21	46.98000 -0.49	47.75	45.75	47.75	40,200
29 Nov 21	47.47000 +0.53	48.15	46.95	47.02	45,600
26 Nov 21	46.94000 -1.31	48.15	46.84	47.50	53,800
25 Nov 21	48.25000 -0.25	48.95	48.25	48.37	31,800
24 Nov 21	48.50000 -2.25	49.89	47.26	49.89	77,900
23 Nov 21	50.75000 -0.27	51.60	50.01	50.64	12,200
22 Nov 21	51.02000 -0.07	51.50	50.49	51.14	27,700
19 Nov 21	51.09000 -1.15	52.58	51.04	52.17	32,700
18 Nov 21	52.24000 -0.02	52.65	51.82	51.87	24,700
17 Nov 21	52.26000 +0.92	52.30	51.34	51.59	16,000
16 Nov 21	51.34000 +0.24	51.45	50.98	51.08	22,900
15 Nov 21	51.10000 +0.68	51.28	50.42	50.42	15,800
12 Nov 21	50.42000 +0.00	50.80	50.14	50.56	9,900
11 Nov 21	50.42000 +0.05	50.80	50.26	50.37	3,600
10 Nov 21	50.37000 -0.23	50.73	50.25	50.65	6,500
09 Nov 21	50.60000 +0.84	50.60	49.74	49.75	7,900
08 Nov 21	49.76000 +0.07	49.87	49.13	49.70	9,300
05 Nov 21	49.69000 -0.21	50.33	49.69	49.71	14,000
04 Nov 21	49.90000 +1.45	49.90	48.63	48.63	24,900
03 Nov 21	48.45000 +0.10	48.80	48.13	48.35	9,400
02 Nov 21	48.35000 +0.03	48.94	48.35	48.45	109,300
01 Nov 21	48.32000 +1.22	48.32	47.00	47.00	11,100
29 Oct 21	47.10000 -0.85	47.44	46.75	46.96	4,000
28 Oct 21	47.95000 +0.74	47.95	46.85	47.22	7,400
27 Oct 21	47.21000 -0.80	48.26	47.00	48.26	6,900
26 Oct 21	48.01000 -1.46	49.37	48.01	49.37	10,800
25 Oct 21	49.47000 +0.82	49.47	48.43	48.87	3,400
22 Oct 21	48.65000 +0.09	48.84	48.35	48.63	7,100
21 Oct 21	48.56000 +0.66	48.66	48.00	48.00	2,700
20 Oct 21	47.90000 -0.56	48.98	47.90	48.98	7,100
19 Oct 21	48.46000 -0.87	48.46	47.86	48.30	16,900
18 Oct 21	49.33000 +1.54	49.33	47.51	47.51	8,600
15 Oct 21	47.79000 -0.18	48.19	47.65	48.19	2,700
14 Oct 21	47.97000 +0.17	48.35	47.82	48.00	7,500
13 Oct 21	47.80000 +0.58	47.80	47.00	47.10	4,200
12 Oct 21	47.22000 -0.79	48.44	46.75	48.44	14,800
08 Oct 21	48.01000 -0.57	48.48	47.35	48.48	8,500
07 Oct 21	48.58000 +0.58	48.58	48.00	48.00	3,600
06 Oct 21	48.00000 -0.50	48.50	47.82	48.10	3,900
05 Oct 21	48.50000 +0.63	48.50	47.84	47.99	4,100
04 Oct 21	47.87000 -0.88	48.59	47.61	48.01	11,600
01 Oct 21	48.75000 +0.00	48.75	48.15	48.58	6,600
30 Sep 21	48.75000 -0.23	49.17	48.39	49.00	6,400
29 Sep 21	48.98000 +0.24	49.28	48.74	48.74	2,400
28 Sep 21	48.74000 -0.45	48.85	47.75	48.85	10,600
27 Sep 21	49.19000 -0.12	49.20	48.50	49.20	4,600
24 Sep 21	49.31000 +0.76	49.51	48.29	48.79	4,600
23 Sep 21	48.55000 -0.56	49.33	48.55	49.33	5,200
22 Sep 21	49.11000 -0.37	49.79	48.99	49.71	3,000
21 Sep 21	49.48000 +1.16	49.66	48.51	48.57	7,900
20 Sep 21	48.32000 -0.73	49.00	48.20	48.99	10,800
17 Sep 21	49.05000 -1.10	49.96	48.70	49.30	17,500
16 Sep 21	50.15000 -0.30	50.54	50.11	50.44	6,400
15 Sep 21	50.45000 +0.06	50.55	49.97	50.44	9,200
14 Sep 21	50.39000 +0.23	50.40	50.16	50.34	4,900
13 Sep 21	50.16000 +0.10	50.95	50.16	50.22	7,000
10 Sep 21	50.06000 -0.51	50.85	50.01	50.85	4,700
09 Sep 21	50.57000 -0.37	50.90	50.28	50.90	3,400
08 Sep 21	50.94000 +0.46	50.94	50.29	50.30	5,200
07 Sep 21	50.48000 -0.25	50.86	50.40	50.73	8,300
03 Sep 21	50.73000 -0.89	51.53	50.65	51.53	8,300
02 Sep 21	51.62000 +1.02	51.62	50.15	50.15	8,000
01 Sep 21	50.60000 -0.82	51.57	50.60	51.00	11,000
31 Aug 21	51.42000 -0.86	52.02	51.19	52.02	7,000
30 Aug 21	52.28000 +0.90	52.28	51.40	51.40	9,500
27 Aug 21	51.38000 +0.17	51.81	51.30	51.33	9,000
26 Aug 21	51.21000 -0.54	51.74	50.82	51.74	6,000
25 Aug 21	51.75000 +0.15	51.83	51.12	51.49	5,500
24 Aug 21	51.60000 -0.50	52.18	51.54	52.03	4,800
23 Aug 21	52.10000 -0.20	52.64	51.81	52.64	9,000
20 Aug 21	52.30000 -0.02	52.37	52.00	52.31	6,900
19 Aug 21	52.32000 +0.50	52.35	51.20	51.92	9,400
18 Aug 21	51.82000 -0.18	52.47	51.76	51.92	7,600
17 Aug 21	52.00000 +0.21	52.07	51.61	51.79	5,100
16 Aug 21	51.79000 +0.46	51.80	51.35	51.40	15,200
13 Aug 21	51.33000 -0.17	51.78	51.00	51.00	3,100
12 Aug 21	51.50000 +0.00	51.75	50.99	51.75	6,800
11 Aug 21	51.50000 -0.09	51.51	50.86	51.51	4,700
10 Aug 21	51.59000 +0.35	52.00	50.51	50.51	8,200
09 Aug 21	51.24000 -0.25	51.58	51.05	51.58	5,900
06 Aug 21	51.49000 +0.52	51.65	50.60	51.03	11,800
05 Aug 21	50.97000 -0.95	51.99	50.95	51.99	4,400
04 Aug 21	51.92000 -0.04	52.06	51.65	51.80	9,500
03 Aug 21	51.96000 +0.99	52.54	50.97	50.97	32,400
30 Jul 21	50.97000 +1.01	50.97	49.83	49.83	11,200
29 Jul 21	49.96000 +0.44	49.98	49.65	49.98	6,100
28 Jul 21	49.52000 -0.45	49.83	49.26	49.80	4,700
27 Jul 21	49.97000 -0.29	50.24	49.66	50.24	14,800
26 Jul 21	50.26000 +0.58	50.32	49.56	49.97	13,200
23 Jul 21	49.68000 +0.44	49.95	48.98	49.30	5,000
22 Jul 21	49.24000 -0.04	49.96	48.98	49.95	5,100
21 Jul 21	49.28000 -0.08	49.74	49.28	49.37	9,100
20 Jul 21	49.36000 +0.75	49.59	48.51	48.51	14,300
19 Jul 21	48.61000 -0.95	49.43	48.24	49.43	18,200
16 Jul 21	49.56000 +0.06	50.47	49.24	49.69	19,600
15 Jul 21	49.50000 +2.25	49.78	47.47	47.47	31,300
14 Jul 21	47.25000 -0.23	47.89	47.18	47.89	13,900
13 Jul 21	47.48000 -0.02	47.63	47.03	47.60	6,200
12 Jul 21	47.50000 +0.65	47.73	46.85	47.00	24,700
09 Jul 21	46.85000 +0.85	46.96	46.01	46.16	9,800
08 Jul 21	46.00000 +0.33	46.00	45.28	45.35	4,600
07 Jul 21	45.67000 -0.56	46.21	45.59	45.81	2,800
06 Jul 21	46.23000 -0.57	46.47	45.96	46.47	8,100
05 Jul 21	46.80000 -0.45	47.27	46.66	47.27	15,200
02 Jul 21	47.25000 +1.13	47.25	45.85	45.85	27,200
30 Jun 21	46.12000 +1.51	46.75	45.19	45.19	31,200
29 Jun 21	44.61000 +0.21	45.41	44.40	44.40	19,200
28 Jun 21	44.40000 +0.30	44.40	43.84	43.99	8,800
25 Jun 21	44.10000 +0.34	44.21	43.75	43.76	6,500
24 Jun 21	43.76000 -0.10	44.06	43.57	43.80	4,000
23 Jun 21	43.86000 -0.44	44.37	43.27	44.37	87,400
22 Jun 21	44.30000 +0.72	45.10	43.74	43.97	16,200
21 Jun 21	43.58000 -1.39	44.85	43.58	44.77	22,900
18 Jun 21	44.97000 -0.41	45.32	44.76	45.32	6,600
17 Jun 21	45.38000 +0.53	45.60	44.83	44.84	19,600
16 Jun 21	44.85000 -0.50	45.18	44.70	45.18	55,600
15 Jun 21	45.35000 -0.18	45.78	45.35	45.53	7,900
14 Jun 21	45.53000 +0.02	45.53	45.10	45.47	7,100
11 Jun 21	45.51000 +0.40	45.51	45.25	45.25	1,500
10 Jun 21	45.11000 +0.09	45.50	44.95	45.13	10,200
09 Jun 21	45.02000 -0.22	45.25	44.50	45.22	15,900
08 Jun 21	45.24000 +0.24	45.30	44.84	45.14	8,900
07 Jun 21	45.00000 -0.03	45.10	44.73	45.10	12,500
04 Jun 21	45.03000 +0.19	45.13	44.70	44.91	10,100
03 Jun 21	44.84000 +0.02	45.01	44.24	44.24	13,900
02 Jun 21	44.82000 +0.58	44.82	44.28	44.30	10,900
01 Jun 21	44.24000 +0.57	44.59	43.67	43.67	10,400
31 May 21	43.67000 -0.68	44.68	43.67	44.68	9,300
28 May 21	44.35000 -0.45	44.93	44.35	44.93	16,700
27 May 21	44.80000 +0.32	44.85	44.31	44.54	11,700
26 May 21	44.48000 +0.22	44.68	43.51	43.51	21,300
25 May 21	44.26000 +0.16	44.60	44.01	44.01	9,600
21 May 21	44.10000 -0.86	44.70	44.10	44.49	10,700
20 May 21	44.96000 +0.94	44.96	44.00	44.00	44,000
19 May 21	44.02000 +0.12	44.02	43.34	43.61	17,000
18 May 21	43.90000 +0.20	44.08	43.55	43.59	17,300
17 May 21	43.70000 +0.25	43.84	43.16	43.16	30,400
14 May 21	43.45000 +0.99	43.45	42.52	42.52	22,300
13 May 21	42.46000 +0.26	42.52	41.70	42.25	8,100
12 May 21	42.20000 +0.19	42.68	42.00	42.00	27,800
11 May 21	42.01000 -0.69	42.81	42.01	42.59	13,700
10 May 21	42.70000 +0.70	43.00	41.92	41.93	20,300
07 May 21	42.00000 +0.11	42.03	41.45	41.76	12,500
06 May 21	41.89000 -0.24	42.11	41.45	42.00	12,000
05 May 21	42.13000 +0.60	42.13	41.05	41.05	32,400
04 May 21	41.53000 -0.30	41.83	41.22	41.83	11,800
03 May 21	41.83000 +0.07	42.25	41.76	41.78	11,800
30 Apr 21	41.76000 -0.18	42.16	41.70	41.89	15,600
29 Apr 21	41.94000 +0.24	42.61	41.76	41.76	62,700
28 Apr 21	41.70000 +0.06	42.23	41.63	41.89	9,000
27 Apr 21	41.64000 +0.02	42.10	41.37	41.46	25,200
26 Apr 21	41.62000 -0.21	41.83	41.25	41.83	23,100
23 Apr 21	41.83000 -0.04	42.08	41.73	41.87	7,700
22 Apr 21	41.87000 -0.46	42.18	41.73	42.18	12,000
21 Apr 21	42.33000 +0.06	42.65	42.00	42.27	12,600
20 Apr 21	42.27000 +0.15	42.27	41.85	42.12	13,100
19 Apr 21	42.12000 +0.48	42.15	41.66	41.66	18,500
16 Apr 21	41.64000 -0.28	42.08	41.51	41.99	19,200
15 Apr 21	41.92000 +0.15	42.26	41.86	41.86	32,600
14 Apr 21	41.77000 +0.05	41.95	41.32	41.80	11,800
13 Apr 21	41.72000 +0.00	42.02	41.63	41.80	14,800
12 Apr 21	41.72000 +0.17	41.97	41.48	41.56	8,700
09 Apr 21	41.55000 -0.15	41.74	41.24	41.74	6,600
08 Apr 21	41.70000 -0.64	42.21	41.24	42.21	31,800
07 Apr 21	42.34000 +1.58	42.34	40.80	40.80	79,600
06 Apr 21	40.76000 -0.43	41.01	40.60	41.01	13,300
05 Apr 21	41.19000 -0.11	41.38	41.01	41.36	12,900
01 Apr 21	41.30000 +0.57	41.38	40.19	40.78	46,100
31 Mar 21	40.73000 -0.44	41.37	40.73	41.10	20,600
30 Mar 21	41.17000 -0.13	41.31	40.99	41.31	19,800
29 Mar 21	41.30000 +1.11	41.45	39.77	39.77	50,100
26 Mar 21	40.19000 +0.16	40.41	39.85	40.00	29,000
25 Mar 21	40.03000 +0.18	40.13	39.65	40.00	20,800
24 Mar 21	39.85000 -0.61	40.44	39.85	40.43	13,500
23 Mar 21	40.46000 -0.07	40.98	40.38	40.39	22,800
22 Mar 21	40.53000 +0.40	40.70	39.58	40.13	27,000
19 Mar 21	40.13000 -0.57	40.80	39.98	40.57	23,300
18 Mar 21	40.70000 -0.86	40.90	39.77	40.76	83,300
17 Mar 21	41.56000 -0.33	41.91	41.26	41.91	54,600
16 Mar 21	41.89000 +0.28	42.10	41.76	41.77	21,800
15 Mar 21	41.61000 -0.07	42.38	41.35	42.09	59,500
12 Mar 21	41.68000 +0.58	42.25	41.24	41.25	85,400
11 Mar 21	41.10000 -0.17	41.64	41.02	41.24	58,100
10 Mar 21	41.27000 +0.35	41.36	40.73	40.95	19,500
09 Mar 21	40.92000 +0.08	41.52	40.78	41.20	15,500
08 Mar 21	40.84000 +0.26	41.07	40.42	40.75	38,000
05 Mar 21	40.58000 +0.69	40.71	39.92	39.93	35,200
04 Mar 21	39.89000 +0.67	40.00	39.18	39.18	69,200
03 Mar 21	39.22000 -0.33	39.56	39.07	39.56	16,100
02 Mar 21	39.55000 +0.75	39.57	38.98	39.09	50,800
01 Mar 21	38.80000 +0.17	39.03	38.60	38.60	26,300
26 Feb 21	38.63000 +0.04	38.75	38.35	38.75	83,200
25 Feb 21	38.59000 +0.50	38.64	38.05	38.08	35,600
24 Feb 21	38.09000 +0.19	38.75	37.60	38.00	29,600
23 Feb 21	37.90000 -0.22	38.30	37.79	38.18	23,300
22 Feb 21	38.12000 -0.18	38.26	37.79	38.10	25,200
19 Feb 21	38.30000 -0.54	38.84	38.09	38.84	76,900
18 Feb 21	38.84000 -0.16	39.55	38.66	38.90	47,300
17 Feb 21	39.00000 -0.50	39.60	39.00	39.49	50,300
16 Feb 21	39.50000 -0.39	40.00	39.31	39.90	58,600
12 Feb 21	39.89000 +0.53	40.03	39.16	39.46	76,000
11 Feb 21	39.36000 +0.12	39.52	38.93	39.28	57,600
10 Feb 21	39.24000 +0.06	39.63	39.15	39.20	49,600
09 Feb 21	39.18000 -0.68	39.95	38.91	39.75	83,800
08 Feb 21	39.86000 -0.10	40.35	39.66	40.00	83,800
05 Feb 21	39.96000 -1.16	41.34	39.91	41.34	181,300
04 Feb 21	41.12000 +0.71	41.37	40.41	40.79	90,600
03 Feb 21	40.41000 +0.50	40.78	40.05	40.09	119,700
02 Feb 21	39.91000 +0.22	40.23	39.65	40.00	73,300
01 Feb 21	39.69000 +0.17	39.98	39.42	39.85	48,900
29 Jan 21	39.52000 -0.03	39.63	39.20	39.60	33,000
28 Jan 21	39.55000 +0.32	39.69	39.35	39.69	46,600
27 Jan 21	39.23000 -0.39	39.86	39.15	39.86	73,300
26 Jan 21	39.62000 +0.29	39.95	39.00	39.35	67,300
25 Jan 21	39.33000 +0.70	39.80	38.64	39.39	115,900
22 Jan 21	38.63000 +0.32	38.65	38.30	38.52	40,500
21 Jan 21	38.31000 -0.34	38.94	38.25	38.94	51,500
20 Jan 21	38.65000 +0.25	38.88	38.40	38.74	71,700
19 Jan 21	38.40000 -0.90	40.00	38.07	40.00	125,700
18 Jan 21	39.30000 +0.85	40.81	38.91	40.64	134,900
15 Jan 21	38.45000 +1.47	38.79	37.35	37.98	222,600
14 Jan 21	36.98000 -0.31	39.45	36.90	39.45	410,400
13 Jan 21	37.29000 -4.06	40.80	37.20	40.80	484,600
12 Jan 21	41.35000 -1.12	42.63	41.35	42.63	53,000
11 Jan 21	42.47000 -0.50	42.90	42.35	42.61	13,700
08 Jan 21	42.97000 -0.13	43.50	42.65	43.50	15,900
07 Jan 21	43.10000 -0.10	43.85	42.85	43.85	41,800
06 Jan 21	43.20000 -0.60	43.95	43.05	43.95	30,900
05 Jan 21	43.80000 -0.24	44.50	43.50	44.00	11,400
04 Jan 21	44.04000 +0.54	44.49	43.70	43.87	8,000
31 Dec 20	43.50000 -0.65	44.75	43.50	44.11	8,900
30 Dec 20	44.15000 -0.65	44.90	44.15	44.90	2,600
29 Dec 20	44.80000 +0.05	45.08	44.12	44.12	7,500
24 Dec 20	44.75000 +0.38	44.91	44.42	44.91	3,500
23 Dec 20	44.37000 -0.64	45.48	44.27	45.48	8,400
22 Dec 20	45.01000 +0.14	45.87	44.68	44.83	9,500
21 Dec 20	44.87000 -0.14	45.42	44.26	45.21	6,700
18 Dec 20	45.01000 -0.38	45.57	45.01	45.50	7,900
17 Dec 20	45.39000 +0.61	45.50	44.67	44.79	6,700
16 Dec 20	44.78000 -0.37	45.30	44.78	45.25	12,200
15 Dec 20	45.15000 +0.15	45.25	44.87	44.95	6,100
14 Dec 20	45.00000 +0.83	45.10	44.28	44.50	12,300
11 Dec 20	44.17000 -0.01	44.45	43.92	44.01	5,300
10 Dec 20	44.18000 -0.53	44.98	44.11	44.70	9,600
09 Dec 20	44.71000 +0.05	44.80	44.12	44.69	5,000
08 Dec 20	44.66000 +0.11	45.19	44.56	44.56	38,700
07 Dec 20	44.55000 +0.15	44.87	44.41	44.85	68,300
04 Dec 20	44.40000 -0.52	44.92	44.25	44.80	7,300
03 Dec 20	44.92000 +0.49	44.97	44.25	44.97	6,400
02 Dec 20	44.43000 +1.03	44.43	43.40	43.65	6,900
01 Dec 20	43.40000 +0.20	43.99	43.40	43.50	9,300
30 Nov 20	43.20000 -0.10	43.74	43.02	43.02	5,100
27 Nov 20	43.30000 -0.49	43.84	43.16	43.84	5,700
26 Nov 20	43.79000 +0.09	44.00	43.50	43.76	8,500
25 Nov 20	43.70000 -0.29	45.65	43.00	45.65	23,100
24 Nov 20	43.99000 +0.24	44.14	43.37	43.77	17,600
23 Nov 20	43.75000 -0.11	44.93	43.55	44.93	15,600
20 Nov 20	43.86000 +0.36	44.80	43.55	43.64	9,900
19 Nov 20	43.50000 -0.99	44.61	43.29	44.61	9,300
18 Nov 20	44.49000 -0.86	45.19	44.48	45.14	9,200
17 Nov 20	45.35000 +0.32	45.79	44.98	45.79	2,800
16 Nov 20	45.03000 -0.23	45.05	44.68	45.01	8,200
13 Nov 20	45.26000 +0.15	45.41	44.97	45.02	4,900
12 Nov 20	45.11000 -0.66	45.63	45.11	45.60	2,400
11 Nov 20	45.77000 -0.23	46.21	45.49	45.75	27,500
10 Nov 20	46.00000 +0.63	46.20	45.03	45.51	5,000
09 Nov 20	45.37000 -0.23	46.70	45.37	46.59	10,400
06 Nov 20	45.60000 -0.22	46.00	45.40	46.00	4,300
05 Nov 20	45.82000 +2.27	46.20	44.32	45.49	20,400
04 Nov 20	43.55000 +0.05	44.30	43.50	43.50	6,100
03 Nov 20	43.50000 +1.66	43.75	42.05	42.05	17,700
02 Nov 20	41.84000 +0.59	42.05	41.21	41.88	8,100
30 Oct 20	41.25000 -0.42	41.62	40.47	41.62	8,200
29 Oct 20	41.67000 -0.21	42.00	41.45	41.54	6,600
28 Oct 20	41.88000 -0.54	42.27	41.70	42.27	8,500
27 Oct 20	42.42000 -0.40	43.13	42.30	42.99	6,300
26 Oct 20	42.82000 -0.40	43.21	42.71	43.17	5,100
23 Oct 20	43.22000 -0.18	43.41	43.01	43.22	5,600
22 Oct 20	43.40000 -0.16	43.88	43.20	43.56	4,300
21 Oct 20	43.56000 -0.47	44.16	43.50	43.86	4,500
20 Oct 20	44.03000 -0.12	44.59	44.00	44.11	5,400
19 Oct 20	44.15000 -0.60	44.81	44.15	44.64	4,600
16 Oct 20	44.75000 -0.18	45.21	44.66	44.88	2,000
15 Oct 20	44.93000 -0.15	45.23	44.50	45.00	4,200
14 Oct 20	45.08000 +0.18	45.10	44.65	44.83	3,600
13 Oct 20	44.90000 -0.65	45.55	44.32	45.54	6,100
09 Oct 20	45.55000 -0.25	46.67	45.32	46.67	4,400
08 Oct 20	45.80000 -0.21	46.68	45.57	46.68	2,900
07 Oct 20	46.01000 +0.14	46.74	45.83	46.74	3,500
06 Oct 20	45.87000 -0.57	46.41	45.50	46.41	6,800
05 Oct 20	46.44000 +0.22	46.55	45.97	46.02	4,500
02 Oct 20	46.22000 -0.41	46.51	45.53	45.53	9,900
01 Oct 20	46.63000 +0.22	46.71	46.20	46.20	5,000
30 Sep 20	46.41000 -0.23	47.00	46.41	46.50	4,000
29 Sep 20	46.64000 +0.00	46.99	46.03	46.66	5,900
28 Sep 20	46.64000 -0.28	47.26	46.12	46.92	6,400
25 Sep 20	46.92000 -0.19	47.47	46.80	47.00	8,200
24 Sep 20	47.11000 +0.33	47.50	46.19	46.19	11,400
23 Sep 20	46.78000 +0.63	47.30	46.31	46.31	14,900
22 Sep 20	46.15000 +1.20	46.47	44.94	45.09	18,900
21 Sep 20	44.95000 +0.24	45.11	44.05	44.17	8,900
18 Sep 20	44.71000 +0.47	44.73	44.10	44.12	5,200
17 Sep 20	44.24000 +0.94	44.40	43.01	43.31	18,800
16 Sep 20	43.30000 -1.34	44.81	43.30	44.51	12,100
15 Sep 20	44.64000 -0.36	45.40	44.44	45.01	5,400
14 Sep 20	45.00000 -0.05	46.94	44.60	45.05	6,000
11 Sep 20	45.05000 +0.37	45.94	44.56	45.94	6,100
10 Sep 20	44.68000 -1.87	46.93	44.68	46.93	12,000
09 Sep 20	46.55000 +2.40	46.83	44.82	44.98	13,000
08 Sep 20	44.15000 -0.69	45.29	44.09	44.09	8,400
04 Sep 20	44.84000 -0.96	46.00	44.74	46.00	11,700
03 Sep 20	45.80000 -0.18	46.70	45.57	46.00	11,000
02 Sep 20	45.98000 +2.96	46.38	45.00	45.00	33,100
01 Sep 20	43.02000 +0.32	43.55	42.50	42.85	11,200
31 Aug 20	42.70000 -1.17	44.37	42.60	44.10	14,900
28 Aug 20	43.87000 -1.18	45.05	43.80	45.05	15,900
27 Aug 20	45.05000 +0.13	45.97	44.69	45.97	11,600
26 Aug 20	44.92000 +0.24	44.93	44.35	44.93	12,000
25 Aug 20	44.68000 -0.81	45.48	44.61	45.48	22,300
24 Aug 20	45.49000 +0.09	45.51	45.05	45.40	4,600
21 Aug 20	45.40000 -0.53	45.87	45.06	45.08	6,600
20 Aug 20	45.93000 +0.25	46.00	45.66	45.98	2,900
19 Aug 20	45.68000 +0.32	45.79	45.60	45.60	4,500
18 Aug 20	45.36000 -0.29	45.60	45.25	45.37	1,700
17 Aug 20	45.65000 +0.10	45.78	45.23	45.50	2,000
14 Aug 20	45.55000 -0.01	46.50	45.26	46.50	2,600
13 Aug 20	45.56000 +0.61	45.56	44.95	44.95	3,800
12 Aug 20	44.95000 -0.63	45.66	44.75	45.66	12,200
11 Aug 20	45.58000 +0.12	46.31	45.52	46.05	1,500
10 Aug 20	45.46000 -0.72	46.00	45.28	45.94	4,700
07 Aug 20	46.18000 -0.58	46.87	46.18	46.57	3,900
06 Aug 20	46.76000 +0.26	46.79	46.27	46.71	2,500
05 Aug 20	46.50000 +0.02	46.80	46.18	46.48	4,400
04 Aug 20	46.48000 -0.10	46.60	45.14	46.60	9,900
31 Jul 20	46.58000 -0.89	47.04	45.80	47.04	6,800
30 Jul 20	47.47000 +0.42	47.57	46.35	46.68	5,900
29 Jul 20	47.05000 +0.55	47.26	46.42	46.51	3,400
28 Jul 20	46.50000 +0.13	46.70	46.14	46.14	4,900
27 Jul 20	46.37000 +0.35	46.56	45.99	46.08	3,500
24 Jul 20	46.02000 -0.04	46.12	45.71	46.06	3,000
23 Jul 20	46.06000 +0.07	46.26	45.71	46.24	3,700
22 Jul 20	45.99000 +0.34	46.84	45.29	46.84	4,300
21 Jul 20	45.65000 -0.92	46.40	45.65	46.35	5,700
20 Jul 20	46.57000 +0.08	46.77	46.27	46.53	6,800
17 Jul 20	46.49000 +1.04	46.75	45.71	45.87	21,600
16 Jul 20	45.45000 -0.49	45.89	45.02	45.24	4,100
15 Jul 20	45.94000 -0.06	46.55	45.58	46.30	4,500
14 Jul 20	46.00000 +0.85	46.15	45.46	46.02	6,100
13 Jul 20	45.15000 -0.70	46.25	45.15	45.89	6,200
10 Jul 20	45.85000 +0.52	45.90	44.76	45.74	6,700
09 Jul 20	45.33000 +1.28	45.85	44.05	44.05	11,700
08 Jul 20	44.05000 +0.48	44.05	43.28	44.04	5,400
07 Jul 20	43.57000 -0.20	43.88	43.45	43.55	36,200
06 Jul 20	43.77000 +0.19	44.49	43.26	44.49	11,600
03 Jul 20	43.58000 +0.37	43.64	43.21	43.21	2,600
02 Jul 20	43.21000 +0.31	44.13	42.98	43.50	14,100
30 Jun 20	42.90000 +0.44	44.27	42.58	43.77	7,700
29 Jun 20	42.46000 -0.04	43.30	42.15	42.17	6,900
26 Jun 20	42.50000 -0.70	43.17	42.25	43.17	6,300
25 Jun 20	43.20000 +0.34	43.33	41.91	42.39	6,300
24 Jun 20	42.86000 +0.82	42.88	41.63	41.63	3,500
23 Jun 20	42.04000 -0.82	43.17	41.72	43.17	8,600
22 Jun 20	42.86000 -0.90	43.50	42.73	43.50	11,700
19 Jun 20	43.76000 +0.76	44.70	43.53	43.54	12,600
18 Jun 20	43.00000 +0.02	43.28	42.30	42.98	4,400
17 Jun 20	42.98000 +0.34	43.00	42.50	42.75	9,400
16 Jun 20	42.64000 +0.72	42.99	42.50	42.80	4,100
15 Jun 20	41.92000 +0.11	42.00	41.15	41.27	8,200
12 Jun 20	41.81000 -0.89	43.52	41.60	42.87	11,100
11 Jun 20	42.70000 -0.70	43.40	41.82	41.82	9,800
10 Jun 20	43.40000 +1.62	43.75	41.75	41.97	15,000
09 Jun 20	41.78000 +0.06	41.78	41.00	41.50	6,000
08 Jun 20	41.72000 -1.71	43.50	41.69	43.50	24,400
05 Jun 20	43.43000 +0.58	43.85	42.88	43.62	6,300
04 Jun 20	42.85000 -1.48	44.50	42.85	43.60	6,600
03 Jun 20	44.33000 +1.19	44.89	43.37	43.37	7,700
02 Jun 20	43.14000 +0.81	43.14	41.74	43.09	8,100
01 Jun 20	42.33000 -0.89	43.89	42.28	43.55	3,000
29 May 20	43.22000 +0.02	43.49	42.50	43.15	5,200
28 May 20	43.20000 +0.81	43.20	42.20	42.39	12,100
27 May 20	42.39000 -0.04	42.50	41.60	42.50	9,100
26 May 20	42.43000 -0.05	42.82	42.40	42.42	4,700
25 May 20	42.48000 +0.17	42.91	42.35	42.83	2,500
22 May 20	42.31000 +0.59	42.92	41.52	41.70	9,600
21 May 20	41.72000 -0.44	42.00	41.18	42.00	7,700
20 May 20	42.16000 +0.61	42.17	41.40	41.51	7,100
19 May 20	41.55000 +1.05	41.55	39.42	40.52	7,100
15 May 20	40.50000 -0.10	41.00	40.33	40.62	12,500
14 May 20	40.60000 -0.03	40.60	39.49	39.99	9,600
13 May 20	40.63000 -0.38	41.03	40.19	41.00	7,500
12 May 20	41.01000 -0.68	41.69	40.86	41.69	5,300
11 May 20	41.69000 +0.96	41.72	40.59	40.73	10,300
08 May 20	40.73000 +0.41	41.06	40.29	40.39	10,900
07 May 20	40.32000 +0.50	40.45	39.86	39.86	9,200
06 May 20	39.82000 -0.18	40.26	39.61	40.02	3,200
05 May 20	40.00000 +0.10	40.00	39.35	39.75	23,100
04 May 20	39.90000 -0.60	40.99	39.50	39.51	39,400
01 May 20	40.50000 +1.15	41.48	38.27	38.27	139,500
30 Apr 20	39.35000 -0.58	40.04	38.50	40.04	10,100
29 Apr 20	39.93000 -0.44	40.99	39.91	40.99	9,200
28 Apr 20	40.37000 -0.18	41.02	40.16	41.02	7,200
27 Apr 20	40.55000 -0.16	41.98	40.25	41.98	8,200
24 Apr 20	40.71000 +1.04	40.71	39.55	39.55	4,200
23 Apr 20	39.67000 -1.41	41.05	39.59	40.99	11,100
22 Apr 20	41.08000 +1.57	41.08	39.36	39.36	9,300
21 Apr 20	39.51000 -0.99	40.57	39.27	39.27	28,600
20 Apr 20	40.50000 -0.05	41.25	40.20	40.30	15,800
17 Apr 20	40.55000 +1.86	40.61	38.81	39.61	16,900
16 Apr 20	38.69000 +0.43	39.00	37.99	38.26	12,400
15 Apr 20	38.26000 +1.17	38.48	36.41	36.79	15,600
14 Apr 20	37.09000 +0.60	37.14	36.01	36.50	17,600
13 Apr 20	36.49000 +0.84	36.66	35.25	36.66	15,700
09 Apr 20	35.65000 -0.64	37.25	35.40	37.00	40,400
08 Apr 20	36.29000 -0.41	37.07	35.63	37.07	17,000
07 Apr 20	36.70000 +1.81	37.39	35.25	35.65	34,700
06 Apr 20	34.89000 +1.89	34.90	33.32	34.10	22,200
03 Apr 20	33.00000 -1.04	34.05	32.66	33.52	9,600
02 Apr 20	34.04000 +1.89	34.27	31.81	33.11	13,600
01 Apr 20	32.15000 -1.34	33.00	31.60	33.00	17,000
31 Mar 20	33.49000 +0.51	34.37	32.82	33.73	16,300
30 Mar 20	32.98000 +0.24	33.22	32.04	33.21	18,000
27 Mar 20	32.74000 -1.80	34.00	31.77	34.00	22,200
26 Mar 20	34.54000 +0.88	34.94	33.99	33.99	18,000
25 Mar 20	33.66000 -0.70	35.70	33.66	34.36	19,200
24 Mar 20	34.36000 +3.26	34.40	32.36	32.36	16,300
23 Mar 20	31.10000 -2.84	34.03	30.57	33.00	21,600
20 Mar 20	33.94000 -0.25	35.60	33.30	35.00	25,300
19 Mar 20	34.19000 +0.30	36.99	33.56	33.56	14,100
18 Mar 20	33.89000 +0.63	35.31	31.86	33.00	25,500
17 Mar 20	33.26000 +0.06	35.10	33.10	33.10	18,800
16 Mar 20	33.20000 -5.40	36.99	33.00	36.99	28,300
13 Mar 20	38.60000 +3.51	38.60	35.70	37.88	59,200
12 Mar 20	35.09000 -4.98	37.51	33.43	34.01	26,600
11 Mar 20	40.07000 -1.53	44.31	39.50	44.31	13,700
10 Mar 20	41.60000 +1.85	41.66	40.50	40.50	10,200
09 Mar 20	39.75000 -2.32	41.30	39.01	39.01	17,000
06 Mar 20	42.07000 -1.62	43.02	41.79	43.02	6,400
05 Mar 20	43.69000 +0.77	43.92	42.16	42.16	12,500
04 Mar 20	42.92000 +0.94	43.56	42.22	43.56	9,800
03 Mar 20	41.98000 +0.55	42.24	41.60	42.20	12,300
02 Mar 20	41.43000 +0.53	41.62	40.02	40.02	12,400
28 Feb 20	40.90000 -1.40	41.36	39.78	40.01	14,700
27 Feb 20	42.30000 -0.35	42.70	40.10	40.11	17,500
26 Feb 20	42.65000 -0.39	43.35	42.58	42.75	16,000
25 Feb 20	43.04000 -0.83	44.29	42.17	42.17	14,600
24 Feb 20	43.87000 -0.32	44.00	43.20	43.50	24,800
21 Feb 20	44.19000 -0.18	44.29	44.09	44.17	2,500
20 Feb 20	44.37000 +0.08	44.40	43.79	44.00	3,600
19 Feb 20	44.29000 +0.13	44.29	44.00	44.11	4,000
18 Feb 20	44.16000 -0.07	44.30	43.90	44.23	6,900
14 Feb 20	44.23000 +0.21	44.45	44.00	44.11	5,400
13 Feb 20	44.02000 -0.38	44.56	43.75	44.56	9,700
12 Feb 20	44.40000 -0.42	45.59	43.99	45.59	8,200
11 Feb 20	44.82000 -1.29	46.04	44.82	46.04	9,000
10 Feb 20	46.11000 +0.32	46.25	45.60	45.60	2,200
07 Feb 20	45.79000 -0.36	45.83	45.40	45.66	3,200
06 Feb 20	46.15000 +1.20	46.25	45.64	45.73	4,500
05 Feb 20	44.95000 -0.47	45.50	44.90	45.50	4,800
04 Feb 20	45.42000 +0.89	45.67	44.67	44.98	6,200
03 Feb 20	44.53000 +0.14	44.84	44.18	44.40	4,600
31 Jan 20	44.39000 -0.03	44.45	43.95	44.45	4,300
30 Jan 20	44.42000 -0.24	44.67	43.60	43.60	6,300
29 Jan 20	44.66000 -0.24	45.04	44.31	44.85	3,600
28 Jan 20	44.90000 -0.31	45.25	44.63	45.25	4,300
27 Jan 20	45.21000 +1.06	45.21	43.65	43.78	7,600
24 Jan 20	44.15000 -0.58	44.73	44.01	44.73	2,900
23 Jan 20	44.73000 +0.13	45.07	44.51	44.99	6,500
22 Jan 20	44.60000 -0.23	45.00	44.45	44.80	5,100
21 Jan 20	44.83000 -0.14	44.83	44.38	44.71	5,700
20 Jan 20	44.97000 +0.37	44.97	44.43	44.60	8,300
17 Jan 20	44.60000 +0.16	44.66	44.46	44.64	5,400
16 Jan 20	44.44000 +0.32	44.44	44.04	44.16	3,600
15 Jan 20	44.12000 +0.13	44.12	43.20	43.86	5,200
14 Jan 20	43.99000 +0.74	43.99	42.73	42.73	9,400
13 Jan 20	43.25000 -0.15	43.50	43.01	43.50	3,700
10 Jan 20	43.40000 -0.68	44.67	43.30	44.01	4,100
09 Jan 20	44.08000 +0.68	44.26	43.31	43.31	7,300
08 Jan 20	43.40000 +0.59	43.60	42.75	42.87	8,600
07 Jan 20	42.81000 +0.66	42.84	42.58	42.69	4,900
06 Jan 20	42.15000 +0.28	42.24	41.20	41.20	3,600
03 Jan 20	41.87000 -0.32	41.87	41.37	41.85	4,000
02 Jan 20	42.19000 +0.81	42.19	41.38	41.38	3,700
31 Dec 19	41.38000 -0.24	41.45	40.75	41.43	6,900
30 Dec 19	41.62000 -0.60	42.30	41.50	42.30	3,500
27 Dec 19	42.22000 -0.20	42.45	41.97	42.45	3,500
24 Dec 19	42.42000 +0.22	42.42	42.12	42.21	2,000
23 Dec 19	42.20000 +0.71	42.39	42.10	42.10	3,700
20 Dec 19	41.49000 -0.76	42.55	41.49	42.15	17,500
19 Dec 19	42.25000 -0.02	42.46	41.90	42.19	4,500
18 Dec 19	42.27000 -0.86	43.13	42.13	43.13	4,000
17 Dec 19	43.13000 +0.37	43.48	42.45	43.47	3,700
16 Dec 19	42.76000 -0.29	42.80	42.36	42.79	2,900
13 Dec 19	43.05000 -0.30	43.13	42.68	43.02	3,900
12 Dec 19	43.35000 +0.05	43.67	43.11	43.45	3,100
11 Dec 19	43.30000 -0.21	43.72	42.91	43.72	3,200
10 Dec 19	43.51000 +0.21	43.72	43.30	43.30	1,400
09 Dec 19	43.30000 -0.61	43.84	43.23	43.82	4,500
06 Dec 19	43.91000 +0.83	43.99	43.48	43.59	5,000
05 Dec 19	43.08000 +0.21	43.29	42.49	43.10	4,900
04 Dec 19	42.87000 -0.83	43.56	42.54	43.56	4,900
03 Dec 19	43.70000 +0.08	43.75	42.85	43.50	6,000
02 Dec 19	43.62000 -0.05	43.94	43.50	43.50	10,800
29 Nov 19	43.67000 -0.24	44.00	43.55	44.00	3,900
28 Nov 19	43.91000 -0.68	44.59	43.80	44.59	9,600
27 Nov 19	44.59000 +1.08	44.59	43.10	43.99	12,600
26 Nov 19	43.51000 +0.41	43.77	42.99	43.77	11,200
25 Nov 19	43.10000 +1.57	43.21	41.03	41.03	12,100
22 Nov 19	41.53000 -0.21	41.60	41.30	41.50	2,100
21 Nov 19	41.74000 -0.06	41.75	41.11	41.11	4,100
20 Nov 19	41.80000 -0.35	42.18	41.80	42.18	4,300
19 Nov 19	42.15000 +0.20	42.15	41.75	41.75	5,000
18 Nov 19	41.95000 +0.49	41.95	41.30	41.30	6,600
15 Nov 19	41.46000 +0.56	41.46	40.92	41.00	4,500
14 Nov 19	40.90000 +0.30	40.99	40.31	40.99	6,000
13 Nov 19	40.60000 +0.22	40.94	40.38	40.38	2,900
12 Nov 19	40.38000 +0.04	40.52	40.36	40.49	2,300
11 Nov 19	40.34000 +0.24	40.34	39.52	39.52	3,500
08 Nov 19	40.10000 -0.16	40.83	39.83	40.83	2,700
07 Nov 19	40.26000 -0.23	40.86	40.20	40.67	5,500
06 Nov 19	40.49000 +1.07	40.49	39.42	39.42	4,200
05 Nov 19	39.42000 +0.20	39.42	38.54	39.25	7,000
04 Nov 19	39.22000 -0.55	40.12	39.08	40.12	7,700
01 Nov 19	39.77000 +0.11	40.10	39.63	39.63	2,300
31 Oct 19	39.66000 +0.21	39.79	39.20	39.50	3,700
30 Oct 19	39.45000 +0.05	39.47	39.15	39.44	2,300
29 Oct 19	39.40000 +0.05	39.62	39.03	39.50	8,500
28 Oct 19	39.35000 -0.65	40.08	39.35	39.45	4,500
25 Oct 19	40.00000 +0.73	40.00	39.27	39.27	4,400
24 Oct 19	39.27000 -0.48	39.42	39.12	39.21	3,400
23 Oct 19	39.75000 +0.41	39.75	39.19	39.19	2,300
22 Oct 19	39.34000 -0.09	39.60	39.10	39.43	2,000
21 Oct 19	39.43000 +0.20	39.43	39.05	39.11	2,500
18 Oct 19	39.23000 -0.17	39.58	38.93	39.58	4,300
17 Oct 19	39.40000 -0.37	40.00	39.20	40.00	3,300
16 Oct 19	39.77000 +0.06	40.09	39.45	39.76	2,800
15 Oct 19	39.71000 +0.11	40.05	39.57	40.01	7,500
11 Oct 19	39.60000 -0.64	40.28	39.24	39.24	4,800
10 Oct 19	40.24000 -0.86	41.24	40.00	41.24	3,200
09 Oct 19	41.10000 +0.85	41.10	40.00	40.00	3,900
08 Oct 19	40.25000 -0.32	40.75	40.00	40.75	5,100
07 Oct 19	40.57000 -0.23	40.76	40.29	40.76	4,400
04 Oct 19	40.80000 -0.44	41.54	40.65	41.54	8,300
03 Oct 19	41.24000 +0.83	41.35	40.85	40.86	4,300
02 Oct 19	40.41000 -0.04	40.48	40.29	40.43	3,400
01 Oct 19	40.45000 -0.30	41.19	40.31	41.16	10,100
30 Sep 19	40.75000 -40.25	41.20	40.75	41.00	14,100
27 Sep 19	81.00000 -1.10	83.09	80.43	83.09	7,200
26 Sep 19	82.10000 +0.05	82.79	81.75	82.55	4,000
25 Sep 19	82.05000 -0.85	82.80	81.97	82.80	5,800
24 Sep 19	82.90000 -0.22	84.54	82.90	83.20	10,200
23 Sep 19	83.12000 +0.27	83.18	82.70	83.02	1,800
20 Sep 19	82.85000 -0.35	84.18	82.25	83.49	4,400
19 Sep 19	83.20000 +1.91	83.48	81.71	81.71	14,200
18 Sep 19	81.29000 +0.04	81.48	80.76	80.76	10,400
17 Sep 19	81.25000 +1.12	81.76	80.81	81.04	16,400
16 Sep 19	80.13000 -3.30	83.40	80.13	83.40	14,200
13 Sep 19	83.43000 -1.07	84.78	83.34	84.30	6,400
12 Sep 19	84.50000 -1.75	87.80	84.08	87.80	8,800
11 Sep 19	86.25000 -0.50	86.62	85.60	86.12	5,400
10 Sep 19	86.75000 -0.05	87.01	85.86	87.01	4,600
09 Sep 19	86.80000 +1.35	86.94	85.45	86.01	14,000
06 Sep 19	85.45000 +1.75	85.54	83.50	83.89	12,400
05 Sep 19	83.70000 +1.03	84.99	82.15	84.99	11,400
04 Sep 19	82.67000 +0.77	83.28	81.90	81.90	2,200
03 Sep 19	81.90000 -2.15	83.36	81.25	83.00	12,600
30 Aug 19	84.05000 +0.75	84.28	82.75	83.10	7,800
29 Aug 19	83.30000 +1.22	83.36	82.50	82.50	6,200
28 Aug 19	82.08000 +0.01	82.08	81.69	81.69	1,400
27 Aug 19	82.07000 +1.92	82.07	80.99	81.00	2,600
26 Aug 19	80.15000 +0.72	80.17	79.87	79.87	1,600
23 Aug 19	79.43000 -0.95	80.67	79.24	80.67	5,600
22 Aug 19	80.38000 -0.96	81.27	80.00	81.27	4,000
21 Aug 19	81.34000 -0.34	83.05	80.71	83.05	1,600
20 Aug 19	81.68000 -1.69	82.12	81.50	82.06	4,600
19 Aug 19	83.37000 -0.02	83.66	83.12	83.59	4,800
16 Aug 19	83.39000 +0.94	83.39	82.64	83.01	4,000
15 Aug 19	82.45000 +0.53	82.67	81.98	81.98	3,400
14 Aug 19	81.92000 -1.32	82.45	81.65	82.45	2,600
13 Aug 19	83.24000 +0.78	83.24	82.38	82.38	2,600
12 Aug 19	82.46000 -0.34	83.59	82.12	82.80	2,200
09 Aug 19	82.80000 -0.10	82.98	81.90	82.73	3,800
08 Aug 19	82.90000 +0.65	83.46	82.31	82.63	4,800
07 Aug 19	82.25000 +0.95	82.25	81.10	81.16	3,000
06 Aug 19	81.30000 +0.22	81.30	80.03	80.03	4,200
02 Aug 19	81.08000 -0.02	81.08	80.92	80.92	2,000
01 Aug 19	81.10000 -0.05	82.07	80.93	80.93	15,200
31 Jul 19	81.15000 -1.16	82.05	80.48	82.05	15,400
30 Jul 19	82.31000 -0.34	82.57	81.83	82.57	2,800
29 Jul 19	82.65000 -0.70	83.53	82.55	83.53	3,400
26 Jul 19	83.35000 +1.60	83.35	82.00	82.00	3,600
25 Jul 19	81.75000 -0.30	82.08	81.54	82.08	5,000
24 Jul 19	82.05000 +1.01	82.78	80.04	82.78	7,200
23 Jul 19	81.04000 +1.42	81.15	80.49	80.49	3,200
22 Jul 19	79.62000 -0.03	79.76	79.37	79.58	7,600
19 Jul 19	79.65000 -0.05	80.00	79.17	79.84	5,000
18 Jul 19	79.70000 -1.92	81.03	79.47	81.03	28,200
17 Jul 19	81.62000 -1.48	83.02	81.62	83.02	3,000
16 Jul 19	83.10000 +0.20	83.10	81.50	82.01	9,600
15 Jul 19	82.90000 -1.03	83.01	82.41	83.01	2,600
12 Jul 19	83.93000 -0.91	85.05	83.93	84.99	2,200
11 Jul 19	84.84000 -0.95	85.96	84.21	85.96	4,200
10 Jul 19	85.79000 +1.74	85.96	82.01	83.72	9,200
09 Jul 19	84.05000 +0.70	84.74	83.68	84.00	3,800
08 Jul 19	83.35000 -0.25	83.55	82.80	83.55	5,200
05 Jul 19	83.60000 -0.96	84.36	83.14	84.34	4,000
04 Jul 19	84.56000 -0.74	85.00	84.34	85.00	3,200
03 Jul 19	85.30000 +2.46	85.50	83.99	83.99	9,000
02 Jul 19	82.84000 +0.35	82.92	81.48	82.61	8,000
28 Jun 19	82.49000 -1.01	82.70	81.10	82.26	9,400
27 Jun 19	83.50000 +1.51	83.50	82.00	82.00	3,800
26 Jun 19	81.99000 -1.16	83.96	81.99	83.96	5,800
25 Jun 19	83.15000 -0.73	83.15	83.15	83.15	800
24 Jun 19	83.88000 +1.18	84.00	82.59	82.71	5,000
21 Jun 19	82.70000 -2.69	85.11	82.70	85.11	5,600
20 Jun 19	85.39000 -2.46	87.00	84.84	86.95	7,600
19 Jun 19	87.85000 -0.26	88.70	87.72	88.70	1,600
18 Jun 19	88.11000 +0.48	88.11	86.74	86.74	4,800
17 Jun 19	87.63000 +1.60	87.63	86.48	86.50	3,200
14 Jun 19	86.03000 +0.01	86.31	86.03	86.31	3,600
13 Jun 19	86.02000 -1.28	88.25	85.56	88.25	4,200
12 Jun 19	87.30000 +0.70	87.42	86.12	86.12	2,400
11 Jun 19	86.60000 -0.10	87.50	86.50	87.00	8,600
10 Jun 19	86.70000 +1.13	86.81	86.33	86.33	49,800
07 Jun 19	85.57000 +0.37	86.99	85.45	86.98	3,000
06 Jun 19	85.20000 +0.02	86.60	85.20	86.40	10,600
05 Jun 19	85.18000 +1.03	86.27	85.18	85.25	5,600
04 Jun 19	84.15000 +0.61	84.15	83.01	83.01	3,200
03 Jun 19	83.54000 +0.47	83.86	81.86	81.86	3,000
31 May 19	83.07000 -0.59	83.77	82.63	83.77	4,400
30 May 19	83.66000 +0.41	84.05	83.00	83.00	5,200
29 May 19	83.25000 -2.70	86.98	83.07	86.98	2,600
28 May 19	85.95000 +0.62	85.95	85.52	85.52	600
27 May 19	85.33000 +0.56	85.33	84.51	84.51	1,800
24 May 19	84.77000 -0.80	85.13	84.36	85.13	3,000
23 May 19	85.57000 +0.37	85.57	85.23	85.24	1,000
22 May 19	85.20000 +1.25	85.20	83.95	83.95	2,000
21 May 19	83.95000 -0.65	84.06	83.55	83.58	3,600
17 May 19	84.60000 +0.76	84.67	84.00	84.00	13,600
16 May 19	83.84000 +0.21	83.84	82.75	83.63	3,000
15 May 19	83.63000 +1.81	83.69	82.11	82.11	7,800
14 May 19	81.82000 +0.67	81.82	79.25	79.25	8,400
13 May 19	81.15000 +0.30	81.15	79.92	79.92	13,600
10 May 19	80.85000 -0.45	81.45	80.25	80.25	5,800
09 May 19	81.30000 +1.39	81.41	79.57	79.57	8,000
08 May 19	79.91000 +0.41	79.91	79.24	79.44	3,800
07 May 19	79.50000 +0.29	79.50	79.16	79.21	2,000
06 May 19	79.21000 +0.16	79.35	78.59	78.59	1,400
03 May 19	79.05000 -0.23	79.40	78.97	79.18	2,200
02 May 19	79.28000 +0.15	79.28	79.03	79.03	2,800
01 May 19	79.13000 -0.07	79.13	78.95	79.10	1,200
30 Apr 19	79.20000 +0.03	79.20	78.63	78.92	7,000
29 Apr 19	79.17000 -0.02	79.17	78.01	79.08	3,600
26 Apr 19	79.19000 +0.15	79.22	78.98	79.04	2,000
25 Apr 19	79.04000 +0.00	79.04	78.69	78.69	2,000
24 Apr 19	79.04000 -0.22	79.08	78.63	79.08	4,400
23 Apr 19	79.26000 -0.06	80.00	79.00	79.30	3,200
22 Apr 19	79.32000 +0.04	79.60	79.00	79.00	3,000
18 Apr 19	79.28000 +0.32	79.28	79.00	79.17	5,800
17 Apr 19	78.96000 -2.14	81.00	78.53	81.00	12,600
16 Apr 19	81.10000 -0.43	82.37	80.99	82.37	7,800
15 Apr 19	81.53000 -0.56	82.00	81.20	81.75	18,400
12 Apr 19	82.09000 +1.14	82.09	80.72	81.54	8,200
11 Apr 19	80.95000 -0.17	81.77	80.51	81.56	9,600
10 Apr 19	81.12000 +0.39	81.12	80.65	80.65	2,200
09 Apr 19	80.73000 +0.40	81.00	80.50	80.65	1,400
08 Apr 19	80.33000 -0.23	80.33	79.80	79.81	2,800
05 Apr 19	80.56000 +0.26	80.73	79.86	80.72	2,200
04 Apr 19	80.30000 +1.01	80.30	79.25	79.26	11,000
03 Apr 19	79.29000 -0.60	79.51	79.07	79.51	3,200
02 Apr 19	79.89000 +1.24	79.89	78.20	78.26	8,600
01 Apr 19	78.65000 -0.31	79.00	78.36	79.00	4,000
29 Mar 19	78.96000 +0.41	79.07	78.20	79.07	3,000
28 Mar 19	78.55000 +1.02	78.55	77.37	77.37	5,600
27 Mar 19	77.53000 +2.07	77.53	75.46	75.50	25,200
26 Mar 19	75.46000 +0.13	75.52	75.05	75.31	4,400
25 Mar 19	75.33000 +2.38	75.42	72.84	73.00	27,200
22 Mar 19	72.95000 +1.11	72.95	72.25	72.30	1,600
21 Mar 19	71.84000 -0.53	72.45	70.86	72.07	5,000
20 Mar 19	72.37000 -0.23	72.50	71.20	71.21	13,600
19 Mar 19	72.60000 -1.67	74.11	72.60	74.11	4,600
18 Mar 19	74.27000 +0.17	74.42	74.01	74.41	4,000
15 Mar 19	74.10000 -0.67	75.00	73.85	74.98	7,600
14 Mar 19	74.77000 -0.03	75.14	74.77	75.14	400
13 Mar 19	74.80000 -0.34	74.98	74.80	74.90	1,000
12 Mar 19	75.14000 -0.04	75.50	74.88	75.00	1,400
11 Mar 19	75.18000 -0.05	75.81	75.18	75.36	2,200
08 Mar 19	75.23000 -0.97	76.99	75.10	76.99	3,200
07 Mar 19	76.20000 -0.38	76.30	75.54	76.10	3,400
06 Mar 19	76.58000 +0.23	76.58	76.35	76.35	2,200
05 Mar 19	76.35000 +0.25	76.35	75.79	76.15	3,800
04 Mar 19	76.10000 -0.35	76.50	75.93	76.50	3,400
01 Mar 19	76.45000 +2.05	77.50	75.00	75.00	5,800
28 Feb 19	74.40000 -0.95	75.73	74.28	75.73	3,400
27 Feb 19	75.35000 +0.10	75.35	74.98	75.18	1,600
26 Feb 19	75.25000 +2.00	75.97	73.70	73.70	8,200
25 Feb 19	73.25000 -0.30	73.90	72.51	73.30	5,400
22 Feb 19	73.55000 +0.82	73.79	73.08	73.79	5,800
21 Feb 19	72.73000 -0.54	73.25	72.73	73.25	1,600
20 Feb 19	73.27000 -0.03	74.88	73.02	74.88	1,600
19 Feb 19	73.30000 -1.07	73.44	73.07	73.09	3,800
15 Feb 19	74.37000 +0.57	74.37	73.74	73.74	1,800
14 Feb 19	73.80000 +0.30	74.75	73.30	74.75	5,400
13 Feb 19	73.50000 -0.01	73.60	73.30	73.60	4,400
12 Feb 19	73.51000 +0.07	73.56	72.37	73.20	5,800
11 Feb 19	73.44000 -0.53	74.15	73.44	74.06	3,600
08 Feb 19	73.97000 -0.03	74.20	73.50	74.20	2,800
07 Feb 19	74.00000 +0.70	74.00	73.28	73.36	1,800
06 Feb 19	73.30000 +0.00	73.30	72.68	72.68	1,600
05 Feb 19	73.30000 +1.20	73.50	72.49	72.49	1,400
04 Feb 19	72.10000 +0.77	72.29	71.34	71.34	2,800
01 Feb 19	71.33000 +0.01	71.90	71.33	71.55	1,600
31 Jan 19	71.32000 +0.42	71.32	71.32	71.32	800
30 Jan 19	70.90000 -0.42	71.20	70.45	71.20	2,800
29 Jan 19	71.32000 +0.78	71.44	70.00	70.90	5,800
28 Jan 19	70.54000 +0.24	70.95	70.13	70.13	3,400
25 Jan 19	70.30000 -0.99	72.99	70.18	72.99	6,600
24 Jan 19	71.29000 -0.16	71.70	70.85	71.41	1,600
23 Jan 19	71.45000 +0.45	71.45	71.16	71.24	1,800
22 Jan 19	71.00000 -0.52	71.75	71.00	71.23	2,400
21 Jan 19	71.52000 -0.31	71.95	71.02	71.44	3,000
18 Jan 19	71.83000 +0.03	72.30	71.52	71.85	3,400
17 Jan 19	71.80000 +0.17	72.05	71.41	71.42	1,400
16 Jan 19	71.63000 -0.34	72.00	71.24	71.97	2,800
15 Jan 19	71.97000 +0.03	72.23	71.97	71.99	3,800
14 Jan 19	71.94000 +0.94	71.94	70.75	71.00	9,000
11 Jan 19	71.00000 +0.37	71.80	70.37	70.37	5,400
10 Jan 19	70.63000 -0.17	71.25	70.01	70.58	3,000
09 Jan 19	70.80000 +0.33	71.23	70.14	70.44	3,000
08 Jan 19	70.47000 +1.24	70.47	69.66	69.77	5,000
07 Jan 19	69.23000 +1.81	69.23	67.34	67.69	7,200
04 Jan 19	67.42000 +1.45	67.85	66.20	66.20	2,400
03 Jan 19	65.97000 -2.03	67.91	65.50	66.22	6,400
02 Jan 19	68.00000 +0.05	68.00	66.59	66.76	1,800
31 Dec 18	67.95000 +0.02	68.72	66.90	68.72	3,200
28 Dec 18	67.93000 +0.23	68.20	67.90	68.18	2,200
27 Dec 18	67.70000 +1.93	67.70	65.73	65.74	1,600
24 Dec 18	65.77000 +0.13	65.94	65.46	65.46	2,800
21 Dec 18	65.64000 +0.00	66.54	65.40	66.09	3,600
20 Dec 18	65.64000 -0.41	66.15	65.13	65.93	3,800
19 Dec 18	66.05000 -0.95	68.25	65.90	66.99	5,200
18 Dec 18	67.00000 +0.55	67.95	66.59	66.59	3,200
17 Dec 18	66.45000 -0.65	66.76	66.45	66.67	3,200
14 Dec 18	67.10000 -0.85	67.67	66.89	67.67	1,400
13 Dec 18	67.95000 -0.05	68.20	67.95	68.20	1,000
12 Dec 18	68.00000 -0.85	69.44	67.99	69.25	2,400
11 Dec 18	68.85000 +1.88	69.50	68.70	69.33	6,400
10 Dec 18	66.97000 +0.14	67.17	66.82	66.83	2,200
07 Dec 18	66.83000 -2.11	68.76	66.83	68.48	3,400
06 Dec 18	68.94000 +0.05	69.05	67.58	68.37	5,600
05 Dec 18	68.89000 -0.15	69.31	68.70	69.10	5,200
04 Dec 18	69.04000 -0.50	70.50	68.89	69.99	3,000
03 Dec 18	69.54000 -0.36	70.80	69.02	70.41	6,200
30 Nov 18	69.90000 -0.04	70.25	69.35	70.16	17,200
29 Nov 18	69.94000 +0.89	70.00	69.10	69.14	17,000
28 Nov 18	69.05000 +3.32	69.06	67.73	67.80	23,400
27 Nov 18	65.73000 -0.77	66.98	65.45	66.98	10,400
26 Nov 18	66.50000 +0.65	66.50	65.85	66.00	11,200
23 Nov 18	65.85000 +0.53	66.75	64.77	64.77	3,400
22 Nov 18	65.32000 +0.01	66.00	65.27	65.74	2,200
21 Nov 18	65.31000 +0.94	65.31	64.00	64.00	2,200
20 Nov 18	64.37000 -0.93	64.95	64.32	64.95	11,400
19 Nov 18	65.30000 -0.47	66.00	65.20	66.00	1,600
16 Nov 18	65.77000 -0.08	66.25	65.12	65.12	2,200
15 Nov 18	65.85000 -1.25	66.57	65.38	66.57	3,200
14 Nov 18	67.10000 +0.34	67.30	66.81	66.81	6,200
13 Nov 18	66.76000 +0.26	66.77	66.05	66.19	4,400
12 Nov 18	66.50000 -0.30	66.50	66.32	66.40	2,200
09 Nov 18	66.80000 +0.55	66.80	65.97	66.10	5,800
08 Nov 18	66.25000 -0.01	66.25	65.89	65.89	2,000
07 Nov 18	66.26000 +1.33	66.26	64.93	65.29	7,400
06 Nov 18	64.93000 +0.11	64.98	64.50	64.89	6,600
05 Nov 18	64.82000 +0.63	65.26	64.10	64.16	15,800
02 Nov 18	64.19000 +0.95	64.44	63.23	63.23	4,800
01 Nov 18	63.24000 +0.21	63.60	63.00	63.00	800
31 Oct 18	63.03000 +0.68	63.37	62.66	62.66	5,200
30 Oct 18	62.35000 +1.65	62.35	60.62	60.62	5,400
29 Oct 18	60.70000 +0.11	61.08	60.51	60.59	5,000
26 Oct 18	60.59000 -1.04	61.57	60.19	61.57	6,200
25 Oct 18	61.63000 +0.88	61.75	60.55	60.55	2,400
24 Oct 18	60.75000 -0.88	61.63	60.68	61.63	4,400
23 Oct 18	61.63000 -0.12	61.85	60.81	60.86	2,200
22 Oct 18	61.75000 +0.22	61.83	61.26	61.26	4,000
19 Oct 18	61.53000 +0.42	61.68	61.21	61.28	5,600
18 Oct 18	61.11000 -0.88	62.15	60.85	62.10	5,800
17 Oct 18	61.99000 -0.15	63.21	61.80	63.21	13,400
16 Oct 18	62.14000 +0.10	62.20	62.14	62.20	1,000
15 Oct 18	62.04000 +0.12	62.08	61.73	61.89	2,600
12 Oct 18	61.92000 +0.24	62.33	61.31	61.60	6,600
11 Oct 18	61.68000 +0.54	62.09	59.65	59.66	12,600
10 Oct 18	61.14000 -1.26	62.50	60.93	62.29	8,200
09 Oct 18	62.40000 +0.15	62.48	62.25	62.25	1,600
05 Oct 18	62.25000 -0.60	63.02	62.09	63.02	7,200
04 Oct 18	62.85000 -0.63	63.01	62.04	63.01	9,000
03 Oct 18	63.48000 -0.76	64.78	63.41	64.38	5,200
02 Oct 18	64.24000 +0.72	64.37	63.33	63.63	7,400
01 Oct 18	63.52000 -1.35	65.27	63.33	64.85	11,400
28 Sep 18	64.87000 -0.41	65.20	64.43	65.20	7,200
27 Sep 18	65.28000 -0.11	65.84	65.09	65.23	5,200
26 Sep 18	65.39000 +0.19	65.70	65.16	65.16	26,000
25 Sep 18	65.20000 -0.05	65.71	65.20	65.50	4,800
24 Sep 18	65.25000 -0.34	65.62	64.71	65.62	9,400
21 Sep 18	65.59000 -0.31	66.01	65.59	66.01	2,000
20 Sep 18	65.90000 -0.08	66.06	65.85	65.91	4,600
19 Sep 18	65.98000 -0.77	66.77	65.04	65.04	18,800
18 Sep 18	66.75000 +0.60	66.75	65.97	65.97	8,600
17 Sep 18	66.15000 +0.62	66.40	65.66	65.66	41,800
14 Sep 18	65.53000 -0.57	65.58	65.31	65.58	6,000
13 Sep 18	66.10000 -0.20	66.10	66.00	66.00	1,000
12 Sep 18	66.30000 -0.45	66.75	66.25	66.75	5,800
11 Sep 18	66.75000 +0.50	67.02	66.40	66.40	6,200
10 Sep 18	66.25000 -0.10	67.00	66.11	66.58	4,600
07 Sep 18	66.35000 +0.05	66.52	65.75	66.21	8,800
06 Sep 18	66.30000 +3.11	67.00	65.51	65.51	21,200
05 Sep 18	63.19000 +0.04	63.60	62.50	62.50	3,600
04 Sep 18	63.15000 +0.20	63.26	62.71	62.71	7,600
31 Aug 18	62.95000 -0.55	63.50	62.89	63.50	2,400
30 Aug 18	63.50000 +0.49	63.81	63.50	63.57	3,200
29 Aug 18	63.01000 +0.40	63.30	62.31	62.59	6,200
28 Aug 18	62.61000 -0.45	63.16	62.09	63.16	2,400
27 Aug 18	63.06000 +0.84	63.15	60.18	60.18	8,000
24 Aug 18	62.22000 -0.42	62.60	62.22	62.60	1,200
23 Aug 18	62.64000 -1.11	63.44	62.64	63.44	2,600
22 Aug 18	63.75000 +1.06	64.10	62.68	62.68	15,600
21 Aug 18	62.69000 +0.49	62.70	62.69	62.70	1,200
20 Aug 18	62.20000 -1.26	63.23	62.05	63.23	6,200
17 Aug 18	63.46000 +0.97	63.50	62.11	62.61	6,400
16 Aug 18	62.49000 +1.49	62.80	61.54	61.54	11,000
15 Aug 18	61.00000 -0.12	61.03	60.79	60.79	1,600
14 Aug 18	61.12000 +0.57	61.12	60.54	60.54	1,000
13 Aug 18	60.55000 +0.36	60.55	60.50	60.50	800
10 Aug 18	60.19000 -0.81	61.00	60.19	61.00	1,400
09 Aug 18	61.00000 +0.54	61.45	60.89	60.89	3,200
08 Aug 18	60.46000 +0.34	60.77	60.12	60.15	2,600
07 Aug 18	60.12000 -0.08	60.60	60.12	60.43	4,600
03 Aug 18	60.20000 +0.05	60.30	60.10	60.18	2,800
02 Aug 18	60.15000 +0.16	60.24	59.82	60.00	4,000
01 Aug 18	59.99000 -0.07	60.55	59.65	60.55	2,600
31 Jul 18	60.06000 +0.26	60.11	59.79	60.11	1,800
30 Jul 18	59.80000 -0.77	60.11	59.80	60.11	1,600
27 Jul 18	60.57000 +0.14	60.57	60.12	60.12	800
26 Jul 18	60.43000 +0.26	60.60	59.96	59.96	800
25 Jul 18	60.17000 +0.06	60.20	58.85	60.11	5,000
24 Jul 18	60.11000 -0.24	60.90	60.11	60.53	1,000
23 Jul 18	60.35000 -0.68	61.99	60.35	61.99	3,800
20 Jul 18	61.03000 -0.68	61.91	61.03	61.91	2,600
19 Jul 18	61.71000 -0.04	61.73	61.40	61.47	2,200
18 Jul 18	61.75000 -0.85	62.05	61.04	62.05	6,400
17 Jul 18	62.60000 -0.88	62.87	62.55	62.85	2,600
16 Jul 18	63.48000 -0.01	63.60	63.01	63.01	6,600
13 Jul 18	63.49000 +0.99	63.49	62.35	62.67	4,000
12 Jul 18	62.50000 +1.52	62.50	60.95	60.99	9,800
11 Jul 18	60.98000 -0.22	61.67	60.45	61.67	11,600
10 Jul 18	61.20000 +4.08	63.15	60.42	61.49	29,600
09 Jul 18	57.12000 +0.77	57.50	56.41	57.50	2,200
06 Jul 18	56.35000 +0.35	56.35	55.93	56.24	2,800
05 Jul 18	56.00000 -0.20	56.46	56.00	56.46	2,200
04 Jul 18	56.20000 +0.20	56.20	56.02	56.02	1,200
03 Jul 18	56.00000 -1.70	57.91	56.00	57.91	12,400
29 Jun 18	57.70000 -1.07	58.73	57.50	58.73	11,600
28 Jun 18	58.77000 +0.70	58.77	57.34	58.39	3,800
27 Jun 18	58.07000 -0.48	58.59	58.07	58.59	1,200
26 Jun 18	58.55000 +0.65	59.00	58.49	58.49	3,200
25 Jun 18	57.90000 -0.93	59.36	57.90	59.36	6,000
22 Jun 18	58.83000 +1.13	58.83	58.24	58.24	5,600
21 Jun 18	57.70000 +0.09	57.70	57.34	57.59	11,000
20 Jun 18	57.61000 +0.46	57.85	57.44	57.64	9,600
19 Jun 18	57.15000 +0.76	57.62	56.37	56.37	9,400
18 Jun 18	56.39000 +0.84	56.42	54.48	54.48	7,400
15 Jun 18	55.55000 +0.52	55.71	55.00	55.18	4,000
14 Jun 18	55.03000 +0.89	55.03	54.72	54.84	2,600
13 Jun 18	54.14000 -0.16	54.50	54.00	54.00	1,600
12 Jun 18	54.30000 -0.15	54.40	54.30	54.40	600
11 Jun 18	54.45000 +0.21	54.80	54.45	54.63	10,000
08 Jun 18	54.24000 -0.11	54.79	54.13	54.13	7,200
07 Jun 18	54.35000 -1.90	56.07	54.35	56.00	11,200
06 Jun 18	56.25000 +0.00	56.50	55.85	56.49	3,800
05 Jun 18	56.25000 -0.15	56.50	56.25	56.39	4,200
04 Jun 18	56.40000 +1.23	56.54	54.65	55.94	6,200
01 Jun 18	55.17000 +0.57	55.78	54.95	54.95	5,600
31 May 18	54.60000 -0.34	55.12	54.54	55.12	4,600
30 May 18	54.94000 -0.26	54.96	54.90	54.96	2,400
29 May 18	55.20000 +0.54	55.55	54.90	54.90	1,000
28 May 18	54.66000 -0.64	55.80	54.66	55.47	9,600
25 May 18	55.30000 +0.64	55.34	54.60	54.60	5,000
24 May 18	54.66000 +0.37	54.96	54.42	54.96	4,800
23 May 18	54.29000 +1.36	54.29	52.55	52.70	3,800
22 May 18	52.93000 -0.57	53.78	52.85	53.33	10,200
18 May 18	53.50000 -0.68	54.10	53.25	54.10	6,000
17 May 18	54.18000 -0.98	54.75	54.18	54.75	800
16 May 18	55.16000 +0.76	55.16	54.69	54.69	4,800
15 May 18	54.40000 -0.25	54.90	54.40	54.79	3,200
14 May 18	54.65000 +0.15	54.91	54.00	54.40	7,000
11 May 18	54.50000 -0.30	55.00	54.24	55.00	5,600
10 May 18	54.80000 +0.77	54.80	54.03	54.10	2,200
09 May 18	54.03000 -0.38	54.95	54.01	54.95	3,800
08 May 18	54.41000 -0.59	55.00	53.75	55.00	5,000
07 May 18	55.00000 -0.48	55.47	55.00	55.47	9,200
04 May 18	55.48000 +0.73	55.48	54.85	54.88	2,000
03 May 18	54.75000 +0.05	54.84	54.52	54.84	5,800
02 May 18	54.70000 -1.15	55.95	54.70	55.95	8,600
01 May 18	55.85000 -0.45	56.28	55.75	56.28	8,800
30 Apr 18	56.30000 -1.20	58.18	56.07	58.18	10,200
27 Apr 18	57.50000 +2.05	57.50	55.44	55.45	3,800
26 Apr 18	55.45000 +1.09	55.45	54.73	54.73	4,000
25 Apr 18	54.36000 -0.41	54.70	54.00	54.01	7,000
24 Apr 18	54.77000 -0.03	54.77	54.71	54.71	1,600
23 Apr 18	54.80000 +1.23	54.80	53.77	53.77	4,600
20 Apr 18	53.57000 -0.22	54.99	52.90	54.99	7,600
19 Apr 18	53.79000 -0.58	54.25	53.33	54.25	5,200
18 Apr 18	54.37000 -0.01	54.74	53.72	54.00	6,400
17 Apr 18	54.38000 +0.18	54.44	52.96	54.20	11,000
16 Apr 18	54.20000 -0.80	55.40	54.20	55.40	5,600
13 Apr 18	55.00000 +0.67	55.40	54.40	54.96	3,400
12 Apr 18	54.33000 -0.26	54.69	53.99	54.52	2,600
11 Apr 18	54.59000 -0.55	55.25	54.54	55.14	4,800
10 Apr 18	55.14000 -0.90	56.91	54.95	56.91	10,200
09 Apr 18	56.04000 -0.26	56.50	56.03	56.14	4,400
06 Apr 18	56.30000 -0.07	57.00	56.30	56.41	4,400
05 Apr 18	56.37000 -1.13	57.35	55.70	57.35	8,000
04 Apr 18	57.50000 +0.54	57.84	56.86	56.86	2,200
03 Apr 18	56.96000 -0.95	58.02	56.96	57.91	7,600
02 Apr 18	57.91000 -0.09	58.00	57.25	58.00	3,200
29 Mar 18	58.00000 +0.86	58.00	57.18	57.50	5,000
28 Mar 18	57.14000 +1.26	57.22	56.00	56.04	6,800
27 Mar 18	55.88000 -0.11	56.40	55.70	56.36	11,600
26 Mar 18	55.99000 -0.95	57.42	55.71	57.39	16,800
23 Mar 18	56.94000 -1.06	58.11	56.36	58.03	14,600
22 Mar 18	58.00000 -0.53	58.86	57.90	58.86	10,400
21 Mar 18	58.53000 -1.27	59.86	58.53	59.86	22,800
20 Mar 18	59.80000 -4.69	60.75	58.53	60.75	28,600
19 Mar 18	64.49000 +0.74	64.98	63.79	63.80	4,200
16 Mar 18	63.75000 -0.12	64.34	63.75	63.79	3,000
15 Mar 18	63.87000 +0.94	63.89	63.55	63.65	1,400
14 Mar 18	62.93000 +0.68	64.00	62.54	62.54	1,800
13 Mar 18	62.25000 -1.80	64.98	62.25	64.98	8,200
12 Mar 18	64.05000 +0.10	64.21	64.05	64.21	1,400
09 Mar 18	63.95000 +1.10	64.33	63.01	63.01	4,800
08 Mar 18	62.85000 -0.57	63.41	61.25	61.25	2,400
07 Mar 18	63.42000 +0.19	63.60	63.01	63.20	3,000
06 Mar 18	63.23000 +0.73	63.48	62.55	62.84	4,800
05 Mar 18	62.50000 -0.76	63.08	61.50	63.08	2,400
02 Mar 18	63.26000 +0.96	63.26	62.41	62.41	4,000
01 Mar 18	62.30000 -0.25	63.65	62.30	63.00	3,800
28 Feb 18	62.55000 -0.65	63.00	62.50	63.00	1,800
27 Feb 18	63.20000 +1.11	63.20	62.01	62.01	12,200
26 Feb 18	62.09000 -0.67	62.71	62.09	62.71	4,200
23 Feb 18	62.76000 -0.03	62.76	62.49	62.70	1,800
22 Feb 18	62.79000 +0.44	62.79	62.00	62.00	2,000
21 Feb 18	62.35000 -0.19	62.75	62.00	62.51	3,800
20 Feb 18	62.54000 -0.49	64.96	62.33	64.96	9,000
16 Feb 18	63.03000 +0.84	63.44	62.81	62.81	2,600
15 Feb 18	62.19000 +0.89	62.19	61.30	61.30	6,400
14 Feb 18	61.30000 -0.28	61.61	61.30	61.50	6,000
13 Feb 18	61.58000 -0.32	61.88	61.50	61.88	5,600
12 Feb 18	61.90000 -0.50	61.91	61.18	61.29	1,600
09 Feb 18	62.40000 +0.40	62.40	61.50	61.93	3,200
08 Feb 18	62.00000 -0.22	63.07	61.67	62.22	3,800
07 Feb 18	62.22000 -0.27	62.65	61.81	62.65	6,800
06 Feb 18	62.49000 +0.54	62.56	60.75	61.08	13,400
05 Feb 18	61.95000 -0.35	62.25	61.43	61.44	7,200
02 Feb 18	62.30000 -1.30	63.30	61.03	63.30	10,200
01 Feb 18	63.60000 -0.90	64.50	63.00	64.50	5,000
31 Jan 18	64.50000 -0.50	64.82	64.00	64.69	9,600
30 Jan 18	65.00000 -1.50	66.31	65.00	66.31	6,400
29 Jan 18	66.50000 -0.50	66.80	66.12	66.21	6,800
26 Jan 18	67.00000 -0.25	67.25	66.55	67.25	3,000
25 Jan 18	67.25000 +1.00	67.40	66.50	66.50	6,600
24 Jan 18	66.25000 -0.45	67.07	66.25	67.04	3,600
23 Jan 18	66.70000 +0.15	67.00	66.02	66.73	14,800
22 Jan 18	66.55000 +0.44	66.62	65.50	66.03	5,600
19 Jan 18	66.11000 +0.51	66.15	65.60	65.60	3,200
18 Jan 18	65.60000 +0.83	65.65	64.01	64.86	6,000
17 Jan 18	64.77000 -0.18	65.05	64.77	65.05	3,200
16 Jan 18	64.95000 +0.33	64.95	64.51	64.85	3,000
15 Jan 18	64.62000 -0.45	65.12	64.26	65.12	9,000
12 Jan 18	65.07000 -0.90	65.09	64.85	65.09	4,600
11 Jan 18	65.97000 -0.44	66.51	65.60	66.51	5,800
10 Jan 18	66.41000 -0.09	66.56	66.41	66.55	1,400
09 Jan 18	66.50000 -0.47	66.50	66.25	66.40	2,400
08 Jan 18	66.97000 +0.82	66.97	66.18	66.18	4,200
05 Jan 18	66.15000 +0.00	66.30	65.71	65.84	6,200
04 Jan 18	66.15000 +0.58	66.15	65.46	65.46	6,200
03 Jan 18	65.57000 +0.02	65.57	65.57	65.57	2,200
02 Jan 18	65.55000 -0.46	66.19	65.55	65.74	1,400
29 Dec 17	66.01000 +0.01	66.21	65.55	66.01	2,000
28 Dec 17	66.00000 +0.05	66.15	65.40	66.15	3,000
27 Dec 17	65.95000 +0.40	65.95	65.00	65.49	3,000
22 Dec 17	65.55000 -0.06	65.99	65.18	65.76	6,600
21 Dec 17	65.61000 -0.14	65.94	65.00	65.94	5,800
20 Dec 17	65.75000 -0.85	66.60	65.75	66.60	2,800
19 Dec 17	66.60000 -0.41	67.64	66.60	67.64	1,600
18 Dec 17	67.01000 -0.18	67.67	67.01	67.43	3,200
15 Dec 17	67.19000 +0.09	67.98	67.08	67.79	2,200
14 Dec 17	67.10000 +0.10	67.60	66.57	67.20	10,000
13 Dec 17	67.00000 -0.56	67.14	66.57	67.14	3,000
12 Dec 17	67.56000 +0.56	67.59	67.00	67.00	4,400
11 Dec 17	67.00000 +0.36	67.50	66.49	66.50	6,600
08 Dec 17	66.64000 -0.06	67.37	66.64	66.70	4,400
07 Dec 17	66.70000 +0.45	66.78	66.70	66.78	14,200
06 Dec 17	66.25000 +0.20	66.25	65.59	65.90	3,400
05 Dec 17	66.05000 +0.07	66.49	66.00	66.00	2,400
04 Dec 17	65.98000 +0.28	66.39	65.80	66.39	5,600
01 Dec 17	65.70000 -0.24	66.26	65.70	65.93	10,400
30 Nov 17	65.94000 +0.52	66.25	65.30	66.10	5,600
29 Nov 17	65.42000 +0.62	65.96	64.70	65.90	8,600
28 Nov 17	64.80000 +0.30	66.90	64.80	65.13	14,400
27 Nov 17	64.50000 +0.01	64.73	64.12	64.40	8,200
24 Nov 17	64.49000 +0.58	64.55	64.40	64.40	1,400
23 Nov 17	63.91000 -0.34	64.65	63.91	64.65	1,200
22 Nov 17	64.25000 -0.20	65.00	63.93	64.21	3,400
21 Nov 17	64.45000 +0.45	64.45	64.10	64.11	11,200
20 Nov 17	64.00000 +0.04	64.33	63.37	63.89	3,000
17 Nov 17	63.96000 -0.22	64.00	63.96	64.00	800
16 Nov 17	64.18000 -0.82	64.64	64.18	64.60	5,400
15 Nov 17	65.00000 +1.50	65.00	64.00	64.00	2,000
14 Nov 17	63.50000 -1.01	64.02	63.50	64.00	2,400
13 Nov 17	64.51000 +0.19	64.98	63.50	63.76	7,000
10 Nov 17	64.32000 -0.35	64.67	64.32	64.39	1,800
09 Nov 17	64.67000 +0.70	64.69	63.73	63.73	7,000
08 Nov 17	63.97000 +1.80	63.97	62.79	62.79	10,800
07 Nov 17	62.17000 -0.33	62.85	62.08	62.84	2,800
06 Nov 17	62.50000 -0.10	62.88	61.75	62.10	9,600
03 Nov 17	62.60000 +0.84	62.63	61.25	62.63	12,200
02 Nov 17	61.76000 +1.06	62.78	60.98	61.66	11,600
01 Nov 17	60.70000 -0.30	61.09	60.54	60.66	2,800
31 Oct 17	61.00000 +0.25	61.62	60.58	60.75	4,800
30 Oct 17	60.75000 +0.09	61.12	60.52	60.52	12,200
27 Oct 17	60.66000 -0.80	61.81	60.66	61.18	3,000
26 Oct 17	61.46000 +0.81	61.66	60.20	60.64	13,600
25 Oct 17	60.65000 -0.10	60.87	60.23	60.23	3,800
24 Oct 17	60.75000 -0.20	61.00	59.00	60.00	3,800
23 Oct 17	60.95000 +0.97	60.95	60.00	60.00	4,200
20 Oct 17	59.98000 +0.18	59.98	59.30	59.80	7,400
19 Oct 17	59.80000 -0.16	59.89	59.79	59.89	1,400
18 Oct 17	59.96000 -0.41	60.30	59.80	60.30	7,800
17 Oct 17	60.37000 +0.02	61.23	60.30	60.38	5,400
16 Oct 17	60.35000 -0.90	61.27	60.30	61.27	4,800
13 Oct 17	61.25000 -0.75	61.52	59.31	59.31	6,600
12 Oct 17	62.00000 +1.97	62.00	60.00	60.00	13,600
11 Oct 17	60.03000 +0.45	60.03	59.45	59.45	1,400
10 Oct 17	59.58000 -0.42	59.84	59.38	59.57	5,800
06 Oct 17	60.00000 +0.40	60.00	59.64	59.81	3,400
05 Oct 17	59.60000 +0.60	59.60	59.00	59.00	1,600
04 Oct 17	59.00000 +0.28	59.05	59.00	59.01	5,600
03 Oct 17	58.72000 +0.17	58.72	58.57	58.57	4,200
02 Oct 17	58.55000 +1.14	58.55	57.41	57.50	11,200
29 Sep 17	57.41000 -1.29	58.54	57.41	58.54	9,000
28 Sep 17	58.70000 -0.90	59.51	58.70	58.93	4,400
27 Sep 17	59.60000 -0.40	60.55	57.91	60.51	7,000
26 Sep 17	60.00000 +0.35	60.10	60.00	60.05	1,600
25 Sep 17	59.65000 -1.55	61.39	59.57	61.39	2,600
22 Sep 17	61.20000 -0.35	61.26	61.20	61.26	1,400
21 Sep 17	61.55000 +0.04	61.55	61.44	61.44	3,400
20 Sep 17	61.51000 +0.01	62.00	61.43	61.43	2,600
19 Sep 17	61.50000 +0.20	61.50	61.30	61.30	1,600
18 Sep 17	61.30000 +0.28	61.58	61.29	61.58	4,200
15 Sep 17	61.02000 -0.13	61.02	60.95	60.95	800
14 Sep 17	61.15000 -0.45	61.16	60.57	61.14	2,600
13 Sep 17	61.60000 +0.55	61.60	61.12	61.12	2,000
12 Sep 17	61.05000 +0.25	62.00	60.53	62.00	7,000
11 Sep 17	60.80000 +0.28	62.00	60.51	60.73	5,600
08 Sep 17	60.52000 -0.12	61.98	60.52	60.64	1,800
07 Sep 17	60.64000 +0.07	62.02	60.64	62.02	2,000
06 Sep 17	60.57000 +0.67	62.01	60.00	60.49	4,200
05 Sep 17	59.90000 -0.37	60.98	59.75	60.48	5,800
01 Sep 17	60.27000 -0.57	60.27	60.27	60.27	1,600
31 Aug 17	60.84000 -0.41	60.86	60.84	60.86	1,400
30 Aug 17	61.25000 +0.68	61.25	60.21	60.21	1,200
29 Aug 17	60.57000 -0.67	61.20	60.01	60.01	6,800
28 Aug 17	61.24000 -0.54	61.24	61.24	61.24	1,200
25 Aug 17	61.78000 +0.28	61.78	61.78	61.78	600
24 Aug 17	61.50000 +0.00	61.50	61.50	61.50	400
23 Aug 17	61.50000 -0.50	62.49	61.50	62.49	1,400
22 Aug 17	62.00000 +0.00	62.13	61.33	62.13	1,200
21 Aug 17	62.00000 +0.51	62.00	61.49	61.49	400
18 Aug 17	61.49000 -1.01	61.99	61.49	61.99	1,800
17 Aug 17	62.50000 -0.05	62.51	62.50	62.51	800
16 Aug 17	62.55000 +0.00	62.55	62.55	62.55	0
15 Aug 17	62.55000 +0.45	62.55	62.10	62.22	1,200
14 Aug 17	62.10000 +0.60	62.51	62.00	62.00	5,600
11 Aug 17	61.50000 +1.30	61.50	60.80	61.44	4,200
10 Aug 17	60.20000 -0.79	60.20	60.20	60.20	800
09 Aug 17	60.99000 +0.89	61.00	60.45	60.45	1,600
08 Aug 17	60.10000 -0.75	60.10	60.04	60.04	2,800
04 Aug 17	60.85000 +0.80	60.85	59.00	59.00	1,200
03 Aug 17	60.05000 -0.34	60.50	60.05	60.45	2,600
02 Aug 17	60.39000 -0.36	60.72	59.99	59.99	9,200
01 Aug 17	60.75000 +0.24	60.76	60.75	60.75	1,000
31 Jul 17	60.51000 -0.69	61.58	60.51	61.01	3,000
28 Jul 17	61.20000 -1.14	61.60	61.01	61.21	2,400
27 Jul 17	62.34000 -0.16	62.76	62.16	62.58	4,800
26 Jul 17	62.50000 +0.95	62.50	61.14	61.14	3,400
25 Jul 17	61.55000 -0.05	61.95	61.50	61.50	6,800
24 Jul 17	61.60000 -0.40	62.41	60.89	62.41	4,400
21 Jul 17	62.00000 -0.02	62.26	61.98	62.26	1,800
20 Jul 17	62.02000 -0.48	62.25	62.02	62.15	1,600
19 Jul 17	62.50000 -0.09	62.99	62.50	62.93	2,800
18 Jul 17	62.59000 +0.07	62.71	62.24	62.40	2,200
17 Jul 17	62.52000 -0.13	62.65	62.18	62.65	12,400
14 Jul 17	62.65000 -0.45	62.99	62.50	62.75	3,200
13 Jul 17	63.10000 -0.51	64.00	62.50	63.96	6,800
12 Jul 17	63.61000 +2.43	64.32	62.78	62.89	3,200
11 Jul 17	61.18000 +1.58	62.35	60.90	62.35	6,600
10 Jul 17	59.60000 -0.40	60.06	59.60	60.06	2,600
07 Jul 17	60.00000 -0.35	60.75	59.40	60.75	4,400
06 Jul 17	60.35000 -2.24	62.00	60.35	62.00	7,200
05 Jul 17	62.59000 -0.41	62.70	61.88	62.11	6,600
04 Jul 17	63.00000 +0.50	64.62	63.00	64.62	1,600
30 Jun 17	62.50000 -0.77	63.10	62.18	63.10	4,000
29 Jun 17	63.27000 -2.05	63.91	62.32	63.14	12,200
28 Jun 17	65.32000 +0.32	66.77	65.11	65.11	5,800
27 Jun 17	65.00000 +0.72	65.00	63.98	64.28	5,000
26 Jun 17	64.28000 +2.15	64.28	63.03	63.03	3,000
23 Jun 17	62.13000 -0.37	62.51	61.81	62.51	2,600
22 Jun 17	62.50000 -1.02	62.92	62.45	62.92	3,600
21 Jun 17	63.52000 -0.26	63.52	63.52	63.52	800
20 Jun 17	63.78000 +1.37	63.78	62.72	62.72	1,600
19 Jun 17	62.41000 -0.58	63.59	62.27	63.59	5,400
16 Jun 17	62.99000 +0.99	63.00	61.50	62.39	14,000
15 Jun 17	62.00000 -0.51	62.02	61.87	62.02	2,200
14 Jun 17	62.51000 -0.49	63.25	62.51	63.25	4,600
13 Jun 17	63.00000 +0.00	63.00	63.00	63.00	0
12 Jun 17	63.00000 +0.00	63.00	62.96	62.96	1,200
09 Jun 17	63.00000 -1.01	63.90	63.00	63.41	1,800
08 Jun 17	64.01000 -0.20	64.14	64.01	64.14	800
07 Jun 17	64.21000 -1.09	65.30	64.14	65.30	800
06 Jun 17	65.30000 +0.00	65.31	65.09	65.10	2,000
05 Jun 17	65.30000 +0.20	65.30	65.23	65.23	2,600
02 Jun 17	65.10000 +1.00	65.10	63.63	63.63	2,400
01 Jun 17	64.10000 +0.52	64.74	63.98	64.74	2,400
31 May 17	63.58000 +1.48	63.58	62.20	62.20	2,400
30 May 17	62.10000 -0.90	62.51	62.10	62.49	2,000
29 May 17	63.00000 +0.50	63.01	63.00	63.01	1,600
26 May 17	62.50000 +0.00	62.51	62.50	62.50	2,200
25 May 17	62.50000 +0.17	62.69	61.97	62.69	2,600
24 May 17	62.33000 +0.02	62.99	62.10	62.99	1,600
23 May 17	62.31000 +0.11	62.36	62.31	62.36	1,000
19 May 17	62.20000 +0.13	62.20	61.95	61.97	1,400
18 May 17	62.07000 +0.10	62.07	61.54	61.76	2,400
17 May 17	61.97000 -1.35	63.64	61.97	63.64	7,000
16 May 17	63.32000 -0.53	64.00	63.29	64.00	2,400
15 May 17	63.85000 +0.31	64.30	63.81	63.81	1,600
12 May 17	63.54000 +0.00	63.54	63.54	63.54	800
11 May 17	63.54000 -1.26	64.27	63.54	64.27	5,000
10 May 17	64.80000 -0.16	65.00	64.69	64.70	3,200
09 May 17	64.96000 -0.63	65.07	64.96	65.07	800
08 May 17	65.59000 -0.21	66.00	65.00	65.14	4,800
05 May 17	65.80000 +1.85	66.02	64.94	64.94	25,600
04 May 17	63.95000 -1.01	64.00	63.90	63.96	3,000
03 May 17	64.96000 +0.41	64.96	63.33	63.33	1,000
02 May 17	64.55000 -0.42	64.55	64.42	64.42	2,200
01 May 17	64.97000 +0.66	64.97	64.97	64.97	1,600
28 Apr 17	64.31000 +0.38	64.31	62.45	62.45	2,800
27 Apr 17	63.93000 +0.53	63.98	62.92	62.92	6,800
26 Apr 17	63.40000 -0.14	64.13	63.40	63.56	2,200
25 Apr 17	63.54000 -0.02	64.17	62.63	62.63	8,200
24 Apr 17	63.56000 -0.01	63.60	63.45	63.45	2,600
21 Apr 17	63.57000 +0.57	63.57	62.75	62.75	7,600
20 Apr 17	63.00000 -0.06	63.00	62.49	63.00	2,800
19 Apr 17	63.06000 +0.36	63.08	61.80	62.51	6,000
18 Apr 17	62.70000 -0.79	63.82	62.70	63.77	2,000
17 Apr 17	63.49000 +0.74	63.49	62.02	62.02	3,200
13 Apr 17	62.75000 -0.61	62.75	62.74	62.75	1,200
12 Apr 17	63.36000 +0.68	63.40	62.96	62.96	7,000
11 Apr 17	62.68000 -0.27	63.00	62.68	63.00	3,200
10 Apr 17	62.95000 +0.11	63.54	62.53	62.53	4,800
07 Apr 17	62.84000 +0.03	63.11	62.45	63.07	9,800
06 Apr 17	62.81000 -0.12	63.24	62.70	62.75	7,000
05 Apr 17	62.93000 +0.33	62.93	62.56	62.56	3,200
04 Apr 17	62.60000 +0.10	62.60	61.85	62.31	5,800
03 Apr 17	62.50000 +0.37	62.50	61.19	62.48	3,200
31 Mar 17	62.13000 -0.32	62.50	62.13	62.29	4,000
30 Mar 17	62.45000 -0.04	62.50	62.45	62.45	4,000
29 Mar 17	62.49000 +0.00	62.50	61.70	61.70	2,800
28 Mar 17	62.49000 -0.42	62.50	61.40	62.28	9,800
27 Mar 17	62.91000 +0.76	62.91	62.49	62.49	2,400
24 Mar 17	62.15000 +0.55	62.24	61.61	61.61	3,600
23 Mar 17	61.60000 +0.00	61.60	61.26	61.38	1,400
22 Mar 17	61.60000 +0.39	62.00	60.68	60.70	6,000
21 Mar 17	61.21000 -1.36	62.01	61.18	61.47	18,200
20 Mar 17	62.57000 +0.46	62.75	61.98	61.98	3,000
17 Mar 17	62.11000 -0.54	62.65	62.11	62.65	1,000
16 Mar 17	62.65000 +1.40	64.12	62.15	62.83	7,800
15 Mar 17	61.25000 -1.30	63.02	61.00	63.02	16,600
14 Mar 17	62.55000 -2.80	63.71	62.00	63.70	17,800
13 Mar 17	65.35000 +1.00	65.37	65.00	65.21	3,600
10 Mar 17	64.35000 -0.15	64.50	64.21	64.50	1,600
09 Mar 17	64.50000 -0.57	65.07	64.50	65.03	2,000
08 Mar 17	65.07000 -0.24	65.57	64.85	64.85	10,000
07 Mar 17	65.31000 -1.11	66.49	65.31	66.42	5,000
06 Mar 17	66.42000 -0.02	67.19	64.93	67.12	7,600
03 Mar 17	66.44000 +0.54	66.69	65.19	65.19	8,400
02 Mar 17	65.90000 +0.46	65.90	65.00	65.50	8,000
01 Mar 17	65.44000 +1.19	65.44	64.50	65.20	8,800
28 Feb 17	64.25000 +1.25	64.40	63.04	64.40	7,400
27 Feb 17	63.00000 -1.25	64.41	63.00	64.41	3,000
24 Feb 17	64.25000 -0.75	64.63	64.00	64.53	7,600
23 Feb 17	65.00000 -0.90	65.90	64.92	65.90	2,400
22 Feb 17	65.90000 +0.11	65.90	65.57	65.88	3,600
21 Feb 17	65.79000 +0.39	65.90	65.25	65.25	9,400
17 Feb 17	65.40000 -0.49	65.89	65.40	65.89	4,000
16 Feb 17	65.89000 +0.79	65.89	64.50	65.10	2,200
15 Feb 17	65.10000 +0.05	65.21	64.89	65.05	6,400
14 Feb 17	65.05000 -0.88	65.90	65.01	65.90	5,600
13 Feb 17	65.93000 +0.43	65.95	65.92	65.92	8,200
10 Feb 17	65.50000 +1.50	65.80	64.49	64.49	10,600
09 Feb 17	64.00000 -0.57	64.56	63.99	64.11	6,200
08 Feb 17	64.57000 +0.94	64.57	63.53	63.60	6,600
07 Feb 17	63.63000 -0.34	63.91	63.00	63.03	2,200
06 Feb 17	63.97000 -0.52	64.55	63.97	64.50	1,800
03 Feb 17	64.49000 +0.27	64.62	63.80	64.01	6,800
02 Feb 17	64.22000 +0.25	64.62	63.97	64.62	4,400
01 Feb 17	63.97000 +1.02	63.97	62.53	62.53	4,400
31 Jan 17	62.95000 -1.13	64.00	62.95	64.00	5,200
30 Jan 17	64.08000 +0.08	64.19	64.03	64.19	2,600
27 Jan 17	64.00000 +0.00	64.86	64.00	64.86	5,200
26 Jan 17	64.00000 -1.10	65.00	63.98	65.00	19,600
25 Jan 17	65.10000 -0.69	66.20	65.10	66.00	19,200
24 Jan 17	65.79000 +0.84	65.89	65.00	65.20	11,200
23 Jan 17	64.95000 +0.30	65.56	64.70	64.80	5,800
20 Jan 17	64.65000 +0.41	64.83	64.65	64.82	2,000
19 Jan 17	64.24000 -0.37	65.12	64.20	65.12	5,200
18 Jan 17	64.61000 -0.59	65.22	64.40	65.21	7,000
17 Jan 17	65.20000 +0.51	65.20	64.11	64.66	12,800
16 Jan 17	64.69000 +1.55	64.87	63.99	64.09	26,600
13 Jan 17	63.14000 +0.92	63.14	62.82	62.94	3,800
12 Jan 17	62.22000 -0.75	62.22	61.53	62.16	5,200
11 Jan 17	62.97000 -0.03	63.58	62.75	63.37	8,800
10 Jan 17	63.00000 -0.60	63.60	62.98	63.60	7,200
09 Jan 17	63.60000 +0.37	64.45	63.45	64.45	1,800
06 Jan 17	63.23000 -0.38	63.90	62.60	63.61	4,000
05 Jan 17	63.61000 +0.56	64.49	63.31	64.49	10,000
04 Jan 17	63.05000 +0.55	63.18	62.50	62.50	5,400
03 Jan 17	62.50000 +0.15	62.56	62.20	62.30	10,200
30 Dec 16	62.35000 -0.01	63.67	62.35	63.67	2,200
29 Dec 16	62.36000 -0.01	62.42	62.35	62.42	3,400
28 Dec 16	62.37000 +0.10	63.72	62.32	63.72	4,400
23 Dec 16	62.27000 -0.46	63.94	62.26	63.94	3,400
22 Dec 16	62.73000 -0.74	63.00	62.52	63.00	2,000
21 Dec 16	63.47000 +0.47	63.47	62.52	62.90	4,400
20 Dec 16	63.00000 -0.98	63.36	62.38	63.36	16,800
19 Dec 16	63.98000 +0.81	64.28	63.60	63.86	6,600
16 Dec 16	63.17000 +0.20	63.94	63.17	63.94	2,000
15 Dec 16	62.97000 +0.11	63.07	62.51	63.07	3,400
14 Dec 16	62.86000 -0.92	63.93	62.51	63.93	4,600
13 Dec 16	63.78000 +0.75	63.79	63.43	63.56	8,200
12 Dec 16	63.03000 +1.26	63.03	61.58	61.58	5,600
09 Dec 16	61.77000 +0.40	61.77	61.71	61.71	1,400
08 Dec 16	61.37000 -0.57	62.49	61.34	62.49	5,200
07 Dec 16	61.94000 +0.98	62.50	60.84	60.84	4,000
06 Dec 16	60.96000 -0.04	61.01	60.52	61.01	5,000
05 Dec 16	61.00000 -0.50	62.44	61.00	62.44	4,800
02 Dec 16	61.50000 +0.95	61.96	60.76	60.76	1,800
01 Dec 16	60.55000 -2.45	63.30	60.55	63.30	13,200
30 Nov 16	63.00000 -1.51	64.96	63.00	64.96	7,800
29 Nov 16	64.51000 +1.11	64.51	64.16	64.27	3,400
28 Nov 16	63.40000 -0.75	64.01	63.40	64.01	7,800
25 Nov 16	64.15000 -0.13	64.15	64.15	64.15	600
24 Nov 16	64.28000 +0.27	64.60	64.15	64.30	11,800
23 Nov 16	64.01000 -0.26	64.20	63.47	64.19	6,600
22 Nov 16	64.27000 +1.02	64.90	63.50	63.99	16,800
21 Nov 16	63.25000 +0.34	63.65	61.82	63.62	9,400
18 Nov 16	62.91000 -0.89	63.55	62.91	63.55	7,400
17 Nov 16	63.80000 -0.20	64.12	63.60	64.12	4,800
16 Nov 16	64.00000 +0.79	64.00	64.00	64.00	800
15 Nov 16	63.21000 +0.46	63.21	63.21	63.21	1,200
14 Nov 16	62.75000 -0.67	65.79	62.00	65.79	16,400
11 Nov 16	63.42000 -0.48	64.20	63.42	63.88	6,800
10 Nov 16	63.90000 -3.10	67.34	63.50	67.34	24,200
09 Nov 16	67.00000 -0.57	67.39	65.53	65.53	6,200
08 Nov 16	67.57000 +0.82	67.65	67.57	67.64	1,000
07 Nov 16	66.75000 +0.00	66.75	66.75	66.75	0
04 Nov 16	66.75000 -0.85	67.49	66.59	67.49	2,000
03 Nov 16	67.60000 +0.10	67.60	66.79	66.79	600
02 Nov 16	67.50000 +0.04	68.15	67.50	68.02	6,000
01 Nov 16	67.46000 -0.67	67.64	67.46	67.64	4,600
31 Oct 16	68.13000 +0.83	68.13	67.80	67.97	4,400
28 Oct 16	67.30000 +0.00	67.30	67.30	67.30	0
27 Oct 16	67.30000 -0.33	67.75	67.24	67.53	4,600
26 Oct 16	67.63000 -0.12	68.01	67.31	67.75	3,000
25 Oct 16	67.75000 -0.07	68.01	67.59	68.01	2,000
24 Oct 16	67.82000 +0.22	68.37	67.59	67.59	11,200
21 Oct 16	67.60000 +0.18	67.99	67.00	67.99	4,000
20 Oct 16	67.42000 -0.18	67.58	67.42	67.49	3,000
19 Oct 16	67.60000 -0.35	67.89	67.41	67.89	2,600
18 Oct 16	67.95000 +0.97	67.95	66.43	66.43	12,600
17 Oct 16	66.98000 +0.41	68.37	66.37	68.37	2,800
14 Oct 16	66.57000 -0.48	66.96	66.57	66.96	1,200
13 Oct 16	67.05000 +1.48	67.05	65.60	65.60	4,000
12 Oct 16	65.57000 +0.19	65.59	65.13	65.13	11,000
11 Oct 16	65.38000 +1.13	65.38	63.03	63.03	4,400
07 Oct 16	64.25000 -0.15	64.58	64.00	64.58	1,600
06 Oct 16	64.40000 +0.20	64.60	64.40	64.60	1,600
05 Oct 16	64.20000 +0.00	64.52	64.01	64.01	4,000
04 Oct 16	64.20000 -0.12	65.25	64.20	65.24	6,800
03 Oct 16	64.32000 +0.22	64.32	64.00	64.05	2,400
30 Sep 16	64.10000 +0.45	64.95	64.10	64.95	1,000
29 Sep 16	63.65000 -0.34	63.66	63.28	63.66	3,000
28 Sep 16	63.99000 -0.99	65.16	63.71	65.16	7,400
27 Sep 16	64.98000 +0.00	64.98	64.98	64.98	600
26 Sep 16	64.98000 -0.64	65.30	64.50	65.30	3,200
23 Sep 16	65.62000 +0.02	66.10	65.57	66.10	1,800
22 Sep 16	65.60000 +0.31	65.60	65.50	65.50	600
21 Sep 16	65.29000 +0.57	65.31	64.90	64.95	1,600
20 Sep 16	64.72000 -0.26	65.52	64.72	65.00	3,800
19 Sep 16	64.98000 +0.31	64.98	64.98	64.98	600
16 Sep 16	64.67000 -0.08	64.75	64.54	64.75	2,000
15 Sep 16	64.75000 -0.21	65.43	64.20	64.20	5,600
14 Sep 16	64.96000 +1.35	64.96	64.19	64.19	2,000
13 Sep 16	63.61000 -1.58	64.70	63.61	64.70	5,400
12 Sep 16	65.19000 -0.17	65.20	64.92	65.19	4,600
09 Sep 16	65.36000 -0.64	65.49	65.05	65.49	15,800
08 Sep 16	66.00000 -0.55	66.60	66.00	66.60	4,000
07 Sep 16	66.55000 -1.74	68.28	66.45	68.28	16,800
06 Sep 16	68.29000 -0.43	69.46	68.29	69.46	13,200
02 Sep 16	68.72000 +0.22	68.98	68.54	68.63	14,800
01 Sep 16	68.50000 +0.63	68.52	67.92	68.00	10,200
31 Aug 16	67.87000 -0.03	67.87	67.52	67.80	3,200
30 Aug 16	67.90000 -0.20	68.20	67.50	68.20	18,000
29 Aug 16	68.10000 -0.37	68.48	67.50	68.48	6,000
26 Aug 16	68.47000 +0.17	69.48	68.21	69.48	2,400
25 Aug 16	68.30000 -0.20	68.51	68.15	68.42	5,400
24 Aug 16	68.50000 +1.52	68.73	66.52	67.59	5,200
23 Aug 16	66.98000 -0.15	67.75	65.82	67.15	30,600
22 Aug 16	67.13000 +4.83	67.64	63.53	63.53	32,400
19 Aug 16	62.30000 -0.33	62.47	62.20	62.44	4,800
18 Aug 16	62.63000 +0.06	62.71	62.25	62.71	21,400
17 Aug 16	62.57000 +0.27	62.57	61.72	62.57	7,000
16 Aug 16	62.30000 +1.92	62.30	60.99	60.99	14,800
15 Aug 16	60.38000 -0.07	60.45	60.00	60.45	8,600
12 Aug 16	60.45000 +0.40	60.58	59.82	59.82	2,200
11 Aug 16	60.05000 +0.49	60.15	59.33	59.48	7,000
10 Aug 16	59.56000 +0.64	59.95	58.81	59.19	5,600
09 Aug 16	58.92000 +0.00	58.92	58.92	58.92	0
08 Aug 16	58.92000 +0.36	59.01	58.92	58.96	1,200
05 Aug 16	58.56000 +0.42	58.56	58.36	58.36	3,800
04 Aug 16	58.14000 -0.11	59.08	58.14	59.08	2,200
03 Aug 16	58.25000 +0.21	58.25	58.04	58.04	800
02 Aug 16	58.04000 -1.90	59.65	58.03	59.65	4,800
29 Jul 16	59.94000 -0.04	60.00	59.93	59.99	6,600
28 Jul 16	59.98000 +0.18	59.98	59.74	59.79	1,800
27 Jul 16	59.80000 -0.20	59.99	59.38	59.38	7,400
26 Jul 16	60.00000 -0.16	60.01	60.00	60.01	1,000
25 Jul 16	60.16000 -0.17	60.35	60.16	60.35	3,000
22 Jul 16	60.33000 +0.73	60.43	58.24	59.60	9,000
21 Jul 16	59.60000 -0.25	60.10	59.00	60.10	3,800
20 Jul 16	59.85000 +0.56	60.19	59.57	60.00	8,800
19 Jul 16	59.29000 +0.34	59.29	58.61	58.97	2,600
18 Jul 16	58.95000 +0.40	58.95	58.40	58.72	1,800
15 Jul 16	58.55000 -0.77	59.99	58.55	59.99	12,000
14 Jul 16	59.32000 -0.60	60.21	59.32	60.21	3,400
13 Jul 16	59.92000 +1.38	59.93	58.99	59.00	14,600
12 Jul 16	58.54000 +1.54	58.54	57.59	57.59	8,000
11 Jul 16	57.00000 +2.30	57.00	55.24	55.24	11,200
08 Jul 16	54.70000 +0.20	54.75	54.53	54.75	3,600
07 Jul 16	54.50000 -0.41	54.51	54.50	54.51	3,400
06 Jul 16	54.91000 -0.81	55.01	54.45	55.01	4,000
05 Jul 16	55.72000 -0.34	55.82	55.45	55.82	2,400
04 Jul 16	56.06000 -0.27	56.07	55.70	55.70	1,200
30 Jun 16	56.33000 +0.54	56.35	55.70	56.00	3,800
29 Jun 16	55.79000 +1.35	55.95	55.26	55.95	4,000
28 Jun 16	54.44000 +0.98	54.44	53.75	53.75	5,600
27 Jun 16	53.46000 +0.21	53.48	51.58	52.68	6,400
24 Jun 16	53.25000 -0.58	53.81	51.07	51.07	13,800
23 Jun 16	53.83000 +0.90	54.65	53.83	53.98	4,800
22 Jun 16	52.93000 -0.26	53.97	52.93	53.97	3,400
21 Jun 16	53.19000 -0.59	53.96	53.19	53.95	5,200
20 Jun 16	53.78000 +0.18	54.50	53.66	53.66	2,600
17 Jun 16	53.60000 -0.40	54.48	53.25	54.48	3,400
16 Jun 16	54.00000 -0.48	54.50	54.00	54.50	1,600
15 Jun 16	54.48000 -0.10	54.58	53.89	54.58	6,800
14 Jun 16	54.58000 -0.69	55.40	54.58	55.40	5,200
13 Jun 16	55.27000 -0.38	55.53	55.27	55.53	3,200
10 Jun 16	55.65000 -0.98	56.00	55.00	56.00	4,000
09 Jun 16	56.63000 +0.43	56.89	56.21	56.89	4,600
08 Jun 16	56.20000 -1.89	58.07	56.20	58.07	5,400
07 Jun 16	58.09000 -0.41	58.09	57.78	57.78	800
06 Jun 16	58.50000 -0.61	59.96	58.50	59.96	6,800
03 Jun 16	59.11000 +0.22	59.16	58.95	58.96	2,600
02 Jun 16	58.89000 +0.64	59.27	58.73	58.73	2,600
01 Jun 16	58.25000 -0.33	58.50	58.25	58.50	1,600
31 May 16	58.58000 -0.41	59.25	58.54	59.25	2,000
30 May 16	58.99000 +0.54	59.97	58.87	59.97	9,000
27 May 16	58.45000 +0.24	58.57	58.19	58.19	1,400
26 May 16	58.21000 -0.10	58.27	58.05	58.27	2,200
25 May 16	58.31000 -0.45	58.31	58.31	58.31	600
24 May 16	58.76000 +1.36	59.00	57.76	57.76	4,200
20 May 16	57.40000 +0.83	57.98	56.60	57.13	9,200
19 May 16	56.57000 +1.42	56.57	55.15	55.15	2,400
18 May 16	55.15000 -0.28	55.90	55.10	55.55	3,600
17 May 16	55.43000 -0.61	55.72	55.05	55.05	2,800
16 May 16	56.04000 +0.73	56.04	55.01	55.01	9,600
13 May 16	55.31000 +0.59	55.31	54.70	54.73	6,800
12 May 16	54.72000 -0.22	55.18	54.50	55.18	3,400
11 May 16	54.94000 -0.67	55.32	54.91	55.32	4,200
10 May 16	55.61000 +0.35	55.61	55.61	55.61	400
09 May 16	55.26000 -0.02	55.51	55.01	55.28	15,800
06 May 16	55.28000 +0.09	55.28	54.43	55.19	4,400
05 May 16	55.19000 +0.19	55.19	55.06	55.08	3,800
04 May 16	55.00000 -0.76	55.24	54.41	55.24	7,000
03 May 16	55.76000 -0.69	56.98	55.58	56.98	5,400
02 May 16	56.45000 +0.97	56.50	55.01	56.49	9,000
29 Apr 16	55.48000 +0.33	56.09	54.32	55.30	10,400
28 Apr 16	55.15000 +1.62	55.24	53.49	53.49	11,800
27 Apr 16	53.53000 -1.42	55.02	53.04	55.02	24,800
26 Apr 16	54.95000 -0.22	55.30	54.88	55.25	6,600
25 Apr 16	55.17000 -0.82	55.87	54.69	55.87	23,600
22 Apr 16	55.99000 -1.01	57.00	55.00	57.00	14,800
21 Apr 16	57.00000 -2.24	59.13	57.00	59.13	13,200
20 Apr 16	59.24000 +0.27	59.25	58.97	58.97	4,600
19 Apr 16	58.97000 +0.06	59.25	58.90	59.25	1,400
18 Apr 16	58.91000 -0.09	59.25	58.91	59.00	5,200
15 Apr 16	59.00000 +0.79	59.00	58.42	58.42	8,400
14 Apr 16	58.21000 +0.37	58.21	57.88	57.88	1,600
13 Apr 16	57.84000 +0.38	58.11	56.95	56.95	8,200
12 Apr 16	57.46000 -1.29	58.75	57.46	58.75	10,600
11 Apr 16	58.75000 -0.25	58.75	58.54	58.71	1,200
08 Apr 16	59.00000 +0.44	59.26	58.60	58.60	2,400
07 Apr 16	58.56000 +0.88	58.56	57.70	57.85	3,200
06 Apr 16	57.68000 -0.39	58.00	57.57	58.00	12,000
05 Apr 16	58.07000 -0.93	59.00	58.07	59.00	1,800
04 Apr 16	59.00000 -0.10	59.99	59.00	59.99	4,200
01 Apr 16	59.10000 +0.05	59.10	59.00	59.00	4,000
31 Mar 16	59.05000 -0.08	59.05	59.00	59.05	2,600
30 Mar 16	59.13000 +0.57	59.97	59.00	59.97	4,800
29 Mar 16	58.56000 -0.77	59.73	58.56	59.73	600
28 Mar 16	59.33000 +0.29	59.33	58.70	59.25	4,400
24 Mar 16	59.04000 +0.64	59.04	58.50	58.97	3,800
23 Mar 16	58.40000 +1.35	58.40	57.20	57.23	4,600
22 Mar 16	57.05000 -1.90	58.02	56.78	58.01	20,600
21 Mar 16	58.95000 +0.60	58.95	57.74	58.36	4,200
18 Mar 16	58.35000 -1.95	60.20	58.35	60.20	7,800
17 Mar 16	60.30000 -0.73	60.62	60.25	60.62	2,400
16 Mar 16	61.03000 -0.56	62.00	61.03	61.99	2,800
15 Mar 16	61.59000 -0.16	61.75	60.50	61.73	7,600
14 Mar 16	61.75000 -0.04	61.79	61.15	61.79	6,600
11 Mar 16	61.79000 +1.63	61.86	61.18	61.18	5,200
10 Mar 16	60.16000 +0.06	60.80	60.16	60.77	2,800
09 Mar 16	60.10000 +0.40	62.63	60.10	62.63	7,800
08 Mar 16	59.70000 +0.35	59.70	59.44	59.61	1,400
07 Mar 16	59.35000 -0.10	59.97	59.25	59.25	3,400
04 Mar 16	59.45000 -1.80	61.97	59.43	61.97	4,600
03 Mar 16	61.25000 -1.50	62.53	61.25	62.32	1,400
02 Mar 16	62.75000 +0.43	62.75	61.66	62.54	4,800
01 Mar 16	62.32000 +0.66	62.52	61.89	62.14	2,600
29 Feb 16	61.66000 -0.34	61.90	61.50	61.90	2,400
26 Feb 16	62.00000 +0.11	62.18	62.00	62.00	5,000
25 Feb 16	61.89000 +0.89	61.89	60.08	60.08	14,800
24 Feb 16	61.00000 +0.02	61.00	60.45	60.62	3,200
23 Feb 16	60.98000 +0.34	60.98	60.62	60.84	2,600
22 Feb 16	60.64000 -0.20	61.50	60.64	60.84	7,800
19 Feb 16	60.84000 +0.14	60.84	59.63	59.76	7,400
18 Feb 16	60.70000 +0.65	60.71	59.85	60.59	3,800
17 Feb 16	60.05000 +2.40	60.05	58.47	58.47	4,400
16 Feb 16	57.65000 +1.92	58.47	56.98	58.47	9,000
12 Feb 16	55.73000 +0.58	55.75	55.00	55.04	3,400
11 Feb 16	55.15000 -1.25	56.00	55.15	55.48	5,000
10 Feb 16	56.40000 +0.89	56.82	55.67	55.67	7,000
09 Feb 16	55.51000 +0.05	56.00	55.15	55.15	2,600
08 Feb 16	55.46000 -3.30	58.56	54.38	58.56	11,000
05 Feb 16	58.76000 -1.24	60.01	58.76	60.01	4,800
04 Feb 16	60.00000 -0.54	60.73	59.71	60.57	4,200
03 Feb 16	60.54000 +0.11	61.00	60.45	60.99	1,600
02 Feb 16	60.43000 -0.92	60.43	60.43	60.43	600
01 Feb 16	61.35000 -0.44	61.35	61.35	61.35	600
29 Jan 16	61.79000 +1.27	61.99	61.16	61.16	4,800
28 Jan 16	60.52000 -0.09	61.31	60.50	61.31	2,800
27 Jan 16	60.61000 -2.28	62.51	60.61	62.51	7,000
26 Jan 16	62.89000 +1.08	63.34	62.00	62.00	10,000
25 Jan 16	61.81000 +0.31	62.61	61.51	62.61	3,400
22 Jan 16	61.50000 +1.00	62.48	61.26	61.40	5,800
21 Jan 16	60.50000 +1.60	60.67	59.49	59.50	3,000
20 Jan 16	58.90000 -0.49	58.99	57.92	58.74	18,600
19 Jan 16	59.39000 +0.89	59.51	58.58	58.58	3,600
18 Jan 16	58.50000 -1.50	60.00	57.69	59.65	12,000
15 Jan 16	60.00000 -1.35	60.49	59.60	60.49	10,400
14 Jan 16	61.35000 +1.57	61.35	59.60	59.66	3,200
13 Jan 16	59.78000 -1.31	61.61	59.67	61.61	5,400
12 Jan 16	61.09000 +1.08	61.20	60.49	60.49	3,200
11 Jan 16	60.01000 -0.47	60.50	59.31	60.50	3,600
08 Jan 16	60.48000 +0.73	60.74	59.98	59.98	8,000
07 Jan 16	59.75000 +0.09	60.00	58.79	58.96	10,000
06 Jan 16	59.66000 -0.57	60.40	59.45	60.15	9,000
05 Jan 16	60.23000 -0.17	61.07	60.15	61.07	3,200
04 Jan 16	60.40000 -1.23	61.00	59.50	60.80	9,400
31 Dec 15	61.63000 -1.17	62.80	61.30	62.80	3,800
30 Dec 15	62.80000 -0.59	63.39	62.80	63.39	4,600
29 Dec 15	63.39000 +0.13	63.90	62.96	63.15	4,000
24 Dec 15	63.26000 +0.76	63.53	62.72	62.72	5,200
23 Dec 15	62.50000 -0.50	62.99	62.35	62.99	7,400
22 Dec 15	63.00000 +0.15	63.00	62.06	62.50	5,000
21 Dec 15	62.85000 -0.10	63.07	62.85	63.07	3,600
18 Dec 15	62.95000 -0.14	63.03	62.68	63.03	4,000
17 Dec 15	63.09000 -1.31	65.00	63.09	64.99	5,600
16 Dec 15	64.40000 +0.33	64.40	64.17	64.37	10,000
15 Dec 15	64.07000 +1.37	64.20	63.13	63.78	7,400
14 Dec 15	62.70000 +0.21	63.20	62.53	62.98	9,800
11 Dec 15	62.49000 -0.70	63.17	61.73	63.05	5,400
10 Dec 15	63.19000 +1.58	63.25	62.49	62.49	3,600
09 Dec 15	61.61000 -0.94	63.71	61.23	63.71	8,400
08 Dec 15	62.55000 -1.15	64.21	61.97	64.21	14,200
07 Dec 15	63.70000 +0.45	63.70	63.29	63.61	3,800
04 Dec 15	63.25000 +0.10	63.62	63.00	63.09	4,000
03 Dec 15	63.15000 -0.70	64.73	63.15	64.73	14,800
02 Dec 15	63.85000 +0.92	64.68	63.58	63.58	12,800
01 Dec 15	62.93000 +0.82	63.21	62.23	62.23	19,200
30 Nov 15	62.11000 -0.89	63.48	61.38	63.48	6,000
27 Nov 15	63.00000 -0.40	63.93	63.00	63.93	2,000
26 Nov 15	63.40000 +0.40	63.40	63.39	63.39	2,200
25 Nov 15	63.00000 +0.45	63.86	62.65	62.66	10,200
24 Nov 15	62.55000 +1.07	63.90	62.01	62.01	6,600
23 Nov 15	61.48000 +0.25	62.43	61.25	61.91	7,000
20 Nov 15	61.23000 +0.22	61.92	61.06	61.44	3,600
19 Nov 15	61.01000 +0.63	61.40	60.49	60.49	19,200
18 Nov 15	60.38000 +0.53	60.92	60.11	60.29	2,200
17 Nov 15	59.85000 -0.15	60.80	59.30	60.80	6,400
16 Nov 15	60.00000 +2.59	60.00	57.30	57.30	7,200
13 Nov 15	57.41000 -1.16	58.00	57.24	57.90	8,200
12 Nov 15	58.57000 -1.51	60.72	58.57	60.72	5,200
11 Nov 15	60.08000 +0.42	60.91	60.08	60.91	600
10 Nov 15	59.66000 -0.63	60.83	59.65	60.83	1,400
09 Nov 15	60.29000 +0.06	60.29	60.29	60.29	600
06 Nov 15	60.23000 -0.91	61.39	60.08	61.39	3,200
05 Nov 15	61.14000 +0.27	61.14	60.59	60.99	4,000
04 Nov 15	60.87000 +1.89	60.87	59.37	59.37	4,000
03 Nov 15	58.98000 +1.87	59.78	57.10	57.10	14,400
02 Nov 15	57.11000 -0.40	57.72	56.99	57.01	9,400
30 Oct 15	57.51000 -0.28	59.11	57.51	59.11	13,400
29 Oct 15	57.79000 -0.76	59.79	57.63	59.79	13,000
28 Oct 15	58.55000 -0.95	60.37	57.00	60.37	16,400
27 Oct 15	59.50000 -2.16	61.98	59.49	61.98	8,200
26 Oct 15	61.66000 -0.51	62.49	61.66	62.49	7,600
23 Oct 15	62.17000 -0.25	62.32	61.84	61.84	1,800
22 Oct 15	62.42000 +0.42	62.53	62.29	62.31	3,400
21 Oct 15	62.00000 -0.49	62.59	62.00	62.51	2,200
20 Oct 15	62.49000 +1.32	62.49	61.77	61.77	1,800
19 Oct 15	61.17000 -0.01	61.50	60.92	60.98	4,600
16 Oct 15	61.18000 +0.15	61.39	60.85	60.85	1,600
15 Oct 15	61.03000 -0.10	61.73	60.92	61.73	2,600
14 Oct 15	61.13000 -1.22	61.73	61.10	61.73	8,400
13 Oct 15	62.35000 +1.51	62.42	61.70	61.78	2,800
09 Oct 15	60.84000 -1.06	61.44	60.75	61.44	6,200
08 Oct 15	61.90000 -0.44	61.90	61.70	61.81	2,000
07 Oct 15	62.34000 +0.44	62.96	62.34	62.96	2,000
06 Oct 15	61.90000 -1.45	63.50	61.90	63.50	16,200
05 Oct 15	63.35000 +1.86	63.71	61.98	61.99	29,200
02 Oct 15	61.49000 +0.14	61.49	61.25	61.35	1,000
01 Oct 15	61.35000 -0.84	62.03	61.17	62.02	2,400
30 Sep 15	62.19000 +1.49	62.19	61.17	61.17	3,400
29 Sep 15	60.70000 -0.80	62.10	60.70	62.07	34,600
28 Sep 15	61.50000 -0.75	62.85	61.50	62.85	2,400
25 Sep 15	62.25000 +0.57	62.84	61.91	62.10	2,400
24 Sep 15	61.68000 -0.64	62.01	61.15	61.38	4,000
23 Sep 15	62.32000 +0.56	62.32	62.09	62.09	1,600
22 Sep 15	61.76000 -1.18	62.62	61.75	62.50	4,200
21 Sep 15	62.94000 +1.55	63.48	60.05	60.05	7,400
18 Sep 15	61.39000 +1.02	61.39	61.00	61.00	1,000
17 Sep 15	60.37000 -0.78	61.30	60.37	61.30	1,200
16 Sep 15	61.15000 +0.73	61.49	60.75	60.75	4,400
15 Sep 15	60.42000 -0.11	60.84	60.25	60.25	5,200
14 Sep 15	60.53000 -0.37	60.85	59.70	59.70	5,000
11 Sep 15	60.90000 -0.20	61.88	60.58	61.88	6,000
10 Sep 15	61.10000 -0.40	61.10	60.29	60.29	1,600
09 Sep 15	61.50000 -0.50	62.00	61.50	62.00	2,400
08 Sep 15	62.00000 +1.73	62.00	60.32	60.32	4,000
04 Sep 15	60.27000 -0.93	61.25	60.07	61.19	2,600
03 Sep 15	61.20000 +0.93	61.20	60.10	60.10	14,600
02 Sep 15	60.27000 +2.37	60.39	58.35	58.35	10,800
01 Sep 15	57.90000 +1.57	58.15	56.25	56.33	5,600
31 Aug 15	56.33000 -1.22	58.24	56.25	57.85	10,000
28 Aug 15	57.55000 +0.20	57.85	57.15	57.85	6,800
27 Aug 15	57.35000 +0.06	59.10	57.35	58.01	8,400
26 Aug 15	57.29000 +1.86	57.29	55.26	55.44	5,800
25 Aug 15	55.43000 +1.18	58.47	55.43	55.54	15,000
24 Aug 15	54.25000 -1.30	57.06	46.00	46.00	34,600
21 Aug 15	55.55000 -3.45	58.00	55.06	57.48	17,200
20 Aug 15	59.00000 -0.60	59.23	58.53	59.05	6,200
19 Aug 15	59.60000 -1.00	60.98	59.60	60.98	7,600
18 Aug 15	60.60000 +0.48	60.61	60.00	60.12	1,800
17 Aug 15	60.12000 +0.17	60.12	59.44	59.95	9,800
14 Aug 15	59.95000 +0.20	60.44	59.35	59.35	8,400
13 Aug 15	59.75000 +0.78	59.75	59.01	59.01	600
12 Aug 15	58.97000 -1.03	59.63	58.33	59.63	7,400
11 Aug 15	60.00000 +0.24	60.00	59.74	59.74	2,200
10 Aug 15	59.76000 -0.34	61.13	59.75	61.13	8,400
07 Aug 15	60.10000 -0.75	60.10	59.27	60.01	2,400
06 Aug 15	60.85000 -0.25	61.92	60.85	61.92	3,800
05 Aug 15	61.10000 +0.68	61.34	60.94	60.99	6,400
04 Aug 15	60.42000 +1.79	61.01	59.36	59.36	3,400
31 Jul 15	58.63000 -1.02	60.34	58.63	60.34	4,200
30 Jul 15	59.65000 +0.70	59.65	58.80	59.27	2,200
29 Jul 15	58.95000 +0.18	58.96	58.95	58.96	1,000
28 Jul 15	58.77000 +0.63	58.77	57.87	57.97	4,600
27 Jul 15	58.14000 -0.71	59.08	58.14	58.75	8,000
24 Jul 15	58.85000 +0.61	58.85	58.28	58.56	7,200
23 Jul 15	58.24000 +0.04	58.54	57.84	58.54	5,600
22 Jul 15	58.20000 +0.19	58.41	57.94	58.05	12,000
21 Jul 15	58.01000 -0.18	58.26	57.79	58.26	1,800
20 Jul 15	58.19000 -0.30	59.48	57.99	59.07	6,800
17 Jul 15	58.49000 +0.57	58.50	57.75	57.92	5,800
16 Jul 15	57.92000 +0.29	58.42	57.52	57.52	4,800
15 Jul 15	57.63000 +2.22	57.63	55.40	55.40	10,800
14 Jul 15	55.41000 +1.16	55.41	53.27	54.50	7,800
13 Jul 15	54.25000 +0.88	54.35	53.75	53.75	3,000
10 Jul 15	53.37000 +0.20	53.72	53.37	53.72	1,400
09 Jul 15	53.17000 -0.87	54.41	52.98	53.72	3,200
08 Jul 15	54.04000 -0.53	54.49	54.04	54.49	3,000
07 Jul 15	54.57000 +0.12	54.60	54.45	54.45	1,200
06 Jul 15	54.45000 +0.45	54.60	53.77	53.77	3,200
03 Jul 15	54.00000 +0.10	54.58	53.90	53.90	3,000
02 Jul 15	53.90000 -0.22	55.00	53.00	55.00	8,400
30 Jun 15	54.12000 +0.37	54.16	53.70	53.70	2,600
29 Jun 15	53.75000 -1.12	54.92	53.43	54.92	4,600
26 Jun 15	54.87000 +0.23	54.88	54.39	54.68	4,000
25 Jun 15	54.64000 +0.30	54.64	54.50	54.50	800
24 Jun 15	54.34000 +0.39	54.34	54.32	54.32	800
23 Jun 15	53.95000 -0.04	54.08	53.76	53.90	5,200
22 Jun 15	53.99000 -0.26	54.00	53.45	53.57	5,400
19 Jun 15	54.25000 +0.56	54.25	53.66	53.66	2,800
18 Jun 15	53.69000 +0.07	53.69	53.30	53.30	3,800
17 Jun 15	53.62000 -0.30	54.35	53.62	53.92	11,400
16 Jun 15	53.92000 +0.12	54.17	52.91	53.49	9,800
15 Jun 15	53.80000 +1.31	53.97	52.14	52.38	6,600
12 Jun 15	52.49000 +0.39	52.72	52.00	52.00	9,600
11 Jun 15	52.10000 +0.01	52.77	51.60	52.77	4,600
10 Jun 15	52.09000 +0.82	52.60	51.04	51.04	5,000
09 Jun 15	51.27000 +0.87	51.27	50.75	50.75	5,600
08 Jun 15	50.40000 -0.27	50.40	50.39	50.39	800
05 Jun 15	50.67000 +0.64	50.89	50.67	50.89	4,400
04 Jun 15	50.03000 -0.65	50.87	50.00	50.87	2,800
03 Jun 15	50.68000 +1.28	50.92	49.64	49.64	3,400
02 Jun 15	49.40000 +0.48	49.40	48.92	48.92	5,400
01 Jun 15	48.92000 +0.24	48.92	48.40	48.41	2,800
29 May 15	48.68000 -0.32	49.00	48.55	49.00	2,200
28 May 15	49.00000 +0.81	49.00	47.98	48.00	5,800
27 May 15	48.19000 +0.83	48.20	47.22	47.22	3,200
26 May 15	47.36000 -0.75	47.88	47.36	47.88	2,000
25 May 15	48.11000 -0.04	48.20	48.11	48.20	800
22 May 15	48.15000 -0.01	48.53	46.02	46.02	3,200
21 May 15	48.16000 +0.45	48.57	48.16	48.55	2,000
20 May 15	47.71000 -0.52	48.29	47.63	48.29	3,800
19 May 15	48.23000 -0.15	48.35	48.00	48.01	1,600
15 May 15	48.38000 +1.16	48.40	47.21	47.68	3,600
14 May 15	47.22000 +1.14	47.25	45.53	45.53	2,400
13 May 15	46.08000 -1.07	46.92	45.14	46.76	7,200
12 May 15	47.15000 -0.16	47.15	47.15	47.15	1,200
11 May 15	47.31000 +0.39	47.31	46.98	47.00	1,400
08 May 15	46.92000 +0.77	46.94	46.92	46.94	2,000
07 May 15	46.15000 -0.35	46.51	45.85	45.89	8,200
06 May 15	46.50000 -0.50	47.99	45.76	47.99	12,600
05 May 15	47.00000 -1.08	48.79	46.00	48.79	8,200
04 May 15	48.08000 +1.83	48.69	47.03	47.03	10,000
01 May 15	46.25000 -0.69	47.40	46.25	46.75	10,600
30 Apr 15	46.94000 -2.50	48.81	46.90	48.81	8,600
29 Apr 15	49.44000 -0.36	50.00	49.00	49.27	2,600
28 Apr 15	49.80000 +0.72	49.80	48.83	48.83	4,600
27 Apr 15	49.08000 +0.08	49.63	49.01	49.01	2,200
24 Apr 15	49.00000 +0.02	49.30	49.00	49.00	3,800
23 Apr 15	48.98000 +0.00	48.98	48.98	48.98	0
22 Apr 15	48.98000 +0.38	49.92	48.98	49.92	5,200
21 Apr 15	48.60000 -0.10	49.40	48.60	48.74	5,200
20 Apr 15	48.70000 -0.63	50.43	48.70	50.43	10,600
17 Apr 15	49.33000 -0.86	50.69	49.33	50.69	5,000
16 Apr 15	50.19000 -1.11	51.00	50.00	51.00	7,800
15 Apr 15	51.30000 -0.93	51.59	51.30	51.59	1,000
14 Apr 15	52.23000 +0.28	52.23	51.96	51.96	1,200
13 Apr 15	51.95000 +0.95	51.96	51.00	51.00	2,600
10 Apr 15	51.00000 -0.61	51.50	51.00	51.50	1,800
09 Apr 15	51.61000 -0.49	52.76	51.61	52.31	3,800
08 Apr 15	52.10000 +0.10	52.10	52.02	52.10	1,600
07 Apr 15	52.00000 +0.81	52.00	51.40	51.40	3,800
06 Apr 15	51.19000 -0.84	52.03	51.19	52.03	4,600
02 Apr 15	52.03000 +0.15	52.42	51.82	51.82	3,600
01 Apr 15	51.88000 -0.02	51.99	51.56	51.99	5,800
31 Mar 15	51.90000 -0.20	51.90	51.70	51.84	6,200
30 Mar 15	52.10000 +0.44	52.20	51.75	51.75	8,200
27 Mar 15	51.66000 +0.76	51.67	50.89	50.89	8,000
26 Mar 15	50.90000 -0.93	52.00	50.61	52.00	6,400
25 Mar 15	51.83000 -0.64	52.70	51.83	52.45	5,400
24 Mar 15	52.47000 +1.52	52.47	50.24	50.24	5,600
23 Mar 15	50.95000 -0.05	51.57	49.74	51.57	11,600
20 Mar 15	51.00000 +1.00	51.26	49.55	50.48	7,200
19 Mar 15	50.00000 -1.55	51.99	50.00	51.99	13,400
18 Mar 15	51.55000 +0.89	51.70	50.63	51.57	10,200
17 Mar 15	50.66000 +1.21	50.67	48.08	48.40	24,800
16 Mar 15	49.45000 +1.36	49.89	48.37	48.37	11,200
13 Mar 15	48.09000 -0.09	48.10	47.76	47.83	4,000
12 Mar 15	48.18000 +0.58	48.21	47.83	47.98	3,200
11 Mar 15	47.60000 +0.07	48.25	47.60	47.88	5,800
10 Mar 15	47.53000 -0.66	48.87	47.52	48.87	5,400
09 Mar 15	48.19000 -0.06	48.50	47.83	48.50	11,200
06 Mar 15	48.25000 -0.54	49.56	48.25	49.56	6,800
05 Mar 15	48.79000 +0.32	49.65	48.79	49.65	3,800
04 Mar 15	48.47000 +0.42	48.73	48.47	48.73	1,000
03 Mar 15	48.05000 -1.24	49.10	48.04	49.10	8,200
02 Mar 15	49.29000 -0.41	50.15	49.23	49.92	10,400
27 Feb 15	49.70000 +0.37	49.95	49.25	49.33	22,000
26 Feb 15	49.33000 -0.39	49.70	49.03	49.70	8,800
25 Feb 15	49.72000 +0.00	49.72	49.72	49.72	1,200
24 Feb 15	49.72000 +1.29	49.72	48.27	48.27	3,000
23 Feb 15	48.43000 -0.23	49.50	48.43	48.75	10,800
20 Feb 15	48.66000 +0.00	48.67	48.50	48.50	1,000
19 Feb 15	48.66000 +0.00	48.95	48.23	48.95	3,200
18 Feb 15	48.66000 -0.54	49.89	48.28	49.89	6,400
17 Feb 15	49.20000 +1.20	49.49	48.39	48.39	4,400
13 Feb 15	48.00000 -1.25	49.20	48.00	48.90	7,600
12 Feb 15	49.25000 +0.32	49.67	48.99	48.99	6,800
11 Feb 15	48.93000 +0.44	49.12	48.93	49.12	2,600
10 Feb 15	48.49000 +1.39	48.49	47.62	47.67	4,200
09 Feb 15	47.10000 +0.04	49.13	47.10	48.73	10,600
06 Feb 15	47.06000 -1.07	49.13	46.88	48.73	13,600
05 Feb 15	48.13000 -0.75	49.47	48.05	49.11	6,000
04 Feb 15	48.88000 +0.38	49.91	48.83	49.20	4,600
03 Feb 15	48.50000 -2.47	53.00	48.35	51.02	20,600
02 Feb 15	50.97000 +0.32	50.97	49.50	50.75	9,600
30 Jan 15	50.65000 +1.15	50.75	49.33	49.53	24,400
29 Jan 15	49.50000 +0.52	49.51	48.93	49.10	36,800
28 Jan 15	48.98000 +1.21	49.09	47.50	47.50	14,600
27 Jan 15	47.77000 -0.24	47.92	47.02	47.02	21,200
26 Jan 15	48.01000 -0.32	49.23	48.00	49.23	7,400
23 Jan 15	48.33000 +0.43	48.78	48.00	48.78	12,000
22 Jan 15	47.90000 +1.11	48.18	47.00	47.97	12,800
21 Jan 15	46.79000 +0.70	47.00	46.00	46.22	3,200
20 Jan 15	46.09000 +0.46	46.77	45.57	46.77	4,600
19 Jan 15	45.63000 -0.38	47.98	45.50	47.98	5,000
16 Jan 15	46.01000 -0.53	46.58	45.90	46.55	8,200
15 Jan 15	46.54000 +0.26	46.56	46.00	46.12	8,200
14 Jan 15	46.28000 -1.10	46.75	46.28	46.57	4,400
13 Jan 15	47.38000 +0.93	47.67	47.10	47.67	5,400
12 Jan 15	46.45000 -0.08	46.45	44.98	45.81	8,200
09 Jan 15	46.53000 +0.03	47.07	46.50	46.99	7,000
08 Jan 15	46.50000 -0.58	47.46	46.29	47.46	3,600
07 Jan 15	47.08000 +1.18	47.62	46.54	46.54	8,000
06 Jan 15	45.90000 -2.30	48.20	45.37	48.20	34,000
05 Jan 15	48.20000 -1.48	49.50	48.12	49.50	10,000
02 Jan 15	49.68000 -0.56	50.24	49.13	50.24	4,400
31 Dec 14	50.24000 +1.22	50.24	49.02	49.02	4,800
30 Dec 14	49.02000 -0.53	49.88	48.41	49.88	5,400
29 Dec 14	49.55000 -0.05	49.60	48.76	49.60	7,800
24 Dec 14	49.60000 +0.70	49.97	49.52	49.97	3,200
23 Dec 14	48.90000 +0.73	49.30	48.55	49.28	11,400
22 Dec 14	48.17000 +0.62	49.66	48.00	49.66	7,800
19 Dec 14	47.55000 -0.04	50.97	47.50	50.97	16,000
18 Dec 14	47.59000 +3.03	47.59	45.51	46.21	23,200
17 Dec 14	44.56000 +0.16	44.90	43.98	44.38	5,000
16 Dec 14	44.40000 +0.50	44.70	43.50	43.50	6,800
15 Dec 14	43.90000 +1.32	43.99	42.58	42.58	6,600
12 Dec 14	42.58000 +0.00	42.58	42.50	42.57	2,200
11 Dec 14	42.58000 +0.53	42.84	42.25	42.25	7,600
10 Dec 14	42.05000 +0.07	42.13	41.38	42.05	14,200
09 Dec 14	41.98000 +1.22	42.18	41.50	42.15	11,200
08 Dec 14	40.76000 -1.47	42.24	40.76	42.24	13,800
05 Dec 14	42.23000 +0.73	42.23	41.50	42.17	5,000
04 Dec 14	41.50000 -0.40	42.47	41.04	42.47	4,200
03 Dec 14	41.90000 -0.89	42.97	41.55	42.97	3,200
02 Dec 14	42.79000 +1.09	42.97	42.49	42.97	5,600
01 Dec 14	41.70000 +0.30	42.18	41.43	41.90	10,200
28 Nov 14	41.40000 +0.35	42.50	41.10	41.89	11,600
27 Nov 14	41.05000 +0.15	41.58	40.90	41.58	3,800
26 Nov 14	40.90000 +0.18	41.15	39.95	41.15	8,600
25 Nov 14	40.72000 +0.72	40.98	39.56	40.32	11,600
24 Nov 14	40.00000 -0.14	41.10	40.00	40.04	11,400
21 Nov 14	40.14000 -1.16	42.55	40.00	42.55	12,200
20 Nov 14	41.30000 -0.96	43.00	41.13	43.00	14,800
19 Nov 14	42.26000 +1.06	42.26	41.99	41.99	2,200
18 Nov 14	41.20000 +0.45	41.91	41.07	41.07	5,400
17 Nov 14	40.75000 -0.73	42.26	40.75	41.63	14,000
14 Nov 14	41.48000 +0.63	41.54	40.85	41.18	4,400
13 Nov 14	40.85000 +0.91	41.09	40.59	40.59	9,200
12 Nov 14	39.94000 +0.20	40.26	39.90	40.20	7,200
11 Nov 14	39.74000 -0.26	40.39	39.69	39.75	2,400
10 Nov 14	40.00000 +0.50	40.53	39.18	39.18	17,800
07 Nov 14	39.50000 -0.58	40.50	39.50	40.25	8,800
06 Nov 14	40.08000 +0.29	40.56	39.99	40.56	5,800
05 Nov 14	39.79000 +0.24	40.21	39.51	40.21	6,800
04 Nov 14	39.55000 +0.70	39.60	38.85	38.95	6,000
03 Nov 14	38.85000 -0.40	40.03	38.80	40.03	10,200
31 Oct 14	39.25000 +0.65	39.60	39.21	39.29	4,200
30 Oct 14	38.60000 +0.40	38.62	38.50	38.55	4,200
29 Oct 14	38.20000 -0.25	38.50	38.00	38.50	11,400
28 Oct 14	38.45000 +0.45	38.69	38.45	38.69	1,600
27 Oct 14	38.00000 -0.35	38.69	38.00	38.69	5,800
24 Oct 14	38.35000 +0.95	38.38	37.44	37.44	6,000
23 Oct 14	37.40000 +0.90	37.49	36.50	37.39	13,600
22 Oct 14	36.50000 -1.12	37.50	36.49	37.50	8,200
21 Oct 14	37.62000 +1.36	37.88	36.66	36.66	9,600
20 Oct 14	36.26000 +0.06	36.51	35.89	36.05	8,600
17 Oct 14	36.20000 +0.70	36.70	36.20	36.24	3,200
16 Oct 14	35.50000 +0.90	35.50	32.67	34.00	12,400
15 Oct 14	34.60000 -0.25	35.46	34.20	34.40	9,200
14 Oct 14	34.85000 -0.90	35.59	34.85	35.09	10,600
10 Oct 14	35.75000 -0.45	36.10	35.73	35.73	4,400
09 Oct 14	36.20000 -0.25	36.47	36.20	36.47	2,200
08 Oct 14	36.45000 +0.85	36.45	35.53	35.53	3,400
07 Oct 14	35.60000 -0.35	36.55	35.60	36.55	1,800
06 Oct 14	35.95000 -0.20	36.98	35.81	36.98	6,200
03 Oct 14	36.15000 +0.50	36.15	35.95	36.00	2,600
02 Oct 14	35.65000 -0.49	36.68	35.45	36.68	8,000
01 Oct 14	36.14000 -0.36	36.30	36.11	36.30	4,600
30 Sep 14	36.50000 +0.50	36.60	35.57	36.29	12,400
29 Sep 14	36.00000 +0.65	36.04	35.15	35.35	7,600
26 Sep 14	35.35000 -0.15	35.95	34.90	34.90	6,800
25 Sep 14	35.50000 -0.12	35.94	35.50	35.77	3,600
24 Sep 14	35.62000 -0.28	36.04	35.52	35.95	8,000
23 Sep 14	35.90000 +0.96	35.93	34.99	34.99	13,200
22 Sep 14	34.94000 +0.74	34.95	34.44	34.44	38,200
19 Sep 14	34.20000 -1.08	35.45	34.11	35.45	18,000
18 Sep 14	35.28000 -0.52	35.73	35.25	35.73	2,200
17 Sep 14	35.80000 -1.15	36.53	35.80	36.53	4,800
16 Sep 14	36.95000 +0.71	36.95	36.24	36.24	600
15 Sep 14	36.24000 -0.61	36.75	36.15	36.75	4,200
12 Sep 14	36.85000 +0.30	37.02	36.50	36.55	3,000
11 Sep 14	36.55000 +0.35	36.67	36.16	36.16	5,400
10 Sep 14	36.20000 -0.95	37.24	36.05	37.24	6,800
09 Sep 14	37.15000 -0.20	38.86	37.15	38.86	11,400
08 Sep 14	37.35000 +0.41	37.73	36.97	37.73	4,000
05 Sep 14	36.94000 -0.06	37.22	36.56	37.22	6,200
04 Sep 14	37.00000 +1.48	37.60	35.99	35.99	15,000
03 Sep 14	35.52000 +2.10	35.52	33.62	33.62	72,400
02 Sep 14	33.42000 +0.67	33.48	32.80	33.06	4,400
29 Aug 14	32.75000 -0.32	33.02	32.70	33.02	5,600
28 Aug 14	33.07000 +0.57	33.28	32.94	32.94	6,600
27 Aug 14	32.50000 +0.25	32.51	32.28	32.28	4,200
26 Aug 14	32.25000 +0.40	32.28	31.99	31.99	13,800
25 Aug 14	31.85000 +0.56	31.95	31.70	31.95	9,000
22 Aug 14	31.29000 -0.01	31.31	31.28	31.30	2,800
21 Aug 14	31.30000 -0.25	31.96	31.30	31.96	7,400
20 Aug 14	31.55000 -0.36	31.74	31.30	31.71	6,600
19 Aug 14	31.91000 +0.91	32.19	31.50	31.50	18,600
18 Aug 14	31.00000 +0.12	31.00	31.00	31.00	400
15 Aug 14	30.88000 +0.67	30.88	30.21	30.21	1,200
14 Aug 14	30.21000 +0.30	30.25	30.18	30.24	3,200
13 Aug 14	29.91000 -0.15	29.91	29.91	29.91	1,000
12 Aug 14	30.06000 +0.00	30.26	29.81	30.25	3,200
11 Aug 14	30.06000 +0.26	30.15	29.75	29.75	3,000
08 Aug 14	29.80000 -0.45	30.22	29.76	30.22	9,400
07 Aug 14	30.25000 -0.63	30.81	30.25	30.76	7,600
06 Aug 14	30.88000 +0.33	30.90	30.65	30.74	2,200
05 Aug 14	30.55000 +0.13	30.74	30.42	30.42	2,600
01 Aug 14	30.42000 +0.12	30.50	30.02	30.02	1,400
31 Jul 14	30.30000 +0.05	30.30	29.78	30.30	5,200
30 Jul 14	30.25000 +0.39	30.40	29.98	29.98	5,000
29 Jul 14	29.86000 +0.11	29.86	29.70	29.81	2,400
28 Jul 14	29.75000 -0.52	30.10	29.75	30.10	3,200
25 Jul 14	30.27000 +0.63	30.27	29.73	29.73	15,200
24 Jul 14	29.64000 +0.14	29.73	29.44	29.44	8,000
23 Jul 14	29.50000 +0.00	29.51	29.50	29.51	800
22 Jul 14	29.50000 +0.22	29.50	29.35	29.35	7,600
21 Jul 14	29.28000 -0.25	29.45	29.28	29.45	2,000
18 Jul 14	29.53000 +0.29	29.86	29.53	29.86	1,200
17 Jul 14	29.24000 -0.55	29.94	29.24	29.94	2,200
16 Jul 14	29.79000 +0.19	29.79	28.98	28.98	4,600
15 Jul 14	29.60000 +0.10	29.60	29.38	29.50	3,000
14 Jul 14	29.50000 -0.20	29.98	29.50	29.98	7,400
11 Jul 14	29.70000 +0.23	29.71	29.29	29.38	2,800
10 Jul 14	29.47000 -0.29	29.58	29.47	29.56	2,600
09 Jul 14	29.76000 +0.60	29.76	29.41	29.50	5,000
08 Jul 14	29.16000 -0.12	29.16	28.71	29.00	4,600
07 Jul 14	29.28000 -0.14	29.50	28.70	29.45	13,400
04 Jul 14	29.42000 +0.00	29.42	29.42	29.42	0
03 Jul 14	29.42000 -0.28	29.77	29.42	29.77	2,800
02 Jul 14	29.70000 +0.18	29.85	29.32	29.85	3,600
30 Jun 14	29.52000 +0.22	29.52	29.30	29.51	3,200
27 Jun 14	29.30000 -0.20	29.71	29.11	29.71	7,400
26 Jun 14	29.50000 +0.22	29.51	29.50	29.51	800
25 Jun 14	29.28000 -0.39	29.44	29.28	29.42	2,000
24 Jun 14	29.67000 +0.09	29.67	29.43	29.58	4,400
23 Jun 14	29.58000 -0.27	29.70	29.30	29.70	2,800
20 Jun 14	29.85000 -0.47	30.48	29.85	30.48	8,400
19 Jun 14	30.32000 -0.23	30.32	30.03	30.03	6,600
18 Jun 14	30.55000 +0.09	30.55	30.52	30.52	2,000
17 Jun 14	30.46000 +0.04	30.75	30.15	30.45	10,600
16 Jun 14	30.42000 -0.13	30.72	30.08	30.08	14,200
13 Jun 14	30.55000 +0.00	30.55	30.04	30.04	4,800
12 Jun 14	30.55000 +0.05	30.85	30.36	30.51	18,800
11 Jun 14	30.50000 +0.50	30.99	29.52	29.52	10,000
10 Jun 14	30.00000 -0.15	30.22	30.00	30.22	1,400
09 Jun 14	30.15000 -0.05	30.99	30.15	30.99	4,600
06 Jun 14	30.20000 +0.35	30.20	29.88	29.99	6,400
05 Jun 14	29.85000 +0.25	30.19	29.85	30.19	2,200
04 Jun 14	29.60000 -0.08	29.60	29.35	29.60	1,000
03 Jun 14	29.68000 -0.02	30.00	29.68	29.70	2,000
02 Jun 14	29.70000 -0.32	29.95	29.65	29.67	6,000
30 May 14	30.02000 +0.18	30.03	29.67	29.67	3,600
29 May 14	29.84000 +0.11	30.49	29.84	30.49	2,600
28 May 14	29.73000 -0.57	30.30	29.71	30.30	10,800
27 May 14	30.30000 -0.05	30.50	30.00	30.00	30,400
26 May 14	30.35000 -0.05	30.64	30.35	30.64	600
23 May 14	30.40000 +0.10	30.81	30.10	30.81	10,200
22 May 14	30.30000 +0.01	30.30	30.04	30.04	2,000
21 May 14	30.29000 -0.21	30.30	30.04	30.30	3,400
20 May 14	30.50000 -0.15	30.97	30.46	30.73	6,400
16 May 14	30.65000 -0.14	30.85	30.27	30.34	3,800
15 May 14	30.79000 -0.04	30.79	30.23	30.70	5,000
14 May 14	30.83000 -0.10	30.85	30.76	30.85	7,600
13 May 14	30.93000 -0.07	31.00	30.93	31.00	4,800
12 May 14	31.00000 -0.15	31.00	30.74	31.00	16,000
09 May 14	31.15000 +0.15	31.29	31.06	31.29	5,000
08 May 14	31.00000 -0.21	31.58	31.00	31.53	8,600
07 May 14	31.21000 -0.40	31.80	31.10	31.76	11,600
06 May 14	31.61000 -0.54	32.15	31.50	32.15	15,000
05 May 14	32.15000 +0.01	32.17	31.82	32.14	6,800
02 May 14	32.14000 -0.15	32.30	32.14	32.30	5,600
01 May 14	32.29000 -0.20	32.30	31.85	32.26	13,400
30 Apr 14	32.49000 +0.59	32.49	31.90	32.46	4,200
29 Apr 14	31.90000 -0.35	32.47	31.73	32.47	15,200
28 Apr 14	32.25000 +0.60	32.86	31.80	32.86	23,000
25 Apr 14	31.65000 +0.36	31.75	31.39	31.49	9,400
24 Apr 14	31.29000 -0.12	31.97	31.11	31.97	30,000
23 Apr 14	31.41000 -57.54	31.41	29.99	29.99	17,600
22 Apr 14	88.95000 -0.17	89.12	88.95	89.12	5,400
21 Apr 14	89.11980 +0.30	89.90	89.12	89.19	6,000
17 Apr 14	88.81980 -2.20	89.53	88.82	89.53	4,800
16 Apr 14	91.02000 +2.49	91.02	88.54	88.59	4,800
15 Apr 14	88.53000 -1.35	89.35	88.16	89.35	9,000
14 Apr 14	89.88000 -0.70	90.20	89.88	90.20	6,600
11 Apr 14	90.58020 +1.08	90.65	90.58	90.65	2,400
10 Apr 14	89.50020 -1.45	90.07	89.50	90.07	8,400
09 Apr 14	90.94980 -0.05	91.62	90.80	90.99	6,600
08 Apr 14	91.00020 +0.30	91.00	91.00	91.00	1,200
07 Apr 14	90.70020 -2.90	94.79	90.61	94.79	16,800
04 Apr 14	93.60000 +1.50	93.67	92.50	92.51	13,200
03 Apr 14	92.10000 +1.00	92.68	92.04	92.68	4,200
02 Apr 14	91.09980 +0.70	91.10	90.30	90.89	75,000
01 Apr 14	90.40020 -0.13	92.00	90.20	92.00	43,800
31 Mar 14	90.52980 +0.28	90.60	90.21	90.40	5,400
28 Mar 14	90.25020 +0.12	90.50	90.17	90.20	15,600
27 Mar 14	90.13020 -0.73	91.64	90.07	90.51	164,400
26 Mar 14	90.85980 -1.66	91.45	90.68	90.68	4,800
25 Mar 14	92.52000 -2.48	92.97	92.52	92.97	4,200
24 Mar 14	94.99980 +0.84	95.10	95.00	95.10	8,400
21 Mar 14	94.15980 +2.86	95.00	93.39	93.39	16,200
20 Mar 14	91.30020 -1.50	91.30	91.30	91.30	1,800
19 Mar 14	92.80020 +4.36	92.80	88.97	88.97	21,000
18 Mar 14	88.44000 +1.74	88.44	86.75	86.75	7,200
17 Mar 14	86.70000 +2.36	86.70	84.34	84.34	1,800
14 Mar 14	84.34020 +0.00	84.34	84.34	84.34	0
13 Mar 14	84.34020 -1.08	84.34	84.34	84.34	4,200
12 Mar 14	85.42020 -0.58	85.42	85.42	85.42	1,800
11 Mar 14	85.99980 -1.50	86.30	86.00	86.30	3,000
10 Mar 14	87.49980 -0.21	87.50	87.50	87.50	2,400
07 Mar 14	87.70980 -0.49	87.71	87.71	87.71	600
06 Mar 14	88.20000 +0.12	88.20	88.20	88.20	1,200
05 Mar 14	88.08000 +0.10	88.08	87.45	87.94	12,000
04 Mar 14	87.97980 -0.38	88.40	87.27	88.40	4,200
03 Mar 14	88.36020 -0.02	88.36	88.36	88.36	3,000
28 Feb 14	88.38000 +1.02	88.41	87.51	87.51	4,200
27 Feb 14	87.36000 -0.27	87.90	87.36	87.69	5,400
26 Feb 14	87.63000 -0.50	87.63	87.51	87.51	1,800
25 Feb 14	88.12980 -0.04	88.47	88.13	88.47	3,600
24 Feb 14	88.17000 +0.66	88.25	87.51	87.51	4,800
21 Feb 14	87.51000 -0.99	88.01	87.51	87.85	6,600
20 Feb 14	88.50000 +3.10	88.50	86.12	86.13	12,000
19 Feb 14	85.39980 -1.30	86.91	85.40	86.70	13,800
18 Feb 14	86.70000 -1.37	87.51	86.70	87.51	4,800
14 Feb 14	88.06980 +1.08	88.15	87.25	87.25	12,000
13 Feb 14	86.98980 +1.10	86.99	86.98	86.98	4,800
12 Feb 14	85.89000 +1.21	86.57	85.89	86.57	6,600
11 Feb 14	84.67980 -0.05	86.27	84.55	86.27	7,800
10 Feb 14	84.73020 +0.00	84.73	84.73	84.73	0
07 Feb 14	84.73020 +2.81	84.73	83.24	83.50	18,600
06 Feb 14	81.91980 -0.71	81.92	81.92	81.92	1,200
05 Feb 14	82.63020 +0.70	82.63	81.90	82.35	4,200
04 Feb 14	81.93000 -0.07	81.93	81.93	81.93	1,200
03 Feb 14	82.00020 -0.25	83.77	82.00	83.77	5,400
31 Jan 14	82.24980 +0.21	82.27	81.87	81.93	4,800
30 Jan 14	82.03980 +1.14	82.49	81.27	81.33	9,000
29 Jan 14	80.89980 -0.01	82.00	80.87	81.99	15,000
28 Jan 14	80.91000 +1.41	80.91	79.50	79.97	5,400
27 Jan 14	79.50000 -1.40	80.23	79.50	80.23	6,000
24 Jan 14	80.89980 -0.43	81.88	80.75	81.25	6,000
23 Jan 14	81.33000 -0.67	82.00	81.33	82.00	3,600
22 Jan 14	82.00020 +0.76	82.00	82.00	82.00	2,400
21 Jan 14	81.24000 +0.64	81.24	81.02	81.02	1,200
20 Jan 14	80.59980 -0.39	81.24	80.60	81.00	10,800
17 Jan 14	80.98980 +2.15	80.99	79.50	79.50	4,800
16 Jan 14	78.84000 -0.84	79.21	78.51	79.21	7,200
15 Jan 14	79.68000 +1.58	79.68	79.00	79.00	4,200
14 Jan 14	78.10020 -0.70	78.75	78.01	78.41	10,200
13 Jan 14	78.79980 -1.45	80.99	78.00	80.99	11,400
10 Jan 14	80.25000 +0.23	80.25	79.75	79.75	4,200
09 Jan 14	80.02020 +0.32	81.16	80.00	81.16	18,000
08 Jan 14	79.69980 -2.30	82.61	79.70	81.88	7,800
07 Jan 14	82.00020 +2.50	82.00	79.78	80.74	31,800
06 Jan 14	79.50000 -0.31	80.05	78.58	80.04	22,200
03 Jan 14	79.81020 +0.10	80.49	79.81	80.32	5,400
02 Jan 14	79.71000 -0.79	80.66	79.71	80.66	6,600
31 Dec 13	80.50020 +0.50	80.50	80.48	80.48	1,200
30 Dec 13	79.99980 +0.00	80.08	79.82	80.00	6,600
27 Dec 13	79.99980 +0.91	80.25	80.00	80.25	3,000
24 Dec 13	79.09020 +0.00	79.09	79.09	79.09	0
23 Dec 13	79.09020 +0.03	79.09	79.09	79.09	4,800
20 Dec 13	79.06020 -0.35	79.11	79.06	79.11	5,400
19 Dec 13	79.41000 +0.01	79.41	78.36	78.36	14,400
18 Dec 13	79.39980 -0.84	79.86	79.36	79.86	2,400
17 Dec 13	80.23980 +0.74	81.00	79.00	80.00	14,400
16 Dec 13	79.50000 +0.50	79.50	78.34	78.34	1,800
13 Dec 13	79.00020 +1.70	79.00	78.40	78.40	1,800
12 Dec 13	77.29980 -1.11	79.82	77.30	79.82	5,400
11 Dec 13	78.40980 +0.41	79.44	78.00	78.00	4,800
10 Dec 13	78.00000 +0.00	78.00	78.00	78.00	0
09 Dec 13	78.00000 +0.00	78.86	78.00	78.86	4,200
06 Dec 13	78.00000 -0.65	78.11	77.48	78.11	12,000
05 Dec 13	78.64980 -0.96	80.87	78.65	80.87	10,800
04 Dec 13	79.60980 -0.23	80.97	79.61	80.97	8,400
03 Dec 13	79.84020 -0.16	80.79	79.84	80.79	5,400
02 Dec 13	79.99980 +1.16	80.68	79.37	79.80	25,200
29 Nov 13	78.84000 -3.91	82.81	78.84	82.81	40,200
28 Nov 13	82.75020 +5.25	83.05	78.50	78.50	22,800
27 Nov 13	77.50020 -0.86	78.03	77.10	78.00	12,000
26 Nov 13	78.36000 +3.76	78.36	74.15	74.91	29,400
25 Nov 13	74.59980 +1.29	74.75	73.64	73.64	6,600
22 Nov 13	73.30980 -0.65	74.00	73.02	74.00	17,400
21 Nov 13	73.96020 -0.01	74.02	73.96	74.02	6,000
20 Nov 13	73.96980 +1.05	74.00	73.90	73.90	7,800
19 Nov 13	72.91980 +0.20	72.92	71.95	71.95	9,600
18 Nov 13	72.72000 +0.77	72.72	71.85	71.95	12,600
15 Nov 13	71.95020 +0.03	71.95	71.75	71.76	3,000
14 Nov 13	71.92020 -0.72	73.61	71.92	73.61	3,600
13 Nov 13	72.64020 +0.64	72.64	72.56	72.56	3,000
12 Nov 13	72.00000 +0.00	72.00	71.16	71.16	3,000
11 Nov 13	72.00000 +0.00	73.00	72.00	72.62	5,400
08 Nov 13	72.00000 +1.22	72.00	71.49	71.49	6,000
07 Nov 13	70.78020 -0.67	71.50	70.78	71.14	2,400
06 Nov 13	71.44980 -0.55	71.67	71.22	71.28	31,800
05 Nov 13	72.00000 +0.73	72.12	71.36	71.36	6,000
04 Nov 13	71.26980 -0.63	72.01	71.27	71.70	5,400
01 Nov 13	71.89980 +0.79	72.47	71.20	72.47	8,400
31 Oct 13	71.11020 +0.24	72.03	71.01	71.01	12,600
30 Oct 13	70.87020 +0.58	71.44	70.35	71.44	34,800
29 Oct 13	70.29000 +0.14	70.98	70.20	70.20	19,200
28 Oct 13	70.15020 +0.28	71.00	70.12	71.00	18,600
25 Oct 13	69.87000 -0.86	70.47	69.55	70.00	16,200
24 Oct 13	70.72980 +0.18	70.73	69.90	69.94	8,400
23 Oct 13	70.54980 +0.30	70.83	70.03	70.25	12,000
22 Oct 13	70.24980 +0.12	71.99	70.25	70.99	22,200
21 Oct 13	70.12980 +0.42	71.00	69.60	70.01	21,600
18 Oct 13	69.70980 +0.71	70.98	69.26	70.98	11,400
17 Oct 13	69.00000 -0.36	70.08	69.00	70.08	14,400
16 Oct 13	69.36000 +0.46	69.80	68.75	68.75	5,400
15 Oct 13	68.89980 +0.45	69.40	68.46	68.46	10,800
11 Oct 13	68.44980 -0.20	68.74	68.40	68.45	5,400
10 Oct 13	68.65020 +1.91	68.71	68.10	68.10	4,800
09 Oct 13	66.73980 +0.49	66.74	66.74	66.74	600
08 Oct 13	66.25020 -0.27	66.56	66.25	66.30	3,600
07 Oct 13	66.52020 -0.06	66.52	65.00	65.03	3,000
04 Oct 13	66.58020 +0.19	66.60	66.41	66.41	53,400
03 Oct 13	66.39000 +0.68	67.72	66.34	66.34	52,200
02 Oct 13	65.71020 -0.08	65.71	65.71	65.71	1,200
01 Oct 13	65.79000 +1.64	66.00	65.46	65.46	2,400
30 Sep 13	64.15020 -0.85	65.15	64.15	64.97	11,400
27 Sep 13	64.99980 +0.00	65.00	64.97	64.97	2,400
26 Sep 13	64.99980 +0.65	65.00	62.43	62.43	3,600
25 Sep 13	64.35000 -1.37	65.20	64.32	65.01	7,200
24 Sep 13	65.71980 +1.40	65.72	64.05	64.05	4,200
23 Sep 13	64.32000 +0.70	64.32	63.78	63.78	4,800
20 Sep 13	63.61980 +0.07	63.64	63.22	63.25	6,600
19 Sep 13	63.55020 +0.37	63.88	63.51	63.88	5,400
18 Sep 13	63.18000 +0.22	63.18	62.84	62.84	2,400
17 Sep 13	62.95980 -1.04	63.53	62.96	63.53	4,800
16 Sep 13	64.00020 +0.63	64.14	63.91	63.91	16,200
13 Sep 13	63.37020 +0.00	63.37	63.37	63.37	0
12 Sep 13	63.37020 -0.91	63.37	63.37	63.37	1,200
11 Sep 13	64.27980 +0.83	64.28	63.04	63.04	6,600
10 Sep 13	63.45000 +1.21	63.64	62.50	63.20	7,800
09 Sep 13	62.23980 -0.26	62.26	62.24	62.26	1,200
06 Sep 13	62.50020 -0.25	62.54	62.50	62.54	2,400
05 Sep 13	62.74980 +0.38	63.72	62.75	63.29	2,400
04 Sep 13	62.37000 +1.17	63.40	61.58	61.58	10,200
03 Sep 13	61.20000 +0.70	61.58	61.05	61.57	7,800
30 Aug 13	60.49980 +3.65	61.29	60.26	60.79	8,400
29 Aug 13	56.85000 +0.35	56.85	56.85	56.85	1,800
28 Aug 13	56.50020 +0.00	56.50	56.50	56.50	0
27 Aug 13	56.50020 -1.85	57.56	56.50	57.56	5,400
26 Aug 13	58.35000 -0.39	58.75	58.35	58.63	9,000
23 Aug 13	58.74000 +0.95	58.93	58.00	58.00	2,400
22 Aug 13	57.79020 -0.69	58.55	57.67	58.55	4,200
21 Aug 13	58.48020 -0.53	58.56	58.48	58.56	1,800
20 Aug 13	59.01000 -0.74	59.02	59.01	59.02	4,800
19 Aug 13	59.74980 +0.75	62.48	59.41	62.48	9,600
16 Aug 13	58.99980 -0.59	59.30	59.00	59.30	3,600
15 Aug 13	59.59020 +0.87	62.97	58.76	62.97	9,600
14 Aug 13	58.72020 -1.48	60.25	58.05	60.25	12,000
13 Aug 13	60.19980 -1.40	60.90	60.20	60.90	2,400
12 Aug 13	61.60020 -0.99	61.60	61.60	61.60	1,200
09 Aug 13	62.59020 +0.50	62.59	62.59	62.59	1,200
08 Aug 13	62.08980 +1.85	62.09	61.74	61.74	1,800
07 Aug 13	60.24000 -0.79	61.60	60.23	61.60	4,800
06 Aug 13	61.03020 -2.44	62.03	61.03	62.03	4,200
02 Aug 13	63.46980 +0.36	63.47	63.47	63.47	600
01 Aug 13	63.10980 -0.07	63.11	63.11	63.11	1,200
31 Jul 13	63.18000 +0.18	63.18	62.60	62.60	6,000
30 Jul 13	63.00000 +0.34	63.99	63.00	63.84	10,200
29 Jul 13	62.65980 -0.75	62.66	62.66	62.66	1,800
26 Jul 13	63.40980 -0.83	63.41	63.41	63.41	600
25 Jul 13	64.24020 -0.50	64.24	64.00	64.00	4,800
24 Jul 13	64.74000 +0.05	64.74	64.26	64.40	4,200
23 Jul 13	64.69020 +0.04	64.96	64.55	64.60	10,800
22 Jul 13	64.65000 +0.22	64.65	64.65	64.65	1,800
19 Jul 13	64.42980 +0.21	64.43	64.43	64.43	1,200
18 Jul 13	64.21980 +0.45	64.78	63.75	63.75	9,600
17 Jul 13	63.76980 +2.09	63.77	62.17	62.24	15,000
16 Jul 13	61.68000 -1.55	63.01	61.59	63.01	25,200
15 Jul 13	63.22980 +1.42	63.23	63.19	63.19	1,200
12 Jul 13	61.81020 -0.61	62.24	61.80	62.11	5,400
11 Jul 13	62.41980 -0.23	62.42	62.00	62.00	1,800
10 Jul 13	62.65020 +4.06	63.00	59.87	60.24	73,200
09 Jul 13	58.59000 -2.85	58.59	56.98	57.79	50,400
08 Jul 13	61.44000 -2.41	63.80	61.35	63.80	10,800
05 Jul 13	63.85020 +1.35	63.85	62.85	62.85	10,800
04 Jul 13	62.50020 +0.00	62.50	62.50	62.50	0
03 Jul 13	62.50020 +0.00	62.50	62.50	62.50	0
02 Jul 13	62.50020 +0.00	62.50	62.50	62.50	1,200
28 Jun 13	62.50020 +0.99	62.50	61.51	61.51	3,000
27 Jun 13	61.51020 +0.07	61.70	60.93	61.50	12,000
26 Jun 13	61.44000 +1.20	61.44	60.84	60.84	5,400
25 Jun 13	60.24000 +0.22	61.00	60.24	60.99	1,800
24 Jun 13	60.01980 -1.53	60.40	60.01	60.20	4,200
21 Jun 13	61.54980 +0.00	61.55	61.55	61.55	4,800
20 Jun 13	61.54980 -1.05	61.55	61.28	61.45	3,000
19 Jun 13	62.59980 +0.00	62.60	62.60	62.60	0
18 Jun 13	62.59980 +0.99	62.83	61.79	61.79	7,800
17 Jun 13	61.60980 +2.36	61.61	59.89	59.89	10,800
14 Jun 13	59.25000 +0.27	59.48	59.01	59.48	10,200
13 Jun 13	58.98000 +1.30	58.98	56.91	56.91	1,800
12 Jun 13	57.67980 +0.00	57.68	57.68	57.68	0
11 Jun 13	57.67980 +0.20	57.68	57.68	57.68	6,600
10 Jun 13	57.48000 +0.45	57.80	57.22	57.80	3,000
07 Jun 13	57.03000 -0.47	57.50	57.03	57.19	6,600
06 Jun 13	57.49980 +0.10	57.50	57.00	57.00	8,400
05 Jun 13	57.40020 -1.00	57.40	57.40	57.40	600
04 Jun 13	58.39980 +0.00	58.40	58.40	58.40	0
03 Jun 13	58.39980 +0.40	58.51	58.40	58.51	2,400
31 May 13	58.00020 +0.35	58.53	57.25	57.25	6,600
30 May 13	57.64980 -0.60	57.97	57.65	57.97	10,800
29 May 13	58.24980 -0.79	58.29	58.25	58.29	1,800
28 May 13	59.04000 +0.28	59.07	59.00	59.00	4,800
27 May 13	58.75980 -0.32	59.51	58.76	59.34	7,800
24 May 13	59.08020 -0.42	59.08	59.08	59.08	1,200
23 May 13	59.50020 -1.90	60.96	59.50	60.96	3,000
22 May 13	61.39980 -0.60	61.41	61.40	61.41	1,800
21 May 13	61.99980 +1.50	62.46	62.00	62.00	4,800
17 May 13	60.49980 +0.81	60.50	60.48	60.48	3,000
16 May 13	59.68980 -0.04	60.47	59.69	60.47	7,800
15 May 13	59.73000 -0.78	59.73	59.73	59.73	1,200
14 May 13	60.51000 -0.51	61.10	60.51	61.01	16,800
13 May 13	61.02000 +1.14	61.02	60.32	60.32	2,400
10 May 13	59.88000 -0.20	59.88	59.88	59.88	600
09 May 13	60.07980 -0.58	60.09	60.08	60.09	1,800
08 May 13	60.66000 +0.40	60.66	59.96	59.96	3,000
07 May 13	60.25980 -0.14	60.26	60.26	60.26	1,800
06 May 13	60.40020 -0.05	60.45	60.40	60.45	6,000
03 May 13	60.45000 -1.30	61.80	60.45	61.52	7,200
02 May 13	61.75020 +1.49	61.75	60.70	60.70	4,200
01 May 13	60.25980 -1.07	61.50	60.26	61.30	10,200
30 Apr 13	61.33020 +2.28	62.00	59.17	59.17	37,200
29 Apr 13	59.05020 -0.30	59.05	59.03	59.03	2,400
26 Apr 13	59.35020 -0.20	59.35	59.35	59.35	600
25 Apr 13	59.55000 +0.53	59.55	59.01	59.01	1,800
24 Apr 13	59.02020 -0.03	60.00	59.02	59.90	51,600
23 Apr 13	59.05020 -0.95	59.05	58.74	58.74	3,600
22 Apr 13	60.00000 -1.00	60.10	60.00	60.08	7,800
19 Apr 13	61.00020 +1.60	61.00	59.89	59.89	18,600
18 Apr 13	59.40000 +1.65	59.47	58.65	58.65	29,400
17 Apr 13	57.75000 -0.45	57.75	57.59	57.75	12,000
16 Apr 13	58.20000 +1.00	58.20	57.20	57.79	15,600
15 Apr 13	57.19980 +0.11	58.77	57.20	58.77	10,200
12 Apr 13	57.09000 +0.97	58.45	56.76	57.39	19,800
11 Apr 13	56.11980 +0.00	56.12	56.12	56.12	0
10 Apr 13	56.11980 +0.69	56.12	56.12	56.12	1,800
09 Apr 13	55.42980 +0.51	55.43	55.43	55.43	1,800
08 Apr 13	54.91980 -0.04	55.30	54.92	55.17	4,800
05 Apr 13	54.96000 -1.10	55.94	54.82	55.94	22,800
04 Apr 13	56.05980 +1.06	56.06	55.52	55.80	14,400
03 Apr 13	55.00020 -1.50	56.00	54.71	56.00	4,200
02 Apr 13	56.50020 +1.16	56.50	55.77	55.77	3,000
01 Apr 13	55.33980 +0.25	55.34	55.34	55.34	2,400
28 Mar 13	55.09020 +0.34	55.09	55.07	55.07	1,800
27 Mar 13	54.75000 +1.20	54.75	53.06	53.45	7,200
26 Mar 13	53.55000 -0.70	53.56	53.55	53.56	2,400
25 Mar 13	54.25020 +0.31	54.25	54.07	54.07	1,800
22 Mar 13	53.94000 +0.00	53.94	53.94	53.94	1,200
21 Mar 13	53.94000 +0.14	53.95	53.80	53.80	11,400
20 Mar 13	53.80020 -1.07	55.00	53.75	55.00	20,400
19 Mar 13	54.87000 -0.73	56.02	54.00	56.02	15,600
18 Mar 13	55.60020 -1.01	55.60	55.59	55.59	1,800
15 Mar 13	56.61000 +0.00	56.61	56.61	56.61	0
14 Mar 13	56.61000 +1.36	56.61	56.61	56.61	2,400
13 Mar 13	55.24980 +0.00	55.25	55.25	55.25	0
12 Mar 13	55.24980 -1.61	56.70	55.15	56.70	7,200
11 Mar 13	56.86020 +0.32	57.32	56.70	56.70	9,000
08 Mar 13	56.53980 +1.34	56.97	55.99	55.99	7,800
07 Mar 13	55.20000 +1.45	55.21	55.20	55.21	2,400
06 Mar 13	53.74980 +0.00	53.75	53.75	53.75	0
05 Mar 13	53.74980 +0.40	53.75	53.70	53.74	3,000
04 Mar 13	53.35020 +0.34	53.35	53.02	53.02	19,200
01 Mar 13	53.01000 +0.00	53.01	53.01	53.01	0
28 Feb 13	53.01000 +1.16	53.01	53.00	53.00	3,000
27 Feb 13	51.85020 +0.00	51.85	51.85	51.85	0
26 Feb 13	51.85020 -0.85	52.00	51.85	52.00	3,600
25 Feb 13	52.69980 +0.20	52.90	52.70	52.89	9,600
22 Feb 13	52.50000 +0.00	52.50	52.50	52.50	0
21 Feb 13	52.50000 -1.10	53.00	52.50	53.00	3,600
20 Feb 13	53.59980 -1.05	54.29	53.38	54.29	5,400
19 Feb 13	54.64980 +0.99	54.65	53.31	53.31	6,000
15 Feb 13	53.65980 +0.00	53.66	53.66	53.66	600
14 Feb 13	53.65980 +0.16	53.66	53.66	53.66	1,200
13 Feb 13	53.50020 +0.10	53.50	53.50	53.50	3,600
12 Feb 13	53.40000 -0.01	53.40	53.40	53.40	1,200
11 Feb 13	53.41020 +0.62	53.87	53.41	53.63	21,600
08 Feb 13	52.78980 +0.00	52.79	52.79	52.79	0
07 Feb 13	52.78980 -0.07	52.79	52.79	52.79	1,200
06 Feb 13	52.86000 +2.88	52.86	50.74	50.74	12,000
05 Feb 13	49.98000 +1.52	49.98	48.50	48.50	10,800
04 Feb 13	48.46020 +0.00	48.46	48.46	48.46	0
01 Feb 13	48.46020 +0.00	48.46	48.46	48.46	0
31 Jan 13	48.46020 -0.01	49.34	48.46	49.00	6,000
30 Jan 13	48.46980 +0.02	49.25	48.46	48.46	2,400
29 Jan 13	48.45000 +0.59	48.45	48.38	48.38	4,800
28 Jan 13	47.86020 -0.14	47.86	47.86	47.86	1,200
25 Jan 13	48.00000 -0.37	48.11	48.00	48.11	8,400
24 Jan 13	48.37020 +0.28	48.37	48.10	48.10	2,400
23 Jan 13	48.09000 -1.11	48.09	48.09	48.09	13,800
22 Jan 13	49.20000 +0.00	49.20	49.19	49.19	1,800
21 Jan 13	49.20000 +0.00	49.20	49.20	49.20	0
18 Jan 13	49.20000 +0.19	49.50	49.20	49.49	6,600
17 Jan 13	49.00980 +0.01	49.01	49.00	49.00	4,200
16 Jan 13	49.00020 +0.00	49.00	49.00	49.00	0
15 Jan 13	49.00020 -0.23	49.17	48.99	49.17	8,400
14 Jan 13	49.23000 -0.40	49.23	49.23	49.23	1,200
11 Jan 13	49.63020 +0.00	49.63	49.63	49.63	0
10 Jan 13	49.63020 -0.27	49.63	49.63	49.63	600
09 Jan 13	49.90020 +0.00	49.90	49.90	49.90	0
08 Jan 13	49.90020 +0.76	49.90	49.89	49.89	1,800
07 Jan 13	49.14000 +0.00	49.14	49.14	49.14	0
04 Jan 13	49.14000 +0.00	49.14	49.14	49.14	0
03 Jan 13	49.14000 +0.09	49.14	49.14	49.14	1,200
02 Jan 13	49.05000 +0.27	50.00	48.95	50.00	9,000
31 Dec 12	48.78000 +0.63	48.78	48.78	48.78	600
28 Dec 12	48.15000 +0.20	48.15	48.15	48.15	600
27 Dec 12	47.95020 -0.29	48.35	47.94	48.35	9,000
24 Dec 12	48.24000 +0.06	48.35	48.03	48.03	4,200
21 Dec 12	48.18000 -0.08	48.58	48.17	48.58	7,800
20 Dec 12	48.25980 +0.29	48.26	48.26	48.26	1,200
19 Dec 12	47.97000 -0.63	47.97	47.97	47.97	1,200
18 Dec 12	48.60000 +0.32	48.60	48.00	48.00	7,800
17 Dec 12	48.28020 -0.02	48.82	47.77	48.70	5,400
14 Dec 12	48.30000 -1.30	49.02	48.30	48.97	6,000
13 Dec 12	49.60020 +0.00	49.60	49.60	49.60	0
12 Dec 12	49.60020 -0.40	50.03	49.51	49.99	33,600
11 Dec 12	49.99980 +1.40	50.00	48.90	48.90	11,400
10 Dec 12	48.60000 +0.60	48.80	48.30	48.80	4,800
07 Dec 12	48.00000 -0.28	48.15	48.00	48.15	2,400
06 Dec 12	48.28020 -0.56	49.00	48.16	49.00	11,400
05 Dec 12	48.84000 -0.14	48.84	48.84	48.84	1,200
04 Dec 12	48.97980 -0.27	49.03	48.64	48.64	9,600
03 Dec 12	49.24980 +0.28	49.42	49.25	49.42	1,800
30 Nov 12	48.97020 +0.38	48.97	48.75	48.75	3,000
29 Nov 12	48.58980 +0.84	48.64	48.59	48.64	3,000
28 Nov 12	47.74980 +1.18	47.75	45.78	46.55	16,800
27 Nov 12	46.57020 -0.65	46.88	46.36	46.43	10,800
26 Nov 12	47.22000 -0.28	47.50	47.22	47.49	4,800
23 Nov 12	47.50020 -0.30	47.51	47.50	47.51	1,200
22 Nov 12	47.80020 -0.34	48.24	47.77	47.77	17,400
21 Nov 12	48.13980 +0.14	48.14	47.95	47.95	2,400
20 Nov 12	48.00000 -0.29	48.00	48.00	48.00	1,200
19 Nov 12	48.28980 +0.90	48.29	47.36	47.36	3,600
16 Nov 12	47.38980 +0.00	47.39	47.39	47.39	0
15 Nov 12	47.38980 -0.28	47.39	47.39	47.39	3,000
14 Nov 12	47.67000 -0.01	48.22	47.67	48.22	3,000
13 Nov 12	47.68020 -0.38	48.00	47.67	47.96	6,600
12 Nov 12	48.06000 -0.29	48.57	47.98	48.57	5,400
09 Nov 12	48.34980 +0.60	48.60	48.34	48.35	4,800
08 Nov 12	47.74980 -0.24	47.95	47.75	47.85	138,000
07 Nov 12	47.98980 +0.04	48.00	47.99	48.00	6,600
06 Nov 12	47.95020 -0.05	48.00	47.95	48.00	3,600
05 Nov 12	48.00000 -0.23	48.67	48.00	48.67	2,400
02 Nov 12	48.22980 -0.92	48.24	48.23	48.24	2,400
01 Nov 12	49.15020 -0.54	49.15	49.15	49.15	600
31 Oct 12	49.69020 +0.00	49.69	49.69	49.69	0
30 Oct 12	49.69020 +0.91	49.69	49.69	49.69	1,200
29 Oct 12	48.78000 -0.38	48.78	48.78	48.78	1,200
26 Oct 12	49.15980 +0.33	49.16	49.16	49.16	600
25 Oct 12	48.82980 +0.00	48.83	48.83	48.83	1,200
24 Oct 12	48.82980 +0.00	48.83	48.83	48.83	0
23 Oct 12	48.82980 -0.09	49.09	48.82	48.82	8,400
22 Oct 12	48.91980 -0.34	48.92	48.92	48.92	1,200
19 Oct 12	49.26000 -0.44	49.50	49.26	49.49	2,400
18 Oct 12	49.69980 -0.04	49.70	49.66	49.66	3,600
17 Oct 12	49.74000 +0.00	49.74	49.52	49.74	6,600
16 Oct 12	49.74000 +0.00	49.74	49.74	49.74	0
15 Oct 12	49.74000 +0.23	49.80	49.74	49.80	4,200
12 Oct 12	49.51020 +0.51	50.01	49.37	49.37	9,600
11 Oct 12	49.00020 -0.22	49.27	49.00	49.27	4,200
10 Oct 12	49.21980 -0.12	49.35	48.41	48.41	9,000
09 Oct 12	49.33980 +1.24	49.34	49.34	49.34	1,200
05 Oct 12	48.10020 +2.80	48.10	45.46	45.46	9,000
04 Oct 12	45.30000 -0.10	45.31	45.30	45.31	2,400
03 Oct 12	45.40020 +0.15	45.48	45.35	45.48	1,800
02 Oct 12	45.25020 -0.30	45.25	45.25	45.25	4,200
01 Oct 12	45.55020 +0.33	45.55	45.30	45.30	2,400
28 Sep 12	45.22020 -0.33	45.39	45.22	45.39	4,200
27 Sep 12	45.55020 +0.00	45.55	45.55	45.55	0
26 Sep 12	45.55020 +0.00	45.55	45.55	45.55	0
25 Sep 12	45.55020 +0.59	45.55	45.37	45.37	7,200
24 Sep 12	44.95980 +0.05	44.96	44.65	44.76	14,400
21 Sep 12	44.91000 -0.11	45.00	44.80	44.90	4,800
20 Sep 12	45.01980 -0.26	45.28	45.02	45.28	1,800
19 Sep 12	45.28020 -0.03	45.69	45.28	45.34	5,400
18 Sep 12	45.31020 -0.30	45.65	45.31	45.65	12,000
17 Sep 12	45.61020 -0.84	45.61	45.38	45.39	12,600
14 Sep 12	46.45020 -0.55	47.50	46.45	47.50	11,400
13 Sep 12	46.99980 -0.78	47.51	46.30	47.51	17,400
12 Sep 12	47.77980 -1.18	48.60	47.70	47.86	9,600
11 Sep 12	48.96000 -0.54	49.08	48.96	49.08	2,400
10 Sep 12	49.50000 -0.10	50.38	49.50	50.38	6,000
07 Sep 12	49.60020 -0.50	50.10	49.60	50.10	1,800
06 Sep 12	50.10000 +0.98	50.10	50.09	50.09	3,000
05 Sep 12	49.12020 -2.12	50.15	49.12	50.15	3,600
04 Sep 12	51.24000 +0.00	51.24	51.24	51.24	0
31 Aug 12	51.24000 +1.24	51.24	51.24	51.24	1,800
30 Aug 12	49.99980 +0.10	50.01	50.00	50.01	2,400
29 Aug 12	49.90020 -0.87	49.90	49.90	49.90	1,200
28 Aug 12	50.77020 +0.00	50.77	50.77	50.77	1,200
27 Aug 12	50.77020 +0.77	50.77	50.77	50.77	1,800
24 Aug 12	49.99980 +0.16	52.22	50.00	52.22	1,200
23 Aug 12	49.84020 +0.00	49.84	49.84	49.84	0
22 Aug 12	49.84020 +0.00	49.84	49.84	49.84	600
21 Aug 12	49.84020 +0.77	49.84	48.00	48.43	7,800
20 Aug 12	49.06980 +0.00	49.07	49.07	49.07	0
17 Aug 12	49.06980 -0.18	49.20	49.07	49.20	1,800
16 Aug 12	49.24980 -0.34	51.51	49.25	50.73	19,800
15 Aug 12	49.59000 -0.60	49.59	49.59	49.59	1,200
14 Aug 12	50.19000 +2.26	50.19	50.18	50.18	2,400
13 Aug 12	47.92980 -2.07	50.90	47.93	50.90	1,200
10 Aug 12	49.99980 +0.50	50.01	49.99	49.99	4,800
09 Aug 12	49.50000 +0.64	49.50	49.49	49.49	3,600
08 Aug 12	48.85980 +1.16	48.87	48.83	48.83	4,200
07 Aug 12	47.70000 +0.25	47.76	47.70	47.76	5,400
03 Aug 12	47.44980 -0.15	47.45	47.45	47.45	1,200
02 Aug 12	47.59980 +0.00	47.60	47.60	47.60	0
01 Aug 12	47.59980 +0.00	47.60	47.60	47.60	0
31 Jul 12	47.59980 -0.40	47.64	47.60	47.64	2,400
30 Jul 12	48.00000 +0.71	48.00	48.00	48.00	1,800
27 Jul 12	47.29020 +0.00	47.29	47.29	47.29	0
26 Jul 12	47.29020 -0.65	47.29	47.29	47.29	2,400
25 Jul 12	47.94000 +0.00	47.94	47.94	47.94	0
24 Jul 12	47.94000 -0.56	47.99	47.31	47.99	2,400
23 Jul 12	48.49980 +0.00	48.50	48.50	48.50	0
20 Jul 12	48.49980 -0.43	48.96	48.50	48.96	2,400
19 Jul 12	48.93000 +0.00	48.93	48.93	48.93	0
18 Jul 12	48.93000 +0.93	50.00	48.93	49.98	7,200
17 Jul 12	48.00000 -0.40	48.00	47.95	48.00	4,200
16 Jul 12	48.40020 +0.40	48.60	48.40	48.60	2,400
13 Jul 12	48.00000 +0.45	48.00	46.20	46.20	25,200
12 Jul 12	47.55000 +0.55	47.55	47.54	47.54	14,400
11 Jul 12	46.99980 +1.10	47.00	47.00	47.00	1,800
10 Jul 12	45.90000 +1.18	45.90	43.95	44.06	34,200
09 Jul 12	44.71980 +0.22	44.72	44.72	44.72	2,400
06 Jul 12	44.50020 -0.80	44.51	44.50	44.51	6,000
05 Jul 12	45.30000 +0.30	45.30	44.73	44.74	4,800
04 Jul 12	45.00000 -0.60	45.00	44.30	44.30	1,200
03 Jul 12	45.60000 +1.00	45.60	45.23	45.23	3,600
29 Jun 12	44.59980 +0.10	45.65	44.60	45.64	3,000
28 Jun 12	44.50020 +0.24	44.50	44.16	44.16	10,800
27 Jun 12	44.26020 -0.39	44.42	44.26	44.30	3,000
26 Jun 12	44.65020 +0.25	44.65	44.25	44.25	4,800
25 Jun 12	44.40000 -0.08	44.40	44.40	44.40	1,200
22 Jun 12	44.47980 -0.52	45.10	44.48	45.10	6,000
21 Jun 12	45.00000 +0.51	45.00	44.64	44.64	3,600
20 Jun 12	44.49000 +1.49	44.49	44.49	44.49	600
19 Jun 12	43.00020 +1.67	43.00	42.59	42.59	11,400
18 Jun 12	41.32980 +0.26	41.33	40.40	40.60	24,000
15 Jun 12	41.07000 +0.00	41.07	41.07	41.07	0
14 Jun 12	41.07000 -0.30	41.10	41.07	41.10	3,000
13 Jun 12	41.37000 +0.00	41.37	41.37	41.37	0
12 Jun 12	41.37000 +0.54	41.37	41.36	41.36	2,400
11 Jun 12	40.83000 -1.42	42.68	40.83	42.68	8,400
08 Jun 12	42.25020 +0.75	42.25	42.08	42.08	11,400
07 Jun 12	41.50020 +0.00	41.50	41.50	41.50	0
06 Jun 12	41.50020 -0.50	42.70	41.50	41.97	25,200
05 Jun 12	42.00000 +2.00	42.00	40.00	40.00	10,800
04 Jun 12	40.00020 -1.00	40.00	39.77	39.77	1,800
01 Jun 12	40.99980 +0.33	41.00	40.44	40.44	2,400
31 May 12	40.66980 +0.02	41.00	40.67	40.99	4,800
30 May 12	40.65000 +0.00	40.65	40.65	40.65	0
29 May 12	40.65000 +0.65	40.65	39.75	39.75	1,800
28 May 12	40.00020 +0.00	40.00	40.00	40.00	2,400
25 May 12	40.00020 +0.00	40.00	40.00	40.00	3,000
24 May 12	40.00020 +1.15	40.00	39.34	39.34	3,000
23 May 12	38.85000 -0.60	39.24	37.86	37.86	13,800
22 May 12	39.45000 -2.35	42.49	39.45	42.49	90,000
18 May 12	41.80020 +0.00	41.80	41.80	41.80	0
17 May 12	41.80020 -0.90	41.80	41.50	41.69	7,200
16 May 12	42.70020 +0.00	42.70	42.70	42.70	0
15 May 12	42.70020 +0.00	42.70	42.70	42.70	0
14 May 12	42.70020 +0.00	42.70	42.70	42.70	0
11 May 12	42.70020 -0.28	42.70	42.70	42.70	1,200
10 May 12	42.97980 -0.02	42.98	42.77	42.77	138,000
09 May 12	43.00020 -0.10	43.00	40.83	40.83	4,200
08 May 12	43.09980 -0.10	43.10	42.93	42.93	2,400
07 May 12	43.20000 -0.05	43.93	42.02	42.02	2,400
04 May 12	43.24980 -1.75	44.95	43.25	44.95	6,000
03 May 12	45.00000 +0.50	45.00	44.90	44.99	9,000
02 May 12	44.50020 +1.50	44.50	42.80	42.80	7,200
01 May 12	43.00020 +0.39	43.00	42.71	42.71	6,000
30 Apr 12	42.61020 +0.11	42.61	42.61	42.61	1,800
27 Apr 12	42.49980 +0.86	42.50	41.99	41.99	6,600
26 Apr 12	41.64000 -1.33	43.32	41.64	43.32	3,600
25 Apr 12	42.97020 +1.87	42.97	41.97	42.00	6,600
24 Apr 12	41.10000 +2.12	41.57	39.15	39.15	21,000
23 Apr 12	38.98020 -0.13	39.60	38.98	39.60	7,800
20 Apr 12	39.10980 +0.41	39.40	39.11	39.40	2,400
19 Apr 12	38.70000 -1.29	40.99	38.69	40.99	12,000
18 Apr 12	39.99000 +4.99	41.00	39.00	41.00	26,400
17 Apr 12	34.99980 +1.00	35.00	34.00	34.00	16,200
16 Apr 12	34.00020 -0.18	34.30	34.00	34.30	3,000
13 Apr 12	34.18020 +0.18	34.18	34.09	34.09	2,400
12 Apr 12	34.00020 +0.00	34.50	34.00	34.39	3,000
11 Apr 12	34.00020 +0.00	34.00	34.00	34.00	0
10 Apr 12	34.00020 -0.25	34.01	34.00	34.01	1,800
09 Apr 12	34.24980 +0.45	34.25	34.25	34.25	1,800
05 Apr 12	33.79980 +0.00	33.80	33.80	33.80	0
04 Apr 12	33.79980 +0.00	33.80	33.80	33.80	0
03 Apr 12	33.79980 +0.65	34.24	33.55	34.24	4,800
02 Apr 12	33.15000 +0.04	33.15	33.15	33.15	600
30 Mar 12	33.10980 +0.00	33.11	33.11	33.11	0
29 Mar 12	33.10980 -0.11	33.11	33.11	33.11	1,200
28 Mar 12	33.22020 -0.53	33.25	33.22	33.25	2,400
27 Mar 12	33.75000 +0.25	33.75	33.50	33.50	2,400
26 Mar 12	33.49980 +0.14	33.50	33.50	33.50	1,200
23 Mar 12	33.36000 +0.11	33.36	33.34	33.34	1,800
22 Mar 12	33.25020 +0.64	33.25	33.00	33.00	6,600
21 Mar 12	32.61000 +0.00	32.61	32.61	32.61	0
20 Mar 12	32.61000 +0.00	32.61	32.61	32.61	0
19 Mar 12	32.61000 +0.00	32.61	32.61	32.61	1,200
16 Mar 12	32.61000 +0.00	32.61	32.61	32.61	0
15 Mar 12	32.61000 +0.00	32.61	32.61	32.61	0
14 Mar 12	32.61000 +0.46	32.61	32.60	32.61	3,000
13 Mar 12	32.14980 +0.54	32.45	31.91	31.95	10,200
12 Mar 12	31.60980 +0.00	31.61	31.61	31.61	0
09 Mar 12	31.60980 +0.00	31.61	31.61	31.61	0
08 Mar 12	31.60980 +0.00	31.61	31.61	31.61	0
07 Mar 12	31.60980 +0.90	31.61	31.60	31.60	3,000
06 Mar 12	30.70980 +0.00	30.71	30.71	30.71	0
05 Mar 12	30.70980 +0.06	30.71	30.65	30.65	2,400
02 Mar 12	30.64980 +0.00	30.65	30.65	30.65	0
01 Mar 12	30.64980 +0.30	30.65	30.65	30.65	600
29 Feb 12	30.34980 -0.50	30.35	30.35	30.35	1,800
28 Feb 12	30.85020 +0.50	30.90	30.35	30.35	6,600
27 Feb 12	30.34980 -0.30	30.35	30.35	30.35	1,200
24 Feb 12	30.64980 +0.00	30.65	30.65	30.65	0
23 Feb 12	30.64980 +0.00	30.65	30.65	30.65	0
22 Feb 12	30.64980 +0.30	30.65	30.65	30.65	600
21 Feb 12	30.34980 +0.00	30.35	30.35	30.35	0
17 Feb 12	30.34980 -0.05	30.35	29.48	29.48	1,200
16 Feb 12	30.40020 +0.00	30.40	30.40	30.40	0
15 Feb 12	30.40020 +0.00	30.40	30.40	30.40	0
14 Feb 12	30.40020 +0.86	30.40	30.39	30.39	2,400
13 Feb 12	29.53980 +0.00	29.54	29.54	29.54	0
10 Feb 12	29.53980 -0.60	29.54	29.54	29.54	2,400
09 Feb 12	30.13980 +0.00	30.14	30.14	30.14	0
08 Feb 12	30.13980 -1.00	31.07	30.14	31.07	4,800
07 Feb 12	31.14000 +0.36	31.14	31.14	31.14	1,200
06 Feb 12	30.78000 +1.24	30.94	30.49	30.94	9,000
03 Feb 12	29.53980 -0.83	30.37	29.54	30.37	9,600
02 Feb 12	30.37020 +0.00	30.37	30.37	30.37	0
01 Feb 12	30.37020 +0.00	30.37	30.37	30.37	0
31 Jan 12	30.37020 +0.00	30.37	30.37	30.37	0
30 Jan 12	30.37020 +0.00	30.37	30.37	30.37	0
27 Jan 12	30.37020 +0.35	30.37	29.01	29.01	3,600
26 Jan 12	30.01980 -1.18	30.53	30.02	30.53	7,800
25 Jan 12	31.20000 +1.14	31.20	30.37	30.37	1,200
24 Jan 12	30.06000 +0.06	30.06	30.00	30.00	3,000
23 Jan 12	30.00000 -1.10	32.21	30.00	30.01	5,400
20 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
19 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
18 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
17 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
16 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
13 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
12 Jan 12	31.09980 +0.00	31.10	31.10	31.10	0
11 Jan 12	31.09980 +0.10	31.10	31.09	31.09	1,200
10 Jan 12	31.00020 +0.00	31.00	31.00	31.00	0
09 Jan 12	31.00020 +0.00	31.00	31.00	31.00	0
06 Jan 12	31.00020 +0.00	31.00	31.00	31.00	0
05 Jan 12	31.00020 -0.83	31.00	31.00	31.00	2,400
04 Jan 12	31.83000 -0.17	31.83	30.98	30.98	3,000
03 Jan 12	31.99980 +0.00	32.00	32.00	32.00	1,800
30 Dec 11	31.99980 +0.85	32.00	32.00	32.00	1,800
29 Dec 11	31.15020 +0.00	31.15	31.15	31.15	0
28 Dec 11	31.15020 +0.40	32.00	29.10	29.10	7,800
23 Dec 11	30.75000 +0.00	30.75	30.75	30.75	0
22 Dec 11	30.75000 +0.00	30.75	30.75	30.75	0
21 Dec 11	30.75000 +0.25	30.75	30.74	30.74	2,400
20 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
19 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
16 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
15 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
14 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
13 Dec 11	30.49980 +0.00	30.50	30.50	30.50	0
12 Dec 11	30.49980 -0.49	30.50	28.81	28.81	4,200
09 Dec 11	30.99000 +0.00	30.99	30.99	30.99	0
08 Dec 11	30.99000 -1.00	31.99	30.00	31.99	3,600
07 Dec 11	31.99020 +0.00	31.99	31.99	31.99	0
06 Dec 11	31.99020 +1.04	31.99	31.99	31.99	1,200
05 Dec 11	30.94980 +0.27	30.95	30.94	30.94	3,000
02 Dec 11	30.67980 +0.00	30.68	30.68	30.68	0
01 Dec 11	30.67980 +0.41	30.68	30.30	30.30	4,200
30 Nov 11	30.27000 +0.00	30.27	30.27	30.27	0
29 Nov 11	30.27000 -0.29	30.27	30.00	30.00	1,800
28 Nov 11	30.55980 +1.02	30.56	30.00	30.00	3,000
25 Nov 11	29.53980 -0.66	30.04	29.54	30.04	3,600
24 Nov 11	30.19980 -0.30	30.51	30.05	30.05	5,400
23 Nov 11	30.49980 +0.00	30.50	30.50	30.50	0
22 Nov 11	30.49980 -1.00	30.53	30.50	30.53	5,400
21 Nov 11	31.50000 +0.00	31.50	31.50	31.50	0
18 Nov 11	31.50000 +0.00	31.50	31.50	31.50	0
17 Nov 11	31.50000 -0.50	31.51	31.50	31.51	3,600
16 Nov 11	31.99980 +0.00	32.00	32.00	32.00	0
15 Nov 11	31.99980 +0.00	32.00	32.00	32.00	0
14 Nov 11	31.99980 +0.00	32.00	32.00	32.00	0
11 Nov 11	31.99980 +1.00	32.00	32.00	32.00	600
10 Nov 11	31.00020 -0.57	31.00	30.99	30.99	7,200
09 Nov 11	31.57020 +0.57	31.57	31.57	31.57	2,400
08 Nov 11	31.00020 +0.00	31.00	31.00	31.00	0
07 Nov 11	31.00020 +0.00	31.00	31.00	31.00	0
04 Nov 11	31.00020 +0.00	31.00	31.00	31.00	0
03 Nov 11	31.00020 +0.00	31.00	30.99	30.99	2,400
02 Nov 11	31.00020 +0.10	31.00	30.99	30.99	3,600
01 Nov 11	30.90000 +0.00	30.90	30.90	30.90	0
31 Oct 11	30.90000 +0.00	30.90	30.90	30.90	0
28 Oct 11	30.90000 +0.00	30.90	30.90	30.90	0
27 Oct 11	30.90000 +0.00	30.90	30.90	30.90	0
26 Oct 11	30.90000 -0.01	30.90	30.90	30.90	600
25 Oct 11	30.91020 -0.85	30.91	30.91	30.91	600
24 Oct 11	31.75980 +1.01	31.76	31.76	31.76	3,000
21 Oct 11	30.75000 -0.75	31.01	30.75	31.01	4,800
20 Oct 11	31.50000 +0.99	31.50	31.50	31.50	1,200
19 Oct 11	30.51000 +0.00	30.51	30.51	30.51	0
18 Oct 11	30.51000 -0.25	30.51	30.15	30.51	3,600
17 Oct 11	30.76020 -1.13	30.76	30.76	30.76	1,200
14 Oct 11	31.89000 +0.00	31.89	31.89	31.89	0
13 Oct 11	31.89000 +1.14	31.89	31.23	31.23	7,200
12 Oct 11	30.75000 +0.03	30.75	30.75	30.75	2,400
11 Oct 11	30.72000 +1.22	30.72	30.71	30.71	2,400
07 Oct 11	29.50020 +0.20	30.74	28.71	29.51	19,200
06 Oct 11	29.29980 +0.00	29.30	29.30	29.30	0
05 Oct 11	29.29980 +0.29	29.30	29.30	29.30	3,600
04 Oct 11	29.01000 -0.58	29.01	29.01	29.01	1,800
03 Oct 11	29.59020 +0.00	29.59	29.59	29.59	0
30 Sep 11	29.59020 +0.00	29.59	29.59	29.59	0
29 Sep 11	29.59020 +0.00	29.59	29.59	29.59	0
28 Sep 11	29.59020 +0.00	29.59	29.59	29.59	0
27 Sep 11	29.59020 +0.59	29.59	29.58	29.58	1,800
26 Sep 11	28.99980 -0.15	29.00	29.00	29.00	1,200
23 Sep 11	29.14980 -0.21	29.17	28.50	28.50	5,400
22 Sep 11	29.35980 -1.52	29.36	28.27	28.27	4,800
21 Sep 11	30.88020 +0.88	30.88	30.38	30.38	6,600
20 Sep 11	30.00000 -0.35	30.00	30.00	30.00	600
19 Sep 11	30.34980 +1.01	30.35	28.55	28.55	6,000
16 Sep 11	29.34000 +0.00	29.34	29.34	29.34	0
15 Sep 11	29.34000 +0.01	29.34	29.34	29.34	600
14 Sep 11	29.32980 -0.17	29.33	29.33	29.33	1,200
13 Sep 11	29.50020 +0.00	29.50	29.50	29.50	0
12 Sep 11	29.50020 +0.00	29.50	29.50	29.50	0
09 Sep 11	29.50020 -0.33	29.50	29.50	29.50	1,800
08 Sep 11	29.83020 +0.15	29.88	29.01	29.01	6,600
07 Sep 11	29.68020 +0.31	29.68	29.37	29.37	6,600
06 Sep 11	29.37000 +0.30	29.37	29.29	29.29	3,600
02 Sep 11	29.07000 -0.76	29.07	29.07	29.07	600
01 Sep 11	29.83020 +1.07	30.25	29.30	29.30	4,800
31 Aug 11	28.75980 -0.05	28.76	28.76	28.76	600
30 Aug 11	28.81020 -1.68	29.81	28.80	29.81	9,600
29 Aug 11	30.49020 -1.42	32.44	30.49	31.58	17,400
26 Aug 11	31.90980 +1.26	31.91	31.91	31.91	4,800
25 Aug 11	30.64980 +1.15	30.65	30.65	30.65	600
24 Aug 11	29.50020 +0.00	29.50	29.50	29.50	0
23 Aug 11	29.50020 +0.00	29.50	29.50	29.50	0
22 Aug 11	29.50020 +0.00	29.50	29.50	29.50	0
19 Aug 11	29.50020 -0.17	29.50	29.50	29.50	1,200
18 Aug 11	29.67000 +0.00	29.67	29.67	29.67	0
17 Aug 11	29.67000 -1.82	29.67	29.67	29.67	2,400
16 Aug 11	31.48980 +0.99	31.49	31.49	31.49	1,200
15 Aug 11	30.49980 +0.00	30.50	30.50	30.50	1,800
12 Aug 11	30.49980 +0.68	30.50	30.50	30.50	1,200
11 Aug 11	29.82000 +0.80	30.49	29.82	30.18	7,200
10 Aug 11	29.02020 +0.00	29.02	29.02	29.02	0
09 Aug 11	29.02020 +0.52	29.50	29.02	29.03	6,000
08 Aug 11	28.50000 -3.49	29.18	28.50	29.18	10,200
05 Aug 11	31.99020 +0.24	31.99	29.94	29.95	3,600
04 Aug 11	31.75020 +0.00	31.75	31.75	31.75	0
03 Aug 11	31.75020 +0.49	31.75	30.39	30.39	2,400
02 Aug 11	31.26000 +0.26	31.26	31.26	31.26	1,200
29 Jul 11	31.00020 +0.25	31.00	31.00	31.00	1,200
28 Jul 11	30.75000 -2.01	30.75	30.75	30.75	1,800
27 Jul 11	32.76000 +0.00	32.76	32.76	32.76	0
26 Jul 11	32.76000 +0.00	32.76	32.76	32.76	0
25 Jul 11	32.76000 +1.44	32.76	32.50	32.50	2,400
22 Jul 11	31.32000 -1.17	31.50	31.32	31.50	3,600
21 Jul 11	32.49000 +0.50	32.49	32.49	32.49	1,200
20 Jul 11	31.99020 +0.00	31.99	31.99	31.99	0
19 Jul 11	31.99020 +1.48	31.99	31.99	31.99	1,800
18 Jul 11	30.51000 -0.49	30.51	30.50	30.50	4,800
15 Jul 11	31.00020 +0.00	31.00	31.00	31.00	0
14 Jul 11	31.00020 -0.10	31.25	31.00	31.25	5,400
13 Jul 11	31.09980 +0.60	32.00	31.02	31.90	6,000
12 Jul 11	30.49980 +0.50	30.50	30.50	30.50	1,800
11 Jul 11	30.00000 +0.91	30.00	29.99	29.99	4,800
08 Jul 11	29.08980 +0.00	29.09	29.09	29.09	0
07 Jul 11	29.08980 -0.81	29.09	29.09	29.09	600
06 Jul 11	29.89980 +0.00	29.90	29.08	29.08	3,600
05 Jul 11	29.89980 +0.00	29.90	29.90	29.90	0
04 Jul 11	29.89980 +0.00	29.90	29.90	29.90	0
30 Jun 11	29.89980 +0.00	29.90	29.90	29.90	0
29 Jun 11	29.89980 +0.10	29.90	29.90	29.90	1,200
28 Jun 11	29.80020 +0.55	29.80	29.80	29.80	1,800
27 Jun 11	29.25000 +0.23	29.97	29.25	29.87	27,600
24 Jun 11	29.02020 -0.44	29.02	29.00	29.01	3,600
23 Jun 11	29.46000 +0.58	29.46	28.00	28.00	3,600
22 Jun 11	28.87980 +1.15	28.88	27.94	27.94	5,400
21 Jun 11	27.73020 -0.06	27.73	27.73	27.73	1,800
20 Jun 11	27.79020 -0.15	27.85	26.60	26.60	9,600
17 Jun 11	27.94020 +0.00	27.94	27.94	27.94	0
16 Jun 11	27.94020 +0.27	27.94	27.94	27.94	2,400
15 Jun 11	27.67020 +0.00	27.67	27.67	27.67	0
14 Jun 11	27.67020 -0.34	27.67	27.67	27.67	1,800
13 Jun 11	28.00980 +0.00	28.01	28.01	28.01	0
10 Jun 11	28.00980 +0.83	28.01	28.01	28.01	1,200
09 Jun 11	27.18000 +0.00	27.18	27.18	27.18	0
08 Jun 11	27.18000 +0.00	27.18	27.18	27.18	0
07 Jun 11	27.18000 -1.22	27.19	27.18	27.19	1,200
06 Jun 11	28.39980 +0.00	28.40	28.40	28.40	0
03 Jun 11	28.39980 +0.00	28.40	28.40	28.40	13,200
02 Jun 11	28.39980 +0.90	28.57	28.40	28.57	31,800
01 Jun 11	27.49980 -0.50	27.51	27.50	27.51	1,800
31 May 11	28.00020 +0.20	28.00	27.99	27.99	3,000
30 May 11	27.79980 -0.20	27.84	27.26	27.26	3,000
27 May 11	28.00020 +0.10	28.00	27.99	27.99	7,200
26 May 11	27.90000 +0.43	27.90	27.40	27.40	10,200
25 May 11	27.46980 +0.32	27.50	26.14	26.14	10,200
24 May 11	27.15000 +0.16	27.15	26.75	26.75	27,600
20 May 11	26.98980 +0.00	26.99	26.99	26.99	0
19 May 11	26.98980 +0.80	26.99	26.99	26.99	600
18 May 11	26.19000 +0.00	26.19	26.19	26.19	0
17 May 11	26.19000 -0.31	26.27	26.19	26.27	2,400
16 May 11	26.50020 +0.50	26.50	26.00	26.00	3,600
13 May 11	25.99980 +0.00	26.00	26.00	26.00	0
12 May 11	25.99980 +0.00	26.00	26.00	26.00	1,200
11 May 11	25.99980 +0.00	26.00	26.00	26.00	0
10 May 11	25.99980 +0.00	26.00	26.00	26.00	0
09 May 11	25.99980 -0.03	26.00	26.00	26.00	600
06 May 11	26.02980 -0.37	26.50	26.03	26.50	4,200
05 May 11	26.40000 +0.00	26.40	26.40	26.40	0
04 May 11	26.40000 +0.00	26.40	26.40	26.40	0
03 May 11	26.40000 +0.20	26.40	26.15	26.25	31,800
02 May 11	26.20020 +0.05	26.45	26.20	26.45	8,400
29 Apr 11	26.14980 +0.00	26.15	26.15	26.15	0
28 Apr 11	26.14980 -0.84	26.33	26.15	26.33	3,000
27 Apr 11	26.98980 +0.00	26.99	26.99	26.99	0
26 Apr 11	26.98980 +0.00	26.99	26.99	26.99	0
25 Apr 11	26.98980 +0.00	26.99	26.99	26.99	154,200
21 Apr 11	26.98980 +0.00	27.00	26.99	26.99	30,600
20 Apr 11	26.98980 +0.49	27.00	26.49	26.50	69,000
19 Apr 11	26.50020 -0.25	26.76	26.22	26.22	43,800
18 Apr 11	26.74980 +0.52	26.80	26.15	26.15	24,600
15 Apr 11	26.23020 -0.42	27.78	26.21	27.78	98,400
14 Apr 11	26.65020 +0.15	26.65	26.65	26.65	6,000
13 Apr 11	26.50020 -0.17	27.50	26.10	27.50	28,200
12 Apr 11	26.67000 -0.01	26.67	26.00	26.00	37,800
11 Apr 11	26.68020 +0.68	26.68	26.00	26.00	9,600
08 Apr 11	25.99980 -0.30	26.03	26.00	26.00	13,800
07 Apr 11	26.29980 +0.30	26.30	26.00	26.00	18,600
06 Apr 11	25.99980 +0.01	26.00	25.99	25.99	27,600
05 Apr 11	25.99020 +0.48	25.99	25.99	25.99	3,600
04 Apr 11	25.51020 -0.22	25.51	25.51	25.51	1,800
01 Apr 11	25.72980 +0.23	25.73	25.50	25.50	5,400
31 Mar 11	25.50000 -0.29	25.51	25.50	25.51	7,200
30 Mar 11	25.78980 +0.14	25.82	25.79	25.82	9,000
29 Mar 11	25.65000 +0.28	26.25	25.65	26.21	7,800
28 Mar 11	25.36980 -0.37	25.55	25.37	25.55	23,400
25 Mar 11	25.74000 -0.21	25.95	25.74	25.95	3,600
24 Mar 11	25.95000 +0.64	25.95	25.18	25.18	22,200
23 Mar 11	25.30980 -0.04	25.35	25.31	25.35	4,200
22 Mar 11	25.35000 +0.03	25.99	25.35	25.36	8,400
21 Mar 11	25.32000 +0.00	25.32	25.32	25.32	0
18 Mar 11	25.32000 +0.32	25.89	25.18	25.18	10,200
17 Mar 11	25.00020 +0.00	25.00	25.00	25.00	0
16 Mar 11	25.00020 +0.34	25.00	24.99	24.99	1,800
15 Mar 11	24.66000 -0.50	25.01	24.66	25.01	4,200
14 Mar 11	25.15980 +0.00	25.16	25.16	25.16	0
11 Mar 11	25.15980 -0.55	25.49	25.16	25.49	4,800
10 Mar 11	25.71000 +0.95	25.71	25.30	25.30	5,400
09 Mar 11	24.76020 -0.14	25.10	24.76	25.10	7,200
08 Mar 11	24.90000 -0.52	25.15	24.90	25.15	33,000
07 Mar 11	25.42020 -0.48	26.10	25.42	26.10	20,400
04 Mar 11	25.90020 -0.40	26.49	25.73	26.49	34,200
03 Mar 11	26.29980 +1.18	26.30	25.48	25.49	15,000
02 Mar 11	25.12020 -0.02	25.64	25.09	25.64	16,200
01 Mar 11	25.14000 -0.83	26.25	24.90	24.90	32,400
28 Feb 11	25.96980 -0.03	26.01	25.89	26.01	22,800
25 Feb 11	25.99980 -0.20	26.49	25.97	26.35	33,000
24 Feb 11	26.20020 -0.76	26.40	25.32	26.40	18,000
23 Feb 11	26.95980 -0.54	26.96	26.76	26.76	1,800
22 Feb 11	27.49980 +0.50	27.50	27.25	27.25	14,400
18 Feb 11	27.00000 -0.24	27.00	27.00	27.00	600
17 Feb 11	27.24000 +1.16	27.24	26.61	26.61	14,400
16 Feb 11	26.08020 +0.00	26.08	26.08	26.08	0
15 Feb 11	26.08020 +0.00	26.08	26.08	26.08	0
14 Feb 11	26.08020 +0.00	26.08	26.08	26.08	0
11 Feb 11	26.08020 +0.00	26.08	26.08	26.08	0
10 Feb 11	26.08020 -0.02	26.08	25.90	25.90	3,600
09 Feb 11	26.10000 +0.00	26.10	26.10	26.10	0
08 Feb 11	26.10000 -0.32	26.40	25.70	26.40	11,400
07 Feb 11	26.41980 -0.01	26.44	26.42	26.44	3,600
04 Feb 11	26.43000 -0.56	26.43	26.43	26.43	1,800
03 Feb 11	26.98980 +0.00	26.99	26.99	26.99	0
02 Feb 11	26.98980 +0.00	27.25	26.99	26.99	4,200
01 Feb 11	26.98980 +0.00	26.99	26.99	26.99	0
31 Jan 11	26.98980 +0.24	26.99	26.99	26.99	1,800
28 Jan 11	26.74980 +0.05	26.75	26.42	26.51	10,800
27 Jan 11	26.70000 -0.39	26.81	26.70	26.81	13,800
26 Jan 11	27.09000 +0.26	27.50	26.93	26.93	33,000
25 Jan 11	26.83020 +0.00	26.83	26.83	26.83	7,800
24 Jan 11	26.83020 +0.15	26.91	26.83	26.91	14,400
21 Jan 11	26.68020 +0.18	26.99	26.68	26.99	5,400
20 Jan 11	26.50020 +0.00	26.50	26.50	26.50	0
19 Jan 11	26.50020 -0.49	26.50	26.50	26.50	1,200
18 Jan 11	26.98980 -0.37	27.39	26.56	26.56	10,800
17 Jan 11	27.36000 +0.11	27.36	26.83	26.83	2,400
14 Jan 11	27.25020 +0.25	27.25	27.24	27.24	2,400
13 Jan 11	27.00000 +0.18	27.49	26.99	27.49	6,600
12 Jan 11	26.82000 -0.77	26.82	26.82	26.82	7,200
11 Jan 11	27.58980 +0.76	28.00	26.94	28.00	6,600
10 Jan 11	26.83020 -0.22	26.83	26.83	26.83	2,400
07 Jan 11	27.04980 +0.00	27.05	27.05	27.05	0
06 Jan 11	27.04980 +0.25	27.05	26.80	26.80	1,800
05 Jan 11	26.80020 -0.70	27.50	26.80	27.50	3,600
04 Jan 11	27.49980 +0.25	27.78	27.04	27.15	16,800
31 Dec 10	27.25020 -0.05	28.24	27.25	27.48	15,000
30 Dec 10	27.30000 +0.30	27.30	27.29	27.29	2,400
29 Dec 10	27.00000 +0.97	27.00	26.06	26.06	1,800
24 Dec 10	26.02980 -1.17	26.03	26.03	26.03	3,000
23 Dec 10	27.19980 +0.00	27.20	27.20	27.20	600
22 Dec 10	27.19980 +0.28	27.20	27.20	27.20	600
21 Dec 10	26.92020 +0.65	26.92	26.92	26.92	2,400
20 Dec 10	26.26980 -0.23	26.27	26.14	26.14	7,200
17 Dec 10	26.50020 +0.51	26.50	26.50	26.50	3,000
16 Dec 10	25.99020 -0.01	25.99	25.99	25.99	6,000
15 Dec 10	25.99980 +0.89	26.00	25.87	25.87	4,800
14 Dec 10	25.11000 -0.99	25.11	25.11	25.11	600
13 Dec 10	26.10000 +0.70	26.10	25.84	25.85	3,600
10 Dec 10	25.39980 -0.05	25.40	25.40	25.40	1,800
09 Dec 10	25.45020 -0.18	26.20	25.40	26.20	4,200
08 Dec 10	25.63020 -0.25	26.84	25.63	26.84	13,800
07 Dec 10	25.87980 +0.04	26.13	25.88	26.03	5,400
06 Dec 10	25.84020 -0.14	26.57	25.84	26.57	6,600
03 Dec 10	25.98000 +0.22	25.98	25.50	25.85	7,800
02 Dec 10	25.75980 -0.13	25.76	25.76	25.76	1,800
01 Dec 10	25.89000 +0.00	25.89	25.89	25.89	0
30 Nov 10	25.89000 -0.51	26.01	25.89	26.01	9,000
29 Nov 10	26.40000 +0.14	26.50	26.40	26.50	1,800
26 Nov 10	26.26020 +0.00	26.26	26.26	26.26	0
25 Nov 10	26.26020 -0.22	26.50	26.26	26.50	6,600
24 Nov 10	26.47980 +1.23	26.48	26.11	26.47	12,000
23 Nov 10	25.24980 +0.05	25.25	25.10	25.10	1,200
22 Nov 10	25.20000 +0.42	25.20	25.13	25.13	2,400
19 Nov 10	24.78000 -0.51	24.78	24.75	24.75	1,800
18 Nov 10	25.29000 +0.63	25.29	24.98	24.98	4,800
17 Nov 10	24.66000 +0.06	24.66	24.66	24.66	2,400
16 Nov 10	24.60000 -0.24	24.61	24.60	24.61	1,200
15 Nov 10	24.84000 +0.94	24.84	24.28	24.28	4,800
12 Nov 10	23.89980 +0.00	23.90	23.90	23.90	0
11 Nov 10	23.89980 +0.00	23.90	23.90	23.90	0
10 Nov 10	23.89980 -0.08	23.91	23.90	23.91	6,600
09 Nov 10	23.98020 -0.35	23.99	23.98	23.99	8,400
08 Nov 10	24.33000 +0.58	24.33	23.55	24.30	14,400
05 Nov 10	23.74980 -0.80	24.69	23.75	23.86	9,600
04 Nov 10	24.55020 +0.16	24.55	24.00	24.30	7,200
03 Nov 10	24.39000 -0.20	24.39	24.36	24.36	10,200
02 Nov 10	24.58980 -0.16	24.59	24.59	24.59	3,000
01 Nov 10	24.75000 +0.50	24.75	24.75	24.75	1,800
29 Oct 10	24.25020 +0.05	24.25	24.25	24.25	600
28 Oct 10	24.19980 +0.00	24.20	24.20	24.20	0
27 Oct 10	24.19980 +0.25	24.64	23.94	23.94	30,600
26 Oct 10	23.95020 +0.26	23.99	23.95	23.98	15,000
25 Oct 10	23.68980 -0.01	23.69	23.69	23.69	1,200
22 Oct 10	23.70000 +0.00	23.70	23.70	23.70	0
21 Oct 10	23.70000 +0.77	23.98	23.51	23.98	7,800
20 Oct 10	22.93020 +0.18	23.00	22.93	23.00	12,000
19 Oct 10	22.75020 -0.25	23.00	22.75	23.00	4,800
18 Oct 10	22.99980 +0.00	23.00	23.00	23.00	0
15 Oct 10	22.99980 +0.00	23.00	23.00	23.00	0
14 Oct 10	22.99980 -0.40	23.12	22.79	23.00	16,200
13 Oct 10	23.40000 -0.39	23.41	23.40	23.41	21,000
12 Oct 10	23.79000 +0.04	23.79	23.79	23.79	1,200
08 Oct 10	23.74980 +0.10	23.75	23.51	23.51	4,800
07 Oct 10	23.65020 +0.05	23.65	23.15	23.15	12,000
06 Oct 10	23.59980 -0.05	23.60	23.60	23.60	600
05 Oct 10	23.65020 +1.15	23.65	23.65	23.65	1,200
04 Oct 10	22.50000 +0.00	22.50	22.50	22.50	0
01 Oct 10	22.50000 +0.00	22.50	22.50	22.50	0
30 Sep 10	22.50000 +0.00	22.50	22.50	22.50	0
29 Sep 10	22.50000 +0.00	22.50	22.50	22.50	0
28 Sep 10	22.50000 -0.52	23.00	22.41	23.00	11,400
27 Sep 10	23.02020 -0.73	23.75	23.02	23.75	13,800
24 Sep 10	23.74980 +0.13	23.79	23.21	23.21	17,400
23 Sep 10	23.62020 +0.00	23.62	23.62	23.62	0
22 Sep 10	23.62020 +0.13	23.62	23.62	23.62	6,000
21 Sep 10	23.49000 +0.00	23.49	23.49	23.49	0
20 Sep 10	23.49000 +0.49	23.49	22.99	22.99	3,600
17 Sep 10	22.99980 +0.00	23.00	23.00	23.00	0
16 Sep 10	22.99980 +0.87	23.00	22.75	22.75	7,200
15 Sep 10	22.12980 -0.93	22.13	22.00	22.01	13,800
14 Sep 10	23.05980 +0.18	23.06	22.53	22.53	3,600
13 Sep 10	22.87980 -0.12	22.88	22.66	22.66	9,600
10 Sep 10	22.99980 +0.00	23.00	23.00	23.00	0
09 Sep 10	22.99980 -0.31	23.30	22.70	23.30	24,000
08 Sep 10	23.31000 -0.39	23.75	23.31	23.33	7,800
07 Sep 10	23.70000 +0.29	23.70	23.41	23.41	9,000
03 Sep 10	23.41020 +0.03	23.95	23.41	23.94	5,400
02 Sep 10	23.38020 -0.57	23.38	23.38	23.38	1,200
01 Sep 10	23.95020 +1.41	24.26	23.49	23.49	7,800
31 Aug 10	22.54020 -0.21	22.54	22.54	22.54	600
30 Aug 10	22.75020 -0.65	23.00	22.74	22.74	5,400
27 Aug 10	23.40000 +0.98	23.40	22.51	22.51	7,800
26 Aug 10	22.42020 -1.07	22.52	21.19	22.12	33,600
25 Aug 10	23.49000 +0.94	23.49	22.61	22.98	18,000
24 Aug 10	22.54980 +1.05	23.21	21.74	21.74	32,400
23 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
20 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
19 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
18 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
17 Aug 10	21.49980 +0.44	21.50	20.80	20.80	3,000
16 Aug 10	21.06000 -0.39	21.30	21.06	21.30	1,800
13 Aug 10	21.45000 -0.02	21.45	20.03	20.03	4,200
12 Aug 10	21.46980 -0.03	21.47	21.47	21.47	3,600
11 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
10 Aug 10	21.49980 +0.00	21.50	21.50	21.50	0
09 Aug 10	21.49980 +0.35	21.50	21.50	21.50	1,800
06 Aug 10	21.15000 +0.00	21.15	21.15	21.15	0
05 Aug 10	21.15000 +0.14	21.15	21.00	21.00	36,600
04 Aug 10	21.01020 -0.19	21.12	21.01	21.10	10,800
03 Aug 10	21.19980 -0.44	21.60	21.20	21.60	10,800
30 Jul 10	21.64020 +0.44	21.64	21.64	21.64	4,200
29 Jul 10	21.19980 -1.09	21.89	21.20	21.32	25,200
28 Jul 10	22.29000 +0.79	22.29	21.57	21.57	36,000
27 Jul 10	21.49980 -0.73	21.50	21.50	21.50	3,600
26 Jul 10	22.23000 +0.03	22.23	21.73	21.73	2,400
23 Jul 10	22.20000 +0.70	22.20	20.79	20.79	25,200
22 Jul 10	21.49980 +0.51	21.50	20.86	20.86	13,800
21 Jul 10	20.98980 +0.54	21.00	20.50	20.50	12,000
20 Jul 10	20.44980 +0.45	20.45	19.68	20.14	7,800
19 Jul 10	19.99980 +0.22	20.00	20.00	20.00	12,000
16 Jul 10	19.78020 -0.22	19.80	19.78	19.80	3,600
15 Jul 10	19.99980 +0.00	20.00	20.00	20.00	0
14 Jul 10	19.99980 -0.55	20.84	20.00	20.84	8,400
13 Jul 10	20.55000 +1.30	20.95	20.55	20.95	7,200
12 Jul 10	19.24980 +0.00	19.25	19.25	19.25	0
09 Jul 10	19.24980 +0.35	19.25	19.06	19.06	21,000
08 Jul 10	18.90000 +0.00	18.90	18.90	18.90	0
07 Jul 10	18.90000 +0.12	18.90	18.07	18.78	3,000
06 Jul 10	18.78000 +0.67	18.78	18.78	18.78	2,400
05 Jul 10	18.10980 +0.00	18.11	18.11	18.11	0
02 Jul 10	18.10980 +0.00	18.11	18.10	18.10	1,200
30 Jun 10	18.10980 +0.00	18.11	18.11	18.11	3,000
29 Jun 10	18.10980 -0.39	18.11	18.11	18.11	1,800
28 Jun 10	18.49980 +0.00	18.50	18.50	18.50	0
25 Jun 10	18.49980 +0.56	18.50	18.00	18.00	9,600
24 Jun 10	17.94000 -0.99	17.94	17.94	17.94	1,800
23 Jun 10	18.93000 +0.00	18.93	18.93	18.93	0
22 Jun 10	18.93000 +0.00	18.93	18.93	18.93	0
21 Jun 10	18.93000 +0.00	18.93	18.93	18.93	0
18 Jun 10	18.93000 +0.00	18.93	18.93	18.93	0
17 Jun 10	18.93000 +0.92	18.93	18.93	18.93	3,000
16 Jun 10	18.01020 -0.89	18.01	18.01	18.01	600
15 Jun 10	18.90000 +0.00	18.90	18.90	18.90	0
14 Jun 10	18.90000 +0.00	18.90	18.90	18.90	0
11 Jun 10	18.90000 -0.14	19.03	18.90	19.01	12,600
10 Jun 10	19.03980 -0.78	19.04	19.04	19.04	1,200
09 Jun 10	19.81980 +0.00	19.82	19.82	19.82	0
08 Jun 10	19.81980 +0.00	19.82	19.82	19.82	0
07 Jun 10	19.81980 +0.42	19.82	19.82	19.82	600
04 Jun 10	19.39980 -0.05	19.40	19.40	19.40	1,200
03 Jun 10	19.45020 -0.25	19.69	19.45	19.69	3,600
02 Jun 10	19.69980 +0.95	19.70	19.69	19.69	15,600
01 Jun 10	18.75000 +0.00	18.75	18.75	18.75	0
31 May 10	18.75000 +0.00	19.50	18.75	19.03	18,600
28 May 10	18.75000 -0.20	19.40	18.74	19.40	11,400
27 May 10	18.94980 +0.00	18.95	18.95	18.95	0
26 May 10	18.94980 +0.85	18.95	17.87	17.87	7,800
25 May 10	18.10020 +0.00	18.10	18.10	18.10	0
21 May 10	18.10020 +0.00	18.10	18.10	18.10	0
20 May 10	18.10020 -1.40	19.03	18.10	19.03	3,600
19 May 10	19.50000 +0.00	19.50	19.50	19.50	0
18 May 10	19.50000 +0.90	19.90	19.03	19.70	12,600
17 May 10	18.60000 +0.00	18.60	18.60	18.60	10,200
14 May 10	18.60000 +0.00	18.60	18.00	18.60	4,200
13 May 10	18.60000 +0.00	18.60	18.60	18.60	0
12 May 10	18.60000 -0.16	18.60	18.60	18.60	600
11 May 10	18.76020 +0.00	18.76	18.76	18.76	0
10 May 10	18.76020 +0.71	18.77	18.05	18.05	6,600
07 May 10	18.04980 -0.96	18.62	18.05	18.62	3,600
06 May 10	19.00980 +0.00	19.01	19.01	19.01	0
05 May 10	19.00980 -0.02	19.01	19.01	19.01	1,800
04 May 10	19.03020 -0.27	19.30	19.03	19.30	6,000
03 May 10	19.30020 +0.28	19.30	19.21	19.22	6,000
30 Apr 10	19.02000 +0.00	19.05	19.02	19.05	4,200
29 Apr 10	19.02000 +0.35	19.41	18.62	18.62	45,000
28 Apr 10	18.67020 -0.02	19.56	18.67	18.80	25,800
27 Apr 10	18.69000 +0.10	18.85	18.55	18.85	4,200
26 Apr 10	18.58980 +0.09	18.60	18.50	18.50	9,600
23 Apr 10	18.49980 -0.01	18.50	18.50	18.50	2,400
22 Apr 10	18.51000 +0.51	18.51	18.21	18.21	6,000
21 Apr 10	18.00000 -0.29	18.40	18.00	18.40	6,000
20 Apr 10	18.28980 -0.79	18.68	18.29	18.34	6,000
19 Apr 10	19.08000 +0.00	19.08	19.08	19.08	0
16 Apr 10	19.08000 +0.09	20.56	19.08	20.56	1,200
15 Apr 10	18.99000 -0.03	19.03	18.99	19.03	1,800
14 Apr 10	19.02000 -0.01	19.02	19.02	19.02	600
13 Apr 10	19.03020 -0.96	19.60	19.00	19.60	9,600
12 Apr 10	19.99020 +1.24	20.00	19.77	19.80	25,800
09 Apr 10	18.75000 +0.70	18.75	17.58	17.58	18,000
08 Apr 10	18.04980 +0.00	18.05	18.05	18.05	0
07 Apr 10	18.04980 +0.55	18.05	18.05	18.05	6,000
06 Apr 10	17.50020 +0.00	17.50	17.50	17.50	0
05 Apr 10	17.50020 -1.25	17.50	17.46	17.46	1,800
01 Apr 10	18.75000 +0.00	18.75	18.75	18.75	0
31 Mar 10	18.75000 +0.00	18.75	18.75	18.75	0
30 Mar 10	18.75000 +0.16	18.75	18.45	18.45	18,600
29 Mar 10	18.58980 +0.16	18.59	18.59	18.59	2,400
26 Mar 10	18.43020 +0.00	18.43	18.43	18.43	0
25 Mar 10	18.43020 +0.05	18.43	18.01	18.01	1,800
24 Mar 10	18.37980 +0.70	18.38	18.38	18.38	1,800
23 Mar 10	17.68020 -0.92	18.60	17.51	18.60	4,200
22 Mar 10	18.60000 +0.00	18.60	18.60	18.60	0
19 Mar 10	18.60000 +0.00	18.60	18.60	18.60	0
18 Mar 10	18.60000 +0.00	18.60	18.60	18.60	0
17 Mar 10	18.60000 +0.22	18.84	18.59	18.59	18,000
16 Mar 10	18.37980 +0.33	18.38	18.00	18.01	17,400
15 Mar 10	18.04980 +0.00	18.05	18.05	18.05	0
12 Mar 10	18.04980 -0.45	18.49	18.00	18.05	4,200
11 Mar 10	18.49980 -0.29	18.50	17.85	18.02	12,000
10 Mar 10	18.79020 -0.24	18.79	18.65	18.65	11,400
09 Mar 10	19.03020 -0.03	19.04	18.85	19.03	22,800
08 Mar 10	19.06020 +0.00	19.06	19.06	19.06	0
05 Mar 10	19.06020 +0.01	19.06	19.06	19.06	3,000
04 Mar 10	19.05000 +0.00	19.05	19.05	19.05	0
03 Mar 10	19.05000 +0.00	19.05	19.05	19.05	0
02 Mar 10	19.05000 +0.00	19.05	19.05	19.05	0
01 Mar 10	19.05000 -0.45	19.05	19.05	19.05	600
26 Feb 10	19.50000 -0.48	19.50	19.50	19.50	1,200
25 Feb 10	19.98000 +0.00	19.98	19.98	19.98	0
24 Feb 10	19.98000 +0.09	19.98	19.98	19.98	3,000
23 Feb 10	19.89000 -0.01	19.89	19.89	19.89	3,600
22 Feb 10	19.90020 +0.00	19.90	19.90	19.90	0
19 Feb 10	19.90020 +0.06	20.00	19.05	19.99	7,200
18 Feb 10	19.84020 +0.83	19.84	19.01	19.01	9,600
17 Feb 10	19.00980 +0.00	19.01	19.01	19.01	0
16 Feb 10	19.00980 +0.00	19.01	19.01	19.01	0
12 Feb 10	19.00980 +0.00	19.01	19.01	19.01	3,000
11 Feb 10	19.00980 +0.00	19.01	19.01	19.01	0
10 Feb 10	19.00980 -0.02	19.01	19.01	19.01	3,000
09 Feb 10	19.03020 -1.42	19.03	19.03	19.03	9,600
08 Feb 10	20.44980 +0.00	20.45	20.45	20.45	0
05 Feb 10	20.44980 -0.21	20.45	20.24	20.25	6,000
04 Feb 10	20.65980 +0.00	20.66	20.66	20.66	0
03 Feb 10	20.65980 +0.25	20.66	20.40	20.40	5,400
02 Feb 10	20.41020 -0.06	20.47	20.41	20.47	3,600
01 Feb 10	20.47020 +0.47	20.59	20.26	20.59	9,600
29 Jan 10	19.99980 -0.63	20.00	20.00	20.00	6,000
28 Jan 10	20.62980 +0.31	20.68	20.63	20.68	15,000
27 Jan 10	20.32020 +0.00	20.32	20.32	20.32	0
26 Jan 10	20.32020 +0.81	20.32	20.00	20.00	25,800
25 Jan 10	19.51020 +0.00	19.51	19.51	19.51	0
22 Jan 10	19.51020 +0.00	19.51	19.51	19.51	600
21 Jan 10	19.51020 -0.54	19.51	19.51	19.51	1,200
20 Jan 10	20.05020 -0.50	20.23	20.05	20.23	6,600
19 Jan 10	20.55000 +0.00	20.55	20.55	20.55	0
18 Jan 10	20.55000 -0.40	21.00	20.55	21.00	8,400
15 Jan 10	20.95020 +0.00	20.95	20.95	20.95	0
14 Jan 10	20.95020 +0.00	20.95	20.95	20.95	0
13 Jan 10	20.95020 -0.05	20.95	20.95	20.95	600
12 Jan 10	21.00000 +0.75	21.03	20.33	20.33	19,800
11 Jan 10	20.25000 +0.16	20.25	19.85	19.85	9,600
08 Jan 10	20.08980 -0.25	20.10	20.01	20.01	3,600
07 Jan 10	20.34000 +0.33	20.34	20.06	20.08	17,400
06 Jan 10	20.01000 -0.40	20.20	19.46	20.20	106,200
05 Jan 10	20.41020 +0.00	20.41	20.41	20.41	0
04 Jan 10	20.41020 -0.39	20.70	20.02	20.02	22,800
31 Dec 09	20.80020 +0.50	21.06	20.02	20.02	5,400
30 Dec 09	20.29980 -0.10	20.61	20.30	20.61	4,200
29 Dec 09	20.40000 +0.00	21.10	20.40	21.10	7,800