listed security details Bermuda Stock Exchange

4/F Jardine House,
33-35 Reid Street,
Hamilton HM12,
Bermuda

Tel: (441) 292 0515
Fax: (441) 292 4072

BSX Ticker: JMHBD.BH
BSX Currency: USD
Other Ticker: JM.SP
Other Currency: USD
Other Exchange: Singapore
ISIN: BMG507361001
CUSIP: G50736100

Website: www.jardines.com

Jardine Matheson is a diversified, Asia-focused investment company. Founded in China in 1832, Jardines' long-term success has been driven by our adaptability and resilience. Our aim is to deliver superior, long-term returns for Jardines' shareholders from a portfolio of market-leading businesses, each of which is strategically positioned to capture growth opportunities driven by themes such as urbanisation and the expanding middle-income population across Asia.

Jardine Matheson Holdings Limited is incorporated in Bermuda and has a primary listing in the equity shares (transition) category of the London Stock Exchange, with secondary listings in Bermuda and Singapore.

Other Market Trading History (USD)

Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2025/09/18	59.46	59.63	59.63	240,500
2025/09/17	59.69	60.05	59.69	169,600
2025/09/16	60.61	60.81	60.81	164,400
2025/09/15	60.80	61.08	61.02	196,100
2025/09/12	61.31	61.41	61.41	594,200
2025/09/11	60.05	60.50	60.50	167,900
2025/09/10	58.81	58.92	58.87	175,100
2025/09/09	59.15	59.21	59.15	206,500
2025/09/08	59.85	59.97	59.97	183,600
2025/09/05	59.86	59.99	59.99	376,900
2025/09/04	60.30	60.55	60.55	396,800
2025/09/03	60.25	60.50	60.50	259,100
2025/09/02	59.92	59.94	59.92	181,300
2025/09/01	60.30	60.50	60.50	300,700
2025/08/29	60.57	60.60	60.59	773,100
2025/08/28	59.53	59.57	59.53	154,200
2025/08/27	59.84	59.89	59.84	526,600
2025/08/26	57.95	57.99	57.95	578,000
2025/08/25	56.77	57.09	57.09	224,300
2025/08/22	57.33	57.59	57.59	139,400
2025/08/21	57.12	57.38	57.38	426,100
2025/08/20	58.15	58.37	58.15	212,900
2025/08/19	59.30	59.43	59.43	195,300
2025/08/18	57.02	57.27	57.02	241,600
2025/08/15	58.06	58.60	58.59	173,012
2025/08/14	58.51	58.67	58.51	307,300
2025/08/13	57.12	57.38	57.37	203,600
2025/08/12	55.62	55.81	55.62	178,900
2025/08/11	55.79	55.91	55.79	141,300
2025/08/08	56.11	56.22	56.17	183,800
2025/08/07	57.26	57.49	57.26	153,200
2025/08/06	56.82	57.09	56.88	158,700
2025/08/05	56.63	56.99	56.68	148,400
2025/08/04	57.32	57.49	57.32	263,300
2025/08/01	55.58	56.00	55.98	408,600
2025/07/31	54.53	55.61	54.53	471,200
2025/07/30	56.87	56.90	56.90	414,800
2025/07/29	56.52	56.64	56.54	345,200
2025/07/28	55.30	55.68	55.32	206,900
2025/07/25	56.29	56.46	56.46	180,700
2025/07/24	56.10	56.30	56.30	314,800
2025/07/23	54.97	55.33	55.33	434,500
2025/07/22	55.03	55.26	55.26	296,800
2025/07/21	53.91	53.93	53.91	176,300
2025/07/18	53.42	53.66	53.66	283,500
2025/07/17	52.91	52.99	52.99	293,800
2025/07/16	53.45	53.50	53.45	234,500
2025/07/15	51.45	51.47	51.45	293,900
2025/07/14	49.53	49.54	49.53	106,000
2025/07/11	48.96	49.10	49.00	259,300
2025/07/10	49.02	49.35	49.35	201,400
2025/07/09	49.35	49.58	49.50	246,100
2025/07/08	48.96	49.04	49.04	292,400
2025/07/07	49.15	49.49	49.49	132,300
2025/07/04	49.36	49.63	49.36	115,400
2025/07/03	50.09	50.14	50.09	212,400
2025/07/02	49.58	49.59	49.58	209,400
2025/07/01	49.07	49.15	49.15	229,000
2025/06/30	48.06	48.07	48.06	387,000
2025/06/27	47.52	47.82	47.82	301,300
2025/06/26	47.76	48.11	48.11	380,800
2025/06/25	47.04	47.08	47.04	262,000
2025/06/24	46.19	46.36	46.35	228,900
2025/06/23	45.29	45.56	45.29	120,400
2025/06/20	46.15	46.19	46.18	502,800
2025/06/19	46.26	46.40	46.26	165,600
2025/06/18	45.83	45.95	45.83	211,600
2025/06/17	46.06	46.26	46.26	118,200
2025/06/16	45.95	45.99	45.95	242,900
2025/06/13	45.42	45.50	45.44	265,900
2025/06/12	44.40	44.65	44.64	160,100
2025/06/11	43.79	43.80	43.79	173,800
2025/06/10	43.80	43.88	43.88	511,100
2025/06/09	43.83	43.84	43.84	130,800
2025/06/06	43.75	43.94	43.94	118,100
2025/06/05	43.71	43.83	43.83	391,500
2025/06/04	43.44	43.45	43.45	546,500
2025/06/03	44.44	44.47	44.47	488,700
2025/06/02	43.51	43.52	43.51	504,108
2025/05/30	44.50	44.60	44.50	1,796,880
2025/05/28	44.41	44.62	44.60	303,800
2025/05/27	45.20	45.21	45.21	230,700
2025/05/26	45.78	46.00	45.89	124,600
2025/05/23	44.80	45.05	45.03	414,800
2025/05/22	44.82	44.97	44.96	470,100
2025/05/21	46.27	46.46	46.46	230,000
2025/05/20	47.08	47.34	47.34	216,500
2025/05/19	47.03	47.35	47.33	139,800
2025/05/16	46.48	46.75	46.74	155,500
2025/05/15	47.28	47.44	47.44	197,000
2025/05/14	47.96	48.15	48.13	292,700
2025/05/13	48.15	48.17	48.15	421,000
2025/05/09	46.49	46.50	46.49	244,100
2025/05/08	47.08	47.24	47.24	290,000
2025/05/07	48.43	48.60	48.60	501,400
2025/05/06	46.80	46.81	46.80	226,100
2025/05/05	46.46	46.81	46.81	267,400
2025/05/02	46.06	46.20	46.20	441,800
2025/04/29	45.34	45.40	45.35	299,400
2025/04/28	44.30	44.31	44.30	142,300
2025/04/25	44.23	44.40	44.40	383,500
2025/04/24	41.98	41.99	41.98	584,700
2025/04/23	41.52	41.63	41.53	326,000
2025/04/22	42.29	42.50	42.48	203,800
2025/04/21	42.28	42.39	42.28	130,200
2025/04/17	41.02	41.06	41.06	121,800
2025/04/16	39.70	39.74	39.70	139,300
2025/04/15	39.50	39.63	39.63	199,000
2025/04/14	39.67	39.70	39.67	172,300
2025/04/11	39.40	39.45	39.45	125,500
2025/04/10	39.70	39.87	39.87	251,200
2025/04/09	36.55	36.68	36.68	518,400
2025/04/08	37.62	37.73	37.62	645,700
2025/04/07	38.88	39.08	39.08	341,200
2025/04/04	41.96	42.11	41.96	160,100
2025/04/03	42.44	42.70	42.70	146,500
2025/04/02	42.73	42.90	42.81	150,500
2025/04/01	43.39	43.48	43.48	366,400
2025/03/28	42.36	42.39	42.36	281,100
2025/03/27	42.60	42.76	42.74	239,000
2025/03/26	41.98	41.99	41.98	145,600
2025/03/25	42.36	42.43	42.41	136,400
2025/03/24	42.98	43.00	42.98	147,800
2025/03/21	42.03	42.24	42.24	374,600
2025/03/20	42.46	42.82	42.82	238,800
2025/03/19	43.85	43.86	43.85	164,300
2025/03/18	43.22	43.37	43.37	306,000
2025/03/17	43.11	43.33	43.33	387,057
2025/03/14	43.02	43.06	43.06	330,500
2025/03/13	43.22	43.46	43.46	512,600
2025/03/12	41.92	42.16	42.11	506,000
2025/03/11	41.05	41.06	41.05	564,700
2025/03/10	39.60	39.72	39.70	342,500
2025/03/07	39.49	39.85	39.50	263,300
2025/03/06	39.68	39.80	39.73	273,900
2025/03/05	39.90	39.91	39.91	303,700
2025/03/04	39.95	39.99	39.95	123,400
2025/03/03	40.18	40.34	40.32	356,500
2025/02/28	39.89	39.98	39.89	467,500
2025/02/27	40.51	40.64	40.61	183,900
2025/02/26	40.23	40.32	40.23	134,100
2025/02/25	40.06	40.33	40.06	280,400
2025/02/24	40.98	41.00	41.00	210,900
2025/02/21	41.80	42.50	41.80	485,400
2025/02/20	41.49	41.66	41.49	327,800
2025/02/19	40.79	40.86	40.85	108,400
2025/02/18	40.94	41.00	40.98	246,300
2025/02/17	40.35	40.51	40.50	129,498
2025/02/14	39.49	39.70	39.49	194,300
2025/02/13	39.32	39.50	39.50	211,200
2025/02/12	39.19	39.20	39.19	148,500
2025/02/11	38.85	38.99	38.87	196,700
2025/02/10	38.69	38.76	38.75	147,900
2025/02/07	38.87	38.90	38.87	113,800
2025/02/06	39.42	39.48	39.42	118,700
2025/02/05	39.23	39.43	39.23	204,200
2025/02/04	39.69	39.81	39.80	136,300
2025/02/03	39.52	39.60	39.52	141,300
2025/01/31	40.34	40.35	40.35	165,800
2025/01/28	40.33	40.35	40.33	56,900
2025/01/27	40.24	40.45	40.24	50,500
2025/01/24	40.40	40.45	40.45	88,600
2025/01/23	41.02	41.06	41.06	203,400
2025/01/22	41.00	41.10	41.01	183,600
2025/01/21	40.71	40.90	40.84	89,700
2025/01/20	40.62	40.70	40.65	69,100
2025/01/17	40.41	40.55	40.51	144,100
2025/01/16	40.07	40.14	40.08	139,800
2025/01/15	40.19	40.51	40.51	264,600
2025/01/14	40.20	40.33	40.33	121,500
2025/01/13	40.25	40.27	40.25	197,800
2025/01/10	40.11	40.17	40.16	64,000
2025/01/09	40.26	40.28	40.26	317,400
2025/01/08	40.76	40.77	40.77	99,700
2025/01/07	40.43	40.46	40.43	105,300
2025/01/06	40.87	41.00	40.94	78,100
2025/01/03	40.98	41.16	40.98	91,200
2025/01/02	41.63	41.71	41.71	119,700
2024/12/31	40.97	40.98	40.97	72,600
2024/12/30	41.49	41.83	41.83	135,800
2024/12/27	41.40	41.43	41.43	92,900
2024/12/26	40.66	40.76	40.66	46,900
2024/12/24	41.35	41.36	41.35	37,000
2024/12/23	41.29	41.30	41.29	71,800
2024/12/20	40.23	40.33	40.23	438,000
2024/12/19	41.15	41.36	41.19	191,200
2024/12/18	41.40	41.69	41.40	188,800
2024/12/17	41.37	41.48	41.37	393,000
2024/12/16	42.21	42.25	42.21	299,800
2024/12/13	43.29	43.30	43.29	221,700
2024/12/12	44.28	44.50	44.45	162,600
2024/12/11	43.71	43.72	43.71	260,800
2024/12/10	44.62	44.72	44.72	101,500
2024/12/09	44.47	44.50	44.48	201,341
2024/12/06	46.06	46.11	46.06	342,600
2024/12/05	45.49	45.54	45.49	449,800
2024/12/04	45.00	45.07	45.00	650,300
2024/12/03	44.44	44.50	44.45	628,000
2024/12/02	43.62	43.97	43.86	181,400
2024/11/29	43.60	43.68	43.66	333,000
2024/11/28	43.55	43.73	43.73	345,600
2024/11/27	43.15	43.29	43.25	262,800
2024/11/26	43.25	43.40	43.40	570,178
2024/11/25	43.50	43.74	43.74	737,800
2024/11/22	42.90	43.18	43.18	153,900
2024/11/21	43.00	43.08	43.06	177,400
2024/11/20	43.20	43.31	43.29	260,000
2024/11/19	42.97	43.15	43.15	270,600
2024/11/18	42.10	42.30	42.29	226,300
2024/11/15	42.08	42.09	42.08	322,000
2024/11/14	40.80	41.05	41.04	238,700
2024/11/13	40.45	40.56	40.55	123,600
2024/11/12	41.05	41.16	41.15	332,300
2024/11/11	40.33	40.49	40.35	169,400
2024/11/08	40.81	40.88	40.81	208,400
2024/11/07	41.34	41.38	41.36	337,200
2024/11/06	40.79	41.10	41.10	447,800
2024/11/05	40.51	40.66	40.66	404,200
2024/11/04	39.05	39.09	39.09	181,600
2024/11/01	38.70	38.88	38.88	351,000
2024/10/30	38.39	38.50	38.50	864,000
2024/10/29	36.62	36.86	36.62	261,200
2024/10/28	37.15	37.29	37.15	126,600
2024/10/25	37.05	37.16	37.05	201,200
2024/10/24	37.76	37.83	37.83	136,100
2024/10/23	37.71	37.78	37.78	112,000
2024/10/22	37.33	37.38	37.33	193,600
2024/10/21	37.58	37.60	37.58	110,100
2024/10/18	37.60	37.62	37.60	105,300
2024/10/17	37.50	37.69	37.69	169,700
2024/10/16	37.34	37.40	37.40	258,000
2024/10/15	36.96	37.14	36.96	539,500
2024/10/14	37.86	37.98	37.86	188,900
2024/10/11	38.40	38.41	38.41	316,100
2024/10/10	39.01	39.13	39.10	148,400
2024/10/09	38.61	38.75	38.61	263,700
2024/10/08	38.38	38.76	38.38	449,900
2024/10/07	39.68	39.77	39.70	252,400
2024/10/04	40.06	40.09	40.09	143,190
2024/10/03	39.71	40.04	39.71	165,500
2024/10/02	40.13	40.20	40.19	377,700
2024/10/01	40.12	40.18	40.16	400,400
2024/09/30	39.06	39.09	39.06	596,700
2024/09/27	38.32	38.45	38.45	349,600
2024/09/26	37.55	37.58	37.55	318,800
2024/09/25	37.40	37.41	37.40	324,100
2024/09/24	37.75	38.13	37.75	261,800
2024/09/23	37.42	37.45	37.45	92,800
2024/09/20	37.50	37.53	37.50	439,678
2024/09/19	37.87	38.02	37.99	124,900
2024/09/18	37.72	37.80	37.72	45,300
2024/09/17	37.78	37.92	37.83	359,300
2024/09/16	36.75	36.97	36.92	119,500
2024/09/13	36.33	36.40	36.33	122,400
2024/09/12	36.61	36.70	36.70	162,600
2024/09/11	36.15	36.48	36.15	219,000
2024/09/10	36.18	36.25	36.18	379,600
2024/09/09	36.94	36.98	36.98	313,900
2024/09/06	35.71	35.74	35.71	213,000
2024/09/05	35.75	35.90	35.75	348,400
2024/09/04	35.10	35.34	35.10	414,600
2024/09/03	36.30	36.38	36.35	188,900
2024/09/02	36.11	36.25	36.12	122,700
2024/08/30	36.04	36.19	36.04	639,100
2024/08/29	36.32	36.40	36.32	212,400
2024/08/28	36.67	36.70	36.70	190,600
2024/08/27	36.51	36.73	36.55	337,000
2024/08/26	37.23	37.31	37.23	195,600
2024/08/23	36.65	36.75	36.65	154,000
2024/08/22	36.71	36.80	36.80	181,500
2024/08/21	37.32	37.33	37.32	265,600
2024/08/20	36.90	37.11	36.90	420,100
2024/08/19	37.46	37.54	37.46	272,100
2024/08/16	36.64	36.86	36.65	295,000
2024/08/15	37.03	37.10	37.06	199,800
2024/08/14	36.76	36.79	36.76	231,000
2024/08/13	36.69	36.81	36.81	261,700
2024/08/12	36.06	36.18	36.18	118,500
2024/08/08	35.60	35.72	35.60	327,200
2024/08/07	35.40	35.53	35.52	259,800
2024/08/06	34.65	34.70	34.65	269,600
2024/08/05	35.10	35.29	35.20	430,900
2024/08/02	34.45	34.53	34.45	264,500
2024/08/01	35.19	35.28	35.19	154,400
2024/07/31	35.20	35.21	35.20	280,600
2024/07/30	35.50	35.64	35.50	151,700
2024/07/29	36.24	36.38	36.24	82,300
2024/07/26	36.35	36.42	36.35	178,500
2024/07/25	35.97	36.04	35.97	142,900
2024/07/24	35.83	35.97	35.83	90,300
2024/07/23	36.00	36.13	36.00	165,300
2024/07/22	35.65	35.82	35.69	67,100
2024/07/19	35.89	36.01	35.90	394,600
2024/07/18	36.03	36.04	36.04	314,500
2024/07/17	36.69	36.81	36.81	215,000
2024/07/16	36.25	36.35	36.25	219,500
2024/07/15	35.92	36.10	35.95	160,300
2024/07/12	36.12	36.16	36.16	261,100
2024/07/11	35.71	35.81	35.71	258,700
2024/07/10	35.50	35.55	35.55	129,400
2024/07/09	35.47	35.56	35.55	238,800
2024/07/08	35.02	35.04	35.04	248,600
2024/07/05	35.01	35.17	35.01	173,700
2024/07/04	35.24	35.31	35.31	120,600
2024/07/03	34.75	34.88	34.86	257,800
2024/07/02	34.29	34.30	34.29	572,900
2024/07/01	35.41	35.44	35.44	173,900
2024/06/28	35.38	35.39	35.38	385,300
2024/06/27	35.37	35.39	35.37	335,200
2024/06/26	36.16	36.20	36.20	145,100
2024/06/25	36.12	36.17	36.12	323,400
2024/06/24	36.70	36.76	36.76	248,351
2024/06/21	37.03	37.08	37.03	951,400
2024/06/20	36.66	36.80	36.80	386,200
2024/06/19	36.43	36.52	36.43	159,100
2024/06/18	36.59	36.71	36.59	290,200
2024/06/14	36.66	36.79	36.66	184,700
2024/06/13	37.04	37.20	37.04	152,800
2024/06/12	36.79	36.88	36.82	265,700
2024/06/11	36.83	36.95	36.83	282,100
2024/06/10	37.51	37.60	37.52	102,600
2024/06/07	37.88	37.97	37.88	167,400
2024/06/06	37.94	37.95	37.94	185,900
2024/06/05	38.00	38.11	38.00	306,600
2024/06/04	38.51	38.54	38.54	343,800
2024/06/03	37.88	37.95	37.95	255,400
2024/05/31	36.80	36.83	36.80	923,000
2024/05/30	36.94	37.02	36.94	220,400
2024/05/29	37.49	37.59	37.49	181,600
2024/05/28	38.24	38.39	38.24	113,200
2024/05/27	38.07	38.26	38.07	154,600
2024/05/24	38.18	38.20	38.20	161,400
2024/05/23	38.44	38.45	38.45	279,500
2024/05/21	39.06	39.11	39.11	121,700
2024/05/20	39.80	39.81	39.81	124,700
2024/05/17	39.33	39.34	39.34	128,439
2024/05/16	39.38	39.40	39.38	229,700
2024/05/15	39.07	39.25	39.07	309,200
2024/05/14	40.45	40.46	40.46	263,100
2024/05/13	40.95	41.05	40.95	225,000
2024/05/10	40.37	40.44	40.43	229,500
2024/05/09	39.89	39.96	39.96	386,500
2024/05/08	39.94	39.98	39.94	387,700
2024/05/07	39.75	39.89	39.84	293,100
2024/05/06	39.65	39.75	39.65	129,300
2024/05/03	39.27	39.29	39.29	368,900
2024/05/02	38.49	38.52	38.52	265,300
2024/04/30	38.36	38.46	38.37	375,100
2024/04/29	38.18	38.38	38.19	209,100
2024/04/26	38.06	38.11	38.06	237,700
2024/04/25	38.00	38.08	38.00	186,300
2024/04/24	38.05	38.16	38.16	179,511
2024/04/23	37.79	37.93	37.91	365,900
2024/04/22	37.42	37.44	37.42	173,300
2024/04/19	36.78	36.80	36.79	509,200
2024/04/18	36.90	36.91	36.90	520,700
2024/04/17	35.75	35.87	35.77	425,300
2024/04/16	34.98	35.15	34.98	376,500
2024/04/15	36.22	36.25	36.22	387,500
2024/04/12	36.39	36.45	36.45	329,000
2024/04/11	36.43	36.52	36.43	708,600
2024/04/09	37.06	37.11	37.09	468,700
2024/04/08	36.48	36.56	36.49	197,300
2024/04/05	37.12	37.13	37.13	286,400
2024/04/04	36.49	36.54	36.49	193,200
2024/04/03	36.67	36.76	36.67	310,100
2024/04/02	37.07	37.25	37.07	341,800
2024/04/01	37.40	37.48	37.48	85,400
2024/03/28	37.30	37.32	37.30	700,300
2024/03/27	36.90	36.98	36.90	271,400
2024/03/26	37.13	37.18	37.13	297,000
2024/03/25	37.14	37.21	37.14	184,988
2024/03/22	37.38	37.40	37.40	316,900
2024/03/21	37.44	37.50	37.48	317,300
2024/03/20	38.75	38.83	38.75	262,400
2024/03/19	39.26	39.37	39.26	501,200
2024/03/18	39.49	39.70	39.49	128,600
2024/03/15	39.72	39.79	39.79	838,744
2024/03/14	39.38	39.44	39.38	511,700
2024/03/13	39.96	40.00	39.96	355,200
2024/03/12	40.84	40.89	40.84	340,900
2024/03/11	39.08	39.10	39.08	202,518
2024/03/08	39.11	39.16	39.11	388,800
2024/03/07	39.13	39.19	39.13	392,500
2024/03/06	39.55	39.56	39.56	312,400
2024/03/05	39.10	39.23	39.10	341,600
2024/03/04	39.59	39.63	39.59	362,800
2024/03/01	40.49	40.70	40.49	338,700
2024/02/29	41.77	41.93	41.91	363,000
2024/02/28	41.55	41.64	41.55	265,300
2024/02/27	41.01	41.05	41.01	235,600
2024/02/26	41.91	41.95	41.95	132,300
2024/02/23	41.61	41.64	41.61	142,700
2024/02/22	42.88	42.90	42.90	170,800
2024/02/21	43.67	43.75	43.73	227,000
2024/02/20	41.99	42.05	42.05	233,700
2024/02/19	41.28	41.34	41.28	111,200
2024/02/16	41.32	41.33	41.32	235,300
2024/02/15	40.91	40.99	40.91	435,800
2024/02/14	42.04	42.06	42.04	155,600
2024/02/13	42.35	42.42	42.42	228,200
2024/02/09	42.50	42.54	42.50	81,200
2024/02/08	42.69	42.70	42.70	133,500
2024/02/07	42.39	42.43	42.43	144,100
2024/02/06	42.16	42.28	42.28	221,700
2024/02/05	41.55	41.69	41.68	237,900
2024/02/02	40.74	40.76	40.76	212,300
2024/02/01	40.59	40.78	40.78	282,700
2024/01/31	40.30	40.35	40.30	423,700
2024/01/30	41.11	41.13	41.11	253,700
2024/01/29	40.45	40.55	40.45	314,900
2024/01/26	41.24	41.32	41.31	231,400
2024/01/25	40.65	40.66	40.65	463,100
2024/01/24	40.58	40.65	40.65	282,500
2024/01/23	39.92	40.01	40.00	473,200
2024/01/22	40.51	40.60	40.60	203,700
2024/01/19	40.61	40.67	40.67	295,000
2024/01/18	40.30	40.40	40.30	326,200
2024/01/17	40.21	40.30	40.21	264,000
2024/01/16	40.43	40.57	40.57	179,200
2024/01/15	40.22	40.30	40.27	1,449,200
2024/01/12	40.32	40.45	40.40	1,255,600
2024/01/11	40.73	40.77	40.73	234,500
2024/01/10	40.46	40.51	40.46	151,200
2024/01/09	40.60	40.70	40.70	145,800
2024/01/08	40.34	40.35	40.34	183,900
2024/01/05	40.42	40.44	40.44	151,000
2024/01/04	40.38	40.49	40.49	152,000
2024/01/03	40.85	40.96	40.85	143,200
2024/01/02	41.09	41.23	41.09	88,000
2023/12/29	41.12	41.21	41.21	128,000
2023/12/28	40.76	40.84	40.80	152,500
2023/12/27	39.96	40.15	40.13	73,200
2023/12/26	39.55	39.60	39.55	44,800
2023/12/22	39.66	39.71	39.66	153,257
2023/12/21	39.63	39.78	39.63	201,400
2023/12/20	39.67	39.75	39.75	210,200
2023/12/19	39.78	39.79	39.78	178,400
2023/12/18	39.51	39.59	39.59	285,000
2023/12/15	39.93	40.00	40.00	983,600
2023/12/14	39.87	39.88	39.87	399,500
2023/12/13	39.40	39.46	39.40	281,200
2023/12/12	39.92	39.97	39.92	185,600
2023/12/11	40.03	40.09	40.03	135,900
2023/12/08	40.31	40.45	40.45	254,000
2023/12/07	40.19	40.20	40.20	330,800
2023/12/06	40.53	40.68	40.68	293,400
2023/12/05	39.75	39.85	39.81	255,700
2023/12/04	39.40	39.45	39.40	192,500
2023/12/01	39.46	39.58	39.58	1,051,100
2023/11/30	38.60	38.68	38.61	875,100
2023/11/29	39.46	39.48	39.46	303,800
2023/11/28	40.07	40.21	40.07	259,800
2023/11/27	40.19	40.26	40.19	228,100
2023/11/24	40.23	40.25	40.23	169,500
2023/11/23	40.43	40.60	40.60	285,900
2023/11/22	40.40	40.44	40.44	136,000
2023/11/21	40.39	40.55	40.54	212,800
2023/11/20	39.92	39.96	39.92	148,700
2023/11/17	39.77	39.80	39.80	516,700
2023/11/16	41.09	41.22	41.20	389,100
2023/11/15	40.88	41.05	41.02	427,300
2023/11/14	40.32	40.43	40.40	351,300
2023/11/10	39.97	40.18	39.97	255,800
2023/11/09	40.26	40.32	40.32	703,600
2023/11/08	41.00	41.17	41.17	351,500
2023/11/07	41.15	41.40	41.34	376,600
2023/11/06	41.34	41.35	41.34	555,900
2023/11/03	40.90	41.00	40.92	186,500
2023/11/02	40.92	41.00	40.98	227,800
2023/11/01	40.37	40.50	40.37	113,600
2023/10/31	40.45	40.50	40.45	464,200
2023/10/30	39.72	39.82	39.82	128,000
2023/10/27	39.71	39.74	39.74	274,600
2023/10/26	40.21	40.27	40.21	427,200
2023/10/25	40.05	40.31	40.25	265,400
2023/10/24	40.34	40.56	40.35	354,100
2023/10/23	40.12	40.29	40.12	152,400
2023/10/20	40.43	40.56	40.46	222,500
2023/10/19	40.90	40.96	40.90	318,300
2023/10/18	41.86	42.00	41.86	354,900
2023/10/17	42.35	42.36	42.36	279,700
2023/10/16	42.88	42.98	42.88	334,900
2023/10/13	43.74	43.81	43.74	296,800
2023/10/12	44.14	44.16	44.16	244,700
2023/10/11	42.92	42.95	42.92	589,800
2023/10/10	45.23	45.48	45.23	112,100
2023/10/09	45.23	45.35	45.23	72,500
2023/10/06	45.46	45.53	45.46	189,700
2023/10/05	45.06	45.09	45.07	141,600
2023/10/04	45.29	45.33	45.33	149,900
2023/10/03	46.03	46.10	46.03	255,600
2023/10/02	46.55	46.58	46.58	72,900
2023/09/29	46.42	46.69	46.42	265,100
2023/09/28	47.08	47.11	47.08	160,954
2023/09/27	46.54	46.69	46.66	156,800
2023/09/26	46.72	46.84	46.84	102,000
2023/09/25	46.57	46.70	46.58	66,000
2023/09/22	46.78	46.90	46.90	141,600
2023/09/21	46.60	46.74	46.64	157,700
2023/09/20	46.54	46.75	46.67	124,200
2023/09/19	46.41	46.61	46.41	175,400
2023/09/18	46.17	46.40	46.17	87,700
2023/09/15	46.43	46.72	46.43	512,500
2023/09/14	46.68	46.70	46.70	292,200
2023/09/13	46.64	46.70	46.64	182,300
2023/09/12	46.82	47.06	46.82	112,500
2023/09/11	46.96	47.04	46.96	197,100
2023/09/08	47.65	47.74	47.65	70,900
2023/09/07	47.67	47.92	47.92	180,500
2023/09/06	47.68	47.71	47.71	111,500
2023/09/05	47.36	47.50	47.36	84,000
2023/09/04	47.45	47.57	47.45	236,000
2023/08/31	47.56	47.57	47.56	492,000
2023/08/30	47.32	47.39	47.32	151,600
2023/08/29	47.47	47.50	47.47	166,600
2023/08/28	47.68	47.80	47.79	259,500
2023/08/25	46.40	46.45	46.45	93,200
2023/08/24	46.02	46.03	46.03	149,400
2023/08/23	45.38	45.55	45.55	93,300
2023/08/22	45.40	45.48	45.48	217,700
2023/08/21	44.73	44.75	44.73	316,000
2023/08/18	45.21	45.40	45.21	200,200
2023/08/17	45.57	45.75	45.60	334,400
2023/08/16	46.22	46.39	46.22	269,000
2023/08/15	46.79	46.86	46.79	72,000
2023/08/14	46.92	47.23	46.92	231,800
2023/08/11	47.93	48.00	47.93	261,800
2023/08/10	48.03	48.07	48.04	355,300
2023/08/08	47.75	47.79	47.75	190,300
2023/08/07	47.42	47.49	47.42	133,600
2023/08/04	46.89	47.02	46.89	250,500
2023/08/03	47.50	47.58	47.50	232,300
2023/08/02	48.27	48.36	48.28	198,300
2023/08/01	48.39	48.49	48.40	415,400
2023/07/31	49.38	49.55	49.38	336,900
2023/07/28	49.60	49.76	49.65	233,900
2023/07/27	49.18	49.38	49.18	243,280
2023/07/26	49.40	49.42	49.40	175,300
2023/07/25	49.21	49.23	49.21	147,600
2023/07/24	48.94	48.95	48.94	221,700
2023/07/21	49.34	49.40	49.40	194,600
2023/07/20	49.68	49.79	49.68	160,200
2023/07/19	50.02	50.09	50.06	104,200
2023/07/18	50.13	50.33	50.25	99,400
2023/07/17	50.11	50.24	50.24	77,500
2023/07/14	50.01	50.09	50.01	106,500
2023/07/13	49.80	49.97	49.84	104,000
2023/07/12	49.38	49.39	49.38	181,800
2023/07/11	49.25	49.29	49.29	176,300
2023/07/10	48.96	49.00	48.96	201,400
2023/07/07	49.18	49.20	49.19	245,500
2023/07/06	48.70	48.71	48.70	168,300
2023/07/05	49.11	49.14	49.14	140,500
2023/07/04	49.47	49.67	49.47	113,900
2023/07/03	49.88	49.95	49.89	191,900
2023/06/30	50.65	51.15	50.65	477,400
2023/06/28	51.63	51.79	51.72	251,800
2023/06/27	52.26	52.35	52.35	328,700
2023/06/26	51.00	51.09	51.09	126,500
2023/06/23	50.34	50.45	50.45	144,800
2023/06/22	50.85	50.88	50.88	101,700
2023/06/21	50.50	50.60	50.50	247,273
2023/06/20	50.10	50.18	50.18	174,100
2023/06/19	50.62	50.88	50.86	170,113
2023/06/16	50.06	50.35	50.28	920,100
2023/06/15	50.02	50.15	50.15	811,200
2023/06/14	49.77	49.97	49.77	531,900
2023/06/13	49.83	49.97	49.83	202,900
2023/06/12	49.87	50.00	50.00	233,100
2023/06/09	49.97	50.17	50.17	280,000
2023/06/08	49.66	49.82	49.82	525,800
2023/06/07	49.87	49.88	49.87	420,100
2023/06/06	49.98	50.02	50.02	405,800
2023/06/05	49.39	49.50	49.50	491,000
2023/06/01	48.31	48.44	48.44	200,800
2023/05/31	48.01	48.03	48.01	630,700
2023/05/30	48.85	48.91	48.85	212,500
2023/05/29	49.00	49.11	49.00	147,800
2023/05/26	49.68	49.84	49.68	472,700
2023/05/25	50.16	50.29	50.16	263,100
2023/05/24	51.34	51.35	51.35	246,600
2023/05/23	50.81	51.03	51.03	688,700
2023/05/22	50.79	50.80	50.80	575,300
2023/05/19	49.78	50.00	49.94	349,200
2023/05/18	49.60	49.71	49.60	273,200
2023/05/17	49.83	49.91	49.83	361,800
2023/05/16	50.47	50.69	50.69	423,400
2023/05/15	50.50	50.67	50.67	218,100
2023/05/12	50.44	50.73	50.73	448,700
2023/05/11	50.52	50.61	50.60	420,200
2023/05/10	50.50	50.54	50.54	381,500
2023/05/09	49.87	49.89	49.89	215,600
2023/05/08	50.12	50.18	50.18	196,900
2023/05/05	49.35	49.38	49.35	168,400
2023/05/04	48.50	48.70	48.64	91,000
2023/05/03	49.09	49.13	49.13	195,400
2023/05/02	48.75	48.98	48.98	237,300
2023/04/28	48.20	48.25	48.20	457,400
2023/04/27	48.45	48.62	48.47	159,500
2023/04/26	48.62	48.97	48.62	302,800
2023/04/25	48.71	48.72	48.72	164,000
2023/04/24	49.62	49.77	49.62	295,700
2023/04/21	49.29	49.44	49.44	181,700
2023/04/20	49.04	49.15	49.04	341,200
2023/04/19	49.10	49.20	49.15	163,500
2023/04/18	49.35	49.45	49.35	219,800
2023/04/17	49.36	49.64	49.64	133,700
2023/04/14	49.20	49.34	49.21	110,700
2023/04/13	49.07	49.20	49.20	190,900
2023/04/12	48.79	48.80	48.79	361,200
2023/04/11	48.39	48.51	48.46	212,800
2023/04/10	48.78	48.88	48.78	60,100
2023/04/06	48.71	48.74	48.74	206,700
2023/04/05	48.89	49.28	49.28	306,500
2023/04/04	48.89	48.90	48.89	274,800
2023/04/03	48.86	49.00	48.90	221,200
2023/03/31	48.57	48.68	48.57	344,400
2023/03/30	48.43	48.53	48.52	598,600
2023/03/29	48.54	48.64	48.54	116,700
2023/03/28	48.15	48.34	48.28	134,100
2023/03/27	48.00	48.17	48.17	152,900
2023/03/24	47.60	47.68	47.66	150,200
2023/03/23	47.64	47.65	47.65	340,000
2023/03/22	47.59	47.64	47.59	149,082
2023/03/21	46.67	46.72	46.67	152,900
2023/03/20	46.33	46.41	46.33	215,100
2023/03/17	47.37	47.38	47.37	617,877
2023/03/16	47.56	47.70	47.60	403,900
2023/03/15	48.60	48.64	48.62	151,500
2023/03/14	47.74	47.77	47.74	480,300
2023/03/13	47.88	47.89	47.89	171,300
2023/03/10	48.60	48.70	48.63	339,500
2023/03/09	49.90	49.94	49.91	182,100
2023/03/08	49.99	50.05	50.00	535,100
2023/03/07	50.26	50.30	50.30	333,100
2023/03/06	50.81	50.82	50.82	383,000
2023/03/03	50.76	50.78	50.78	668,100
2023/03/02	49.77	49.94	49.88	405,000
2023/03/01	50.00	50.20	50.05	222,900
2023/02/28	49.52	49.68	49.52	472,100
2023/02/27	49.74	49.78	49.78	202,300
2023/02/24	49.51	49.60	49.60	199,900
2023/02/23	49.55	49.58	49.55	322,300
2023/02/22	50.03	50.04	50.03	148,200
2023/02/21	50.54	50.75	50.54	215,500
2023/02/20	50.85	50.86	50.85	134,500
2023/02/17	51.52	51.53	51.52	315,900
2023/02/16	51.75	51.87	51.85	165,900
2023/02/15	51.28	51.40	51.34	172,300
2023/02/14	51.45	51.61	51.45	112,400
2023/02/13	51.92	51.94	51.94	82,400
2023/02/10	52.11	52.20	52.20	146,200
2023/02/09	51.82	52.13	51.82	174,100
2023/02/08	52.92	53.15	52.92	218,100
2023/02/07	53.20	53.24	53.24	177,200
2023/02/06	53.90	53.91	53.91	282,800
2023/02/03	54.14	54.20	54.20	331,800
2023/02/02	53.75	54.06	54.06	161,400
2023/02/01	53.66	53.99	53.99	206,400
2023/01/31	53.02	53.10	53.02	344,200
2023/01/30	53.80	53.98	53.86	279,300
2023/01/27	53.93	54.31	54.31	269,600
2023/01/26	53.77	53.78	53.77	372,207
2023/01/25	52.98	53.03	53.03	306,200
2023/01/20	52.40	52.47	52.40	291,600
2023/01/19	51.89	51.90	51.89	169,500
2023/01/18	51.35	51.45	51.45	247,800
2023/01/17	50.73	50.76	50.73	107,600
2023/01/16	50.28	50.55	50.55	241,500
2023/01/13	50.14	50.19	50.19	242,400
2023/01/12	49.97	50.10	49.97	221,100
2023/01/11	50.35	50.52	50.35	269,700
2023/01/10	50.99	51.23	51.00	545,800
2023/01/09	52.83	53.01	52.83	157,300
2023/01/06	52.90	53.18	53.18	247,000
2023/01/05	53.00	53.07	53.00	527,300
2023/01/04	50.78	51.00	50.96	175,200
2023/01/03	50.06	50.25	50.06	92,100
2022/12/30	50.90	50.94	50.90	107,300
2022/12/29	50.48	50.50	50.48	102,600
2022/12/28	50.93	51.06	50.93	179,900
2022/12/27	51.20	51.21	51.20	82,900
2022/12/23	50.66	50.92	50.71	105,000
2022/12/22	50.55	50.69	50.58	155,500
2022/12/21	51.12	51.15	51.12	156,500
2022/12/20	51.04	51.19	51.14	297,800
2022/12/19	50.32	50.42	50.40	205,000
2022/12/16	50.20	50.22	50.22	439,000
2022/12/15	51.08	51.40	51.40	295,800
2022/12/14	51.37	51.48	51.47	517,900
2022/12/13	50.34	50.43	50.34	534,600
2022/12/12	48.82	49.12	48.82	644,900
2022/12/09	49.11	49.14	49.11	864,700
2022/12/08	49.15	49.34	49.25	449,900
2022/12/07	48.42	48.45	48.42	288,500
2022/12/06	47.95	48.01	48.01	468,600
2022/12/05	47.85	47.95	47.85	327,600
2022/12/02	48.79	49.03	48.88	559,800
2022/12/01	49.55	49.68	49.68	496,622
2022/11/30	48.32	48.58	48.32	919,900
2022/11/29	48.60	48.61	48.60	302,100
2022/11/28	47.29	47.30	47.29	277,100
2022/11/25	47.64	47.76	47.73	174,400
2022/11/24	48.82	48.86	48.82	188,500
2022/11/23	48.28	48.52	48.52	293,600
2022/11/22	47.33	47.48	47.36	242,700
2022/11/21	46.80	46.89	46.89	363,400
2022/11/18	46.16	46.20	46.16	465,500
2022/11/17	47.12	47.18	47.18	315,000
2022/11/16	48.38	48.45	48.45	303,700
2022/11/15	48.99	49.30	49.30	529,100
2022/11/14	48.53	48.80	48.80	371,200
2022/11/11	47.30	47.50	47.30	337,700
2022/11/10	47.54	47.68	47.68	177,500
2022/11/09	47.52	47.72	47.52	297,400
2022/11/08	47.60	47.64	47.60	284,700
2022/11/07	47.75	47.96	47.75	240,400
2022/11/04	48.26	48.27	48.27	330,400
2022/11/03	48.32	48.40	48.40	308,300
2022/11/02	48.16	48.17	48.16	470,800
2022/11/01	47.30	47.31	47.30	544,500
2022/10/31	46.02	46.15	46.02	517,500
2022/10/28	46.03	46.10	46.03	563,300
2022/10/27	45.70	45.72	45.72	632,100
2022/10/26	46.00	46.20	46.20	557,800
2022/10/25	45.06	45.28	45.07	789,700
2022/10/21	47.85	48.11	47.86	407,800
2022/10/20	49.58	49.69	49.69	210,364
2022/10/19	49.75	49.83	49.75	170,700
2022/10/18	49.27	49.32	49.27	232,700
2022/10/17	49.87	50.03	49.87	279,500
2022/10/14	50.50	50.63	50.50	418,400
2022/10/13	50.27	50.31	50.27	204,900
2022/10/12	50.71	50.72	50.72	196,200
2022/10/11	51.90	51.96	51.96	204,900
2022/10/10	52.10	52.44	52.10	129,100
2022/10/07	52.33	52.40	52.40	206,800
2022/10/06	52.66	52.70	52.70	202,400
2022/10/05	52.93	52.95	52.93	200,500
2022/10/04	52.73	52.83	52.83	266,300
2022/10/03	52.40	52.60	52.60	525,200
2022/09/30	50.61	50.64	50.64	618,500
2022/09/29	51.48	51.59	51.50	299,500
2022/09/28	52.64	52.68	52.68	298,000
2022/09/27	53.28	53.43	53.43	328,900
2022/09/26	53.35	53.58	53.35	458,400
2022/09/23	55.45	55.46	55.45	185,600
2022/09/22	56.59	57.00	57.00	327,600
2022/09/21	56.70	56.84	56.84	380,400
2022/09/20	56.35	56.44	56.42	353,700
2022/09/19	56.19	56.30	56.30	209,300
2022/09/16	56.18	56.30	56.30	2,471,500
2022/09/15	56.80	56.81	56.81	674,061
2022/09/14	54.00	54.06	54.06	471,900
2022/09/13	54.38	54.43	54.38	397,600
2022/09/12	54.99	55.01	54.99	272,300
2022/09/09	55.61	55.62	55.61	370,100
2022/09/08	54.53	54.60	54.59	295,800
2022/09/07	54.90	54.91	54.90	393,200
2022/09/06	54.76	54.85	54.76	224,500
2022/09/05	53.84	53.95	53.95	289,300
2022/09/02	54.61	54.64	54.63	598,500
2022/09/01	54.33	54.37	54.34	1,131,700
2022/08/31	53.09	53.10	53.10	6,024,162
2022/08/30	51.88	51.92	51.89	514,200
2022/08/29	52.02	52.03	52.02	417,600
2022/08/26	51.81	51.83	51.83	394,087
2022/08/25	51.35	51.36	51.36	378,000
2022/08/24	52.01	52.03	52.03	476,100
2022/08/23	52.16	52.17	52.16	516,000
2022/08/22	52.45	52.46	52.45	533,800
2022/08/19	52.09	52.27	52.27	470,300
2022/08/18	51.75	51.83	51.81	656,100
2022/08/17	51.39	51.46	51.46	443,000
2022/08/16	50.60	50.67	50.67	429,500
2022/08/15	50.03	50.13	50.13	627,600
2022/08/12	51.20	51.21	51.20	1,596,800
2022/08/11	54.71	54.74	54.74	232,600
2022/08/10	53.67	53.79	53.79	343,700
2022/08/08	53.79	53.91	53.91	166,800
2022/08/05	53.78	53.79	53.79	161,500
2022/08/04	54.03	54.06	54.03	249,600
2022/08/03	54.59	54.63	54.60	184,000
2022/08/02	56.05	56.26	56.26	329,800
2022/08/01	54.11	54.13	54.11	195,800
2022/07/29	52.78	53.05	52.79	388,600
2022/07/28	53.36	53.51	53.51	165,300
2022/07/27	52.67	52.69	52.69	293,200
2022/07/26	53.01	53.05	53.01	257,300
2022/07/25	53.92	53.96	53.92	229,600
2022/07/22	55.17	55.30	55.30	234,000
2022/07/21	54.82	55.04	55.04	243,400
2022/07/20	54.18	54.28	54.27	175,300
2022/07/19	53.39	53.54	53.54	385,500
2022/07/18	52.11	52.15	52.15	172,000
2022/07/15	52.10	52.11	52.10	232,900
2022/07/14	51.57	51.64	51.64	298,300
2022/07/13	52.40	52.52	52.52	332,500
2022/07/12	52.55	52.58	52.56	281,600
2022/07/08	51.84	51.88	51.88	243,700
2022/07/07	52.72	53.01	53.01	352,700
2022/07/06	51.61	51.79	51.79	176,000
2022/07/05	51.77	51.80	51.77	174,100
2022/07/04	52.63	52.74	52.63	107,200
2022/07/01	52.53	52.75	52.75	166,400
2022/06/30	52.53	52.64	52.56	390,200
2022/06/29	52.50	52.58	52.58	252,600
2022/06/28	52.42	52.45	52.43	326,500
2022/06/27	53.14	53.30	53.30	377,400
2022/06/24	51.98	52.07	52.07	222,200
2022/06/23	51.67	51.70	51.67	209,700
2022/06/22	51.72	51.90	51.90	341,300
2022/06/21	51.15	51.23	51.15	290,800
2022/06/20	51.00	51.15	51.00	333,800
2022/06/17	50.06	50.57	50.06	3,129,205
2022/06/16	52.49	52.51	52.50	526,085
2022/06/15	53.06	53.19	53.18	479,600
2022/06/14	53.68	53.75	53.68	277,700
2022/06/13	54.76	54.93	54.76	309,700
2022/06/10	57.23	57.30	57.23	179,500
2022/06/09	58.14	58.94	58.89	403,600
2022/06/08	58.02	58.38	58.38	236,000
2022/06/07	57.41	57.48	57.48	224,100
2022/06/06	57.33	57.47	57.43	186,600
2022/06/03	57.36	57.43	57.43	150,300
2022/06/02	57.03	57.20	57.03	365,100
2022/06/01	58.89	58.91	58.91	229,300
2022/05/31	58.04	58.45	58.04	755,400
2022/05/30	58.67	59.00	59.00	206,400
2022/05/27	57.50	57.76	57.76	236,900
2022/05/26	55.45	55.52	55.50	368,800
2022/05/25	55.00	55.03	55.00	271,900
2022/05/24	55.83	55.91	55.84	202,700
2022/05/23	54.97	55.17	54.97	224,500
2022/05/20	55.35	55.63	55.61	220,800
2022/05/19	53.23	53.29	53.26	166,900
2022/05/18	53.51	53.67	53.65	205,808
2022/05/17	52.97	53.01	53.00	236,800
2022/05/13	52.09	52.13	52.09	141,600
2022/05/12	51.27	51.44	51.28	240,700
2022/05/11	52.94	52.95	52.95	315,610
2022/05/10	53.59	53.65	53.59	272,200
2022/05/09	54.12	54.17	54.12	175,000
2022/05/06	53.89	53.98	53.97	246,700
2022/05/05	54.26	54.47	54.47	175,900
2022/05/04	53.38	53.50	53.50	340,600
2022/04/29	53.12	53.43	53.13	570,000
2022/04/28	55.92	56.02	55.92	150,400
2022/04/27	54.76	54.81	54.81	151,300
2022/04/26	54.10	54.20	54.10	147,100
2022/04/25	54.87	54.90	54.87	104,300
2022/04/22	55.38	55.39	55.39	71,800
2022/04/21	55.50	55.77	55.50	193,300
2022/04/20	56.07	56.16	56.07	89,500
2022/04/19	56.03	56.15	56.03	150,300
2022/04/18	55.54	55.61	55.54	63,800
2022/04/14	56.56	56.59	56.59	154,200
2022/04/13	56.20	56.21	56.20	77,500
2022/04/12	55.94	56.02	56.02	200,400
2022/04/11	56.19	56.20	56.20	83,100
2022/04/08	56.78	56.85	56.85	124,500
2022/04/07	56.87	56.92	56.92	185,000
2022/04/06	56.99	57.17	57.17	191,900
2022/04/05	56.73	56.86	56.86	98,500
2022/04/04	57.20	57.25	57.20	111,600
2022/04/01	56.97	57.11	57.11	238,500
2022/03/31	55.00	55.32	55.00	407,000
2022/03/30	56.98	57.23	56.98	284,800
2022/03/29	58.74	59.12	59.12	107,800
2022/03/28	57.46	57.75	57.46	129,200
2022/03/25	58.80	58.92	58.92	171,500
2022/03/24	57.80	57.86	57.83	428,000
2022/03/23	58.08	58.17	58.17	349,900
2022/03/22	54.65	54.75	54.65	313,200
2022/03/21	55.41	55.63	55.41	157,900
2022/03/18	55.97	56.00	56.00	399,300
2022/03/17	55.49	55.50	55.49	291,400
2022/03/16	54.80	54.90	54.80	224,300
2022/03/15	54.56	54.70	54.70	232,300
2022/03/14	54.50	54.51	54.50	257,900
2022/03/11	54.80	55.00	54.80	224,900
2022/03/10	56.02	56.13	56.02	179,700
2022/03/09	55.94	56.00	55.94	149,200
2022/03/08	56.41	56.43	56.41	127,200
2022/03/07	57.00	57.06	57.05	214,100
2022/03/04	58.07	58.17	58.09	221,400
2022/03/03	59.00	59.12	59.12	326,200
2022/03/02	59.88	59.98	59.98	222,900
2022/03/01	59.54	59.55	59.55	185,500
2022/02/28	59.50	59.60	59.50	423,600
2022/02/25	59.53	59.61	59.61	244,900
2022/02/24	58.46	58.55	58.46	206,900
2022/02/23	60.06	60.12	60.06	138,400
2022/02/22	59.30	59.33	59.30	168,900
2022/02/21	59.99	60.01	60.00	52,200
2022/02/18	60.01	60.12	60.12	165,500
2022/02/17	60.25	60.34	60.34	307,400
2022/02/16	60.24	60.28	60.28	173,000
2022/02/15	60.01	60.21	60.21	290,100
2022/02/14	60.06	60.23	60.23	123,900
2022/02/11	60.00	60.22	60.21	119,300
2022/02/10	60.33	60.35	60.35	243,700
2022/02/09	59.98	60.00	60.00	259,500
2022/02/08	61.41	61.42	61.42	155,600
2022/02/07	60.92	60.97	60.96	139,200
2022/02/04	60.13	60.18	60.15	185,100
2022/02/03	60.35	60.36	60.35	465,200
2022/01/31	58.84	59.16	58.84	323,000
2022/01/28	59.88	59.90	59.88	1,016,700
2022/01/27	59.38	59.39	59.38	430,000
2022/01/26	59.61	59.67	59.67	229,800
2022/01/25	59.80	59.88	59.80	227,300
2022/01/24	59.30	59.31	59.30	103,500
2022/01/21	59.49	59.62	59.60	302,400
2022/01/20	59.03	59.12	59.12	395,400
2022/01/19	58.54	58.59	58.54	189,000
2022/01/18	59.08	59.12	59.12	130,900
2022/01/17	59.00	59.12	59.00	91,000
2022/01/14	58.79	59.00	59.00	129,200
2022/01/13	58.62	58.74	58.73	164,800
2022/01/12	58.44	58.66	58.66	193,700
2022/01/11	57.93	58.00	58.00	291,000
2022/01/10	57.52	57.63	57.52	123,900
2022/01/07	57.51	57.53	57.52	159,000
2022/01/06	57.70	57.76	57.76	175,600
2022/01/05	55.73	55.83	55.80	160,300
2022/01/04	55.30	55.34	55.34	141,700
2022/01/03	55.37	55.65	55.65	41,300
2021/12/31	55.01	55.13	55.01	103,000
2021/12/30	55.58	55.59	55.58	60,200
2021/12/29	55.93	55.98	55.95	56,000
2021/12/28	55.56	55.65	55.64	31,700
2021/12/27	55.54	55.61	55.61	20,700
2021/12/24	55.58	55.76	55.69	44,900
2021/12/23	55.72	55.74	55.72	106,000
2021/12/22	55.19	55.24	55.24	205,200
2021/12/21	55.77	56.01	56.01	160,100
2021/12/20	54.50	54.55	54.54	355,138
2021/12/17	55.32	55.44	55.33	351,300
2021/12/16	55.60	55.65	55.65	593,600
2021/12/15	55.68	55.69	55.69	200,000
2021/12/14	55.76	55.77	55.76	212,900
2021/12/13	55.40	55.59	55.40	357,800
2021/12/10	56.05	56.16	56.16	644,087
2021/12/09	55.80	55.86	55.80	395,700
2021/12/08	54.14	54.16	54.14	266,700
2021/12/07	54.61	54.62	54.62	406,000
2021/12/06	55.62	55.90	55.62	307,600
2021/12/03	56.72	56.80	56.72	311,200
2021/12/02	56.91	56.93	56.91	286,100
2021/12/01	57.64	57.66	57.64	382,600
2021/11/30	56.59	56.90	56.59	1,987,400
2021/11/29	58.34	58.38	58.37	233,500
2021/11/26	58.41	58.50	58.50	263,800
2021/11/25	59.98	59.99	59.99	176,300
2021/11/24	59.92	60.02	60.00	202,700
2021/11/23	60.45	60.46	60.45	137,800
2021/11/22	60.88	60.89	60.88	153,800
2021/11/19	60.12	60.32	60.12	369,200
2021/11/18	60.92	60.95	60.92	215,500
2021/11/17	60.85	60.86	60.85	140,900
2021/11/16	60.71	60.75	60.71	283,100
2021/11/15	60.01	60.07	60.07	1,090,300
2021/11/12	60.00	60.05	60.00	115,400
2021/11/11	59.98	60.06	60.00	172,800
2021/11/10	59.73	60.00	60.00	276,700
2021/11/09	59.31	59.47	59.31	108,900
2021/11/08	59.58	59.66	59.60	134,500
2021/11/05	59.58	59.60	59.60	851,500
2021/11/03	57.52	57.64	57.64	231,500
2021/11/02	59.64	59.68	59.64	1,124,000
2021/11/01	58.00	58.02	58.00	118,700
2021/10/29	57.93	57.99	57.93	333,600
2021/10/28	56.95	56.96	56.96	88,200
2021/10/27	57.10	57.11	57.10	174,300
2021/10/26	56.21	56.48	56.29	155,500
2021/10/25	56.77	56.82	56.82	113,100
2021/10/22	57.21	57.45	57.44	161,300
2021/10/21	56.90	56.96	56.95	252,700
2021/10/20	57.47	57.58	57.58	116,700
2021/10/19	56.90	57.04	57.00	110,500
2021/10/18	56.06	56.20	56.10	154,500
2021/10/15	55.68	55.77	55.70	333,500
2021/10/14	55.38	55.50	55.38	284,200
2021/10/13	55.26	55.30	55.26	195,600
2021/10/12	54.30	54.41	54.41	342,000
2021/10/11	53.75	53.76	53.76	266,700
2021/10/08	53.66	53.69	53.69	289,200
2021/10/07	52.93	52.99	52.99	215,500
2021/10/06	52.66	52.69	52.66	206,800
2021/10/05	51.82	51.91	51.90	445,289
2021/10/04	52.09	52.10	52.09	185,400
2021/10/01	51.38	51.43	51.38	331,600
2021/09/30	53.04	53.10	53.04	427,700
2021/09/29	51.03	51.13	51.03	179,800
2021/09/28	50.08	50.28	50.08	230,900
2021/09/27	50.56	50.63	50.63	82,200
2021/09/24	50.78	50.79	50.78	120,600
2021/09/23	51.41	51.47	51.45	102,400
2021/09/22	51.11	51.15	51.11	72,500
2021/09/21	51.62	51.64	51.62	136,800
2021/09/20	51.42	51.43	51.42	127,000
2021/09/17	52.22	52.26	52.26	478,300
2021/09/16	53.22	53.29	53.29	85,576
2021/09/15	52.77	53.00	52.77	229,800
2021/09/14	54.00	54.01	54.00	317,200
2021/09/13	54.34	54.38	54.38	260,700
2021/09/10	54.52	54.60	54.60	538,700
2021/09/09	54.51	54.54	54.51	305,900
2021/09/08	54.20	54.39	54.20	234,200
2021/09/07	56.32	56.38	56.38	199,900
2021/09/06	55.21	55.34	55.31	175,700
2021/09/03	55.93	56.01	55.93	190,100
2021/09/02	56.46	56.49	56.48	218,300
2021/09/01	56.54	56.70	56.70	273,700
2021/08/31	54.32	54.69	54.32	500,500
2021/08/30	56.12	56.30	56.30	218,100
2021/08/27	55.80	55.83	55.83	186,800
2021/08/26	56.35	56.38	56.35	183,000
2021/08/25	56.03	56.07	56.03	96,900
2021/08/24	56.61	56.64	56.61	181,200
2021/08/23	55.29	55.35	55.29	489,900
2021/08/20	56.00	56.07	56.00	142,400
2021/08/19	55.32	55.42	55.41	179,200
2021/08/18	56.62	56.67	56.65	145,700
2021/08/17	56.56	56.62	56.56	169,300
2021/08/16	56.56	56.62	56.56	165,600
2021/08/13	56.97	57.04	57.00	71,700
2021/08/12	56.91	56.97	56.91	395,700
2021/08/11	57.14	57.30	57.14	366,300
2021/08/10	57.30	57.33	57.33	242,400
2021/08/06	57.73	57.90	57.90	197,400
2021/08/05	57.00	57.39	57.00	215,700
2021/08/04	58.01	58.06	58.01	198,900
2021/08/03	58.92	59.00	59.00	227,600
2021/08/02	59.78	59.79	59.79	389,600
2021/07/30	59.43	59.65	59.44	430,200
2021/07/29	60.65	60.68	60.68	230,800
2021/07/28	60.40	60.42	60.40	263,300
2021/07/27	61.88	61.90	61.90	215,700
2021/07/26	62.15	62.18	62.15	132,400
2021/07/23	62.51	62.60	62.59	143,500
2021/07/22	62.18	62.20	62.20	333,800
2021/07/21	61.50	61.60	61.50	452,300
2021/07/19	61.23	61.45	61.23	350,700
2021/07/16	63.40	63.61	63.40	127,000
2021/07/15	63.11	63.12	63.11	536,000
2021/07/14	63.30	63.46	63.30	196,600
2021/07/13	63.49	63.54	63.49	269,300
2021/07/12	63.63	63.78	63.78	319,300
2021/07/09	63.79	63.93	63.93	315,600
2021/07/08	65.16	65.17	65.17	226,800
2021/07/07	64.50	64.78	64.76	325,200
2021/07/06	63.53	63.54	63.53	139,800
2021/07/05	63.87	63.95	63.95	110,400
2021/07/02	63.12	63.20	63.20	279,500
2021/07/01	63.19	63.24	63.20	312,800
2021/06/30	63.92	64.15	63.92	714,961
2021/06/29	63.15	63.20	63.15	383,000
2021/06/28	63.27	63.40	63.27	173,900
2021/06/25	63.86	64.02	64.02	586,400
2021/06/24	63.93	63.95	63.93	200,400
2021/06/23	63.86	63.96	63.96	241,500
2021/06/22	63.25	63.30	63.28	348,500
2021/06/21	63.17	63.23	63.17	243,700
2021/06/18	64.50	64.78	64.78	704,800
2021/06/17	62.82	62.86	62.84	175,500
2021/06/16	62.45	62.50	62.46	215,900
2021/06/15	62.55	62.61	62.58	280,200
2021/06/14	62.77	63.00	62.77	88,500
2021/06/11	62.63	62.70	62.63	180,100
2021/06/10	62.43	62.50	62.43	288,800
2021/06/09	62.75	62.91	62.75	228,000
2021/06/08	63.10	63.38	63.12	324,400
2021/06/07	63.92	63.93	63.93	227,700
2021/06/04	63.12	63.21	63.20	251,100
2021/06/03	63.92	63.99	63.99	223,600
2021/06/02	64.09	64.21	64.09	327,400
2021/06/01	64.23	64.24	64.24	219,500
2021/05/31	64.81	64.86	64.81	221,600
2021/05/28	64.85	64.86	64.86	205,911
2021/05/27	64.49	64.58	64.49	1,083,900
2021/05/26	64.04	64.07	64.06	219,100
2021/05/25	64.04	64.07	64.06	219,100
2021/05/24	63.90	64.06	63.90	154,300
2021/05/21	64.70	64.73	64.73	182,900
2021/05/20	65.04	65.06	65.06	242,300
2021/05/19	65.23	65.29	65.23	156,300
2021/05/18	65.44	65.45	65.45	190,700
2021/05/17	64.60	64.61	64.61	126,200
2021/05/14	64.79	64.95	64.79	287,200
2021/05/12	66.04	66.12	66.12	208,100
2021/05/11	66.20	66.38	66.36	367,600
2021/05/10	66.84	66.89	66.89	160,600
2021/05/07	66.56	66.78	66.75	205,100
2021/05/06	66.25	66.48	66.48	256,700
2021/05/05	66.00	66.01	66.01	283,700
2021/05/04	66.05	66.30	66.05	558,100
2021/05/03	67.15	67.16	67.15	269,500
2021/04/30	67.06	67.26	67.24	479,300
2021/04/29	67.14	67.26	67.26	355,000
2021/04/28	65.48	65.51	65.49	361,500
2021/04/27	65.32	65.34	65.34	252,900
2021/04/26	64.62	64.78	64.62	192,500
2021/04/23	65.20	65.48	65.48	340,100
2021/04/22	63.89	63.96	63.94	301,000
2021/04/21	64.31	64.33	64.33	411,200
2021/04/20	64.60	64.88	64.61	351,600
2021/04/19	64.59	65.00	64.59	261,400
2021/04/16	64.97	65.00	65.00	198,000
2021/04/15	64.37	64.60	64.37	306,700
2021/04/14	64.84	64.91	64.87	266,900
2021/04/13	65.07	65.25	65.07	457,300
2021/04/12	64.09	64.37	64.37	313,753
2021/04/09	64.23	64.24	64.24	313,800
2021/04/08	65.00	65.30	65.00	291,700
2021/04/07	65.25	65.28	65.27	228,600
2021/04/06	66.04	66.08	66.07	145,900
2021/04/05	66.50	66.60	66.56	47,000
2021/04/02	65.70	65.71	65.70	388,700
2021/04/01	65.70	65.71	65.70	388,700
2021/03/31	65.39	65.65	65.39	494,100
2021/03/30	66.00	66.02	66.00	393,700
2021/03/29	66.50	66.51	66.50	322,600
2021/03/26	65.48	65.51	65.51	643,200
2021/03/25	65.52	65.60	65.52	575,000
2021/03/24	66.71	66.78	66.71	661,400
2021/03/23	66.70	66.71	66.70	418,400
2021/03/22	66.70	66.81	66.70	327,900
2021/03/19	67.20	67.21	67.20	735,480
2021/03/18	67.40	67.43	67.40	596,200
2021/03/17	64.20	65.10	64.20	493,970
2021/03/16	64.49	64.50	64.49	434,600
2021/03/15	64.83	64.98	64.98	170,000
2021/03/12	65.00	65.08	65.00	352,730
2021/03/11	65.57	65.58	65.57	356,900
2021/03/10	64.76	64.86	64.76	666,926
2021/03/09	64.56	65.20	65.20	1,148,800
2021/03/08	62.00	62.03	62.00	621,900
2021/03/05	53.69	53.70	53.69	246,300
2021/03/04	53.73	53.99	53.99	277,000
2021/03/03	52.51	52.67	52.64	259,900
2021/03/02	53.60	53.66	53.60	397,600
2021/03/01	51.64	51.77	51.64	465,400
2021/02/26	52.27	52.50	52.32	608,800
2021/02/25	52.92	52.96	52.96	474,100
2021/02/24	53.72	53.77	53.72	410,500
2021/02/23	51.80	51.96	51.95	302,300
2021/02/22	49.40	49.45	49.45	348,754
2021/02/19	49.60	49.63	49.60	500,900
2021/02/18	51.56	51.59	51.59	414,200
2021/02/17	51.64	51.75	51.64	377,600
2021/02/16	54.02	54.03	54.03	236,300
2021/02/15	54.32	54.44	54.44	174,300
2021/02/12	54.15	54.40	54.20	213,000
2021/02/11	54.15	54.40	54.20	213,000
2021/02/10	54.39	54.40	54.40	423,300
2021/02/09	55.31	55.48	55.32	234,700
2021/02/08	55.96	56.40	55.99	240,800
2021/02/05	57.90	57.91	57.90	375,100
2021/02/04	58.20	59.70	58.50	412,300
2021/02/03	59.59	59.70	59.70	133,200
2021/02/02	58.62	58.85	58.83	261,000
2021/02/01	57.60	57.66	57.60	710,400
2021/01/29	57.80	57.84	57.80	690,400
2021/01/28	57.90	57.94	57.90	266,400
2021/01/27	57.93	57.96	57.93	249,000
2021/01/26	58.41	58.69	58.65	339,000
2021/01/25	57.84	57.85	57.84	285,200
2021/01/22	58.10	58.11	58.10	549,500
2021/01/21	57.54	57.57	57.57	241,800
2021/01/20	56.07	56.21	56.21	181,000
2021/01/19	56.00	56.12	56.00	172,500
2021/01/18	56.30	56.50	56.30	83,000
2021/01/15	56.97	57.10	56.99	234,500
2021/01/14	56.19	56.20	56.20	358,300
2021/01/13	56.30	56.70	56.35	450,200
2021/01/12	57.00	57.01	57.00	244,100
2021/01/11	57.68	57.71	57.68	940,352
2021/01/08	57.20	57.52	57.52	258,400
2021/01/07	56.17	56.25	56.18	195,100
2021/01/06	56.37	56.40	56.39	198,700
2021/01/05	56.47	56.65	56.64	2,558,200
2021/01/04	56.00	56.01	56.00	195,475
2021/01/01	56.00	56.06	56.00	160,100
2020/12/31	56.00	56.06	56.00	160,100
2020/12/30	56.03	56.09	56.09	200,400
2020/12/29	55.66	55.77	55.70	214,400
2020/12/28	55.33	55.57	55.35	99,300
2020/12/25	55.34	55.60	55.52	136,000
2020/12/24	55.34	55.60	55.52	136,000
2020/12/23	55.00	55.07	55.01	312,100
2020/12/22	54.99	55.25	54.99	380,100
2020/12/21	56.00	56.07	56.00	337,600
2020/12/18	56.08	56.24	56.24	568,500
2020/12/17	55.95	56.10	56.10	253,200
2020/12/16	56.06	56.17	56.06	353,900
2020/12/15	56.60	56.65	56.60	339,400
2020/12/14	55.80	55.95	55.95	236,100
2020/12/11	55.20	55.70	55.50	597,400
2020/12/10	54.50	55.04	54.56	436,200
2020/12/09	55.07	55.09	55.07	319,000
2020/12/08	55.08	55.13	55.08	367,000
2020/12/07	54.56	54.60	54.56	251,600
2020/12/04	54.10	54.23	54.13	217,200
2020/12/03	54.72	54.77	54.72	314,200
2020/12/02	54.00	54.06	54.06	289,200
2020/12/01	54.41	54.59	54.52	333,600
2020/11/30	53.01	53.07	53.07	1,432,800
2020/11/27	52.90	53.00	52.90	658,400
2020/11/26	53.94	54.06	53.99	163,700
2020/11/25	54.34	54.42	54.42	448,800
2020/11/24	54.71	54.91	54.85	351,200
2020/11/23	54.10	54.22	54.20	343,000
2020/11/20	53.61	53.68	53.68	535,700
2020/11/19	51.21	51.38	51.22	997,000
2020/11/18	51.71	51.74	51.71	350,400
2020/11/17	52.75	52.96	52.96	281,800
2020/11/16	51.40	51.74	51.70	200,600
2020/11/13	50.77	51.03	51.00	277,200
2020/11/12	51.00	51.05	51.00	227,300
2020/11/11	50.32	50.35	50.32	337,200
2020/11/10	50.20	50.98	50.91	448,600
2020/11/09	46.35	46.51	46.35	209,700
2020/11/06	45.68	45.83	45.80	147,100
2020/11/05	45.75	45.88	45.80	153,200
2020/11/04	45.83	46.00	45.83	91,200
2020/11/03	46.03	46.18	46.17	129,900
2020/11/02	45.34	45.42	45.42	148,700
2020/10/30	44.30	44.50	44.39	309,800
2020/10/29	44.67	44.75	44.67	270,800
2020/10/28	44.40	44.63	44.42	339,500
2020/10/27	45.12	45.30	45.12	210,800
2020/10/26	45.40	45.45	45.40	210,800
2020/10/23	43.20	44.00	44.00	154,600
2020/10/22	43.03	43.05	43.03	148,200
2020/10/21	42.13	42.50	42.49	328,500
2020/10/20	41.90	41.95	41.95	186,500
2020/10/19	41.96	42.06	41.96	228,500
2020/10/16	40.72	40.73	40.72	295,500
2020/10/15	41.82	41.92	41.82	180,400
2020/10/14	42.50	42.60	42.60	101,400
2020/10/13	42.50	42.64	42.57	145,700
2020/10/12	42.94	43.16	43.16	124,800
2020/10/09	42.93	42.94	42.93	139,300
2020/10/08	43.33	43.54	43.52	304,300
2020/10/07	43.75	44.04	44.04	224,500
2020/10/06	42.57	42.61	42.57	517,300
2020/10/05	42.04	42.05	42.04	397,900
2020/10/02	39.77	39.92	39.91	149,200
2020/10/01	39.79	39.88	39.81	102,400
2020/09/30	39.68	39.73	39.68	486,600
2020/09/29	40.29	40.30	40.29	193,500
2020/09/28	39.93	39.99	39.93	95,700
2020/09/25	40.23	40.50	40.50	322,300
2020/09/24	39.99	40.16	40.00	308,700
2020/09/23	41.47	41.57	41.47	234,400
2020/09/22	41.70	41.80	41.70	445,700
2020/09/21	41.01	41.18	41.17	136,400
2020/09/18	40.53	40.60	40.53	627,900
2020/09/17	41.50	41.52	41.50	318,300
2020/09/16	41.91	42.02	42.02	485,600
2020/09/15	39.54	39.59	39.58	111,100
2020/09/14	39.02	39.09	39.02	220,800
2020/09/11	38.95	39.29	39.20	196,000
2020/09/10	39.14	39.30	39.30	267,500
2020/09/09	39.76	39.79	39.76	165,800
2020/09/08	39.83	39.98	39.83	80,700
2020/09/07	40.04	40.17	40.17	134,900
2020/09/04	40.18	40.26	40.19	158,400
2020/09/03	40.17	40.22	40.17	231,500
2020/09/02	40.74	40.80	40.80	286,000
2020/09/01	41.25	41.28	41.25	170,900
2020/08/31	42.00	42.02	42.00	1,574,700
2020/08/28	42.02	42.07	42.02	129,300
2020/08/27	42.04	42.18	42.18	262,300
2020/08/26	42.20	42.32	42.30	187,800
2020/08/25	41.64	41.81	41.81	229,000
2020/08/24	41.31	41.35	41.35	253,200
2020/08/21	40.14	40.16	40.14	2,749,900
2020/08/20	39.65	39.75	39.65	221,900
2020/08/19	40.72	40.80	40.72	245,700
2020/08/18	40.83	40.88	40.88	223,300
2020/08/17	40.03	40.22	40.22	163,600
2020/08/14	40.25	40.29	40.25	240,100
2020/08/13	41.28	41.40	41.40	326,300
2020/08/12	40.57	40.65	40.57	262,000
2020/08/11	41.02	41.04	41.04	878,000
2020/08/10	40.78	40.85	40.80	214,500
2020/08/07	40.78	40.85	40.80	214,500
2020/08/06	39.92	40.30	40.30	233,800
2020/08/05	39.64	39.74	39.74	201,600
2020/08/04	39.16	39.32	39.32	484,067
2020/08/03	37.96	38.00	37.96	534,300
2020/07/30	40.89	40.96	40.92	269,400
2020/07/29	40.99	41.05	41.00	184,200
2020/07/28	41.14	41.30	41.30	333,200
2020/07/27	39.95	39.98	39.95	430,700
2020/07/24	40.03	40.08	40.04	321,900
2020/07/23	39.95	39.98	39.95	198,000
2020/07/22	39.94	39.97	39.97	208,500
2020/07/21	40.13	40.30	40.28	316,300
2020/07/20	39.96	39.97	39.96	154,100
2020/07/17	40.33	40.36	40.36	1,281,400
2020/07/16	40.35	40.46	40.40	826,200
2020/07/15	40.11	40.16	40.16	602,500
2020/07/14	40.46	40.54	40.50	452,500
2020/07/13	40.60	40.74	40.73	716,300
2020/07/10	41.68	41.75	41.70	282,900
2020/07/09	41.68	41.75	41.70	282,900
2020/07/08	41.95	42.04	42.00	314,500
2020/07/07	42.50	42.51	42.50	198,000
2020/07/06	42.06	42.10	42.10	151,900
2020/07/03	41.85	41.88	41.85	334,500
2020/07/02	41.75	41.78	41.78	404,600
2020/07/01	41.90	42.10	42.10	431,200
2020/06/30	41.73	41.75	41.74	466,800
2020/06/29	42.00	42.08	42.05	126,800
2020/06/26	41.86	42.12	42.10	242,100
2020/06/25	41.89	41.98	41.98	353,600
2020/06/24	41.60	41.66	41.66	830,500
2020/06/23	41.50	41.54	41.50	932,642
2020/06/22	43.35	43.59	43.36	172,900
2020/06/19	43.49	43.50	43.49	718,500
2020/06/18	44.54	44.57	44.56	838,000
2020/06/17	43.10	43.25	43.25	361,500
2020/06/16	42.61	42.64	42.61	360,100
2020/06/15	43.11	43.34	43.11	573,700
2020/06/12	43.67	43.96	43.96	1,164,100
2020/06/11	43.56	43.63	43.59	559,300
2020/06/10	45.76	45.81	45.81	313,400
2020/06/09	45.87	46.00	46.00	656,100
2020/06/08	45.60	45.65	45.65	841,400
2020/06/05	44.49	44.50	44.50	652,600
2020/06/04	42.49	42.50	42.49	919,500
2020/06/03	42.05	42.07	42.07	575,400
2020/06/02	42.45	42.52	42.52	381,200
2020/06/01	41.27	41.30	41.27	526,050
2020/05/29	40.09	40.15	40.15	1,586,486
2020/05/28	39.95	40.02	40.00	666,800
2020/05/27	39.89	39.96	39.89	560,200
2020/05/26	40.85	40.94	40.90	898,000
2020/05/25	40.89	41.19	40.89	432,400
2020/05/22	40.89	41.19	40.89	432,400
2020/05/21	42.66	42.68	42.67	270,300
2020/05/20	42.81	42.82	42.82	557,400
2020/05/19	43.89	44.10	43.89	368,604
2020/05/18	43.97	43.98	43.98	172,500
2020/05/15	43.97	44.16	44.16	594,400
2020/05/14	43.82	43.88	43.82	412,800
2020/05/13	44.58	44.60	44.60	242,600
2020/05/12	44.19	44.22	44.19	262,700
2020/05/11	44.06	44.08	44.06	267,700
2020/05/08	45.26	45.50	45.50	298,100
2020/05/07	44.61	44.63	44.61	210,800
2020/05/06	44.61	44.63	44.61	210,800
2020/05/05	43.80	43.87	43.80	343,400
2020/05/04	43.92	44.00	43.92	599,400
2020/05/01	43.96	43.99	43.96	556,600
2020/04/30	43.96	43.99	43.96	556,600
2020/04/29	43.73	43.75	43.75	438,300
2020/04/28	43.91	43.99	43.92	464,250
2020/04/27	44.93	45.05	44.93	383,300
2020/04/24	47.10	47.11	47.11	262,900
2020/04/23	49.76	49.94	49.94	221,700
2020/04/22	50.40	50.42	50.42	373,715
2020/04/21	50.39	50.40	50.40	179,500
2020/04/20	51.45	51.62	51.48	150,700
2020/04/17	53.53	53.69	53.67	254,200
2020/04/16	53.44	53.53	53.47	374,100
2020/04/15	52.24	52.53	52.53	371,800
2020/04/14	51.33	51.50	51.50	322,800
2020/04/13	49.28	49.46	49.32	141,600
2020/04/10	49.34	49.51	49.51	549,200
2020/04/09	49.34	49.51	49.51	549,200
2020/04/08	49.64	49.92	49.92	272,100
2020/04/07	51.72	51.87	51.87	447,700
2020/04/06	49.34	49.99	49.93	304,300
2020/04/03	48.75	48.97	48.96	467,700
2020/04/02	47.86	48.14	48.14	465,000
2020/04/01	48.45	48.75	48.75	536,800
2020/03/31	49.99	50.00	50.00	402,834
2020/03/30	47.00	47.02	47.00	607,400
2020/03/27	48.68	48.74	48.74	574,500
2020/03/26	47.06	47.50	47.50	514,700
2020/03/25	45.15	45.29	45.29	580,200
2020/03/24	45.52	45.55	45.55	982,300
2020/03/23	45.35	46.75	46.75	645,300
2020/03/20	51.81	52.44	52.44	752,600
2020/03/19	46.65	46.75	46.66	571,600
2020/03/18	50.22	50.27	50.22	937,218
2020/03/17	50.20	50.24	50.24	479,800
2020/03/16	49.33	49.48	49.33	534,600
2020/03/13	52.63	53.03	53.03	533,200
2020/03/12	49.24	49.53	49.50	495,500
2020/03/11	49.48	49.65	49.65	444,700
2020/03/10	48.50	48.60	48.50	502,100
2020/03/09	50.12	50.13	50.12	251,000
2020/03/06	52.28	52.39	52.39	200,200
2020/03/05	52.43	52.46	52.43	262,600
2020/03/04	52.22	52.40	52.22	359,300
2020/03/03	52.43	52.46	52.46	445,000
2020/03/02	53.10	53.50	53.10	285,600
2020/02/28	54.40	54.45	54.40	489,700
2020/02/27	55.85	55.93	55.92	260,400
2020/02/26	56.19	56.23	56.19	138,600
2020/02/25	57.10	57.28	57.10	316,600
2020/02/24	57.19	57.28	57.19	136,000
2020/02/21	57.82	57.89	57.82	198,900
2020/02/20	58.00	58.02	58.00	206,100
2020/02/19	58.01	58.14	58.11	168,385
2020/02/18	57.81	58.00	58.00	191,500
2020/02/17	58.00	58.08	58.00	59,800
2020/02/14	58.05	58.15	58.07	128,900
2020/02/13	58.05	58.11	58.11	125,900
2020/02/12	58.00	58.10	58.01	220,600
2020/02/11	58.00	58.11	58.00	157,000
2020/02/10	58.15	58.43	58.43	302,500
2020/02/07	58.00	58.02	58.00	289,400
2020/02/06	58.40	58.70	58.70	163,700
2020/02/05	58.17	58.20	58.17	180,700
2020/02/04	56.99	57.30	57.30	279,100
2020/02/03	56.20	56.51	56.51	431,300
2020/01/31	55.83	56.00	55.91	523,200
2020/01/30	55.61	55.84	55.84	230,300
2020/01/29	55.76	55.79	55.77	145,100
2020/01/28	55.56	55.59	55.56	462,200
2020/01/27	56.66	56.88	56.66	530,700
2020/01/24	56.66	56.88	56.66	530,700
2020/01/23	56.50	56.73	56.63	260,300
2020/01/22	57.25	57.46	57.42	204,000
2020/01/21	57.38	57.50	57.50	145,200
2020/01/20	58.03	58.08	58.06	80,300
2020/01/17	58.00	58.06	58.06	203,900
2020/01/16	57.30	57.49	57.49	194,700
2020/01/15	57.64	57.79	57.78	165,600
2020/01/14	57.88	57.95	57.95	423,700
2020/01/13	55.66	55.84	55.83	422,700
2020/01/10	56.00	56.06	56.06	264,100
2020/01/09	55.82	55.89	55.83	153,400
2020/01/08	56.22	56.33	56.33	71,800
2020/01/07	56.49	56.51	56.51	95,500
2020/01/06	56.17	56.27	56.21	103,300
2020/01/03	56.13	56.21	56.15	120,500
2020/01/02	56.28	56.35	56.35	71,900
2020/01/01	55.60	55.67	55.60	113,800
2019/12/31	55.60	55.67	55.60	113,800
2019/12/30	55.75	55.82	55.80	67,100
2019/12/27	55.55	55.70	55.70	48,800
2019/12/26	55.40	55.51	55.51	35,000
2019/12/25	54.90	55.06	55.00	63,500
2019/12/24	54.90	55.06	55.00	63,500
2019/12/23	54.67	54.75	54.67	1,565,000
2019/12/20	55.05	55.22	55.22	357,800
2019/12/19	55.00	55.09	55.05	283,500
2019/12/18	55.47	55.53	55.53	336,200
2019/12/17	54.70	54.89	54.89	303,700
2019/12/16	54.53	54.55	54.53	272,600
2019/12/13	54.00	54.16	54.00	355,100
2019/12/12	53.57	53.90	53.57	239,400
2019/12/11	54.70	54.84	54.70	219,600
2019/12/10	54.98	55.11	55.11	210,500
2019/12/09	55.00	55.03	55.00	185,300
2019/12/06	55.49	55.50	55.49	129,400
2019/12/05	54.87	54.94	54.90	158,000
2019/12/04	54.60	54.71	54.61	389,900
2019/12/03	53.91	54.09	53.91	236,600
2019/12/02	53.70	54.00	53.70	327,900
2019/11/29	56.20	56.22	56.22	248,700
2019/11/28	56.32	56.50	56.32	108,400
2019/11/27	56.92	56.95	56.92	175,100
2019/11/26	56.87	57.00	57.00	560,010
2019/11/25	58.03	58.09	58.09	255,500
2019/11/22	57.59	57.69	57.59	152,400
2019/11/21	56.12	56.23	56.21	416,500
2019/11/20	56.01	56.25	56.01	226,200
2019/11/19	56.01	56.02	56.02	278,400
2019/11/18	57.13	57.20	57.20	233,800
2019/11/15	56.88	56.92	56.92	399,200
2019/11/14	55.94	56.23	55.94	199,800
2019/11/13	57.00	57.34	57.00	472,500
2019/11/12	58.49	58.90	58.90	485,500
2019/11/11	57.35	57.42	57.42	225,600
2019/11/08	56.89	57.00	57.00	305,100
2019/11/07	58.32	58.42	58.42	283,300
2019/11/06	57.48	57.67	57.65	431,300
2019/11/05	56.33	56.52	56.33	185,600
2019/11/04	56.24	56.27	56.27	826,100
2019/11/01	56.90	56.97	56.90	251,700
2019/10/31	57.10	57.35	57.12	434,500
2019/10/30	57.90	57.94	57.91	616,000
2019/10/29	58.08	58.68	58.65	728,400
2019/10/28	56.60	56.62	56.60	283,600
2019/10/25	56.60	56.62	56.60	283,600
2019/10/24	55.80	55.89	55.89	125,900
2019/10/23	55.03	55.06	55.05	224,700
2019/10/22	55.78	56.12	55.79	277,200
2019/10/21	56.38	56.52	56.49	237,500
2019/10/18	54.27	54.29	54.27	676,400
2019/10/17	53.60	53.67	53.60	413,200
2019/10/16	54.09	54.30	54.30	446,700
2019/10/15	52.78	52.98	52.98	198,000
2019/10/14	52.65	52.66	52.65	83,800
2019/10/11	51.85	51.86	51.85	148,200
2019/10/10	51.90	51.92	51.92	205,500
2019/10/09	52.95	53.10	52.97	198,400
2019/10/08	53.96	54.04	54.04	518,677
2019/10/07	52.96	53.19	53.19	140,000
2019/10/04	53.80	53.95	53.95	190,000
2019/10/03	53.44	53.64	53.62	263,900
2019/10/02	53.75	54.04	54.04	279,500
2019/10/01	53.44	53.75	53.75	69,300
2019/09/30	53.45	53.52	53.50	256,600
2019/09/27	53.57	53.65	53.65	230,800
2019/09/26	52.97	53.00	52.97	360,600
2019/09/25	54.44	54.67	54.67	220,800
2019/09/24	55.19	55.20	55.20	324,400
2019/09/23	55.74	55.80	55.80	150,200
2019/09/20	55.26	55.42	55.26	393,200
2019/09/19	55.29	55.31	55.29	333,400
2019/09/18	55.58	55.80	55.58	205,800
2019/09/17	55.40	55.54	55.54	209,500
2019/09/16	55.91	56.17	56.17	113,700
2019/09/13	56.10	56.14	56.14	137,400
2019/09/12	55.41	55.47	55.42	203,600
2019/09/11	57.69	57.70	57.70	200,700
2019/09/10	54.58	54.77	54.70	203,300
2019/09/09	53.66	53.80	53.74	106,500
2019/09/06	53.29	53.65	53.29	212,000
2019/09/05	55.80	55.95	55.80	342,300
2019/09/04	54.99	55.24	55.24	366,900
2019/09/03	52.48	52.52	52.52	150,500
2019/09/02	52.12	52.18	52.12	124,600
2019/08/30	53.35	54.37	54.37	292,600
2019/08/29	52.63	52.73	52.73	158,500
2019/08/28	52.10	52.39	52.17	214,900
2019/08/27	52.08	52.26	52.24	422,000
2019/08/26	52.64	53.00	52.67	94,300
2019/08/23	54.00	54.16	54.00	228,300
2019/08/22	54.16	54.30	54.16	177,600
2019/08/21	53.40	53.49	53.40	233,308
2019/08/20	53.44	53.63	53.49	493,800
2019/08/19	53.00	53.15	53.00	162,400
2019/08/16	53.50	53.84	53.54	258,100
2019/08/15	53.70	53.73	53.73	361,400
2019/08/14	53.16	53.25	53.25	418,700
2019/08/13	53.71	53.85	53.85	782,300
2019/08/12	55.08	55.18	55.08	352,900
2019/08/09	55.08	55.18	55.08	352,900
2019/08/08	55.08	55.18	55.08	352,900
2019/08/07	57.10	57.21	57.21	338,800
2019/08/06	56.83	56.87	56.87	291,600
2019/08/05	57.37	58.00	57.38	210,500
2019/08/02	60.84	60.87	60.85	97,800
2019/08/01	61.30	61.58	61.58	97,600
2019/07/31	60.89	60.99	60.89	297,200
2019/07/30	63.01	63.10	63.10	97,500
2019/07/29	63.63	63.70	63.68	61,200
2019/07/26	64.47	64.70	64.65	191,000
2019/07/25	64.61	64.77	64.70	453,100
2019/07/24	64.59	64.70	64.59	136,500
2019/07/23	64.31	64.39	64.31	191,500
2019/07/22	64.07	64.48	64.17	164,200
2019/07/19	65.13	65.20	65.20	288,100
2019/07/18	65.36	65.38	65.38	240,200
2019/07/17	63.58	63.59	63.59	168,500
2019/07/16	64.47	64.59	64.59	111,600
2019/07/15	63.61	63.82	63.71	68,000
2019/07/12	63.74	64.00	64.00	128,700
2019/07/11	63.62	63.71	63.71	104,300
2019/07/10	63.39	63.45	63.39	180,100
2019/07/09	64.03	64.04	64.03	155,700
2019/07/08	63.77	63.91	63.91	148,100
2019/07/05	64.75	64.88	64.88	84,800
2019/07/04	64.36	64.56	64.56	126,500
2019/07/03	63.62	63.78	63.78	272,600
2019/07/02	63.48	63.60	63.60	296,100
2019/07/01	63.15	63.27	63.17	159,500
2019/06/28	63.00	63.15	63.02	293,900
2019/06/27	64.24	64.32	64.31	187,200
2019/06/26	63.32	63.40	63.37	267,800
2019/06/25	63.71	63.79	63.71	265,300
2019/06/24	63.47	63.71	63.71	162,700
2019/06/21	64.00	64.12	64.12	336,200
2019/06/20	63.71	64.10	64.10	230,500
2019/06/19	63.53	63.61	63.61	222,300
2019/06/18	63.49	63.50	63.50	155,600
2019/06/17	62.74	63.05	62.75	235,000
2019/06/14	64.74	64.80	64.80	222,000
2019/06/13	65.16	65.50	65.50	134,000
2019/06/12	65.35	65.45	65.45	142,800
2019/06/11	65.47	65.70	65.50	204,600
2019/06/10	66.32	66.40	66.40	94,600
2019/06/07	65.65	65.77	65.77	58,900
2019/06/06	65.53	65.85	65.85	288,200
2019/06/05	65.18	65.28	65.19	205,000
2019/06/04	65.18	65.28	65.19	205,000
2019/06/03	64.76	65.10	65.10	155,700
2019/05/31	64.10	64.18	64.18	257,800
2019/05/30	63.86	63.90	63.90	124,100
2019/05/29	62.64	63.06	63.06	133,300
2019/05/28	62.61	62.83	62.83	728,400
2019/05/27	61.77	61.93	61.77	51,100
2019/05/24	61.70	61.72	61.70	117,000
2019/05/23	61.94	61.95	61.94	201,700
2019/05/22	62.63	62.97	62.95	240,300
2019/05/21	60.55	60.60	60.59	330,300
2019/05/20	62.00	62.22	62.00	142,700
2019/05/17	62.00	62.22	62.00	142,700
2019/05/16	62.32	62.40	62.40	198,764
2019/05/15	63.00	63.05	63.05	244,100
2019/05/14	63.50	63.52	63.50	197,600
2019/05/13	64.70	64.71	64.70	112,100
2019/05/10	64.31	64.34	64.31	150,500
2019/05/09	64.51	64.52	64.52	184,700
2019/05/08	64.62	65.12	65.12	244,500
2019/05/07	64.86	64.88	64.88	170,600
2019/05/06	64.97	65.31	64.97	46,300
2019/05/03	65.38	65.42	65.39	198,100
2019/05/02	65.10	65.20	65.10	245,300
2019/05/01	65.80	65.89	65.80	226,100
2019/04/30	65.80	65.89	65.80	226,100
2019/04/29	64.90	64.92	64.92	159,700
2019/04/26	63.97	64.00	64.00	218,500
2019/04/25	63.75	63.84	63.75	217,800
2019/04/24	64.43	64.44	64.44	170,100
2019/04/23	63.76	63.82	63.76	90,800
2019/04/22	63.50	63.51	63.50	132,600
2019/04/19	63.55	63.60	63.60	253,200
2019/04/18	63.55	63.60	63.60	253,200
2019/04/17	63.38	63.45	63.45	144,600
2019/04/16	63.19	63.30	63.30	166,600
2019/04/15	63.10	63.29	63.29	95,100
2019/04/12	62.93	63.43	63.43	327,100
2019/04/11	63.10	63.16	63.10	234,700
2019/04/10	63.17	63.20	63.17	190,800
2019/04/09	62.36	62.64	62.63	294,000
2019/04/08	62.23	62.30	62.30	234,000
2019/04/05	63.18	63.28	63.18	173,900
2019/04/04	63.02	63.27	63.27	136,400
2019/04/03	63.77	63.95	63.95	169,100
2019/04/02	63.22	63.23	63.23	193,300
2019/04/01	62.85	62.90	62.85	167,300
2019/03/29	62.36	62.40	62.36	405,100
2019/03/28	64.24	64.41	64.41	203,600
2019/03/27	64.40	64.43	64.40	220,200
2019/03/26	64.54	64.80	64.80	227,200
2019/03/25	63.95	64.04	64.04	140,300
2019/03/22	64.15	64.18	64.15	294,300
2019/03/21	63.67	63.70	63.70	207,900
2019/03/20	63.27	63.30	63.27	332,700
2019/03/19	63.20	63.27	63.27	183,400
2019/03/18	63.83	63.85	63.85	213,600
2019/03/15	64.00	64.23	64.00	379,400
2019/03/14	64.76	64.84	64.84	330,800
2019/03/13	67.07	67.20	67.20	209,300
2019/03/12	66.98	67.07	67.07	80,500
2019/03/11	66.42	66.62	66.42	99,000
2019/03/08	66.30	66.32	66.30	248,700
2019/03/07	66.92	66.99	66.99	318,200
2019/03/06	66.35	66.38	66.35	244,500
2019/03/05	67.74	68.06	67.74	281,500
2019/03/04	68.53	68.55	68.53	190,026
2019/03/01	68.41	68.42	68.41	306,523
2019/02/28	68.51	68.56	68.56	377,000
2019/02/27	70.96	71.23	71.23	298,800
2019/02/26	69.84	69.86	69.86	290,900
2019/02/25	69.87	69.90	69.90	247,200
2019/02/22	71.21	71.25	71.21	97,900
2019/02/21	70.94	71.01	70.94	314,200
2019/02/20	70.85	70.86	70.85	235,300
2019/02/19	71.04	71.16	71.04	125,900
2019/02/18	70.30	70.49	70.30	245,300
2019/02/15	70.50	70.60	70.51	349,000
2019/02/14	70.61	70.71	70.70	280,400
2019/02/13	70.04	70.06	70.06	357,300
2019/02/12	68.21	68.33	68.33	444,900
2019/02/11	68.28	68.60	68.60	231,000
2019/02/08	67.02	67.18	67.18	165,187
2019/02/07	66.82	66.89	66.82	304,900
2019/02/06	65.95	66.00	65.95	136,300
2019/02/05	65.95	66.00	65.95	136,300
2019/02/04	65.95	66.00	65.95	136,300
2019/02/01	66.65	66.69	66.69	295,500
2019/01/31	66.82	66.83	66.82	289,000
2019/01/30	65.82	65.92	65.87	332,600
2019/01/29	65.61	65.89	65.61	190,800
2019/01/28	65.75	65.80	65.80	230,200
2019/01/25	66.01	66.13	66.01	358,200
2019/01/24	66.68	66.82	66.82	430,100
2019/01/23	66.30	66.47	66.47	127,800
2019/01/22	66.85	66.90	66.85	92,200
2019/01/21	66.58	66.79	66.58	75,600
2019/01/18	66.85	66.88	66.85	213,600
2019/01/17	66.47	66.70	66.47	254,800
2019/01/16	66.80	66.85	66.85	241,800
2019/01/15	67.52	67.60	67.60	302,600
2019/01/14	67.94	67.97	67.97	232,600
2019/01/11	68.10	68.27	68.10	404,800
2019/01/10	68.62	68.69	68.69	240,557
2019/01/09	69.13	69.17	69.17	362,100
2019/01/08	67.88	68.00	67.88	228,500
2019/01/07	68.41	68.50	68.50	124,500
2019/01/04	68.55	68.57	68.57	261,200
2019/01/03	66.92	66.93	66.92	131,300
2019/01/02	67.58	67.80	67.58	119,410
2019/01/01	67.63	69.58	69.58	157,300
2018/12/31	67.63	69.58	69.58	157,300
2018/12/28	68.24	68.34	68.34	135,000
2018/12/27	67.79	67.80	67.80	140,100
2018/12/26	66.74	66.94	66.94	47,700
2018/12/25	67.02	67.50	67.50	83,100
2018/12/24	67.02	67.50	67.50	83,100
2018/12/21	66.08	66.10	66.10	431,800
2018/12/20	66.85	66.88	66.88	214,800
2018/12/19	65.63	65.70	65.70	409,300
2018/12/18	64.43	65.18	64.43	333,800
2018/12/17	67.28	67.40	67.40	182,900
2018/12/14	66.45	66.46	66.45	276,500
2018/12/13	65.90	65.93	65.90	383,900
2018/12/12	65.96	66.96	66.96	355,000
2018/12/11	64.71	64.85	64.71	281,000
2018/12/10	64.82	64.90	64.82	313,400
2018/12/07	65.64	66.30	65.64	262,900
2018/12/06	65.31	65.34	65.34	341,600
2018/12/05	66.84	66.90	66.90	174,200
2018/12/04	66.83	66.84	66.83	287,800
2018/12/03	66.91	67.04	66.92	220,925
2018/11/30	66.03	66.10	66.03	779,500
2018/11/29	64.89	64.90	64.90	274,446
2018/11/28	64.50	64.61	64.61	262,000
2018/11/27	65.21	65.38	65.38	158,900
2018/11/26	64.96	65.00	65.00	143,300
2018/11/23	64.54	64.58	64.54	247,900
2018/11/22	64.79	64.83	64.83	138,500
2018/11/21	63.50	63.52	63.52	170,100
2018/11/20	63.33	63.40	63.33	218,300
2018/11/19	63.69	63.70	63.69	220,000
2018/11/16	65.55	65.60	65.60	296,600
2018/11/15	62.90	62.93	62.90	208,900
2018/11/14	61.57	61.61	61.57	261,300
2018/11/13	61.43	61.70	61.70	294,100
2018/11/12	61.00	61.89	61.00	116,000
2018/11/09	60.29	60.30	60.30	201,100
2018/11/08	60.59	60.68	60.68	236,900
2018/11/07	58.49	58.50	58.50	215,300
2018/11/06	58.29	58.39	58.39	151,300
2018/11/05	58.29	58.39	58.39	151,300
2018/11/02	58.64	58.65	58.65	236,900
2018/11/01	58.58	58.75	58.73	163,400
2018/10/31	57.71	57.80	57.71	305,000
2018/10/30	57.17	57.19	57.17	194,200
2018/10/29	57.29	57.39	57.29	142,700
2018/10/26	56.44	56.46	56.44	167,800
2018/10/25	56.86	56.91	56.86	149,400
2018/10/24	58.00	58.20	58.00	247,300
2018/10/23	58.26	58.28	58.27	131,100
2018/10/22	58.80	58.88	58.88	263,753
2018/10/19	58.90	58.91	58.90	187,500
2018/10/18	58.71	58.80	58.80	196,400
2018/10/17	58.40	58.45	58.40	83,500
2018/10/16	57.88	57.89	57.88	324,700
2018/10/15	58.51	58.63	58.63	248,000
2018/10/12	58.69	58.71	58.71	260,251
2018/10/11	57.99	58.02	57.99	501,400
2018/10/10	60.09	60.20	60.20	322,900
2018/10/09	60.63	60.64	60.63	272,227
2018/10/08	60.62	60.63	60.63	88,014
2018/10/05	61.23	61.24	61.23	221,600
2018/10/04	61.49	61.50	61.50	289,800
2018/10/03	63.36	63.38	63.36	205,200
2018/10/02	62.98	63.40	63.40	192,000
2018/10/01	62.63	62.83	62.81	153,200
2018/09/28	62.67	62.76	62.75	260,300
2018/09/27	62.01	62.14	62.01	148,800
2018/09/26	62.46	62.55	62.55	132,100
2018/09/25	61.87	61.88	61.88	77,900
2018/09/24	62.00	62.12	62.00	85,000
2018/09/21	61.87	61.89	61.89	422,900
2018/09/20	61.66	61.72	61.72	282,050
2018/09/19	62.60	62.92	62.92	291,500
2018/09/18	60.68	60.70	60.70	275,400
2018/09/17	60.20	60.50	60.50	182,600
2018/09/14	60.72	60.79	60.79	148,900
2018/09/13	60.70	60.73	60.70	193,900
2018/09/12	60.30	60.48	60.48	347,800
2018/09/11	60.43	60.48	60.48	210,400
2018/09/10	60.50	60.51	60.50	148,400
2018/09/07	60.67	60.70	60.70	364,500
2018/09/06	60.54	60.56	60.54	332,400
2018/09/05	61.08	61.09	61.09	395,300
2018/09/04	62.56	62.60	62.60	212,800
2018/09/03	62.54	62.65	62.54	89,248
2018/08/31	63.12	63.16	63.12	458,900
2018/08/30	62.50	62.51	62.50	340,000
2018/08/29	63.61	63.75	63.75	291,900
2018/08/28	64.40	64.42	64.42	125,800
2018/08/27	64.36	64.45	64.45	107,400
2018/08/24	63.76	63.79	63.76	106,400
2018/08/23	63.35	63.77	63.35	312,500
2018/08/22	63.36	63.51	63.36	293,500
2018/08/21	63.36	63.51	63.36	293,500
2018/08/20	64.00	64.03	64.03	213,600
2018/08/17	64.89	64.91	64.91	190,400
2018/08/16	65.75	65.76	65.75	215,700
2018/08/15	65.60	65.67	65.67	202,400
2018/08/14	65.90	65.91	65.90	354,100
2018/08/13	66.21	66.22	66.21	182,900
2018/08/10	66.10	66.11	66.10	220,600
2018/08/09	66.35	66.37	66.35	116,200
2018/08/08	66.35	66.37	66.35	116,200
2018/08/07	66.70	66.73	66.70	87,300
2018/08/06	66.73	66.74	66.73	80,800
2018/08/03	66.55	66.60	66.55	220,100
2018/08/02	66.76	66.78	66.76	134,800
2018/08/01	66.60	66.74	66.74	245,400
2018/07/31	67.43	67.50	67.50	360,300
2018/07/30	66.27	66.28	66.27	112,700
2018/07/27	66.05	66.19	66.19	179,500
2018/07/26	66.28	66.30	66.30	103,500
2018/07/25	66.21	66.22	66.21	167,400
2018/07/24	65.90	66.08	66.08	78,300
2018/07/23	66.00	66.15	66.15	54,100
2018/07/20	65.98	66.14	66.06	149,700
2018/07/19	65.47	65.50	65.50	105,900
2018/07/18	64.61	64.66	64.61	188,300
2018/07/17	64.99	65.00	65.00	180,000
2018/07/16	64.67	64.77	64.67	138,800
2018/07/13	64.89	64.90	64.90	155,100
2018/07/12	64.45	64.47	64.47	120,500
2018/07/11	64.70	64.79	64.79	179,100
2018/07/10	64.50	64.56	64.51	146,928
2018/07/09	63.30	63.31	63.30	152,200
2018/07/06	63.50	63.60	63.60	103,900
2018/07/05	63.42	63.45	63.45	101,800
2018/07/04	63.30	63.32	63.30	104,300
2018/07/03	63.20	63.38	63.20	178,700
2018/07/02	63.20	63.21	63.20	173,800
2018/06/29	63.10	63.16	63.10	228,300
2018/06/28	63.30	63.34	63.30	230,500
2018/06/27	63.00	63.02	63.00	154,800
2018/06/26	63.00	63.01	63.01	239,700
2018/06/25	62.59	62.62	62.59	161,600
2018/06/22	63.10	63.23	63.23	255,500
2018/06/21	62.72	62.78	62.74	105,000
2018/06/20	62.51	62.54	62.54	76,400
2018/06/19	62.00	62.02	62.00	298,700
2018/06/18	62.50	62.53	62.50	262,401
2018/06/15	62.73	62.74	62.74	419,500
2018/06/14	62.73	62.74	62.74	419,500
2018/06/13	62.20	62.31	62.20	192,850
2018/06/12	62.55	62.56	62.55	141,800
2018/06/11	62.58	62.59	62.59	157,600
2018/06/08	62.39	62.41	62.41	167,200
2018/06/07	62.54	62.69	62.69	157,800
2018/06/06	62.69	62.70	62.70	262,000
2018/06/05	62.14	62.16	62.14	246,000
2018/06/04	62.13	62.19	62.19	205,800
2018/06/01	62.28	62.29	62.28	280,226
2018/05/31	62.44	62.45	62.44	1,633,800
2018/05/30	64.28	64.33	64.33	423,200
2018/05/29	65.44	65.51	65.51	153,400
2018/05/28	65.44	65.51	65.51	153,400
2018/05/25	64.46	64.47	64.47	131,700
2018/05/24	64.79	64.80	64.80	261,410
2018/05/23	64.68	64.70	64.68	319,000
2018/05/22	64.54	64.87	64.87	251,400
2018/05/21	62.89	62.90	62.90	129,500
2018/05/18	62.36	62.45	62.45	253,900
2018/05/17	61.79	61.81	61.80	132,500
2018/05/16	62.22	62.26	62.22	301,330
2018/05/15	62.38	62.42	62.42	168,300
2018/05/14	61.70	61.80	61.80	180,400
2018/05/11	60.90	60.91	60.90	162,700
2018/05/10	61.33	61.36	61.33	180,300
2018/05/09	60.93	60.96	60.96	217,300
2018/05/08	60.75	60.87	60.87	169,500
2018/05/07	60.30	60.48	60.30	188,800
2018/05/04	60.19	60.25	60.19	264,100
2018/05/03	60.02	60.05	60.02	281,200
2018/05/02	60.75	60.80	60.75	403,700
2018/05/01	60.73	60.75	60.73	116,500
2018/04/30	60.73	60.75	60.73	116,500
2018/04/27	60.46	60.50	60.46	357,900
2018/04/26	61.50	61.63	61.63	198,300
2018/04/25	61.50	61.51	61.51	83,200
2018/04/24	61.48	61.50	61.50	203,000
2018/04/23	61.40	61.50	61.50	212,200
2018/04/20	61.71	61.96	61.96	297,500
2018/04/19	61.40	61.57	61.57	447,400
2018/04/18	61.00	61.22	61.22	310,704
2018/04/17	60.55	60.67	60.67	382,100
2018/04/16	61.50	61.57	61.50	241,700
2018/04/13	61.73	61.79	61.73	197,500
2018/04/12	61.50	61.54	61.50	244,000
2018/04/11	61.56	61.74	61.56	252,200
2018/04/10	61.32	61.40	61.33	326,000
2018/04/09	61.56	61.63	61.57	169,200
2018/04/06	61.92	61.96	61.92	114,800
2018/04/05	62.00	62.01	62.00	123,700
2018/04/04	62.10	62.11	62.11	112,900
2018/04/03	61.91	62.00	62.00	159,300
2018/04/02	62.11	62.16	62.16	39,300
2018/03/30	61.62	61.64	61.62	226,400
2018/03/29	61.62	61.64	61.62	226,400
2018/03/28	61.70	61.75	61.70	87,300
2018/03/27	61.66	61.75	61.70	154,400
2018/03/26	61.50	61.58	61.50	132,900
2018/03/23	61.12	61.14	61.14	151,700
2018/03/22	61.50	61.62	61.62	233,300
2018/03/21	61.50	61.56	61.50	234,700
2018/03/20	62.62	62.64	62.64	156,500
2018/03/19	62.64	62.66	62.64	158,900
2018/03/16	62.23	62.25	62.23	326,900
2018/03/15	62.78	62.80	62.78	221,000
2018/03/14	62.95	62.98	62.95	150,100
2018/03/13	63.52	63.53	63.53	206,800
2018/03/12	64.72	64.73	64.72	132,200
2018/03/09	62.78	62.81	62.81	191,000
2018/03/08	62.78	62.80	62.80	141,500
2018/03/07	62.00	62.07	62.00	268,400
2018/03/06	62.98	63.19	63.19	182,800
2018/03/05	62.20	62.37	62.37	184,100
2018/03/02	63.20	63.24	63.24	84,700
2018/03/01	63.61	63.71	63.61	196,879
2018/02/28	65.12	65.15	65.15	373,200
2018/02/27	63.71	63.75	63.75	255,200
2018/02/26	62.44	62.50	62.50	183,000
2018/02/23	62.12	62.14	62.12	206,700
2018/02/22	61.83	61.87	61.83	233,500
2018/02/21	62.47	62.51	62.51	127,100
2018/02/20	62.48	62.59	62.59	126,200
2018/02/19	62.04	62.08	62.04	284,500
2018/02/16	61.98	62.06	61.98	259,400
2018/02/15	61.98	62.06	61.98	259,400
2018/02/14	61.50	61.67	61.67	270,900
2018/02/13	61.97	62.00	62.00	170,800
2018/02/12	61.69	61.72	61.69	111,800
2018/02/09	61.47	61.50	61.50	200,600
2018/02/08	61.91	61.96	61.91	133,700
2018/02/07	61.81	61.90	61.81	169,900
2018/02/06	62.17	62.26	62.18	344,000
2018/02/05	64.20	64.38	64.20	149,400
2018/02/02	64.63	64.92	64.92	164,000
2018/02/01	64.10	64.24	64.24	265,900
2018/01/31	63.37	63.48	63.48	374,800
2018/01/30	63.79	63.87	63.79	144,300
2018/01/29	64.47	64.62	64.62	339,500
2018/01/26	64.46	64.62	64.62	185,000
2018/01/25	63.92	63.99	63.92	521,400
2018/01/24	64.85	64.86	64.85	300,800
2018/01/23	64.48	64.49	64.49	292,500
2018/01/22	65.50	65.51	65.50	451,600
2018/01/19	62.41	62.50	62.50	452,000
2018/01/18	62.30	62.38	62.38	608,700
2018/01/17	62.39	62.46	62.46	304,800
2018/01/16	61.98	62.02	62.02	183,900
2018/01/15	62.21	62.23	62.21	211,700
2018/01/12	61.74	62.14	62.14	853,400
2018/01/11	60.85	61.18	61.13	1,690,300
2018/01/10	60.84	61.00	61.00	468,050
2018/01/09	62.11	62.27	62.27	215,600
2018/01/08	60.85	60.86	60.85	102,900
2018/01/05	60.08	60.10	60.08	164,000
2018/01/04	60.11	60.29	60.28	340,600
2018/01/03	60.80	60.87	60.80	147,200
2018/01/02	60.82	60.85	60.82	51,100
2017/12/29	60.75	60.77	60.75	96,100
2017/12/28	60.77	60.91	60.91	54,900
2017/12/27	60.77	60.80	60.77	76,800
2017/12/26	60.87	60.88	60.88	28,200
2017/12/22	61.19	61.20	61.19	178,500
2017/12/21	61.07	61.10	61.07	227,200
2017/12/20	61.00	61.01	61.00	176,100
2017/12/19	61.93	61.95	61.93	220,900
2017/12/18	62.50	62.59	62.59	122,700
2017/12/15	62.77	63.04	63.04	336,800
2017/12/14	62.30	62.40	62.30	322,200
2017/12/13	63.03	63.14	63.14	150,100
2017/12/12	63.12	63.15	63.12	170,800
2017/12/11	63.35	63.47	63.47	215,200
2017/12/08	62.10	62.34	62.10	245,800
2017/12/07	62.08	62.10	62.10	447,600
2017/12/06	63.50	63.53	63.50	221,490
2017/12/05	63.50	63.58	63.50	150,500
2017/12/04	63.50	63.55	63.50	201,500
2017/12/01	63.83	63.85	63.83	467,351
2017/11/30	62.48	62.52	62.48	945,000
2017/11/29	64.75	64.79	64.79	122,700
2017/11/28	64.84	64.85	64.85	328,900
2017/11/27	64.75	64.92	64.75	93,500
2017/11/24	64.94	65.21	64.94	109,400
2017/11/23	65.03	65.19	65.19	231,233
2017/11/22	64.60	64.61	64.61	200,600
2017/11/21	65.55	65.70	65.55	150,000
2017/11/20	65.05	65.11	65.05	139,200
2017/11/17	64.95	65.39	64.95	266,500
2017/11/16	64.97	65.07	64.97	305,300
2017/11/15	65.22	65.26	65.22	239,900
2017/11/14	67.08	67.11	67.11	286,900
2017/11/13	67.05	67.10	67.08	258,200
2017/11/10	67.00	67.01	67.00	337,300
2017/11/09	65.69	65.72	65.69	233,800
2017/11/08	68.00	68.02	68.00	261,200
2017/11/07	66.70	66.85	66.85	204,500
2017/11/06	65.68	65.99	65.99	322,000
2017/11/03	64.56	64.66	64.66	401,600
2017/11/02	63.66	63.83	63.66	317,900
2017/11/01	63.80	63.84	63.80	230,900
2017/10/31	64.06	64.12	64.06	267,600
2017/10/30	64.15	64.35	64.15	177,600
2017/10/27	65.01	65.12	65.12	64,600
2017/10/26	64.89	65.00	65.00	172,000
2017/10/25	64.55	64.64	64.55	265,900
2017/10/24	66.09	66.10	66.09	115,400
2017/10/23	66.31	66.34	66.31	294,800
2017/10/20	65.81	66.03	66.03	337,500
2017/10/19	66.56	66.99	66.98	244,800
2017/10/18	66.49	66.52	66.49	179,800
2017/10/17	66.49	66.52	66.49	179,800
2017/10/16	66.25	66.29	66.25	162,500
2017/10/13	65.97	66.30	65.97	170,700
2017/10/12	65.45	65.55	65.55	131,800
2017/10/11	65.45	65.55	65.55	107,300
2017/10/10	64.53	64.64	64.53	304,000
2017/10/09	64.78	64.81	64.78	85,400
2017/10/06	65.67	65.68	65.67	497,400
2017/10/05	64.19	64.30	64.19	111,800
2017/10/04	64.06	64.07	64.07	121,300
2017/10/03	65.07	65.08	65.07	232,800
2017/10/02	64.39	64.56	64.56	116,000
2017/09/29	63.28	63.36	63.36	363,500
2017/09/28	63.49	63.54	63.54	1,418,700
2017/09/27	63.10	63.20	63.10	239,100
2017/09/26	63.28	63.31	63.28	301,600
2017/09/25	63.92	63.96	63.96	281,400
2017/09/22	64.38	64.40	64.40	449,800
2017/09/21	63.65	63.68	63.65	374,600
2017/09/20	65.14	65.24	65.24	263,200
2017/09/19	65.53	65.67	65.67	238,000
2017/09/18	66.16	66.19	66.19	460,900
2017/09/15	65.66	65.68	65.66	339,000
2017/09/14	65.75	65.78	65.75	131,900
2017/09/13	65.91	65.96	65.96	73,200
2017/09/12	66.19	66.39	66.39	58,100
2017/09/11	65.96	66.03	66.03	68,100
2017/09/08	65.70	66.00	66.00	371,800
2017/09/07	66.20	66.24	66.24	205,500
2017/09/06	65.14	65.36	65.33	176,000
2017/09/05	64.35	64.42	64.35	247,500
2017/09/04	65.01	65.02	65.02	118,700
2017/09/01	65.71	65.76	65.71	301,400
2017/08/31	65.71	65.76	65.71	301,400
2017/08/30	65.45	65.49	65.45	192,500
2017/08/29	65.44	65.48	65.44	115,300
2017/08/28	65.60	65.91	65.60	144,200
2017/08/25	67.01	67.06	67.06	168,700
2017/08/24	67.36	67.38	67.38	242,100
2017/08/23	65.78	65.80	65.78	257,100
2017/08/22	67.07	67.16	67.15	207,600
2017/08/21	65.66	65.81	65.66	122,300
2017/08/18	65.14	65.20	65.20	184,000
2017/08/17	65.51	65.54	65.51	209,700
2017/08/16	64.98	65.00	64.98	241,500
2017/08/15	66.29	66.51	66.29	239,423
2017/08/14	66.92	66.93	66.93	186,800
2017/08/11	65.64	65.70	65.70	198,100
2017/08/10	66.05	66.06	66.05	301,400
2017/08/09	66.37	66.61	66.37	176,200
2017/08/08	66.37	66.61	66.37	176,200
2017/08/07	65.51	65.52	65.51	196,400
2017/08/04	64.00	64.06	64.00	184,400
2017/08/03	63.65	63.80	63.80	296,700
2017/08/02	62.96	62.98	62.96	144,800
2017/08/01	63.24	63.31	63.24	269,100
2017/07/31	63.23	63.81	63.81	329,200
2017/07/28	63.75	63.81	63.81	160,800
2017/07/27	63.78	63.95	63.95	320,600
2017/07/26	63.74	63.82	63.82	297,800
2017/07/25	63.55	63.76	63.55	256,200
2017/07/24	63.57	63.60	63.59	159,000
2017/07/21	63.67	63.68	63.67	245,400
2017/07/20	63.61	63.65	63.61	155,500
2017/07/19	63.12	63.20	63.20	165,500
2017/07/18	63.47	63.50	63.47	233,500
2017/07/17	63.75	63.76	63.75	121,300
2017/07/14	64.34	64.35	64.35	102,000
2017/07/13	63.76	64.00	64.00	207,600
2017/07/12	62.77	62.86	62.77	251,700
2017/07/11	63.05	63.07	63.05	236,800
2017/07/10	64.10	64.14	64.10	127,600
2017/07/07	64.80	64.95	64.95	147,800
2017/07/06	64.54	64.63	64.54	153,100
2017/07/05	64.09	64.50	64.50	213,800
2017/07/04	63.86	63.94	63.86	124,700
2017/07/03	64.00	64.03	64.00	159,700
2017/06/30	64.10	64.20	64.20	221,800
2017/06/29	64.02	64.03	64.03	147,400
2017/06/28	64.04	64.24	64.24	298,600
2017/06/27	64.66	64.90	64.90	144,900
2017/06/26	64.53	64.57	64.57	175,400
2017/06/23	64.53	64.57	64.57	175,400
2017/06/22	64.03	64.07	64.07	137,900
2017/06/21	62.79	62.94	62.79	369,400
2017/06/20	64.10	64.12	64.10	511,100
2017/06/19	65.26	65.27	65.26	104,500
2017/06/16	65.77	65.88	65.77	465,200
2017/06/15	66.30	66.57	66.57	129,000
2017/06/14	66.24	66.34	66.24	153,700
2017/06/13	66.07	66.34	66.30	224,800
2017/06/12	66.75	66.97	66.96	131,700
2017/06/09	66.52	66.60	66.60	151,800
2017/06/08	66.39	66.60	66.60	222,700
2017/06/07	65.95	65.98	65.95	310,700
2017/06/06	66.68	66.69	66.69	157,800
2017/06/05	65.67	65.89	65.89	187,000
2017/06/02	65.20	65.22	65.20	196,183
2017/06/01	64.77	64.92	64.92	909,900
2017/05/31	63.89	64.09	63.89	2,704,300
2017/05/30	63.98	64.03	63.98	138,100
2017/05/29	63.68	63.83	63.68	117,600
2017/05/26	63.85	64.00	63.85	277,600
2017/05/25	64.50	64.70	64.50	314,200
2017/05/24	64.20	64.26	64.20	221,214
2017/05/23	63.92	63.95	63.95	276,600
2017/05/22	64.16	64.17	64.16	184,000
2017/05/19	63.92	63.93	63.92	246,700
2017/05/18	64.04	64.17	64.17	564,800
2017/05/17	61.90	62.00	61.90	355,600
2017/05/16	62.16	62.29	62.29	939,600
2017/05/15	65.10	65.24	65.10	179,500
2017/05/12	65.30	65.31	65.31	123,000
2017/05/11	64.85	65.48	65.48	453,000
2017/05/10	63.60	63.66	63.66	231,300
2017/05/09	63.60	63.66	63.66	231,300
2017/05/08	63.27	63.32	63.32	208,000
2017/05/05	63.75	63.81	63.75	189,200
2017/05/04	64.95	64.99	64.99	127,400
2017/05/03	64.98	65.07	65.07	322,800
2017/05/02	65.17	65.18	65.17	239,400
2017/05/01	64.51	64.53	64.53	247,000
2017/04/28	64.51	64.53	64.53	247,000
2017/04/27	64.53	64.77	64.77	164,100
2017/04/26	64.65	64.66	64.65	185,200
2017/04/25	64.80	64.90	64.90	207,000
2017/04/24	64.68	64.72	64.71	154,500
2017/04/21	64.77	64.80	64.80	225,500
2017/04/20	65.31	65.50	65.50	447,100
2017/04/19	64.03	64.13	64.03	279,900
2017/04/18	65.00	65.13	65.00	216,100
2017/04/17	64.65	64.81	64.65	67,400
2017/04/14	65.46	65.47	65.47	131,700
2017/04/13	65.46	65.47	65.47	131,700
2017/04/12	65.85	65.90	65.90	211,500
2017/04/11	65.70	65.78	65.70	154,900
2017/04/10	66.30	66.78	66.78	175,200
2017/04/07	66.13	66.70	66.70	351,900
2017/04/06	65.99	66.13	66.13	243,200
2017/04/05	64.84	65.00	64.84	193,300
2017/04/04	64.80	64.88	64.88	122,400
2017/04/03	65.00	65.15	65.14	238,400
2017/03/31	64.25	64.50	64.25	536,300
2017/03/30	64.39	64.40	64.40	353,200
2017/03/29	66.11	66.20	66.11	297,400
2017/03/28	66.45	66.49	66.45	308,000
2017/03/27	65.54	65.60	65.60	287,800
2017/03/24	66.00	66.18	66.00	296,800
2017/03/23	66.25	66.32	66.32	315,300
2017/03/22	65.45	65.50	65.45	239,000
2017/03/21	66.75	66.76	66.75	345,100
2017/03/20	66.30	67.00	67.00	347,300
2017/03/17	65.20	65.45	65.45	280,500
2017/03/16	65.86	65.97	65.86	284,700
2017/03/15	64.60	64.61	64.60	231,500
2017/03/14	65.33	65.38	65.33	243,700
2017/03/13	65.11	65.16	65.16	180,000
2017/03/10	64.98	65.00	65.00	233,500
2017/03/09	65.96	66.22	66.22	290,000
2017/03/08	66.07	66.17	66.17	223,900
2017/03/07	65.76	65.96	65.96	188,700
2017/03/06	65.55	65.60	65.60	263,800
2017/03/03	65.72	65.99	65.99	332,400
2017/03/02	65.60	65.62	65.60	495,100
2017/03/01	64.10	64.13	64.13	567,300
2017/02/28	62.18	62.46	62.18	722,200
2017/02/27	62.41	62.58	62.41	308,000
2017/02/24	62.87	62.95	62.95	552,200
2017/02/23	62.97	62.98	62.98	318,800
2017/02/22	62.85	62.92	62.92	299,700
2017/02/21	63.40	63.42	63.40	171,100
2017/02/20	63.86	63.89	63.86	251,900
2017/02/17	64.88	64.95	64.95	367,900
2017/02/16	64.79	64.85	64.85	338,400
2017/02/15	64.37	64.44	64.44	222,700
2017/02/14	63.90	64.10	64.10	342,400
2017/02/13	63.93	63.94	63.93	210,400
2017/02/10	63.10	63.45	63.10	650,500
2017/02/09	62.57	62.69	62.69	243,500
2017/02/08	62.40	62.45	62.45	343,800
2017/02/07	62.38	62.40	62.40	334,400
2017/02/06	62.55	62.60	62.55	168,600
2017/02/03	62.65	62.68	62.68	177,100
2017/02/02	62.30	62.35	62.34	216,000
2017/02/01	62.62	62.68	62.68	237,800
2017/01/31	61.72	61.80	61.72	274,100
2017/01/27	61.31	61.48	61.48	106,400
2017/01/26	60.65	60.74	60.65	181,800
2017/01/25	61.09	61.10	61.09	167,200
2017/01/24	61.10	61.13	61.13	201,100
2017/01/23	60.16	60.20	60.20	340,600
2017/01/20	59.30	59.32	59.30	161,000
2017/01/19	59.48	59.51	59.51	317,390
2017/01/18	59.37	59.40	59.40	280,000
2017/01/17	59.60	59.65	59.60	148,200
2017/01/16	60.05	60.15	60.15	154,100
2017/01/13	59.63	59.70	59.70	265,300
2017/01/12	58.78	58.79	58.79	238,400
2017/01/11	59.69	59.70	59.70	434,000
2017/01/10	60.00	60.05	60.00	249,000
2017/01/09	59.95	60.00	60.00	719,700
2017/01/06	58.99	59.05	58.99	261,200
2017/01/05	58.90	59.10	59.10	460,500
2017/01/04	57.50	57.52	57.50	326,500
2017/01/03	56.86	57.12	57.12	210,000
2016/12/30	55.25	55.34	55.25	151,100
2016/12/29	55.90	56.05	56.05	124,700
2016/12/28	55.52	55.90	55.90	132,900
2016/12/27	54.65	54.84	54.65	42,400
2016/12/23	54.65	54.80	54.65	100,900
2016/12/22	54.90	55.08	55.08	180,100
2016/12/21	54.77	55.04	54.77	200,087
2016/12/20	54.20	54.27	54.27	161,700
2016/12/19	54.00	54.04	54.00	240,500
2016/12/16	54.51	55.05	55.05	331,600
2016/12/15	54.00	54.19	54.00	214,600
2016/12/14	54.31	54.46	54.31	203,300
2016/12/13	54.55	54.98	54.98	243,700
2016/12/12	54.55	54.68	54.67	527,400
2016/12/09	54.91	55.00	55.00	390,700
2016/12/08	53.42	53.51	53.51	245,000
2016/12/07	53.48	53.60	53.60	683,900
2016/12/06	54.08	54.22	54.08	257,000
2016/12/05	54.88	54.94	54.94	133,100
2016/12/02	54.79	54.80	54.79	304,800
2016/12/01	54.37	54.48	54.48	792,100
2016/11/30	54.01	54.20	54.20	1,189,305
2016/11/29	53.75	53.77	53.77	438,400
2016/11/28	53.13	53.30	53.13	407,300
2016/11/25	53.50	53.54	53.50	817,000
2016/11/24	54.37	54.57	54.37	304,105
2016/11/23	55.30	55.34	55.30	245,116
2016/11/22	55.64	55.73	55.72	391,700
2016/11/21	55.44	55.55	55.44	437,700
2016/11/18	56.94	56.97	56.97	333,600
2016/11/17	54.90	55.47	55.47	628,800
2016/11/16	54.50	54.60	54.50	353,000
2016/11/15	55.20	55.21	55.21	303,500
2016/11/14	55.47	55.65	55.47	249,300
2016/11/11	56.80	56.93	56.80	346,700
2016/11/10	57.73	57.80	57.73	167,900
2016/11/09	56.90	56.99	56.99	270,700
2016/11/08	58.06	58.20	58.20	239,200
2016/11/07	57.18	57.28	57.18	640,800
2016/11/04	58.95	58.99	58.95	275,600
2016/11/03	59.75	59.84	59.75	114,700
2016/11/02	60.42	60.49	60.49	121,755
2016/11/01	60.80	61.00	60.81	216,400
2016/10/31	60.91	60.96	60.91	290,600
2016/10/28	60.60	60.68	60.61	129,400
2016/10/27	60.63	60.84	60.63	215,200
2016/10/26	61.00	61.30	61.30	155,600
2016/10/25	60.91	60.98	60.91	157,300
2016/10/24	61.00	61.05	61.00	175,300
2016/10/21	60.43	60.50	60.50	277,800
2016/10/20	61.00	61.10	61.00	236,000
2016/10/19	61.28	61.68	61.68	383,980
2016/10/18	61.05	61.14	61.14	372,000
2016/10/17	61.14	61.20	61.14	151,500
2016/10/14	61.39	61.40	61.39	439,700
2016/10/13	60.20	60.78	60.77	195,600
2016/10/12	61.30	61.41	61.41	80,900
2016/10/11	61.31	61.42	61.42	132,900
2016/10/10	62.00	62.11	62.11	75,900
2016/10/07	61.48	62.00	62.00	169,200
2016/10/06	61.00	61.72	61.00	319,600
2016/10/05	61.28	61.49	61.49	166,900
2016/10/04	61.28	61.45	61.43	305,700
2016/10/03	60.82	60.85	60.82	230,300
2016/09/30	60.59	60.61	60.61	240,400
2016/09/29	60.74	60.85	60.79	118,600
2016/09/28	60.24	60.25	60.25	194,900
2016/09/27	60.38	60.50	60.50	233,700
2016/09/26	60.24	60.78	60.78	146,100
2016/09/23	60.34	60.50	60.50	312,400
2016/09/22	59.45	59.66	59.45	356,200
2016/09/21	60.60	60.69	60.60	262,300
2016/09/20	62.11	62.50	62.50	244,000
2016/09/19	60.83	60.90	60.90	447,100
2016/09/16	60.01	60.14	60.14	812,900
2016/09/15	60.69	60.88	60.69	544,000
2016/09/14	60.41	60.43	60.43	342,900
2016/09/13	61.35	61.50	61.50	349,000
2016/09/12	61.46	61.50	61.46	270,341
2016/09/09	61.46	61.50	61.46	270,341
2016/09/08	61.86	62.00	61.99	483,700
2016/09/07	61.81	62.50	62.50	267,100
2016/09/06	62.50	62.71	62.71	173,600
2016/09/05	62.39	62.50	62.50	426,400
2016/09/02	60.55	60.65	60.65	621,700
2016/09/01	59.95	60.00	60.00	264,037
2016/08/31	59.78	59.85	59.85	340,900
2016/08/30	60.34	60.50	60.34	176,400
2016/08/29	60.00	60.11	60.00	314,600
2016/08/26	60.47	60.50	60.47	79,700
2016/08/25	60.20	60.34	60.20	260,100
2016/08/24	61.00	61.01	61.00	146,700
2016/08/23	61.00	61.60	61.60	249,500
2016/08/22	59.85	60.30	60.18	191,800
2016/08/19	60.21	60.50	60.50	137,600
2016/08/18	60.09	60.10	60.10	263,200
2016/08/17	60.15	60.20	60.18	339,200
2016/08/16	59.54	59.55	59.55	275,600
2016/08/15	60.00	60.49	60.49	221,300
2016/08/12	60.07	60.20	60.20	498,600
2016/08/11	58.82	58.90	58.90	157,200
2016/08/10	57.61	57.80	57.80	451,800
2016/08/09	57.76	57.82	57.76	166,700
2016/08/08	57.76	57.82	57.76	166,700
2016/08/05	57.62	57.80	57.62	146,800
2016/08/04	57.81	57.92	57.92	318,500
2016/08/03	57.72	57.90	57.72	209,400
2016/08/02	57.92	58.00	58.00	275,400
2016/08/01	57.72	57.80	57.80	572,900
2016/07/29	58.83	59.30	59.30	286,900
2016/07/28	58.01	58.60	58.60	217,200
2016/07/27	57.64	58.00	58.00	211,900
2016/07/26	57.16	57.54	57.54	201,500
2016/07/25	57.62	57.89	57.89	126,600
2016/07/22	57.28	57.54	57.54	198,800
2016/07/21	57.30	57.50	57.50	245,400
2016/07/20	58.66	59.28	59.28	415,400
2016/07/19	58.02	58.19	58.19	157,300
2016/07/18	57.97	58.00	58.00	199,700
2016/07/15	58.39	58.44	58.44	320,600
2016/07/14	57.61	57.61	57.62	41,700
2016/07/13	58.12	58.68	58.68	226,500
2016/07/12	57.81	58.00	58.00	314,800
2016/07/11	57.53	57.70	57.70	253,354
2016/07/08	57.44	57.50	57.44	157,700
2016/07/07	57.06	57.49	57.49	277,600
2016/07/06	57.03	57.60	57.60	186,700
2016/07/05	57.03	57.60	57.60	186,700
2016/07/04	57.53	57.84	57.84	161,300
2016/07/01	58.02	58.15	58.02	337,400
2016/06/30	58.07	58.31	58.31	623,000
2016/06/29	57.00	57.18	57.00	473,800
2016/06/28	56.30	56.65	56.65	307,400
2016/06/27	54.53	54.78	54.57	117,000
2016/06/24	54.30	54.88	54.30	203,900
2016/06/23	55.92	55.97	55.97	162,600
2016/06/22	55.95	56.23	56.23	285,300
2016/06/21	55.97	55.99	55.99	299,300
2016/06/20	55.50	55.86	55.50	354,982
2016/06/17	55.36	55.50	55.36	1,031,300
2016/06/16	54.97	55.00	55.00	415,300
2016/06/15	54.62	54.80	54.62	398,500
2016/06/14	54.51	54.55	54.55	482,400
2016/06/13	55.44	55.50	55.50	220,000
2016/06/10	55.80	56.00	56.00	191,700
2016/06/09	55.42	55.50	55.42	97,200
2016/06/08	55.48	55.58	55.48	355,200
2016/06/07	56.33	56.38	56.38	245,600
2016/06/06	55.13	55.39	55.39	307,200
2016/06/03	54.95	55.20	54.95	176,800
2016/06/02	55.80	55.85	55.85	240,100
2016/06/01	56.20	56.65	56.65	189,200
2016/05/31	56.91	57.00	57.00	477,500
2016/05/30	56.00	56.21	56.00	120,600
2016/05/27	55.48	55.50	55.50	308,400
2016/05/26	54.21	54.28	54.28	150,100
2016/05/25	54.09	54.10	54.09	92,800
2016/05/24	53.30	53.40	53.40	260,400
2016/05/23	53.48	53.59	53.48	95,300
2016/05/20	53.51	53.68	53.67	145,100
2016/05/19	53.75	54.07	53.78	186,400
2016/05/18	54.56	54.65	54.65	132,300
2016/05/17	54.00	54.12	54.00	225,800
2016/05/16	53.80	53.88	53.88	210,500
2016/05/13	54.28	54.34	54.34	326,200
2016/05/12	53.33	53.49	53.33	216,300
2016/05/11	53.20	53.30	53.30	447,600
2016/05/10	54.88	55.00	55.00	355,200
2016/05/09	55.55	55.58	55.58	219,400
2016/05/06	54.75	54.91	54.75	252,000
2016/05/05	55.62	55.70	55.70	191,800
2016/05/04	55.00	55.02	55.02	249,800
2016/05/03	55.00	55.20	55.20	387,400
2016/05/02	55.23	55.30	55.30	262,700
2016/04/29	55.23	55.30	55.30	262,700
2016/04/28	55.50	55.55	55.55	388,400
2016/04/27	56.36	56.40	56.40	271,800
2016/04/26	57.08	57.10	57.10	464,300
2016/04/25	58.00	58.14	58.14	418,400
2016/04/22	60.00	60.02	60.00	368,700
2016/04/21	60.81	60.94	60.94	445,000
2016/04/20	58.08	58.10	58.08	167,600
2016/04/19	58.35	58.49	58.49	246,200
2016/04/18	58.40	58.50	58.50	219,200
2016/04/15	58.20	58.29	58.20	148,500
2016/04/14	58.18	58.19	58.18	338,900
2016/04/13	58.02	58.10	58.02	417,200
2016/04/12	58.52	58.62	58.62	332,500
2016/04/11	58.19	58.44	58.44	222,400
2016/04/08	58.03	58.10	58.03	335,000
2016/04/07	58.39	59.28	59.28	570,800
2016/04/06	56.95	57.00	56.95	190,200
2016/04/05	57.00	57.01	57.00	504,200
2016/04/04	55.85	55.91	55.85	341,300
2016/04/01	56.26	56.28	56.28	601,300
2016/03/31	57.00	57.08	57.08	883,900
2016/03/30	56.19	56.23	56.22	614,200
2016/03/29	56.12	56.19	56.12	475,900
2016/03/28	56.40	56.49	56.40	196,600
2016/03/25	56.85	56.95	56.95	278,500
2016/03/24	56.85	56.95	56.95	278,500
2016/03/23	57.34	57.35	57.34	247,500
2016/03/22	57.30	57.40	57.40	410,500
2016/03/21	56.68	56.75	56.68	401,700
2016/03/18	56.90	57.00	57.00	667,900
2016/03/17	54.74	54.79	54.79	448,400
2016/03/16	53.76	53.80	53.76	201,900
2016/03/15	54.32	54.38	54.38	476,700
2016/03/14	54.41	54.45	54.41	354,800
2016/03/11	54.10	54.30	54.14	601,900
2016/03/10	54.00	54.09	54.00	580,600
2016/03/09	53.20	53.22	53.22	634,400
2016/03/08	53.80	53.89	53.89	721,900
2016/03/07	54.39	54.40	54.40	881,400
2016/03/04	56.40	56.49	56.49	967,600
2016/03/03	57.07	57.72	57.72	1,213,800
2016/03/02	57.00	57.02	57.02	1,034,300
2016/03/01	57.02	57.03	57.02	2,883,300
2016/02/29	58.13	58.22	58.22	17,134,600
2016/02/26	56.47	56.50	56.50	1,504,100
2016/02/25	56.50	56.52	56.50	1,581,200
2016/02/24	57.70	57.75	57.75	1,207,500
2016/02/23	57.41	57.60	57.60	892,600
2016/02/22	57.12	57.15	57.15	839,000
2016/02/19	56.41	56.60	56.60	531,700
2016/02/18	55.90	56.00	56.00	983,700
2016/02/17	55.60	55.90	55.90	990,200
2016/02/16	55.79	55.84	55.84	1,015,300
2016/02/15	54.31	54.50	54.50	1,383,800
2016/02/12	53.23	53.34	53.23	1,254,000
2016/02/11	53.90	53.98	53.98	553,800
2016/02/10	54.01	54.05	54.02	1,013,300
2016/02/09	53.67	53.70	53.70	675,900
2016/02/08	53.67	53.70	53.70	675,900
2016/02/05	53.67	53.70	53.70	675,900
2016/02/04	52.15	52.20	52.20	468,800
2016/02/03	52.76	52.90	52.90	350,400
2016/02/02	53.05	53.10	53.10	321,700
2016/02/01	52.69	52.70	52.70	441,400
2016/01/29	52.43	52.50	52.50	371,400
2016/01/28	51.14	51.19	51.19	322,300
2016/01/27	51.04	51.13	51.04	312,700
2016/01/26	50.84	50.95	50.95	292,300
2016/01/25	51.17	51.20	51.20	245,100
2016/01/22	51.00	51.02	51.00	818,700
2016/01/21	50.34	50.40	50.40	807,300
2016/01/20	51.00	51.06	51.00	846,000
2016/01/19	51.70	51.72	51.72	371,100
2016/01/18	51.50	51.60	51.50	890,000
2016/01/15	52.82	52.90	52.90	940,400
2016/01/14	50.95	51.00	51.00	1,053,900
2016/01/13	51.06	51.08	51.06	1,302,200
2016/01/12	48.76	48.88	48.76	524,500
2016/01/11	48.13	48.16	48.15	225,500
2016/01/08	48.03	48.19	48.03	375,500
2016/01/07	49.00	49.08	49.08	407,000
2016/01/06	48.61	48.89	48.61	371,400
2016/01/05	48.86	49.03	49.03	458,900
2016/01/04	48.73	48.78	48.73	136,600
2016/01/01	48.72	48.81	48.73	90,500
2015/12/31	48.72	48.81	48.73	90,500
2015/12/30	49.21	49.25	49.21	210,000
2015/12/29	47.90	47.98	47.90	242,400
2015/12/25	47.48	47.67	47.48	176,600
2015/12/24	47.48	47.67	47.48	176,600
2015/12/23	47.86	47.93	47.93	69,600
2015/12/22	47.84	48.00	48.00	157,800
2015/12/21	47.62	47.68	47.68	95,900
2015/12/18	47.40	47.60	47.40	319,500
2015/12/17	46.03	46.38	46.03	447,800
2015/12/16	46.88	46.99	46.88	375,100
2015/12/15	46.02	46.26	46.02	324,800
2015/12/14	46.40	46.48	46.40	241,900
2015/12/11	47.16	47.17	47.17	222,200
2015/12/10	48.61	48.68	48.61	162,000
2015/12/09	49.30	49.41	49.40	248,400
2015/12/08	49.60	49.66	49.60	266,100
2015/12/07	50.37	50.40	50.40	157,100
2015/12/04	49.61	49.74	49.74	140,900
2015/12/03	49.84	49.98	49.84	163,000
2015/12/02	50.19	50.20	50.20	292,500
2015/12/01	50.20	50.21	50.20	149,900
2015/11/30	49.90	49.95	49.90	245,900
2015/11/27	49.40	49.45	49.45	189,400
2015/11/26	49.27	49.41	49.27	184,000
2015/11/25	49.92	49.98	49.92	171,800
2015/11/24	50.87	50.91	50.91	135,200
2015/11/23	50.92	50.98	50.92	81,100
2015/11/20	50.60	50.63	50.63	58,200
2015/11/19	50.75	51.03	51.03	240,800
2015/11/18	50.85	51.13	51.13	269,400
2015/11/17	51.60	51.74	51.74	257,000
2015/11/16	50.50	50.61	50.50	148,700
2015/11/13	50.15	50.21	50.15	336,900
2015/11/12	51.50	51.60	51.51	355,100
2015/11/11	52.93	52.98	52.93	365,300
2015/11/10	53.17	53.79	53.78	387,500
2015/11/09	53.17	53.79	53.78	387,500
2015/11/06	53.97	53.98	53.97	267,500
2015/11/05	53.42	53.57	53.42	248,700
2015/11/04	55.01	55.03	55.01	165,300
2015/11/03	53.01	53.08	53.01	435,100
2015/11/02	53.15	53.28	53.15	223,700
2015/10/30	54.16	54.59	54.59	208,700
2015/10/29	53.04	53.18	53.04	246,400
2015/10/28	53.92	54.10	54.10	272,700
2015/10/27	53.52	53.62	53.54	590,200
2015/10/26	53.79	54.00	54.00	784,700
2015/10/23	53.24	53.46	53.26	61,200
2015/10/22	53.01	53.15	53.01	219,100
2015/10/21	53.31	53.58	53.52	104,900
2015/10/20	53.00	53.10	53.00	132,400
2015/10/19	53.40	53.43	53.43	107,200
2015/10/16	54.00	54.10	54.00	185,000
2015/10/15	53.57	53.70	53.70	175,300
2015/10/14	52.10	52.15	52.10	117,700
2015/10/13	51.50	51.75	51.75	200,700
2015/10/12	51.25	51.64	51.35	142,200
2015/10/09	51.75	51.85	51.85	189,700
2015/10/08	50.38	50.65	50.65	112,200
2015/10/07	50.85	51.00	50.85	95,800
2015/10/06	49.40	49.41	49.40	248,900
2015/10/05	47.30	47.31	47.30	228,900
2015/10/02	46.93	47.00	46.93	128,700
2015/10/01	47.01	47.10	47.01	189,400
2015/09/30	47.00	47.25	47.25	266,700
2015/09/29	46.94	47.00	47.00	186,600
2015/09/28	47.50	47.55	47.50	143,300
2015/09/25	47.94	48.28	48.26	169,100
2015/09/24	47.17	47.56	47.33	305,800
2015/09/23	47.17	47.56	47.33	305,800
2015/09/22	47.46	47.60	47.60	249,500
2015/09/21	47.00	47.25	47.00	231,100
2015/09/18	46.91	47.17	47.00	1,403,300
2015/09/17	47.36	47.54	47.54	410,800
2015/09/16	47.12	47.38	47.12	336,400
2015/09/15	46.21	46.28	46.21	410,300
2015/09/14	47.25	47.30	47.25	343,700
2015/09/11	48.52	48.70	48.70	291,000
2015/09/10	48.52	48.70	48.70	291,000
2015/09/09	47.90	48.00	48.00	506,700
2015/09/08	48.64	48.92	48.92	228,300
2015/09/04	49.20	49.28	49.20	616,617
2015/09/03	50.32	50.43	50.32	341,828
2015/09/02	49.43	49.50	49.43	190,600
2015/09/01	49.68	49.92	49.68	283,700
2015/08/31	49.87	49.94	49.94	312,700
2015/08/28	50.65	50.74	50.74	396,300
2015/08/27	48.65	48.75	48.75	348,600
2015/08/26	46.51	46.58	46.51	474,300
2015/08/25	47.40	47.66	47.40	1,169,100
2015/08/24	48.26	48.57	48.57	534,700
2015/08/21	51.05	51.13	51.13	401,000
2015/08/20	51.80	51.85	51.80	495,100
2015/08/19	52.00	52.19	52.00	418,500
2015/08/18	52.00	52.08	52.00	319,800
2015/08/17	52.60	52.66	52.60	159,100
2015/08/14	52.63	52.82	52.82	199,600
2015/08/13	52.49	52.55	52.49	454,900
2015/08/12	52.59	52.66	52.59	576,700
2015/08/11	53.51	53.69	53.51	435,500
2015/08/07	52.78	52.85	52.78	311,100
2015/08/06	52.78	52.85	52.78	311,100
2015/08/05	52.00	52.09	52.00	539,700
2015/08/04	51.55	51.70	51.59	928,500
2015/08/03	54.03	54.05	54.05	126,400
2015/07/31	54.06	54.26	54.26	451,500
2015/07/30	54.98	54.99	54.98	119,300
2015/07/29	55.00	55.09	55.00	2,536,600
2015/07/28	55.00	55.08	55.00	277,500
2015/07/27	55.00	55.05	55.05	156,400
2015/07/24	55.03	55.17	55.17	83,100
2015/07/23	56.00	56.48	56.00	90,800
2015/07/22	56.36	56.42	56.42	208,000
2015/07/21	55.87	56.00	55.88	98,800
2015/07/20	56.21	56.22	56.22	141,600
2015/07/17	55.82	55.91	55.82	202,200
2015/07/16	55.82	55.91	55.82	202,200
2015/07/15	56.44	56.48	56.48	217,800
2015/07/14	54.01	54.10	54.10	206,300
2015/07/13	53.99	54.00	53.99	399,200
2015/07/10	53.87	54.00	53.87	500,800
2015/07/09	53.89	53.98	53.89	268,700
2015/07/08	53.08	53.10	53.10	560,800
2015/07/07	55.40	55.45	55.45	272,700
2015/07/06	55.85	55.89	55.85	114,500
2015/07/03	55.96	56.00	55.96	289,300
2015/07/02	56.42	56.57	56.57	471,300
2015/07/01	56.68	56.76	56.68	280,200
2015/06/30	56.65	56.75	56.75	242,100
2015/06/29	55.28	55.30	55.30	186,100
2015/06/26	56.34	56.53	56.53	173,000
2015/06/25	56.76	56.89	56.89	379,200
2015/06/24	57.46	57.50	57.46	344,700
2015/06/23	56.44	56.48	56.48	568,400
2015/06/22	55.50	55.70	55.50	192,800
2015/06/19	55.87	56.00	56.00	676,800
2015/06/18	56.01	56.20	56.01	308,900
2015/06/17	56.12	56.40	56.12	177,100
2015/06/16	55.00	55.11	55.00	240,300
2015/06/12	57.80	58.00	57.90	106,200
2015/06/11	58.70	58.99	58.70	163,300
2015/06/10	58.64	58.78	58.64	357,500
2015/06/09	57.54	57.57	57.54	406,000
2015/06/08	59.95	60.00	60.00	177,600
2015/06/05	60.06	60.14	60.06	247,900
2015/06/04	60.18	60.21	60.21	244,900
2015/06/03	60.05	60.16	60.05	263,100
2015/06/02	60.43	60.50	60.43	293,200
2015/06/01	61.47	61.50	61.47	238,700
2015/05/29	61.47	61.50	61.47	238,700
2015/05/28	62.34	62.72	62.72	452,100
2015/05/27	62.00	62.05	62.00	191,900
2015/05/26	60.92	61.01	61.01	142,700
2015/05/22	60.80	61.00	61.00	154,200
2015/05/21	60.05	60.17	60.05	131,900
2015/05/20	60.28	60.30	60.30	256,400
2015/05/19	60.74	60.88	60.88	128,700
2015/05/18	61.38	61.53	61.53	90,900
2015/05/15	62.50	62.61	62.50	147,000
2015/05/14	62.49	62.50	62.50	158,300
2015/05/13	62.18	62.20	62.20	238,400
2015/05/12	61.47	61.50	61.50	187,300
2015/05/11	62.16	62.21	62.21	79,000
2015/05/08	61.46	61.90	61.90	232,000
2015/05/07	60.46	60.60	60.60	181,800
2015/05/06	61.30	61.53	61.53	1,500,400
2015/05/05	61.56	61.62	61.56	129,700
2015/05/04	61.80	62.00	62.00	242,700
2015/05/01	61.58	61.94	61.94	162,800
2015/04/30	61.58	61.94	61.94	162,800
2015/04/29	61.13	61.24	61.24	221,400
2015/04/28	61.40	61.50	61.40	175,400
2015/04/27	61.55	61.72	61.72	162,700
2015/04/24	61.40	61.48	61.48	128,300
2015/04/23	61.60	61.63	61.60	123,300
2015/04/22	62.10	62.18	62.18	115,600
2015/04/21	62.11	62.30	62.11	145,500
2015/04/20	61.07	61.20	61.07	126,800
2015/04/17	61.75	61.91	61.76	90,900
2015/04/16	62.45	62.62	62.62	146,700
2015/04/15	62.38	62.52	62.38	384,200
2015/04/14	61.71	61.73	61.71	311,100
2015/04/13	62.11	62.20	62.11	490,900
2015/04/10	62.13	62.37	62.13	243,200
2015/04/09	61.96	62.00	61.96	280,100
2015/04/08	61.99	62.24	61.99	153,500
2015/04/07	62.82	62.83	62.82	79,900
2015/04/06	62.50	62.60	62.50	163,900
2015/04/02	62.70	62.71	62.70	144,700
2015/04/01	62.79	62.96	62.96	133,000
2015/03/31	63.20	63.22	63.20	296,400
2015/03/30	63.05	63.07	63.06	106,700
2015/03/27	63.22	63.29	63.22	180,500
2015/03/26	63.02	63.07	63.07	77,500
2015/03/25	62.68	62.70	62.68	50,800
2015/03/24	62.71	62.84	62.71	99,000
2015/03/23	62.35	62.44	62.35	133,600
2015/03/20	62.90	63.00	62.90	220,800
2015/03/19	62.50	62.52	62.50	276,700
2015/03/18	62.94	63.00	62.94	299,700
2015/03/17	63.35	63.50	63.35	253,600
2015/03/16	62.31	62.56	62.31	345,100
2015/03/13	62.12	62.31	62.12	257,400
2015/03/12	63.35	63.40	63.35	299,300
2015/03/11	64.38	64.53	64.38	337,600
2015/03/10	64.96	65.00	65.00	170,000
2015/03/09	65.70	65.83	65.82	169,000
2015/03/05	64.54	64.80	64.54	133,600
2015/03/04	65.64	65.83	65.64	257,300
2015/03/03	65.82	65.99	65.99	363,500
2015/03/02	64.36	64.54	64.54	260,300
2015/02/27	64.50	64.89	64.50	259,400
2015/02/26	65.20	65.21	65.20	110,000
2015/02/25	66.10	66.11	66.10	249,100
2015/02/24	64.39	64.49	64.39	314,600
2015/02/23	65.23	65.50	65.50	241,700
2015/02/19	66.16	66.50	66.50	39,500
2015/02/18	66.16	66.50	66.50	39,500
2015/02/17	65.81	66.39	66.39	68,500
2015/02/16	65.83	66.00	66.00	152,000
2015/02/13	65.71	66.00	66.00	301,600
2015/02/12	65.80	66.00	66.00	383,500
2015/02/11	66.15	66.23	66.16	224,500
2015/02/10	66.00	66.23	66.23	281,300
2015/02/09	64.90	64.98	64.90	102,300
2015/02/06	64.73	64.90	64.90	341,000
2015/02/05	64.01	64.09	64.09	195,500
2015/02/04	63.73	63.80	63.73	164,800
2015/02/03	64.18	64.30	64.18	280,200
2015/02/02	64.80	64.94	64.80	240,800
2015/01/30	64.06	64.07	64.07	402,900
2015/01/29	65.30	65.32	65.30	196,700
2015/01/28	65.44	65.63	65.44	228,000
2015/01/27	67.22	67.25	67.22	549,500
2015/01/26	64.65	64.74	64.74	105,000
2015/01/23	65.00	65.05	65.05	356,200
2015/01/22	63.68	63.76	63.68	145,800
2015/01/21	63.55	63.68	63.68	443,800
2015/01/20	63.20	63.50	63.50	215,800
2015/01/19	63.00	63.02	63.00	447,500
2015/01/16	62.50	62.66	62.50	691,600
2015/01/15	62.56	62.70	62.70	227,031
2015/01/14	62.64	62.70	62.64	94,400
2015/01/13	62.79	62.99	62.99	664,800
2015/01/12	62.32	62.38	62.32	222,000
2015/01/09	61.00	61.11	61.00	607,269
2015/01/08	59.54	59.56	59.55	57,600
2015/01/07	59.25	59.34	59.34	186,000
2015/01/06	59.82	59.83	59.83	147,600
2015/01/05	60.65	60.82	60.65	140,800
2015/01/02	61.12	61.24	61.12	138,000
2015/01/01	60.55	60.95	60.95	65,200
2014/12/31	60.55	60.95	60.95	65,200
2014/12/30	60.40	60.50	60.40	217,200
2014/12/29	60.27	60.45	60.30	42,000
2014/12/26	60.00	60.26	60.19	20,000
2014/12/25	60.00	60.09	60.00	46,800
2014/12/24	60.00	60.09	60.00	46,800
2014/12/23	60.00	60.05	60.05	115,200
2014/12/22	59.52	59.71	59.71	129,600
2014/12/19	59.00	59.20	59.00	209,200
2014/12/18	58.28	58.30	58.30	208,800
2014/12/17	57.51	57.69	57.51	268,800
2014/12/16	57.60	57.64	57.64	443,400
2014/12/15	57.60	58.08	57.80	173,600
2014/12/12	58.02	58.57	58.15	192,800
2014/12/11	57.85	57.99	57.99	261,800
2014/12/10	58.40	58.49	58.40	113,200
2014/12/09	58.85	59.00	59.00	126,400
2014/12/08	60.18	60.37	60.18	126,000
2014/12/05	61.54	61.70	61.70	206,000
2014/12/04	61.66	62.00	61.66	134,400
2014/12/03	62.05	62.08	62.05	158,000
2014/12/02	62.02	62.15	62.05	312,800
2014/12/01	62.40	62.44	62.40	334,400
2014/11/28	62.21	62.57	62.23	261,600
2014/11/27	61.94	62.00	62.00	322,400
2014/11/26	60.93	61.20	61.10	214,800
2014/11/25	60.64	60.78	60.78	108,400
2014/11/24	61.80	62.00	61.80	184,400
2014/11/21	62.14	62.29	62.18	247,000
2014/11/20	61.00	61.24	61.22	227,200
2014/11/19	60.71	60.73	60.71	179,600
2014/11/18	60.60	60.80	60.79	168,400
2014/11/17	59.76	60.00	60.00	55,200
2014/11/14	59.22	59.40	59.40	93,200
2014/11/13	60.05	60.07	60.05	112,000
2014/11/12	59.90	60.00	59.90	181,200
2014/11/11	59.34	59.39	59.35	102,800
2014/11/10	58.49	58.50	58.50	120,800
2014/11/07	58.65	58.70	58.65	211,200
2014/11/06	59.72	59.85	59.85	167,200
2014/11/05	59.78	59.79	59.78	134,400
2014/11/04	59.29	59.50	59.50	108,400
2014/11/03	59.13	59.36	59.35	208,000
2014/10/31	59.84	59.90	59.90	253,600
2014/10/30	60.30	60.39	60.30	175,600
2014/10/29	60.09	60.41	60.41	126,400
2014/10/28	59.33	59.56	59.56	128,000
2014/10/27	59.31	59.62	59.62	110,400
2014/10/24	59.10	59.40	59.40	148,000
2014/10/23	59.14	59.65	59.64	292,000
2014/10/22	58.37	58.69	58.67	130,800
2014/10/21	58.37	58.69	58.67	130,800
2014/10/20	58.67	58.68	58.67	271,200
2014/10/16	57.31	57.50	57.50	679,600
2014/10/15	57.90	57.95	57.94	287,600
2014/10/14	58.17	58.43	58.43	110,000
2014/10/13	58.09	58.20	58.19	181,200
2014/10/10	58.18	58.20	58.20	78,000
2014/10/09	58.76	59.01	59.01	129,600
2014/10/08	57.90	58.00	57.91	85,200
2014/10/07	58.70	58.95	58.75	66,000
2014/10/06	58.50	58.81	58.81	73,200
2014/10/03	58.50	58.81	58.81	73,200
2014/10/02	57.45	57.62	57.60	198,000
2014/10/01	59.18	59.34	59.18	106,400
2014/09/30	59.60	59.80	59.60	179,200
2014/09/29	59.14	59.37	59.14	145,600
2014/09/26	59.86	59.96	59.96	152,800
2014/09/25	60.16	60.39	60.35	122,000
2014/09/24	60.30	60.59	60.30	263,600
2014/09/23	61.45	61.60	61.45	191,600
2014/09/22	62.02	62.07	62.07	125,200
2014/09/19	62.31	62.40	62.40	135,200
2014/09/18	62.17	62.29	62.20	113,600
2014/09/17	61.83	61.97	61.97	328,800
2014/09/16	61.64	61.73	61.73	151,600
2014/09/15	61.92	61.96	61.92	80,000
2014/09/12	62.03	62.20	62.03	125,600
2014/09/11	62.41	62.60	62.60	222,400
2014/09/10	62.20	62.46	62.20	99,200
2014/09/09	62.80	62.99	62.80	103,600
2014/09/08	62.25	62.28	62.28	78,000
2014/09/05	62.68	62.70	62.70	338,400
2014/09/04	63.00	63.09	63.09	427,200
2014/09/03	62.41	62.45	62.41	497,200
2014/09/02	60.55	60.76	60.55	90,800
2014/08/29	60.23	60.26	60.26	237,600
2014/08/28	60.80	60.90	60.80	299,200
2014/08/27	60.34	60.48	60.34	185,600
2014/08/26	59.75	59.95	59.76	102,000
2014/08/25	59.82	60.25	60.24	149,200
2014/08/22	59.80	59.97	59.80	218,800
2014/08/21	59.00	59.12	59.00	163,200
2014/08/20	60.00	60.32	60.00	232,000
2014/08/18	61.04	61.16	61.04	396,800
2014/08/15	59.92	60.00	60.00	194,000
2014/08/14	58.35	58.37	58.35	432,000
2014/08/13	58.09	58.33	58.33	63,600
2014/08/12	58.50	58.80	58.52	238,400
2014/08/11	58.31	58.50	58.31	80,400
2014/08/08	58.32	58.36	58.33	327,600
2014/08/07	58.51	58.71	58.52	192,800
2014/08/06	59.10	59.33	59.10	183,200
2014/08/05	59.04	59.25	59.04	148,800
2014/08/04	59.46	59.55	59.55	264,400
2014/08/01	59.03	59.27	59.04	224,400
2014/07/31	59.82	59.98	59.97	132,000
2014/07/30	59.57	59.76	59.58	96,800
2014/07/29	59.85	59.90	59.90	299,200
2014/07/28	59.28	59.34	59.34	175,200
2014/07/25	59.28	59.34	59.34	175,200
2014/07/24	59.86	60.00	60.00	192,400
2014/07/23	59.90	59.99	59.90	383,600
2014/07/22	59.63	59.91	59.91	207,200
2014/07/21	59.70	59.83	59.82	263,200
2014/07/18	59.74	59.80	59.74	776,000
2014/07/17	60.00	60.10	60.10	170,000
2014/07/16	59.61	59.80	59.62	296,800
2014/07/15	59.22	59.25	59.22	214,800
2014/07/14	59.69	59.86	59.86	151,600
2014/07/11	60.21	60.50	60.50	303,600
2014/07/10	60.48	60.59	60.58	722,400
2014/07/09	60.70	60.90	60.70	216,400
2014/07/08	60.47	60.75	60.74	121,600
2014/07/07	60.36	60.74	60.70	185,200
2014/07/04	59.50	59.59	59.50	107,600
2014/07/03	60.05	60.20	60.06	289,600
2014/07/02	59.85	60.09	60.00	230,400
2014/07/01	59.49	59.76	59.68	115,200
2014/06/30	59.30	59.35	59.31	276,000
2014/06/27	59.89	60.00	60.00	151,200
2014/06/26	60.65	60.77	60.77	305,200
2014/06/25	59.76	59.95	59.76	162,000
2014/06/24	60.22	60.39	60.23	211,600
2014/06/23	60.18	60.38	60.18	200,800
2014/06/20	61.00	61.23	61.00	256,000
2014/06/19	61.03	61.15	61.03	260,400
2014/06/18	60.25	60.76	60.25	452,000
2014/06/17	61.15	61.39	61.15	348,800
2014/06/16	61.56	61.59	61.59	388,000
2014/06/13	61.21	61.30	61.21	283,600
2014/06/12	60.57	60.80	60.57	115,200
2014/06/11	60.39	60.66	60.66	94,800
2014/06/10	59.91	60.00	60.00	274,000
2014/06/09	60.73	60.90	60.80	126,400
2014/06/06	60.18	60.32	60.32	162,400
2014/06/05	59.41	59.50	59.41	251,600
2014/06/04	59.87	59.88	59.88	259,200
2014/06/03	61.36	61.49	61.36	208,400
2014/06/02	61.26	61.50	61.50	136,800
2014/05/30	61.15	61.50	61.50	192,000
2014/05/29	61.44	61.55	61.55	150,800
2014/05/28	61.30	61.50	61.31	158,000
2014/05/27	61.46	61.50	61.50	46,800
2014/05/26	61.36	61.48	61.37	154,800
2014/05/23	61.01	61.15	61.01	127,600
2014/05/21	59.58	59.59	59.59	226,000
2014/05/20	60.17	60.20	60.20	317,600
2014/05/19	60.60	60.69	60.60	104,400
2014/05/16	61.40	61.49	61.40	130,000
2014/05/15	61.34	61.59	61.59	197,600
2014/05/14	61.31	61.42	61.42	231,600
2014/05/13	60.00	60.13	60.00	153,200
2014/05/12	60.00	60.13	60.00	153,200
2014/05/09	61.10	61.30	61.30	116,000
2014/05/08	60.81	61.00	61.00	166,800
2014/05/07	61.53	61.75	61.75	177,600
2014/05/06	61.89	61.90	61.82	27,600
2014/05/05	61.45	61.82	61.46	37,200
2014/05/02	61.31	61.46	61.46	233,600
2014/05/01	61.81	62.30	62.30	210,000
2014/04/30	61.81	62.30	62.30	210,000
2014/04/28	61.57	61.63	61.63	123,600
2014/04/25	61.86	62.00	62.00	224,000
2014/04/24	61.89	62.05	62.05	226,000
2014/04/23	61.60	61.90	61.90	334,400
2014/04/22	61.95	61.96	61.96	81,200
2014/04/18	61.96	61.99	61.96	386,000
2014/04/17	61.96	61.99	61.96	386,000
2014/04/16	61.90	62.00	61.95	279,600
2014/04/15	61.29	61.80	61.80	150,400
2014/04/11	60.66	61.00	60.66	274,800
2014/04/10	60.30	60.54	60.30	468,000
2014/04/09	62.50	62.62	62.50	383,600
2014/04/07	61.49	61.82	61.49	93,200
2014/04/04	61.69	61.90	61.90	362,000
2014/04/03	62.35	62.50	62.35	400,400
2014/04/02	63.10	63.21	63.10	316,000
2014/04/01	64.01	64.34	64.01	359,600
2014/03/31	63.08	63.10	63.08	276,000
2014/03/28	63.10	63.12	63.10	404,400
2014/03/27	61.86	61.87	61.86	536,000
2014/03/26	60.26	60.44	60.26	438,400
2014/03/25	57.96	58.00	57.97	138,000
2014/03/24	57.94	58.28	58.28	210,400
2014/03/21	55.52	56.38	55.52	513,600
2014/03/20	57.70	57.75	57.70	294,800
2014/03/19	58.90	59.07	58.90	198,000
2014/03/18	59.51	59.94	59.90	140,000
2014/03/17	59.61	59.87	59.61	223,200
2014/03/14	59.01	59.36	59.01	387,200
2014/03/13	58.42	58.48	58.48	184,800
2014/03/11	60.00	60.22	60.00	329,600
2014/03/10	60.21	60.28	60.28	282,000
2014/03/07	59.99	60.00	59.99	264,400
2014/03/06	58.99	59.14	59.10	344,000
2014/03/05	59.69	60.00	60.00	396,400
2014/03/04	57.84	58.00	58.00	275,600
2014/03/03	57.20	57.71	57.71	1,252,400
2014/02/28	58.10	58.16	58.10	346,000
2014/02/27	55.30	55.42	55.30	186,400
2014/02/26	55.50	55.71	55.50	319,200
2014/02/25	55.95	56.00	55.95	307,200
2014/02/24	56.30	56.38	56.30	161,200
2014/02/21	55.82	56.00	56.00	348,400
2014/02/20	54.94	55.00	54.94	185,200
2014/02/19	55.87	55.88	55.87	250,400
2014/02/18	55.00	55.18	55.00	136,800
2014/02/17	54.69	54.75	54.75	285,600
2014/02/14	54.05	54.06	54.06	256,000
2014/02/13	53.56	53.99	53.56	239,200
2014/02/12	53.98	54.00	54.00	302,400
2014/02/11	53.00	53.01	53.01	349,600
2014/02/10	52.50	52.70	52.70	162,800
2014/02/07	52.66	52.95	52.95	303,200
2014/02/06	52.34	52.43	52.35	152,400
2014/02/05	52.00	52.14	52.00	154,400
2014/02/04	51.81	52.00	52.00	563,200
2014/02/03	52.35	52.38	52.35	390,000
2014/01/31	53.30	53.58	53.58	344,400
2014/01/30	53.30	53.58	53.58	344,400
2014/01/29	53.66	53.79	53.79	280,800
2014/01/28	53.97	54.00	53.97	307,600
2014/01/27	53.11	53.29	53.11	318,800
2014/01/24	55.00	55.60	55.00	170,000
2014/01/23	54.55	54.59	54.55	141,200
2014/01/22	55.60	55.70	55.70	126,800
2014/01/21	56.00	56.17	56.17	142,800
2014/01/20	55.15	55.49	55.20	201,200
2014/01/17	56.92	56.93	56.92	365,200
2014/01/16	55.81	55.85	55.81	214,400
2014/01/15	55.30	55.87	55.87	152,400
2014/01/14	54.41	54.49	54.49	193,200
2014/01/13	54.10	54.11	54.10	90,400
2014/01/10	53.60	53.73	53.61	102,800
2014/01/09	53.61	53.85	53.85	154,000
2014/01/08	53.66	53.79	53.66	191,200
2014/01/07	53.02	53.06	53.02	147,200
2014/01/06	52.34	52.60	52.34	128,000
2014/01/02	53.75	53.85	53.84	154,400
2014/01/01	52.30	52.33	52.31	64,800
2013/12/31	52.30	52.33	52.31	64,800
2013/12/30	52.10	52.14	52.10	94,000
2013/12/27	51.93	52.25	51.93	46,000
2013/12/20	51.50	51.55	51.50	278,400
2013/12/19	51.60	51.73	51.73	96,800
2013/12/18	51.21	51.39	51.22	108,800
2013/12/17	51.34	51.44	51.44	75,200
2013/12/16	51.07	51.23	51.10	104,000
2013/12/13	50.92	51.39	51.39	319,600
2013/12/12	50.60	50.70	50.60	136,800
2013/12/11	51.91	52.10	51.91	174,400
2013/12/10	51.85	52.38	51.86	218,800
2013/12/09	51.79	51.82	51.79	157,600
2013/12/06	51.60	51.73	51.60	198,400
2013/12/05	52.54	52.55	52.54	210,800
2013/12/04	53.50	53.61	53.50	311,200
2013/12/03	54.24	54.40	54.40	398,000
2013/12/02	52.00	52.15	52.15	340,800
2013/11/29	50.45	50.57	50.52	141,600
2013/11/28	50.87	50.88	50.87	129,200
2013/11/27	50.40	50.51	50.40	538,400
2013/11/26	50.91	51.05	51.02	404,000
2013/11/25	52.06	52.13	52.06	209,600
2013/11/22	52.00	52.09	52.06	249,600
2013/11/21	52.86	53.04	53.04	231,600
2013/11/20	53.46	53.68	53.50	212,000
2013/11/19	53.79	53.88	53.88	198,800
2013/11/18	53.00	53.23	53.00	169,600
2013/11/15	52.23	52.39	52.29	180,800
2013/11/14	52.49	52.78	52.49	216,000
2013/11/13	52.09	52.15	52.09	197,600
2013/11/12	52.22	52.43	52.22	2,392,800
2013/11/11	52.65	52.70	52.65	377,600
2013/11/08	52.41	52.50	52.41	214,000
2013/11/07	53.25	53.44	53.26	250,800
2013/11/06	53.50	53.79	53.50	326,800
2013/11/05	54.15	54.16	54.16	133,600
2013/11/04	54.56	54.60	54.56	182,400
2013/11/01	54.10	54.15	54.15	229,600
2013/10/31	54.06	54.49	54.49	215,200
2013/10/30	54.40	54.80	54.80	241,200
2013/10/29	54.50	54.79	54.50	218,000
2013/10/28	55.50	55.69	55.68	98,000
2013/10/25	55.16	55.17	55.16	226,000
2013/10/24	54.40	54.59	54.59	150,000
2013/10/23	54.20	54.75	54.75	358,400
2013/10/22	54.20	54.35	54.30	253,600
2013/10/21	54.00	54.08	54.00	294,800
2013/10/18	55.60	55.62	55.62	338,000
2013/10/17	55.42	55.48	55.48	270,000
2013/10/16	54.63	54.99	54.63	267,600
2013/10/15	54.75	55.00	54.75	88,400
2013/10/14	54.75	55.00	54.75	88,400
2013/10/11	55.83	56.08	56.08	132,400
2013/10/09	54.70	54.95	54.93	407,200
2013/10/08	54.25	54.40	54.40	304,400
2013/10/07	54.00	54.13	54.13	320,800
2013/10/04	53.83	53.90	53.90	310,400
2013/10/03	53.49	53.50	53.50	638,400
2013/10/02	53.60	53.61	53.61	476,400
2013/10/01	55.49	55.60	55.49	86,800
2013/09/30	54.88	54.90	54.90	169,600
2013/09/27	56.11	56.51	56.30	67,200
2013/09/26	55.05	55.17	55.05	201,200
2013/09/25	55.50	56.06	55.50	144,000
2013/09/24	56.61	56.90	56.61	101,200
2013/09/23	55.90	56.12	55.90	332,400
2013/09/20	58.00	58.50	58.00	192,400
2013/09/19	60.24	60.44	60.44	544,800
2013/09/18	56.53	56.60	56.60	190,800
2013/09/17	55.55	55.60	55.55	159,200
2013/09/16	55.17	55.30	55.30	380,800
2013/09/13	53.20	53.40	53.40	260,400
2013/09/12	54.00	54.10	54.00	218,800
2013/09/11	54.45	54.60	54.46	230,400
2013/09/10	56.45	57.00	57.00	300,400
2013/09/06	53.00	53.14	53.00	188,000
2013/09/05	53.00	53.08	53.00	152,800
2013/09/04	53.03	53.20	53.03	163,600
2013/09/03	53.00	53.23	53.00	212,000
2013/09/02	52.99	53.00	53.00	142,400
2013/08/30	53.00	53.14	53.12	277,600
2013/08/29	52.40	52.53	52.53	306,400
2013/08/28	52.00	52.08	52.00	524,400
2013/08/27	52.25	52.31	52.25	250,000
2013/08/26	55.10	55.36	55.10	114,400
2013/08/23	55.10	55.64	55.63	207,200
2013/08/22	54.70	54.98	54.98	649,600
2013/08/21	53.90	54.18	54.18	481,200
2013/08/20	53.36	53.40	53.40	566,800
2013/08/19	53.60	53.62	53.62	596,400
2013/08/16	56.11	56.33	56.11	348,400
2013/08/15	56.50	56.60	56.50	156,000
2013/08/14	55.31	55.45	55.31	262,400
2013/08/13	55.00	55.10	55.00	769,600
2013/08/12	54.90	54.93	54.90	589,600
2013/08/09	53.99	54.08	54.00	338,400
2013/08/08	53.99	54.08	54.00	338,400
2013/08/07	53.99	54.08	54.00	338,400
2013/08/06	53.80	53.95	53.95	470,400
2013/08/05	52.85	53.00	53.00	404,800
2013/08/02	52.56	52.63	52.57	552,400
2013/08/01	53.61	53.88	53.70	367,200
2013/07/31	54.73	54.80	54.73	307,200
2013/07/30	55.90	56.15	56.15	260,000
2013/07/29	56.00	56.10	56.09	277,600
2013/07/26	54.50	54.96	54.95	492,400
2013/07/25	55.90	56.00	55.90	565,600
2013/07/24	58.11	58.29	58.11	241,600
2013/07/23	57.88	58.03	58.03	380,000
2013/07/22	58.44	58.45	58.45	244,000
2013/07/19	59.10	59.26	59.10	176,400
2013/07/18	59.09	59.55	59.09	280,800
2013/07/17	58.35	58.79	58.35	358,000
2013/07/16	58.80	59.01	59.01	146,400
2013/07/15	59.50	59.73	59.50	102,000
2013/07/12	60.09	60.14	60.09	156,800
2013/07/11	59.76	59.84	59.84	295,600
2013/07/10	58.50	58.71	58.50	452,400
2013/07/09	60.10	60.15	60.10	224,800
2013/07/08	60.00	60.17	60.00	146,000
2013/07/05	60.00	60.39	60.00	298,400
2013/07/04	60.31	60.80	60.31	190,000
2013/07/03	60.00	60.20	60.00	152,000
2013/07/02	60.99	61.58	61.01	164,400
2013/07/01	61.27	61.50	61.30	286,800
2013/06/28	60.14	60.50	60.50	540,400
2013/06/27	58.80	58.85	58.80	594,400
2013/06/26	57.00	57.16	57.00	514,400
2013/06/25	57.04	57.10	57.10	465,200
2013/06/24	58.60	58.98	58.97	183,600
2013/06/21	59.11	59.60	59.11	226,800
2013/06/20	59.70	60.19	59.72	217,200
2013/06/19	62.00	62.21	62.21	226,800
2013/06/18	62.15	62.40	62.20	354,400
2013/06/17	61.01	61.08	61.01	445,600
2013/06/14	59.40	59.73	59.40	517,600
2013/06/13	60.59	60.67	60.63	566,800
2013/06/12	61.70	61.80	61.70	195,200
2013/06/11	59.40	59.68	59.40	611,600
2013/06/10	62.54	62.93	62.55	104,400
2013/06/07	62.11	62.32	62.32	280,400
2013/06/06	62.51	62.55	62.55	291,200
2013/06/05	63.53	63.86	63.53	355,600
2013/06/04	64.34	64.38	64.38	257,600
2013/06/03	65.32	65.49	65.35	119,600
2013/05/31	65.70	65.90	65.70	403,200
2013/05/30	66.35	66.59	66.59	241,200
2013/05/29	66.31	66.70	66.31	234,800
2013/05/28	66.40	66.70	66.70	261,600
2013/05/27	66.30	66.40	66.40	332,400
2013/05/24	66.15	66.31	66.15	318,800
2013/05/23	66.15	66.31	66.15	318,800
2013/05/22	66.04	66.30	66.04	173,200
2013/05/21	67.11	67.20	67.19	239,200
2013/05/20	66.30	66.42	66.30	319,600
2013/05/17	67.52	67.62	67.62	286,400
2013/05/16	68.70	68.94	68.94	250,000
2013/05/15	66.70	66.72	66.70	266,400
2013/05/14	66.73	66.75	66.75	109,600
2013/05/13	68.10	68.20	68.10	196,400
2013/05/10	68.30	68.38	68.30	160,800
2013/05/09	68.05	68.35	68.35	250,800
2013/05/08	67.22	67.49	67.49	242,800
2013/05/07	65.22	65.48	65.22	208,000
2013/05/06	65.30	65.34	65.30	164,000
2013/05/03	65.20	65.21	65.20	230,400
2013/05/02	65.00	65.19	65.00	270,400
2013/05/01	64.92	65.31	64.93	288,800
2013/04/30	64.92	65.31	64.93	288,800
2013/04/29	65.32	65.49	65.49	124,000
2013/04/26	65.70	65.77	65.76	210,800
2013/04/25	65.50	65.81	65.52	288,400
2013/04/24	67.29	67.32	67.29	179,600
2013/04/23	67.44	68.00	68.00	180,400
2013/04/22	67.35	67.79	67.79	192,000
2013/04/19	65.00	65.37	65.00	79,600
2013/04/18	64.95	65.27	64.95	178,000
2013/04/17	66.20	66.50	66.50	160,000
2013/04/16	66.22	66.49	66.49	374,000
2013/04/15	65.85	65.98	65.98	122,400
2013/04/12	64.81	65.09	64.81	137,200
2013/04/11	64.84	65.16	65.05	282,000
2013/04/10	64.65	64.99	64.65	136,400
2013/04/09	65.39	65.50	65.39	159,600
2013/04/08	66.65	66.73	66.65	242,800
2013/04/05	66.80	66.88	66.88	312,000
2013/04/04	65.51	66.50	65.51	152,800
2013/04/03	65.76	66.18	65.76	136,800
2013/04/02	65.84	66.40	65.84	164,800
2013/04/01	66.40	66.48	66.48	122,800
2013/03/29	65.10	65.30	65.10	138,400
2013/03/28	65.10	65.30	65.10	138,400
2013/03/27	64.18	64.57	64.18	216,800
2013/03/26	63.77	63.94	63.77	299,200
2013/03/25	63.75	63.77	63.77	75,200
2013/03/22	64.07	64.30	64.07	164,400
2013/03/21	64.50	64.67	64.50	169,200
2013/03/20	64.00	64.19	64.00	150,800
2013/03/19	64.73	64.93	64.73	330,000
2013/03/18	64.56	64.80	64.56	274,800
2013/03/15	64.50	64.70	64.50	728,000
2013/03/14	63.23	63.39	63.23	332,800
2013/03/13	64.42	64.57	64.50	408,000
2013/03/12	65.38	66.00	65.40	213,600
2013/03/11	67.00	67.15	67.00	346,800
2013/03/08	66.68	66.98	66.98	230,400
2013/03/07	66.45	66.59	66.58	685,600
2013/03/06	64.30	64.35	64.30	310,800
2013/03/05	62.80	62.99	62.80	314,000
2013/03/04	63.68	63.69	63.69	308,000
2013/03/01	65.51	65.53	65.51	271,200
2013/02/28	63.32	63.48	63.32	365,200
2013/02/27	63.80	64.13	64.13	165,600
2013/02/26	64.02	64.19	64.19	268,800
2013/02/25	63.75	64.00	63.75	212,000
2013/02/22	63.15	63.54	63.50	268,000
2013/02/21	62.50	62.64	62.60	346,400
2013/02/20	62.77	63.00	63.00	387,600
2013/02/19	63.20	63.38	63.20	440,400
2013/02/18	63.19	63.50	63.49	258,000
2013/02/15	62.88	63.04	62.88	378,400
2013/02/14	62.90	63.00	62.90	308,800
2013/02/13	62.50	62.57	62.50	446,000
2013/02/12	61.30	61.50	61.30	423,200
2013/02/11	61.30	61.50	61.30	423,200
2013/02/08	61.30	61.50	61.30	423,200
2013/02/07	60.61	60.68	60.62	566,400
2013/02/06	61.93	62.01	61.93	575,600
2013/02/05	61.55	61.80	61.57	419,600
2013/02/04	63.62	63.63	63.63	206,400
2013/02/01	64.41	64.46	64.41	282,800
2013/01/31	64.81	64.95	64.81	279,200
2013/01/30	64.56	64.70	64.70	321,200
2013/01/29	63.70	63.99	63.70	187,200
2013/01/28	65.00	65.29	65.00	253,600
2013/01/25	64.93	65.90	65.90	391,600
2013/01/24	63.86	64.06	64.00	336,800
2013/01/23	63.50	64.02	63.50	435,600
2013/01/22	63.30	63.50	63.50	297,600
2013/01/21	62.65	62.89	62.65	244,000
2013/01/18	61.88	62.00	62.00	411,200
2013/01/17	61.02	61.25	61.03	282,400
2013/01/16	61.91	61.93	61.91	310,000
2013/01/15	61.92	62.21	61.95	286,400
2013/01/14	62.80	62.87	62.80	346,000
2013/01/11	60.90	61.03	60.90	457,600
2013/01/10	62.18	62.55	62.19	451,200
2013/01/09	63.27	63.30	63.27	177,600
2013/01/08	64.00	64.40	64.00	126,400
2013/01/07	64.25	64.36	64.36	114,400
2013/01/04	63.50	63.62	63.50	92,000
2013/01/03	63.20	63.30	63.30	140,400
2013/01/02	62.32	62.42	62.32	119,600
2013/01/01	62.00	62.24	62.00	79,200
2012/12/31	62.00	62.24	62.00	79,200
2012/12/28	63.60	64.05	63.60	52,800
2012/12/27	63.55	63.77	63.55	815,600
2012/12/26	62.85	63.00	63.00	110,000
2012/12/25	62.81	62.98	62.86	119,600
2012/12/24	62.81	62.98	62.86	119,600
2012/12/21	61.55	61.75	61.75	162,000
2012/12/20	60.51	60.99	60.99	434,000
2012/12/19	59.80	59.88	59.81	228,800
2012/12/18	60.90	61.00	61.00	145,200
2012/12/17	61.48	61.80	61.80	156,400
2012/12/14	62.10	62.20	62.10	275,600
2012/12/13	62.00	62.19	62.00	312,000
2012/12/12	60.65	60.70	60.65	205,600
2012/12/11	60.52	60.76	60.52	398,400
2012/12/10	60.00	60.14	60.00	194,000
2012/12/07	59.12	59.26	59.12	286,400
2012/12/06	59.60	59.75	59.75	170,400
2012/12/05	59.90	60.00	60.00	279,600
2012/12/04	59.99	60.04	60.04	391,200
2012/12/03	60.78	60.97	60.97	363,200
2012/11/30	59.02	59.25	59.02	444,800
2012/11/29	58.00	58.15	58.00	230,800
2012/11/28	57.65	57.70	57.65	284,800
2012/11/27	59.36	59.53	59.37	240,800
2012/11/26	59.20	59.36	59.36	153,200
2012/11/23	57.84	57.99	57.99	254,000
2012/11/22	58.00	58.27	58.00	230,400
2012/11/21	58.19	58.30	58.30	120,400
2012/11/15	58.13	58.58	58.58	107,200
2012/11/14	58.30	58.39	58.30	376,000
2012/11/13	58.93	59.10	58.94	126,400
2012/11/12	58.93	59.10	58.94	126,400
2012/11/09	59.26	59.59	59.59	138,400
2012/11/08	59.10	59.25	59.10	151,200
2012/11/07	60.11	60.25	60.11	287,200
2012/11/06	59.80	59.95	59.80	252,400
2012/11/05	60.06	60.20	60.06	251,600
2012/11/02	61.01	61.26	61.01	127,600
2012/11/01	61.22	61.35	61.28	112,400
2012/10/31	61.60	61.65	61.60	172,400
2012/10/30	62.30	62.40	62.40	203,200
2012/10/29	61.04	61.20	61.04	153,600
2012/10/26	61.25	61.70	61.70	209,200
2012/10/25	61.25	61.70	61.70	209,200
2012/10/24	61.57	61.70	61.70	203,200
2012/10/23	61.34	61.50	61.50	200,800
2012/10/22	59.40	59.50	59.40	129,600
2012/10/19	58.80	59.20	58.80	218,000
2012/10/18	58.92	59.03	58.92	168,800
2012/10/17	58.12	58.26	58.12	261,600
2012/10/15	59.94	59.98	59.97	155,600
2012/10/12	61.10	61.18	61.18	234,000
2012/10/11	59.40	59.59	59.58	147,600
2012/10/10	57.60	58.15	57.60	188,800
2012/10/09	59.43	59.50	59.50	155,600
2012/10/08	60.21	60.45	60.21	163,600
2012/10/05	62.00	62.20	62.00	407,600
2012/10/04	59.54	59.83	59.54	455,200
2012/10/03	59.43	60.00	60.00	189,600
2012/10/02	58.25	58.70	58.25	128,000
2012/10/01	56.06	56.20	56.20	112,800
2012/09/28	56.90	56.99	56.90	315,200
2012/09/27	57.00	57.17	57.00	279,200
2012/09/26	55.65	55.99	55.75	191,200
2012/09/25	55.64	55.76	55.65	190,400
2012/09/24	56.80	56.93	56.80	213,600
2012/09/21	55.30	55.60	55.30	170,000
2012/09/20	55.50	55.70	55.58	170,000
2012/09/19	55.65	55.80	55.71	319,600
2012/09/18	54.60	54.79	54.72	317,600
2012/09/17	54.30	54.40	54.30	284,800
2012/09/14	54.50	54.56	54.50	260,000
2012/09/13	53.38	53.63	53.38	252,000
2012/09/12	53.80	54.20	53.80	265,600
2012/09/11	54.20	54.37	54.20	88,000
2012/09/10	53.80	54.20	53.80	206,800
2012/09/07	53.40	53.65	53.65	215,200
2012/09/06	54.00	54.30	54.29	93,600
2012/09/05	54.56	54.80	54.60	130,400
2012/09/04	54.10	54.20	54.19	171,200
2012/09/03	53.91	54.00	54.00	133,600
2012/08/31	53.50	53.83	53.82	239,200
2012/08/30	53.50	53.68	53.68	70,400
2012/08/28	54.38	54.68	54.38	110,800
2012/08/27	54.86	54.98	54.90	61,600
2012/08/24	54.85	54.98	54.85	74,000
2012/08/23	54.50	54.58	54.57	145,200
2012/08/22	53.65	53.98	53.65	189,200
2012/08/21	54.00	54.14	54.10	164,000
2012/08/20	53.60	53.65	53.65	199,600
2012/08/17	53.60	53.65	53.65	199,600
2012/08/16	53.79	53.87	53.87	126,800
2012/08/15	53.65	53.70	53.65	141,600
2012/08/14	54.00	54.08	54.08	260,400
2012/08/13	54.00	54.18	54.00	45,600
2012/08/10	54.01	54.25	54.25	133,200
2012/08/09	53.70	53.81	53.70	252,000
2012/08/08	53.70	53.81	53.70	252,000
2012/08/07	56.00	56.38	56.38	256,000
2012/08/06	56.16	56.25	56.16	533,200
2012/08/03	53.11	53.40	53.40	152,400
2012/08/02	51.60	51.66	51.60	144,400
2012/08/01	51.74	51.92	51.74	351,600
2012/07/31	52.35	52.79	52.35	232,800
2012/07/30	52.18	52.55	52.35	122,000
2012/07/27	51.61	51.70	51.70	282,800
2012/07/26	52.60	53.00	52.99	230,000
2012/07/25	51.20	51.38	51.20	122,800
2012/07/24	51.70	52.00	51.70	166,000
2012/07/23	51.60	51.70	51.69	170,800
2012/07/20	51.30	51.32	51.32	312,400
2012/07/19	52.15	52.20	52.15	175,600
2012/07/18	53.00	53.15	53.00	99,600
2012/07/17	52.77	52.99	52.99	156,800
2012/07/16	51.85	52.08	52.08	102,800
2012/07/13	52.70	52.77	52.76	316,000
2012/07/12	53.54	53.88	53.88	283,600
2012/07/11	53.15	53.20	53.15	228,000
2012/07/10	51.62	51.76	51.76	100,400
2012/07/09	50.58	50.70	50.58	84,400
2012/07/06	50.92	51.00	51.00	224,400
2012/07/05	51.13	51.28	51.28	270,600
2012/07/04	50.50	50.60	50.60	149,600
2012/07/03	50.50	50.75	50.75	146,400
2012/07/02	50.00	50.35	50.35	224,000
2012/06/29	48.40	48.79	48.40	236,800
2012/06/28	48.38	48.56	48.38	154,800
2012/06/27	48.35	48.50	48.35	123,200
2012/06/26	48.46	48.65	48.46	105,200
2012/06/25	48.50	48.64	48.64	40,800
2012/06/22	49.13	49.79	49.79	71,200
2012/06/21	47.74	47.90	47.75	146,800
2012/06/20	48.10	48.30	48.10	116,000
2012/06/19	48.35	48.86	48.35	175,200
2012/06/18	48.25	48.48	48.34	59,200
2012/06/15	48.20	48.35	48.20	190,800
2012/06/14	47.86	48.00	48.00	245,200
2012/06/13	47.98	48.03	47.98	241,200
2012/06/12	48.88	49.49	48.91	192,435
2012/06/11	49.60	50.00	50.00	192,000
2012/06/08	48.44	49.90	48.44	101,600
2012/06/07	48.79	48.90	48.79	216,800
2012/06/06	48.80	48.85	48.85	174,800
2012/06/05	47.50	47.60	47.50	218,000
2012/06/04	47.45	47.69	47.45	200,800
2012/06/01	47.80	48.04	47.80	568,000
2012/05/31	48.37	48.40	48.40	294,400
2012/05/30	49.30	49.60	49.30	174,400
2012/05/29	49.53	49.85	49.53	283,200
2012/05/28	49.80	49.98	49.82	344,800
2012/05/25	49.08	49.20	49.08	198,800
2012/05/24	50.04	50.30	50.04	500,400
2012/05/23	50.06	50.15	50.06	317,600
2012/05/22	50.00	50.10	50.09	594,800
2012/05/21	49.55	49.90	49.88	315,600
2012/05/18	49.50	49.55	49.50	387,600
2012/05/17	49.64	49.70	49.70	212,000
2012/05/16	50.10	50.17	50.10	242,800
2012/05/15	50.00	50.02	50.00	1,127,600
2012/05/14	49.65	49.68	49.66	122,400
2012/05/11	48.40	48.74	48.40	301,600
2012/05/10	48.26	48.49	48.48	327,600
2012/05/09	48.50	48.70	48.50	164,400
2012/05/08	49.00	49.30	49.00	176,000
2012/05/07	49.20	49.30	49.25	252,400
2012/05/04	49.60	49.95	49.75	80,800
2012/05/03	49.50	49.80	49.50	408,800
2012/05/02	50.20	50.28	50.21	206,400
2012/05/01	49.51	49.65	49.65	327,600
2012/04/30	49.51	49.65	49.65	327,600
2012/04/27	49.75	49.80	49.75	600,000
2012/04/26	50.00	50.08	50.00	208,000
2012/04/25	49.80	49.90	49.80	244,000
2012/04/24	49.93	50.00	50.00	314,400
2012/04/23	49.96	50.17	49.96	221,200
2012/04/20	50.55	50.70	50.55	411,200
2012/04/19	51.65	51.70	51.69	43,600
2012/04/18	51.82	51.88	51.82	135,200
2012/04/17	51.51	51.93	51.51	138,800
2012/04/16	51.85	51.90	51.85	164,400
2012/04/12	51.84	52.00	51.84	240,800
2012/04/11	51.12	51.36	51.12	326,800
2012/04/10	51.42	51.95	51.94	53,200
2012/04/09	51.00	51.20	51.00	85,600
2012/04/06	51.80	51.98	51.80	64,800
2012/04/05	51.80	51.98	51.80	64,800
2012/04/04	51.32	51.50	51.50	123,600
2012/04/03	51.25	51.45	51.25	255,200
2012/04/02	50.40	50.70	50.41	250,800
2012/03/30	50.00	50.08	50.00	224,800
2012/03/29	49.70	49.78	49.70	250,000
2012/03/28	50.00	50.20	50.00	316,800
2012/03/27	49.97	50.00	49.97	811,600
2012/03/26	49.88	50.00	49.99	251,200
2012/03/23	49.83	50.04	49.84	276,000
2012/03/22	49.85	50.42	49.85	272,400
2012/03/21	51.31	51.39	51.31	125,600
2012/03/20	51.60	51.90	51.60	188,800
2012/03/19	50.77	50.90	50.77	188,000
2012/03/16	51.20	51.30	51.20	178,800
2012/03/15	52.95	53.19	52.95	141,600
2012/03/14	52.90	53.00	53.00	143,600
2012/03/13	52.50	52.96	52.96	153,600
2012/03/12	51.34	52.00	51.34	470,000
2012/03/09	51.86	51.87	51.87	220,400
2012/03/08	50.97	51.18	50.98	97,200
2012/03/07	50.43	51.15	50.43	217,600
2012/03/06	50.60	50.90	50.60	442,800
2012/03/05	51.89	52.00	51.90	248,800
2012/03/02	50.40	50.53	50.40	259,200
2012/03/01	50.51	50.99	50.52	138,400
2012/02/29	50.77	51.00	51.00	530,000
2012/02/28	49.00	49.10	49.00	828,400
2012/02/27	48.36	48.70	48.37	462,800
2012/02/24	49.48	49.50	49.50	660,000
2012/02/23	48.53	48.60	48.60	548,000
2012/02/22	50.55	50.69	50.69	223,200
2012/02/21	51.97	52.00	52.00	348,800
2012/02/20	52.40	52.49	52.40	395,600
2012/02/17	51.74	53.00	53.00	348,400
2012/02/16	50.53	50.90	50.53	262,800
2012/02/15	51.28	52.12	51.28	168,000
2012/02/14	51.26	51.88	51.88	158,000
2012/02/13	51.02	51.49	51.02	198,800
2012/02/10	51.50	51.90	51.50	230,800
2012/02/09	52.38	52.77	52.77	146,000
2012/02/08	53.21	53.70	53.22	300,800
2012/02/07	53.72	54.00	54.00	132,000
2012/02/06	53.20	53.68	53.67	226,800
2012/02/03	52.00	52.40	52.40	245,600
2012/02/02	52.30	52.46	52.30	169,200
2012/02/01	52.21	52.30	52.21	145,200
2012/01/31	51.56	51.80	51.80	271,600
2012/01/30	52.00	52.12	52.00	397,600
2012/01/27	52.76	53.25	52.78	127,200
2012/01/26	53.20	53.50	53.20	41,200
2012/01/25	52.55	52.99	52.99	136,800
2012/01/24	52.00	52.49	52.00	168,400
2012/01/23	52.00	52.49	52.00	168,400
2012/01/20	52.00	52.49	52.00	168,400
2012/01/19	51.99	52.00	52.00	626,800
2012/01/18	52.00	52.70	52.00	580,400
2012/01/17	51.26	51.45	51.27	247,200
2012/01/16	49.45	49.69	49.69	150,400
2012/01/13	49.28	49.39	49.38	414,800
2012/01/12	49.20	49.30	49.20	184,400
2012/01/11	48.63	49.27	49.27	324,400
2012/01/10	48.14	48.69	48.14	164,400
2012/01/09	48.21	48.99	48.22	156,800
2012/01/06	48.85	49.00	48.85	309,600
2012/01/05	49.24	49.28	49.27	302,400
2012/01/04	47.54	47.79	47.55	190,400
2012/01/03	47.16	47.29	47.28	37,600
2012/01/02	47.04	47.17	47.05	102,800
2011/12/30	47.04	47.17	47.05	102,800
2011/12/29	47.40	47.87	47.85	66,400
2011/12/28	47.18	47.33	47.32	63,200
2011/12/27	47.00	47.18	47.00	70,000
2011/12/26	46.96	47.00	46.96	356,000
2011/12/23	46.96	47.00	46.96	356,000
2011/12/22	47.14	47.27	47.14	235,200
2011/12/21	47.00	47.19	47.18	236,000
2011/12/20	44.75	45.14	45.14	223,200
2011/12/19	45.51	45.55	45.52	248,000
2011/12/16	46.07	46.10	46.09	184,400
2011/12/15	46.07	46.27	46.25	853,200
2011/12/14	46.93	47.00	46.93	279,200
2011/12/13	47.50	47.59	47.51	195,600
2011/12/12	48.80	48.98	48.97	147,600
2011/12/09	48.80	49.00	48.91	244,800
2011/12/08	49.61	50.00	50.00	206,400
2011/12/07	49.85	50.38	49.85	278,400
2011/12/06	48.10	48.15	48.10	341,200
2011/12/05	48.00	48.19	48.19	244,800
2011/12/02	48.40	48.50	48.50	686,800
2011/12/01	49.74	50.00	49.74	346,000
2011/11/30	49.48	49.74	49.48	172,400
2011/11/29	49.10	49.55	49.55	75,600
2011/11/28	49.49	49.58	49.57	198,800
2011/11/25	48.40	48.96	48.96	114,800
2011/11/24	49.02	49.16	49.15	112,800
2011/11/23	48.98	49.21	48.98	117,200
2011/11/22	50.35	50.50	50.35	192,800
2011/11/21	49.30	49.69	49.68	49,200
2011/11/18	49.64	50.03	49.70	94,800
2011/11/17	50.54	50.88	50.87	58,800
2011/11/16	50.63	50.90	50.89	150,800
2011/11/15	51.00	51.08	51.00	106,400
2011/11/14	50.50	50.89	50.50	241,600
2011/11/10	52.50	52.85	52.85	311,600
2011/11/09	53.18	53.50	53.47	264,800
2011/11/08	53.38	53.75	53.75	180,000
2011/11/07	51.61	52.99	51.61	230,800
2011/11/04	51.61	52.99	51.61	230,800
2011/11/03	50.18	50.20	50.18	122,000
2011/11/02	50.40	50.75	50.42	154,000
2011/11/01	49.60	50.00	49.66	250,000
2011/10/31	50.45	50.78	50.78	114,400
2011/10/28	52.31	52.90	52.32	254,800
2011/10/27	49.02	49.48	49.02	416,000
2011/10/26	48.96	49.20	49.00	260,400
2011/10/25	48.96	49.20	49.00	260,400
2011/10/24	50.39	50.50	50.50	133,600
2011/10/20	49.66	49.95	49.95	298,000
2011/10/19	48.94	49.40	49.01	193,600
2011/10/18	50.44	50.80	50.80	171,600
2011/10/17	51.20	51.49	51.20	167,200
2011/10/14	49.70	50.10	50.10	129,200
2011/10/13	48.15	48.78	48.60	174,800
2011/10/12	47.48	47.50	47.50	343,600
2011/10/11	47.10	47.21	47.10	395,600
2011/10/10	46.76	47.58	47.37	108,000
2011/10/07	47.10	47.15	47.12	155,600
2011/10/06	45.48	45.80	45.48	87,600
2011/10/05	43.50	44.20	44.00	124,800
2011/10/04	42.80	42.92	42.92	168,000
2011/10/03	43.56	44.10	44.10	350,800
2011/09/30	45.88	45.90	45.90	162,800
2011/09/29	46.90	46.95	46.95	247,200
2011/09/28	46.54	47.28	47.28	109,600
2011/09/27	46.80	46.98	46.98	206,800
2011/09/26	45.13	45.59	45.20	334,800
2011/09/23	45.59	45.75	45.59	375,200
2011/09/22	47.61	47.77	47.76	191,200
2011/09/21	49.75	50.08	49.75	139,600
2011/09/20	49.75	49.85	49.76	123,200
2011/09/19	50.03	50.40	50.40	126,400
2011/09/16	50.06	50.26	50.26	87,200
2011/09/15	49.90	50.13	49.90	295,200
2011/09/14	49.06	49.21	49.21	103,200
2011/09/13	49.75	50.00	49.75	100,000
2011/09/12	50.78	50.98	50.78	68,800
2011/09/09	52.50	52.88	52.80	100,800
2011/09/08	52.82	52.96	52.82	107,600
2011/09/07	51.00	51.19	51.00	189,200
2011/09/06	50.33	50.71	50.71	137,200
2011/09/05	51.76	51.90	51.76	170,800
2011/09/02	53.90	54.00	54.00	193,600
2011/09/01	53.92	54.27	54.18	143,600
2011/08/31	55.00	55.40	55.40	247,200
2011/08/30	52.30	52.42	52.33	94,000
2011/08/29	52.30	52.42	52.33	94,000
2011/08/26	51.30	51.60	51.30	220,400
2011/08/25	52.02	52.16	52.15	238,000
2011/08/24	49.79	50.00	50.00	208,000
2011/08/23	49.41	49.56	49.55	224,400
2011/08/22	48.45	48.48	48.47	203,200
2011/08/19	49.07	49.28	49.07	322,800
2011/08/18	51.27	51.53	51.53	122,400
2011/08/17	50.72	50.90	50.72	237,600
2011/08/16	51.40	51.58	51.58	88,400
2011/08/15	50.50	50.67	50.51	48,400
2011/08/12	51.29	51.30	51.30	122,400
2011/08/11	52.00	52.16	52.00	184,400
2011/08/10	52.70	52.80	52.70	377,200
2011/08/09	51.30	51.80	51.30	376,400
2011/08/08	51.30	51.80	51.30	376,400
2011/08/05	52.20	53.21	53.21	202,400
2011/08/04	53.56	53.78	53.56	263,600
2011/08/03	54.00	54.16	54.00	202,800
2011/08/02	54.80	55.11	54.83	280,000
2011/08/01	56.20	56.25	56.20	316,400
2011/07/29	57.31	57.65	57.31	110,800
2011/07/28	59.00	59.08	59.00	192,800
2011/07/27	57.70	57.99	57.70	246,000
2011/07/26	57.80	58.00	58.00	152,800
2011/07/25	57.80	57.95	57.95	271,200
2011/07/22	58.00	58.48	58.48	158,800
2011/07/21	55.50	55.85	55.50	298,400
2011/07/20	56.00	56.20	56.00	292,000
2011/07/19	55.71	55.80	55.71	240,000
2011/07/18	54.55	54.69	54.56	266,400
2011/07/15	54.45	54.50	54.50	135,600
2011/07/14	54.70	55.00	54.70	125,200
2011/07/13	53.34	53.60	53.34	278,000
2011/07/12	53.40	54.20	53.40	423,600
2011/07/11	54.56	54.60	54.56	230,000
2011/07/08	55.80	56.00	56.00	155,200
2011/07/07	55.08	55.20	55.14	190,800
2011/07/06	55.48	55.80	55.80	194,400
2011/07/05	54.85	54.90	54.85	171,600
2011/07/04	55.30	55.37	55.37	153,600
2011/07/01	55.80	56.02	56.02	292,000
2011/06/30	57.00	57.34	57.34	309,600
2011/06/29	54.76	54.88	54.88	92,400
2011/06/28	53.80	53.88	53.80	150,400
2011/06/27	54.10	54.32	54.10	385,200
2011/06/24	54.40	54.42	54.40	227,200
2011/06/23	54.24	54.40	54.40	400,400
2011/06/22	54.66	54.70	54.70	274,000
2011/06/21	54.10	54.20	54.10	248,400
2011/06/20	53.08	53.22	53.22	596,000
2011/06/17	52.66	52.70	52.66	841,600
2011/06/16	51.50	51.56	51.56	380,000
2011/06/15	51.60	51.80	51.80	205,600
2011/06/14	51.38	51.60	51.38	240,000
2011/06/13	51.30	51.50	51.50	179,200
2011/06/10	51.72	51.76	51.76	192,800
2011/06/09	51.96	51.98	51.96	484,000
2011/06/08	51.80	51.82	51.80	693,600
2011/06/07	52.56	53.00	53.00	196,000
2011/06/06	53.30	53.40	53.36	141,600
2011/06/03	52.16	52.40	52.20	359,200
2011/06/02	54.18	54.30	54.30	155,600
2011/06/01	54.00	54.34	54.26	246,400
2011/05/31	52.40	52.60	52.40	296,000
2011/05/30	52.20	52.24	52.24	289,600
2011/05/27	50.92	51.18	50.92	354,000
2011/05/26	51.20	51.30	51.20	186,800
2011/05/25	51.36	51.50	51.42	327,200
2011/05/24	50.90	51.18	50.90	512,400
2011/05/23	51.72	51.76	51.74	200,000
2011/05/20	51.56	51.70	51.56	222,000
2011/05/19	50.18	50.90	50.84	243,600
2011/05/18	48.60	48.62	48.62	140,400
2011/05/16	49.02	49.42	49.42	203,600
2011/05/13	49.46	49.70	49.46	258,000
2011/05/12	50.70	51.00	51.00	140,000
2011/05/11	50.66	51.16	50.66	372,800
2011/05/10	49.40	49.58	49.40	148,800
2011/05/09	49.50	49.62	49.50	364,000
2011/05/06	47.90	48.00	47.94	269,200
2011/05/05	48.00	48.10	48.10	313,200
2011/05/04	47.88	48.00	48.00	158,400
2011/05/03	49.00	49.08	49.08	108,000
2011/04/29	47.06	48.00	48.00	97,200
2011/04/28	47.00	47.20	47.00	403,200
2011/04/27	46.60	47.00	46.62	128,800
2011/04/26	46.54	46.76	46.54	145,200
2011/04/25	47.52	47.86	48.00	103,600
2011/04/21	47.84	47.92	47.92	262,400
2011/04/20	47.08	47.20	47.16	153,200
2011/04/19	45.74	45.88	45.88	140,000
2011/04/18	46.50	46.52	46.50	272,800
2011/04/15	45.80	45.88	45.88	94,800
2011/04/14	45.20	45.60	45.22	216,000
2011/04/13	45.88	45.90	45.88	174,400
2011/04/12	45.64	45.86	45.86	81,200
2011/04/11	45.58	45.80	45.80	241,200
2011/04/08	45.46	45.80	45.80	164,000
2011/04/07	46.28	46.30	46.28	320,800
2011/04/06	46.08	46.30	46.30	274,000
2011/04/05	45.88	45.90	45.90	500,800
2011/04/04	44.50	44.56	44.52	173,200
2011/04/01	43.82	43.94	43.82	146,000
2011/03/31	44.40	44.54	44.54	331,200
2011/03/30	43.70	43.90	43.88	84,800
2011/03/29	43.58	43.60	43.58	104,400
2011/03/28	43.76	43.80	43.78	356,400
2011/03/25	44.12	44.14	44.14	192,400
2011/03/24	44.10	44.12	44.12	141,600
2011/03/23	43.56	43.72	43.56	174,000
2011/03/22	43.78	43.98	43.98	114,000
2011/03/21	43.80	44.00	43.80	216,000
2011/03/18	43.52	43.60	43.60	456,400
2011/03/17	46.00	46.04	46.00	248,400
2011/03/16	45.20	45.22	45.20	125,600
2011/03/15	45.00	45.20	45.00	400,000
2011/03/14	45.90	46.50	45.92	202,400
2011/03/11	46.60	46.90	46.88	274,000
2011/03/10	46.60	46.80	46.80	102,000
2011/03/09	46.80	46.90	46.82	169,600
2011/03/08	46.62	46.70	46.70	260,400
2011/03/07	47.00	47.08	47.00	122,800
2011/03/04	48.00	48.10	48.00	208,400
2011/03/03	47.24	47.30	47.30	85,600
2011/03/02	46.90	46.92	46.92	339,200
2011/03/01	46.68	46.96	46.82	388,800
2011/02/28	45.90	46.20	46.20	224,800
2011/02/25	45.00	45.14	45.04	52,000
2011/02/24	45.00	45.02	45.02	105,600
2011/02/23	45.02	45.28	45.04	299,200
2011/02/22	45.80	45.86	45.86	698,800
2011/02/21	45.58	45.80	45.80	562,800
2011/02/18	45.10	45.38	45.38	497,600
2011/02/17	44.84	45.02	44.84	170,000
2011/02/16	44.80	45.04	44.82	307,600
2011/02/15	44.52	44.80	44.66	158,400
2011/02/14	44.80	44.86	44.80	130,800
2011/02/11	44.98	45.00	44.98	160,000
2011/02/10	45.44	45.66	45.66	394,400
2011/02/09	46.28	46.32	46.32	103,200
2011/02/08	46.34	46.42	46.34	67,600
2011/02/07	45.76	46.14	45.80	246,000
2011/02/02	46.92	47.00	47.00	66,400
2011/02/01	46.94	47.00	46.94	132,400
2011/01/31	46.62	46.90	46.62	252,800
2011/01/28	46.98	47.00	47.00	142,000
2011/01/27	45.38	45.40	45.40	124,000
2011/01/26	45.00	45.10	45.00	970,000
2011/01/25	45.00	45.06	45.00	180,400
2011/01/24	45.00	45.10	45.06	81,600
2011/01/21	44.18	44.40	44.20	196,400
2011/01/20	45.04	45.50	45.50	210,800
2011/01/19	44.98	45.00	45.00	174,800
2011/01/18	45.68	45.78	45.78	85,600
2011/01/17	46.74	46.76	46.76	250,000
2011/01/14	46.00	46.40	46.40	324,000
2011/01/13	45.08	45.10	45.10	246,400
2011/01/12	45.00	45.26	45.00	128,800
2011/01/11	45.00	45.10	45.10	260,000
2011/01/10	45.02	45.20	45.10	400,000
2011/01/07	45.00	45.28	45.00	352,000
2011/01/06	47.44	47.50	47.50	1,181,200
2011/01/05	47.00	47.50	47.50	2,208,000
2011/01/04	47.50	47.58	47.50	84,400
2011/01/03	45.90	46.20	46.20	129,600
2010/12/31	44.00	44.96	44.00	117,600
2010/12/30	44.60	45.00	44.62	52,800
2010/12/29	44.40	44.80	44.40	41,600
2010/12/28	44.50	44.78	44.78	49,600
2010/12/27	44.50	44.92	44.52	2,400
2010/12/24	44.68	44.80	44.80	87,600
2010/12/23	44.20	44.38	44.38	87,600
2010/12/22	44.06	44.10	44.06	356,400
2010/12/21	43.04	43.28	43.28	221,600
2010/12/20	43.22	43.36	43.36	114,800
2010/12/17	43.20	43.50	43.50	295,600
2010/12/16	43.18	43.68	43.18	280,800
2010/12/15	43.70	43.90	43.80	171,600
2010/12/14	44.02	44.14	44.10	221,600
2010/12/13	44.44	44.50	44.50	195,200
2010/12/10	44.50	44.64	44.50	306,400
2010/12/09	44.76	44.90	44.84	270,000
2010/12/08	44.60	44.70	44.62	212,800
2010/12/07	44.88	44.90	44.90	309,600
2010/12/06	45.90	46.00	46.00	183,200
2010/12/03	44.74	44.96	44.74	248,000
2010/12/02	45.14	45.22	45.20	280,400
2010/12/01	44.62	44.68	44.68	274,000
2010/11/30	43.22	43.24	43.24	260,800
2010/11/29	45.30	45.42	45.42	80,400
2010/11/26	45.34	45.40	45.40	144,400
2010/11/25	45.50	45.54	45.50	261,200
2010/11/24	45.50	45.58	45.50	210,400
2010/11/23	45.30	45.32	45.30	289,200
2010/11/22	46.60	46.92	46.60	200,800
2010/11/19	47.40	47.88	47.40	186,400
2010/11/18	46.82	47.28	47.28	178,800
2010/11/17	47.00	47.26	47.00	140,800
2010/11/16	47.00	47.26	47.00	140,800
2010/11/12	48.22	48.24	48.22	137,600
2010/11/11	48.10	48.22	48.22	440,400
2010/11/10	49.20	49.56	49.56	183,600
2010/11/09	48.10	48.16	48.10	352,400
2010/11/08	48.00	48.20	48.00	414,400
2010/11/05	46.96	47.18	46.96	398,800
2010/11/04	46.96	47.18	46.96	378,800
2010/11/03	47.52	47.54	47.52	304,000
2010/11/02	46.44	46.56	46.44	93,200
2010/11/01	46.00	46.10	46.00	113,600
2010/10/29	45.00	45.36	45.00	307,200
2010/10/28	43.92	44.00	44.00	438,000
2010/10/27	43.56	43.68	43.58	342,000
2010/10/26	44.70	44.94	44.92	188,800
2010/10/25	44.06	44.36	44.06	370,800
2010/10/22	44.80	44.90	44.90	302,800
2010/10/21	44.20	44.40	44.40	270,400
2010/10/20	45.18	45.36	45.36	192,000
2010/10/19	45.02	45.20	45.02	182,800
2010/10/18	44.64	44.66	44.66	187,200
2010/10/15	45.74	45.78	45.74	311,600
2010/10/14	47.18	47.80	47.32	240,000
2010/10/13	47.58	47.70	47.70	264,000
2010/10/12	47.66	47.86	47.66	247,600
2010/10/11	47.04	47.70	47.70	102,800
2010/10/08	47.56	47.68	47.40	86,800
2010/10/07	47.16	47.40	47.40	151,200
2010/10/06	47.14	47.56	47.16	487,200
2010/10/05	46.48	46.70	46.70	217,600
2010/10/04	46.54	46.60	46.54	134,400
2010/10/01	45.78	45.80	45.80	218,000
2010/09/30	45.14	45.68	45.14	644,400
2010/09/28	45.48	45.56	45.56	94,000
2010/09/27	45.68	45.70	45.70	195,600
2010/09/24	45.36	45.44	45.38	198,000
2010/09/23	45.28	45.36	45.32	99,600
2010/09/22	46.72	46.96	46.90	87,600
2010/09/21	46.84	47.00	46.84	99,200
2010/09/16	44.10	44.20	44.16	279,600
2010/09/15	44.06	44.20	44.06	441,200
2010/09/14	43.80	43.86	43.80	153,200
2010/09/13	43.52	43.78	43.54	242,000
2010/09/10	42.82	43.30	42.82	288,800
2010/09/09	42.82	43.30	42.82	288,800
2010/09/08	42.52	43.00	42.96	184,800
2010/09/07	43.18	43.40	43.30	144,400
2010/09/06	43.78	43.80	43.80	129,600
2010/09/03	43.40	43.50	43.44	139,600
2010/09/02	42.82	42.90	42.82	126,400
2010/09/01	43.16	43.22	43.16	216,400
2010/08/31	43.30	43.40	43.40	309,200
2010/08/30	43.98	44.00	44.00	89,600
2010/08/27	43.00	43.16	43.00	161,600
2010/08/26	43.16	43.20	43.18	91,200
2010/08/25	42.82	42.98	42.82	162,800
2010/08/24	43.58	43.80	43.58	183,600
2010/08/23	43.00	43.02	43.00	173,200
2010/08/20	42.62	42.76	42.62	207,200
2010/08/19	41.74	41.76	41.74	140,000
2010/08/18	40.40	40.94	40.40	62,800
2010/08/13	40.22	40.40	40.40	220,800
2010/08/12	41.10	41.12	41.12	281,600
2010/08/11	40.90	41.00	40.90	320,000
2010/08/10	41.10	41.20	41.12	291,600
2010/08/09	40.96	40.98	40.96	311,600
2010/08/06	40.96	40.98	40.96	311,600
2010/08/05	41.08	41.10	41.10	396,800
2010/08/04	40.24	40.38	40.28	105,600
2010/08/03	41.04	41.08	41.08	311,600
2010/08/02	41.60	41.70	41.60	406,000
2010/07/30	39.50	39.60	39.60	318,000
2010/07/29	39.92	39.98	39.98	287,600
2010/07/28	40.00	40.04	40.00	178,000
2010/07/27	40.02	40.10	40.06	239,200
2010/07/26	40.84	41.00	40.86	156,000
2010/07/23	41.16	41.70	41.24	185,200
2010/07/22	41.22	41.40	41.40	187,600
2010/07/21	39.80	40.20	40.20	97,600
2010/07/20	40.04	40.32	40.04	122,000
2010/07/19	39.92	40.32	39.94	120,400
2010/07/16	40.18	40.30	40.30	95,200
2010/07/15	39.72	39.82	39.72	115,600
2010/07/14	40.00	40.12	40.00	104,000
2010/07/13	39.80	40.00	40.00	167,600
2010/07/12	38.88	40.50	40.50	240,400
2010/07/09	39.52	39.70	39.70	144,800
2010/07/08	40.40	40.50	40.50	262,800
2010/07/07	39.30	39.38	39.34	356,800
2010/07/06	37.12	37.30	37.30	113,600
2010/07/05	36.44	36.98	36.44	1,972,400
2010/07/02	36.40	36.46	36.42	161,200
2010/07/01	35.60	35.70	35.60	138,800
2010/06/30	35.14	35.26	35.14	255,200
2010/06/29	35.00	35.22	35.00	206,400
2010/06/28	35.74	35.98	35.74	150,400
2010/06/25	36.00	36.34	36.00	298,000
2010/06/24	36.20	36.26	36.20	166,800
2010/06/23	35.60	35.70	35.70	269,600
2010/06/22	36.00	36.02	36.02	311,200
2010/06/21	36.22	36.30	36.22	158,800
2010/06/18	36.18	36.30	36.18	136,400
2010/06/17	36.22	36.50	36.50	188,800
2010/06/16	36.40	36.66	36.64	101,200
2010/06/15	36.54	36.56	36.54	91,600
2010/06/14	36.68	36.78	36.78	254,000
2010/06/11	36.12	36.40	36.14	180,000
2010/06/10	37.10	37.20	37.20	134,000
2010/06/09	36.32	36.48	36.48	153,200
2010/06/08	36.18	36.50	36.50	178,000
2010/06/07	36.62	36.70	36.70	158,000
2010/06/04	36.90	36.94	36.94	285,200
2010/06/03	36.08	36.10	36.10	183,600
2010/06/02	35.00	35.18	35.00	511,200
2010/06/01	34.84	36.00	36.00	73,200
2010/05/31	35.02	35.04	35.04	304,000
2010/05/28	34.70	34.74	34.74	408,800
2010/05/27	34.70	34.74	34.74	408,800
2010/05/26	34.24	34.38	34.30	305,600
2010/05/25	33.08	33.16	33.16	303,600
2010/05/24	33.30	33.32	33.32	338,000
2010/05/21	33.02	33.30	33.04	269,200
2010/05/20	34.38	34.42	34.42	758,400
2010/05/19	33.82	34.78	34.02	174,800
2010/05/18	35.00	35.32	35.32	368,400
2010/05/17	34.86	35.14	34.98	113,200
2010/05/14	35.20	35.68	35.62	92,800
2010/05/13	35.70	35.90	35.70	90,800
2010/05/12	36.40	36.60	36.40	238,000
2010/05/11	36.00	36.30	36.30	327,600
2010/05/10	35.66	35.68	35.68	277,200
2010/05/07	35.38	35.44	35.38	1,617,200
2010/05/06	34.70	34.72	34.70	286,400
2010/05/05	37.10	37.12	37.12	706,400
2010/05/04	37.22	37.30	37.30	237,200
2010/05/03	36.92	37.20	37.20	47,600
2010/04/30	36.68	36.82	36.82	146,000
2010/04/29	36.68	36.82	36.82	146,000
2010/04/28	36.26	36.40	36.26	147,200
2010/04/27	36.22		37.40	184,800
2010/04/26	36.00	36.46	36.44	107,600
2010/04/23	35.96	36.06	36.06	68,000
2010/04/22	35.74	35.94	35.74	100,000
2010/04/21	35.74	35.94	35.74	100,000
2010/04/20	36.14	36.50	36.50	134,000
2010/04/19	35.98	36.00	35.98	342,000
2010/04/16	36.12	36.64	36.64	337,600
2010/04/15	35.74	35.78	35.78	126,000
2010/04/14	35.38	35.40	35.38	104,000
2010/04/13	35.86	36.00	36.00	322,400
2010/04/12	35.10	35.12	35.10	504,400
2010/04/09	35.00	35.30	35.00	242,800
2010/04/08	35.30	35.40	35.30	407,200
2010/04/07	35.86	36.48	36.48	580,800
2010/04/06	35.10	35.50	35.50	48,800
2010/04/05	34.64	35.20	35.20	12,400
2010/04/01	34.10	34.30	34.10	444,000
2010/03/31	33.30	33.74	33.30	188,800
2010/03/30	33.04	33.78	33.04	297,200
2010/03/29	34.30	34.32	34.30	299,600
2010/03/26	34.08	34.26	34.20	222,000
2010/03/25	34.00	34.20	34.20	114,000
2010/03/24	34.16	34.18	34.16	558,400
2010/03/23	34.00	34.50	34.00	283,600
2010/03/22	34.54	34.56	34.54	566,400
2010/03/19	34.80	35.00	35.00	442,000
2010/03/18	33.50	33.60	33.50	324,400
2010/03/17	33.20	33.40	33.20	337,200
2010/03/16	33.74	33.76	33.74	600,800
2010/03/15	34.10	34.12	34.10	1,477,200
2010/03/12	33.40	33.50	33.40	492,800
2010/03/11	32.74	33.00	32.98	281,600
2010/03/10	32.22	32.28	32.28	444,000
2010/03/09	31.70	31.94	31.94	426,400
2010/03/08	30.20	30.66	30.20	828,800
2010/03/05	29.00	29.38	29.00	180,800
2010/03/04	29.50	29.58	29.58	227,200
2010/03/03	29.46	29.54	29.46	168,800
2010/03/02	29.20	29.22	29.22	137,600
2010/03/01	28.60	28.62	28.60	320,800
2010/02/26	27.30	27.60	27.34	263,200
2010/02/25	28.20	28.28	28.28	347,600
2010/02/24	28.52	28.60	28.60	395,200
2010/02/23	29.16	29.28	29.28	382,400
2010/02/22	29.76	29.80	29.80	110,400
2010/02/19	30.00	30.24	30.20	104,000
2010/02/18	30.70	30.74	30.70	400,800
2010/02/17	30.80	30.92	30.90	81,200
2010/02/12	29.90	30.00	29.94	208,400
2010/02/11	29.92	30.20	30.20	65,200
2010/02/10	30.30	30.34	30.34	106,000
2010/02/09	30.10	30.24	30.24	139,200
2010/02/08	30.00	30.16	30.00	527,200
2010/02/05	30.00	30.58	30.00	130,400
2010/02/04	30.70	30.82	30.82	407,600
2010/02/03	29.62	29.80	29.62	16,000
2010/02/02	29.52	29.58	29.54	102,000
2010/02/01	29.30	29.34	29.30	422,400
2010/01/29	29.74	30.00	30.00	162,400
2010/01/28	29.96	30.00	29.98	184,800
2010/01/27	29.90	29.98	29.90	392,000
2010/01/26	30.02	30.04	30.02	73,200
2010/01/25	29.82	30.00	29.82	121,600
2010/01/22	30.00	30.72	30.00	312,000
2010/01/21	30.54	30.56	30.54	298,400
2010/01/20	31.82	32.00	31.82	148,000
2010/01/19	31.68	31.88	31.74	180,400
2010/01/18	31.50	31.56	31.50	283,600
2010/01/15	30.70	30.84	30.84	214,800
2010/01/14	30.00	30.12	30.00	248,400
2010/01/13	30.24	30.30	30.24	156,000
2010/01/12	30.12	30.18	30.18	98,800
2010/01/11	30.10	30.20	30.10	105,200
2010/01/08	30.34	30.60	30.58	189,200
2010/01/07	30.18	30.40	30.46	200,400
2010/01/06	30.00	30.16	30.00	208,400
2010/01/05	29.84	29.88	29.84	154,800
2010/01/04	29.90	30.00	30.00	40,000
2009/12/31	29.78	30.18	30.18	101,600
2009/12/30	29.96	29.98	29.98	138,000
2009/12/29	30.00	30.28	30.28	131,200
2009/12/28	30.24	30.34	30.36	8,800
2009/12/24	30.18	30.20	30.18	35,200
2009/12/23	30.22	30.44	30.44	131,600
2009/12/22	30.26	30.46	30.46	114,400
2009/12/21	29.60	29.66	29.60	163,200
2009/12/18	28.80	28.86	28.86	408,000
2009/12/17	29.00	29.08	29.00	476,800
2009/12/16	28.68	28.70	28.70	496,400
2009/12/15	29.06	29.16	29.16	161,600
2009/12/14	29.24	29.30	29.26	146,000
2009/12/11	29.24	29.26	29.24	184,800
2009/12/10	29.32	29.40	29.38	191,200
2009/12/09	29.76	29.80	29.78	152,000
2009/12/08	29.62	29.78	29.62	204,000
2009/12/07	29.92	29.94	29.92	164,800
2009/12/04	29.70	29.80	29.80	342,800
2009/12/03	29.60	29.62	29.62	366,400
2009/12/02	29.80	29.98	29.98	174,400
2009/12/01	29.62	29.64	29.64	166,800
2009/11/30	29.54	29.80	29.54	236,000
2009/11/26	30.08	30.24	30.24	177,200
2009/11/25	30.50	30.60	30.50	73,600
2009/11/24	31.24	31.38	31.38	261,600
2009/11/23	30.66	30.76	30.70	107,600
2009/11/20	30.44	30.92	30.48	138,400
2009/11/19	30.80	30.84	30.80	287,600
2009/11/18	30.50	30.54	30.50	247,600
2009/11/17	29.92	30.00	29.98	155,600
2009/11/16	30.70	30.74	30.70	202,000
2009/11/13	29.70	29.74	29.70	182,400
2009/11/12	29.40	29.56	29.42	268,400
2009/11/11	30.20	30.38	30.20	178,800
2009/11/10	30.30	30.48	30.48	59,600
2009/11/09	30.54	30.60	30.60	263,200
2009/11/06	30.50	30.58	30.50	79,200
2009/11/05	31.00	31.48	31.00	188,800
2009/11/04	31.00	31.10	31.00	168,800
2009/11/03	30.22	30.86	30.84	116,800
2009/11/02	29.90	30.00	30.00	438,400
2009/10/30	29.92	30.74	29.98	225,200
2009/10/29	30.40	30.50	30.50	83,600
2009/10/28	29.72	30.00	30.00	168,800
2009/10/27	30.42	31.12	31.12	317,600
2009/10/26	31.30	31.44	31.44	87,600
2009/10/23	31.30	31.56	31.56	284,000
2009/10/22	30.00	30.04	30.00	88,400
2009/10/21	29.40	29.60	29.40	129,200
2009/10/20	29.54	29.66	29.54	252,000
2009/10/19	29.88	30.08	29.96	28,400
2009/10/16	30.00	30.10	30.00	64,000
2009/10/15	29.70	29.72	29.72	168,800
2009/10/14	30.20	30.36	30.32	78,800
2009/10/13	29.60	29.72	29.60	182,800
2009/10/12	30.48	30.58	30.48	130,400
2009/10/09	30.82	31.00	30.98	90,000
2009/10/08	30.78	30.88	30.88	224,000
2009/10/07	30.60	30.70	30.70	242,400
2009/10/06	30.62	30.70	30.70	210,000
2009/10/05	30.54	30.60	30.54	191,600
2009/10/02	30.90	31.12	30.90	71,600
2009/10/01	31.96	32.40	32.40	368,000
2009/09/30	30.40	30.60	30.40	260,000
2009/09/29	30.88	30.90	30.90	86,800
2009/09/28	29.60	29.80	29.60	74,000
2009/09/25	30.20	30.46	30.44	180,000
2009/09/24	31.28	31.56	31.32	214,400
2009/09/23	32.02	32.10	32.10	134,400
2009/09/22	31.60	31.64	31.64	319,600
2009/09/18	30.98	31.00	30.98	407,200
2009/09/17	30.12	30.34	30.14	127,200
2009/09/16	31.10	31.50	31.48	156,400
2009/09/15	30.10	30.22	30.22	230,000
2009/09/14	31.60	32.00	31.80	146,000
2009/09/11	30.00	30.28	30.00	192,800
2009/09/10	30.00	30.60	30.54	235,200
2009/09/09	28.42	28.62	28.62	273,600
2009/09/08	27.96	28.08	28.08	324,000
2009/09/07	27.52	27.60	27.60	73,600
2009/09/04	27.62	27.70	27.72	118,800
2009/09/03	27.46	27.50	27.50	364,000
2009/09/02	27.50	27.52	27.52	273,200
2009/09/01	28.70	28.80	28.80	254,800
2009/08/31	28.94	29.00	29.00	379,200
2009/08/28	28.14	28.16	28.16	72,400
2009/08/27	28.10	28.48	28.12	122,400
2009/08/26	28.00	28.02	28.00	209,200
2009/08/25	27.78	27.80	27.78	240,800
2009/08/24	28.82	29.28	28.90	107,200
2009/08/21	28.40	28.60	28.40	93,600
2009/08/20	28.30	28.40	28.30	256,800
2009/08/19	27.62	27.94	27.62	224,400
2009/08/18	28.96	29.00	29.00	100,000
2009/08/17	29.32	29.40	29.40	129,600
2009/08/14	29.74	30.00	29.76	211,200
2009/08/13	29.52	29.70	29.68	171,600
2009/08/12	29.66	29.70	29.68	278,000
2009/08/11	29.40	29.50	29.50	136,000
2009/08/07	29.02	30.02	29.52	137,200
2009/08/06	30.16	30.20	30.16	315,600
2009/08/05	30.80	31.04	31.02	242,000
2009/08/04	30.60	30.64	30.60	292,000
2009/08/03	30.00	30.90	30.00	161,600
2009/07/31	28.74	28.80	28.80	278,400
2009/07/30	28.70	28.90	28.70	108,400
2009/07/29	29.00	29.18	29.18	135,600
2009/07/28	28.10	28.42	28.10	489,200
2009/07/27	27.54	27.60	27.56	134,800
2009/07/24	27.22	27.32	27.32	227,600
2009/07/23	27.10	27.14	27.10	280,800
2009/07/22	27.40	27.50	27.50	116,400
2009/07/21	27.04	27.48	27.52	155,600
2009/07/20	27.20	27.28	27.28	105,600
2009/07/17	26.42	26.60	26.60	320,000
2009/07/16	26.26	26.48	26.26	222,800
2009/07/15	26.10	26.18	26.18	267,600
2009/07/14	26.32	26.40	26.40	284,000
2009/07/13	26.52	26.54	26.54	114,000
2009/07/10	26.34	26.60	26.60	195,600
2009/07/09	26.50	26.64	26.64	413,600
2009/07/08	25.42	25.50	25.50	115,200
2009/07/07	26.00	26.06	26.04	142,800
2009/07/06	26.12	26.26	26.20	62,000
2009/07/03	26.24	26.30	26.30	92,800
2009/07/02	27.50	27.86	27.86	251,200
2009/07/01	27.52	28.00	28.00	98,000
2009/06/30	27.42	27.78	27.42	370,400
2009/06/29	26.00	26.16	26.12	188,400
2009/06/26	25.26	25.30	25.26	301,200
2009/06/25	24.80	24.92	24.80	220,800
2009/06/24	24.76	24.84	24.76	138,400
2009/06/23	24.48	24.50	24.50	210,800
2009/06/22	25.30	26.12	26.12	206,000
2009/06/19	24.12	24.30	24.30	286,800
2009/06/18	23.40	23.50	23.40	126,400
2009/06/17	23.86	24.20	23.86	174,000
2009/06/16	24.70	24.78	24.70	463,600
2009/06/15	25.00	25.04	25.00	108,800
2009/06/12	26.02	26.10	26.10	223,200
2009/06/11	24.90	25.00	24.94	388,000
2009/06/10	25.02	25.18	25.02	186,000
2009/06/09	24.98	25.06	25.06	88,400
2009/06/08	24.98	25.00	25.00	112,800
2009/06/05	25.64	25.96	25.72	258,400
2009/06/04	26.12	26.62	26.12	225,200
2009/06/03	26.20	26.48	26.60	134,800
2009/06/02	25.48	25.90	25.90	294,800
2009/06/01	26.52	26.98	26.56	315,200
2009/05/29	25.60	26.00	25.60	257,200
2009/05/28	24.74	24.98	24.80	54,800
2009/05/27	24.40	24.50	24.40	262,000
2009/05/26	23.80	24.00	24.00	767,600
2009/05/25	23.74	23.80	23.74	86,400
2009/05/22	22.76	22.98	22.80	114,000
2009/05/21	22.52	23.50	23.50	349,600
2009/05/20	22.60	22.74	22.74	165,200
2009/05/19	22.10	22.12	22.10	248,800
2009/05/18	22.28	22.30	22.30	107,200
2009/05/15	22.04	22.08	22.04	104,400
2009/05/14	22.24	22.42	22.24	102,000
2009/05/13	22.32	22.84	22.36	146,000
2009/05/12	22.20	22.40	22.30	223,600
2009/05/11	23.30	23.48	23.48	199,600
2009/05/08	22.16	22.20	22.16	260,800
2009/05/07	23.32	23.36	23.36	295,600
2009/05/06	23.00	23.30	23.30	804,000
2009/05/05	22.64	22.88	22.78	177,600
2009/05/04	21.82	22.20	22.00	230,000
2009/04/30	22.20	22.70	22.70	256,400
2009/04/29	21.22	21.30	21.22	164,400
2009/04/28	20.22	20.50	20.50	210,000
2009/04/27	20.20	20.22	20.20	226,400
2009/04/24	20.88	20.90	20.90	400,000
2009/04/23	20.00	20.08	20.04	191,200
2009/04/22	19.90	19.94	19.90	268,000
2009/04/21	20.82	26.00	24.00	396,400
2009/04/20	19.84	19.92	19.84	146,000
2009/04/17	19.96	20.00	19.96	119,600
2009/04/16	20.62	20.76	20.76	130,000
2009/04/15	20.68	20.70	20.68	214,000
2009/04/14	22.00	26.00	22.00	183,600
2009/04/13	20.60	20.80	20.80	172,000
2009/04/09	19.78	19.96	19.86	189,600
2009/04/08	19.96	20.06	19.96	203,200
2009/04/07	19.50	20.00	19.88	98,800
2009/04/06	20.16	20.30	20.16	115,600
2009/04/03	20.42	20.50	20.50	584,800
2009/04/02	19.20	19.40	19.20	302,800
2009/04/01	18.02	18.20	18.02	468,800
2009/03/31	18.20	18.40	18.20	381,200
2009/03/30	18.40	18.54	18.40	166,000
2009/03/27	18.74	18.80	18.74	151,600
2009/03/26	18.50	18.82	18.82	259,600
2009/03/25	17.90	18.20	17.90	280,400
2009/03/24	18.10	18.30	18.10	186,800
2009/03/23	18.50	18.60	18.50	149,600
2009/03/20	18.00	18.20	18.00	113,200
2009/03/19	17.60	17.80	17.60	109,200
2009/03/18	17.00	17.04	17.00	273,600
2009/03/17	17.00	17.16	17.00	325,200
2009/03/16	17.02	17.16	17.02	140,000
2009/03/13	17.00	17.02	17.02	546,000
2009/03/12	16.92	16.94	16.92	100,000
2009/03/11	16.66	16.80	16.86	326,000
2009/03/10	16.16	16.26	16.26	284,000
2009/03/09	16.60	16.70	16.60	278,000
2009/03/06	16.70	16.78	16.70	187,200
2009/03/05	16.60	16.80	16.80	292,000
2009/03/04	16.26	16.28	16.26	501,600
2009/03/03	16.50	16.60	16.50	254,800
2009/03/02	17.10	17.28	17.12	59,600
2009/02/27	17.30	17.34	17.30	142,400
2009/02/26	17.10	17.38	17.10	215,600
2009/02/25	17.50	17.54	17.50	128,400
2009/02/24	17.00	17.20	17.00	227,200
2009/02/23	16.80	17.02	16.80	250,400
2009/02/20	16.86	16.88	16.86	258,400
2009/02/19	16.78	17.50	17.50	765,600
2009/02/18	17.00	17.20	17.06	327,600
2009/02/17	17.26	17.30	17.26	467,600
2009/02/16	17.60	17.74	17.72	89,200
2009/02/13	18.48	18.50	18.50	148,800
2009/02/12	19.22	19.34	19.28	32,800
2009/02/11	19.46	19.96	19.96	127,600
2009/02/10	19.34	19.90	19.90	83,200
2009/02/09	19.22	19.76	19.22	43,200
2009/02/06	19.26	19.76	19.76	92,800
2009/02/05	19.34	19.84	19.84	242,000
2009/02/04	19.00	19.28	19.28	75,200
2009/02/03	19.82	19.92	19.92	218,000
2009/02/02	19.94	19.98	19.94	452,000
2009/01/30	19.80	19.82	19.82	333,600
2009/01/29	19.70	19.84	19.84	240,400
2009/01/28	19.84	19.92	19.84	435,200
2009/01/23	19.30	19.62	19.62	392,000
2009/01/22	19.40	19.42	19.40	190,800
2009/01/21	18.40	18.56	18.40	288,000
2009/01/20	18.60	18.70	18.62	273,600
2009/01/19	19.46	19.66	19.66	61,200
2009/01/16	19.10	19.40	19.10	73,600
2009/01/15	19.60	20.00	19.98	250,000
2009/01/14	20.14	20.16	20.16	584,000
2009/01/13	19.88	20.04	20.04	685,600
2009/01/12	20.10	20.14	20.14	377,600
2009/01/09	20.48	20.50	20.50	137,200
2009/01/08	20.00	20.10	20.00	49,200
2009/01/07	20.78	20.88	20.78	225,200
2009/01/06	20.14	20.38	20.14	207,600
2009/01/05	19.42	19.66	19.48	88,400
2009/01/02	18.34	18.54	18.34	48,000
2008/12/31	18.50	18.52	18.50	107,600
2008/12/30	18.50	18.70	18.50	365,600
2008/12/29	18.84	18.86	18.84	71,600
2008/12/26	18.62	18.80	18.80	25,600
2008/12/24	18.02	18.28	18.02	31,600
2008/12/23	18.50	18.68	18.50	372,800
2008/12/22	18.26	18.50	18.48	66,400
2008/12/19	18.42	18.50	18.42	143,600
2008/12/18	18.84	18.98	18.88	302,800
2008/12/17	18.10	18.20	18.10	444,800
2008/12/16	17.20	17.30	17.20	474,800
2008/12/15	16.60	16.66	16.60	394,000
2008/12/12	16.66	16.68	16.66	369,200
2008/12/11	17.16	17.18	17.18	471,600
2008/12/10	17.24	17.30	17.24	596,000
2008/12/09	16.36	16.38	16.38	524,400
2008/12/05	16.00	16.24	16.24	258,000
2008/12/04	15.80	16.00	15.80	400,400
2008/12/03	16.50	16.64	16.50	417,200
2008/12/02	17.00	17.40	17.00	384,000
2008/12/01	17.58	17.60	17.60	228,400
2008/11/28	17.80	18.00	17.80	264,400
2008/11/27	17.62	17.66	17.62	158,800
2008/11/26	17.74	18.00	18.00	136,400
2008/11/25	17.70	17.90	17.78	161,200
2008/11/24	17.50	17.54	17.54	298,400
2008/11/21	18.16	18.50	18.50	213,600
2008/11/20	18.02	18.50	18.50	224,800
2008/11/19	18.18	18.50	18.50	161,600
2008/11/18	18.80	19.02	19.02	192,400
2008/11/17	19.00	19.14	19.02	436,400
2008/11/14	21.20	21.50	21.50	258,800
2008/11/13	20.28	21.30	21.20	305,600
2008/11/12	20.48	20.72	20.48	354,400
2008/11/11	20.56	20.70	20.56	106,000
2008/11/10	20.50	20.58	20.50	122,800
2008/11/07	20.50	20.94	20.50	262,400
2008/11/06	20.60	21.30	21.24	175,200
2008/11/05	22.58	22.70	22.70	119,200
2008/11/04	22.60	22.80	22.80	175,600
2008/11/03	23.38	23.48	23.48	261,600
2008/10/31	23.50	24.00	23.50	340,000
2008/10/30	22.42	22.48	22.42	378,000
2008/10/29	19.00	20.00	19.00	345,200
2008/10/28	17.00	17.06	17.00	636,800
2008/10/24	18.44	19.00	18.44	350,000
2008/10/23	18.50	18.90	18.50	368,000
2008/10/22	19.60	19.90	19.84	344,000
2008/10/21	20.10	20.12	20.12	261,200
2008/10/20	19.82	20.06	19.92	311,600
2008/10/17	19.50	19.68	19.50	352,400
2008/10/16	21.50	21.58	21.50	380,000
2008/10/15	23.80	24.00	24.00	190,000
2008/10/14	23.22	23.70	23.70	564,800
2008/10/13	23.00	23.18	23.00	398,000
2008/10/10	21.46	21.50	21.50	535,200
2008/10/09	22.48	22.66	22.48	286,000
2008/10/08	21.70	22.10	21.74	568,000
2008/10/07	24.40	24.44	24.46	236,800
2008/10/06	24.98	25.00	25.00	506,000
2008/10/03	25.52	25.56	25.52	228,000
2008/10/02	26.00	27.00	27.00	384,000
2008/09/30	25.98	26.00	26.00	809,200
2008/09/29	24.34	27.40	27.40	230,400
2008/09/26	27.08	27.40	27.40	188,400
2008/09/25	27.02	27.36	27.36	419,600
2008/09/24	27.12	27.30	27.30	303,600
2008/09/23	27.20	27.40	27.40	308,400
2008/09/22	27.32	27.40	27.40	769,200
2008/09/19	26.50	26.78	26.50	218,000
2008/09/18	25.00	25.90	25.90	235,600
2008/09/17	27.00	27.38	27.00	198,400
2008/09/16	27.18	27.70	27.70	308,800
2008/09/15	27.68	27.72	27.68	187,600
2008/09/12	27.72	27.76	27.72	232,000
2008/09/11	27.62	28.00	28.00	243,200
2008/09/10	27.72	27.74	27.72	224,000
2008/09/09	27.60	27.78	27.60	61,600
2008/09/08	27.88	28.00	28.00	128,400
2008/09/05	27.84	28.10	27.84	464,800
2008/09/04	28.54	28.60	28.54	226,400
2008/09/03	28.70	28.90	28.90	122,800
2008/09/02	28.80	28.98	28.98	91,600
2008/09/01	28.90	28.98	28.90	158,000
2008/08/29	28.88	28.92	28.88	97,600
2008/08/28	27.86	28.20	27.86	204,800
2008/08/27	28.50	28.80	28.50	152,000
2008/08/26	28.74	29.00	28.88	76,800
2008/08/25	28.70	29.00	29.00	101,200
2008/08/22	28.18	28.80	28.80	133,600
2008/08/21	28.18	28.80	28.80	208,400
2008/08/20	28.96	29.00	29.00	356,000
2008/08/19	30.16	30.24	30.24	162,000
2008/08/18	30.78	30.80	30.80	253,600
2008/08/15	31.12	31.16	31.16	134,400
2008/08/14	31.22	31.38	31.22	265,600
2008/08/13	30.82	31.40	31.40	179,200
2008/08/12	31.62	31.80	31.62	92,800
2008/08/11	30.98	31.00	31.00	96,800
2008/08/08	30.50	30.58	30.58	61,600
2008/08/07	30.82	31.10	31.10	78,000
2008/08/06	31.30	31.40	31.30	186,000
2008/08/05	30.10	30.44	30.44	167,200
2008/08/04	30.60	31.08	30.60	221,600
2008/08/01	31.54	31.98	31.98	95,200
2008/07/31	31.30	31.60	31.60	312,400
2008/07/30	30.40	30.42	30.40	85,600
2008/07/29	29.60	29.74	29.94	151,600
2008/07/28	31.00	31.06	31.04	119,200
2008/07/25	30.82	31.00	31.00	82,400
2008/07/24	31.08	31.30	31.08	129,200
2008/07/23	31.00	31.30	31.00	84,800
2008/07/22	30.28	30.38	30.34	79,200
2008/07/21	30.32	30.88	30.88	154,800
2008/07/18	30.00	30.40	30.40	127,600
2008/07/17	28.80	29.28	29.28	146,400
2008/07/16	29.00	29.28	29.00	368,800
2008/07/15	28.30	28.44	28.48	186,400
2008/07/14	28.68	28.78	28.78	160,800
2008/07/11	28.94	29.02	29.02	68,400
2008/07/10	29.26	29.40	29.28	88,000
2008/07/09	30.00	30.02	30.02	135,600
2008/07/08	30.44	30.60	30.60	79,600
2008/07/07	30.42	30.50	30.50	35,200
2008/07/04	30.38	30.40	30.40	98,800
2008/07/03	30.26	30.42	30.42	188,000
2008/07/02	30.30	30.40	30.40	37,600
2008/07/01	30.68	30.90	30.90	108,000
2008/06/30	30.80	31.00	31.00	263,200
2008/06/27	29.96	30.00	30.00	307,200
2008/06/26	28.68	28.70	28.68	176,000
2008/06/25	28.52	28.80	28.66	278,400
2008/06/24	28.62	28.66	28.62	239,600
2008/06/23	29.72	29.86	29.72	162,800
2008/06/20	30.64	30.70	30.64	165,200
2008/06/19	29.42	29.46	29.46	120,800
2008/06/18	30.38	30.40	30.38	512,000
2008/06/17	30.32	30.38	30.38	165,600
2008/06/16	29.90	30.00	30.00	240,000
2008/06/13	29.50	29.70	29.70	406,400
2008/06/12	30.20	30.50	30.50	302,400
2008/06/11	31.10	31.16	31.10	653,600
2008/06/10	32.24	32.74	32.24	150,800
2008/06/09	33.00	33.14	33.14	120,800
2008/06/06	32.60	33.00	33.00	71,200
2008/06/05	32.04	32.26	32.04	319,600
2008/06/04	32.32	32.60	32.60	104,800
2008/06/03	32.82	33.00	33.00	62,400
2008/06/02	32.24	32.50	32.40	77,200
2008/05/30	32.14	32.50	32.50	174,800
2008/05/29	32.18	32.40	32.18	99,600
2008/05/28	32.42	32.88	32.44	79,600
2008/05/27	32.62	32.70	32.62	28,000
2008/05/26	32.40	32.90	32.40	14,400
2008/05/23	32.10	32.74	32.70	209,200
2008/05/22	32.02	32.28	32.02	144,800
2008/05/21	33.00	33.16	33.00	285,200
2008/05/20	33.04	33.30	33.24	375,200
2008/05/16	35.60	35.82	35.60	109,200
2008/05/15	33.90	35.20	33.96	240,000
2008/05/14	34.14	34.60	34.60	257,200
2008/05/13	32.84	33.58	32.84	147,600
2008/05/12	32.60	32.86	32.74	28,400
2008/05/09	33.78	33.90	33.78	176,400
2008/05/08	34.16	34.20	34.16	277,200
2008/05/07	32.70	32.90	32.70	412,000
2008/05/06	31.46	31.50	31.46	236,000
2008/05/05	32.06	32.10	32.10	31,600
2008/05/02	32.94	32.96	32.96	342,800
2008/04/30	30.74	30.80	30.74	319,600
2008/04/29	30.84	31.58	30.86	393,200
2008/04/28	30.90	31.00	31.00	137,600
2008/04/25	31.96	32.04	31.96	179,600
2008/04/24	31.78	31.80	31.78	236,400
2008/04/23	31.74	31.78	31.78	223,200
2008/04/22	31.20	31.80	31.20	204,800
2008/04/21	30.48	31.00	31.00	105,200
2008/04/18	30.04	30.80	30.80	95,200
2008/04/17	31.02	31.12	31.12	511,200
2008/04/16	29.94	29.98	29.98	538,000
2008/04/15	29.68	29.70	29.68	187,200
2008/04/14	29.56	29.70	29.56	253,200
2008/04/11	29.40	29.50	29.40	234,800
2008/04/10	29.92	29.98	29.94	106,000
2008/04/09	29.88	29.94	29.94	161,200
2008/04/08	29.40	29.84	29.40	231,600
2008/04/07	30.00	30.02	30.00	493,200
2008/04/04	29.00	29.76	29.76	282,400
2008/04/03	30.50	30.52	30.52	772,400
2008/04/02	30.40	30.48	30.48	1,351,600
2008/04/01	30.50	30.70	30.50	284,400
2008/03/31	31.20	31.58	31.58	786,800
2008/03/28	31.76	31.82	31.82	395,600
2008/03/27	30.20	30.32	30.32	345,600
2008/03/26	31.02	31.96	31.02	1,102,800
2008/03/25	33.16	30.18	33.16	1,402,800
2008/03/24	30.10	30.18	30.10	272,000
2008/03/20	28.80	29.46	29.46	618,000
2008/03/19	27.92	28.06	28.06	843,600
2008/03/18	27.60	27.68	27.60	613,200
2008/03/17	28.00	28.16	28.08	466,000
2008/03/14	27.40	28.28	27.40	213,200
2008/03/13	26.86	26.90	26.90	466,800
2008/03/12	27.40	27.42	27.42	389,600
2008/03/11	26.82	26.84	26.82	638,800
2008/03/10	27.74	28.00	28.00	570,800
2008/03/07	28.02	28.20	28.12	222,400
2008/03/06	28.60	28.70	28.70	284,800
2008/03/05	28.30	28.70	28.30	167,200
2008/03/04	27.86	27.90	27.86	159,200
2008/03/03	27.68	27.78	27.72	100,400
2008/02/29	27.02	27.90	27.90	259,200
2008/02/28	27.42	27.92	27.92	325,600
2008/02/27	27.14	27.74	27.74	887,200
2008/02/26	26.74	26.78	26.78	266,400
2008/02/25	27.84	27.88	27.86	162,000
2008/02/22	28.00	30.40	30.40	176,000
2008/02/21	28.00	28.26	28.00	67,200
2008/02/20	28.48	28.80	28.28	107,200
2008/02/19	29.14	29.40	29.40	129,200
2008/02/18	29.02	29.40	29.40	322,000
2008/02/15	28.40	28.88	28.88	673,200
2008/02/14	27.92	28.00	28.00	154,400
2008/02/13	26.60	27.00	26.60	335,200
2008/02/12	24.98	25.20	24.98	286,800
2008/02/11	25.00	25.02	25.00	198,000
2008/02/06	25.46	26.24	25.46	124,800
2008/02/05	26.02	26.24	26.02	33,600
2008/02/04	26.40	26.46	26.42	288,800
2008/02/01	25.50	26.00	25.82	148,000
2008/01/31	25.02	25.48	25.48	132,000
2008/01/30	25.40	25.48	25.48	73,600
2008/01/29	25.62	27.90	25.58	112,800
2008/01/28	25.50	25.60	25.60	196,800
2008/01/25	26.50	26.78	26.58	93,200
2008/01/24	25.00	25.56	25.00	110,800
2008/01/23	25.68	25.90	25.90	158,800
2008/01/22	24.00	24.48	24.00	385,600
2008/01/21	25.50	25.54	26.06	123,200
2008/01/18	26.88	27.10	26.88	362,000
2008/01/17	26.90	26.96	26.92	991,600
2008/01/16	26.90	26.98	26.90	648,000
2008/01/15	27.52	27.54	27.52	116,400
2008/01/14	27.02	27.70	27.70	151,200
2008/01/11	27.20	27.50	27.50	64,400
2008/01/10	26.70	27.18	26.70	799,200
2008/01/09	26.70	26.72	26.70	656,400
2008/01/08	27.40	27.50	27.46	189,200
2008/01/07	27.50	28.22	27.50	206,000
2008/01/04	28.50	29.80	28.50	343,200
2008/01/03	26.30	27.96	27.96	268,400
2008/01/02	28.00	28.08	28.00	120,000
2007/12/31	27.70	27.90	27.70	48,400
2007/12/28	27.28	27.40	27.40	211,600
2007/12/27	27.50	27.60	27.60	47,200
2007/12/26	26.20	26.62	26.62	13,600
2007/12/24	25.90	26.04	25.90	5,200
2007/12/21	25.40	25.60	25.50	178,000
2007/12/19	25.10	25.20	25.20	548,000
2007/12/18	25.00	25.10	25.00	603,200
2007/12/17	25.50	25.60	25.50	720,400
2007/12/14	25.10	25.20	25.20	1,039,200
2007/12/13	26.30	26.70	26.30	336,400
2007/12/12	27.30	27.40	27.30	547,600
2007/12/11	27.30	27.60	27.30	396,000
2007/12/10	27.80	27.90	27.80	46,400
2007/12/07	28.00	28.20	28.00	425,600
2007/12/06	28.20	28.30	28.20	431,200
2007/12/05	27.90	28.30	27.80	173,200
2007/12/04	27.90	28.00	27.90	547,200
2007/12/03	29.70	29.80	29.80	139,600
2007/11/30	27.60	27.80	27.80	200,000
2007/11/29	27.30	27.50	27.50	264,400
2007/11/28	26.00	26.10	26.00	125,200
2007/11/27	26.00	26.10	26.00	270,800
2007/11/26	26.10	26.20	26.20	343,600
2007/11/23	26.00	26.10	26.00	265,600
2007/11/22	25.80	26.00	25.80	740,000
2007/11/21	26.80	27.00	27.00	154,400
2007/11/20	26.70	27.00	27.00	88,000
2007/11/19	26.60	26.80	26.60	135,200
2007/11/16	26.50	26.80	26.80	158,000
2007/11/15	27.50	27.60	27.50	421,200
2007/11/14	27.40	27.50	27.50	695,600
2007/11/13	26.80	27.00	26.90	355,200
2007/11/12	26.90	27.00	27.00	313,200
2007/11/09	27.50	27.60	27.60	232,800
2007/11/07	28.10	28.40	28.40	275,600
2007/11/06	27.60	27.70	27.70	313,600
2007/11/05	28.80	29.20	29.20	389,600
2007/11/02	30.50	30.70	30.50	358,400
2007/11/01	30.60	31.00	30.60	518,400
2007/10/31	30.50	30.70	30.50	5,037,200
2007/10/30	29.60	29.70	29.70	313,600
2007/10/29	29.20	29.40	29.20	894,800
2007/10/26	29.20	29.30	29.30	732,400
2007/10/25	28.30	28.40	28.30	275,200
2007/10/24	28.20	28.40	28.30	118,800
2007/10/23	27.90	28.20	28.00	517,200
2007/10/22	27.40	27.50	27.50	176,000
2007/10/19	28.10	28.40	28.40	841,600
2007/10/18	28.50	28.90	28.50	316,800
2007/10/17	28.50	28.70	28.60	198,400
2007/10/16	28.70	28.80	28.80	68,800
2007/10/15	28.60	28.90	28.60	230,800
2007/10/12	28.80	29.00	28.80	442,000
2007/10/11	29.00	29.10	29.10	2,303,600
2007/10/10	29.00	29.20	29.20	2,703,600
2007/10/09	28.60	28.90	28.90	785,600
2007/10/08	28.30	28.40	28.30	560,000
2007/10/05	28.90	29.00	29.00	225,600
2007/10/04	28.70	28.90	28.70	492,000
2007/10/03	28.50	28.60	28.60	533,200
2007/10/02	28.50	28.60	28.60	376,000
2007/10/01	28.60	28.70	28.60	158,000
2007/09/28	28.50	28.60	28.60	619,200
2007/09/27	28.50	28.60	28.50	495,200
2007/09/26	28.40	28.50	28.50	268,400
2007/09/25	28.50	28.60	28.50	333,200
2007/09/24	28.80	29.00	28.80	423,600
2007/09/21	28.50	28.60	28.60	160,000
2007/09/20	28.40	28.50	28.50	448,400
2007/09/19	28.40	28.50	28.50	480,800
2007/09/18	27.90	28.00	28.00	198,000
2007/09/17	27.90	28.00	28.00	1,414,000
2007/09/14	27.90	28.00	28.00	113,600
2007/09/13	27.20	27.60	27.20	152,800
2007/09/12	27.20	27.30	27.20	208,400
2007/09/11	27.00	27.30	27.30	136,800
2007/09/10	26.70	26.90	26.70	172,000
2007/09/07	27.50	27.60	27.60	226,000
2007/09/06	28.40	28.50	28.40	934,800
2007/09/05	28.70	29.00	28.70	676,000
2007/09/04	26.90	27.00	26.90	189,600
2007/09/03	26.50	26.60	26.50	316,000
2007/08/31	25.20	26.00	26.00	215,600
2007/08/30	24.20	24.30	24.30	266,800
2007/08/29	24.50	24.60	24.60	55,200
2007/08/28	24.50	24.60	24.60	114,000
2007/08/27	24.80	25.00	24.80	621,200
2007/08/24	24.20	24.50	24.50	845,600
2007/08/23	24.00	24.20	24.20	326,400
2007/08/22	24.00	24.10	24.10	415,200
2007/08/21	24.50	24.70	24.50	474,400
2007/08/20	24.00	24.50	24.50	388,400
2007/08/17	23.20	23.50	23.20	315,200
2007/08/16	23.10	23.30	23.10	632,000
2007/08/15	22.60	22.90	22.60	139,200
2007/08/14	22.60	22.90	22.60	151,200
2007/08/13	22.60	22.80	22.80	176,400
2007/08/10	22.40	23.00	23.00	334,800
2007/08/08	22.50	22.60	22.60	224,000
2007/08/07	22.50	22.70	22.70	408,800
2007/08/06	22.30	22.40	22.40	236,800
2007/08/03	23.80	23.90	23.90	98,000
2007/08/02	24.00	24.20	24.20	95,600
2007/08/01	23.10	23.20	23.20	217,600
2007/07/31	23.90	24.20	24.20	220,400
2007/07/30	24.20	24.60	24.20	103,200
2007/07/27	24.00	24.20	24.00	141,600
2007/07/26	24.20	24.40	24.40	300,000
2007/07/25	24.70	24.80	24.80	220,800
2007/07/24	25.00	25.20	25.00	306,800
2007/07/23	25.00	25.10	25.00	44,400
2007/07/20	25.00	25.10	25.00	74,400
2007/07/19	25.00	25.10	25.00	192,000
2007/07/18	25.00	25.10	25.00	145,600
2007/07/17	25.00	25.60	25.60	208,000
2007/07/16	25.40	25.60	25.40	60,400
2007/07/13	25.40	25.60	25.40	58,400
2007/07/12	25.00	25.10	25.10	192,800
2007/07/11	24.60	25.00	24.60	138,800
2007/07/10	24.70	25.00	25.00	278,000
2007/07/09	24.60	24.70	24.70	176,800
2007/07/06	24.10	24.30	24.10	252,800
2007/07/05	24.50	24.60	24.60	83,600
2007/07/04	24.40	24.50	24.50	52,400
2007/07/03	24.00	24.30	24.00	162,400
2007/07/02	24.00	24.20	24.00	25,600
2007/06/29	23.80	24.00	23.80	168,800
2007/06/28	23.50	23.80	23.50	227,600
2007/06/27	22.70	22.90	22.70	271,600
2007/06/26	22.10	22.50	22.10	657,600
2007/06/25	22.90	23.00	23.00	531,200
2007/06/22	23.40	23.50	23.40	237,200
2007/06/21	24.20	24.30	24.30	263,600
2007/06/20	24.00	24.30	24.30	172,000
2007/06/19	24.00	24.10	24.00	136,800
2007/06/18	24.20	24.30	24.30	125,200
2007/06/15	24.40	25.00	25.00	320,400
2007/06/14	24.70	24.80	24.80	80,000
2007/06/13	24.10	24.40	24.40	78,800
2007/06/12	23.80	23.90	23.80	201,200
2007/06/11	23.60	23.70	23.70	295,200
2007/06/08	23.70	23.80	23.70	202,400
2007/06/07	23.70	23.90	23.70	99,200
2007/06/06	23.90	24.00	24.00	409,200
2007/06/05	24.20	24.30	24.20	204,000
2007/06/04	24.50	24.70	24.50	244,000
2007/06/01	24.40	24.70	24.70	154,400
2007/05/30	24.00	24.10	24.00	57,600
2007/05/29	24.00	24.10	24.00	13,600
2007/05/28	23.90	24.20	24.20	92,000
2007/05/25	23.20	23.40	23.20	369,600
2007/05/24	23.60	23.70	23.70	263,200
2007/05/23	23.70	23.90	23.70	170,800
2007/05/22	24.00	24.30	24.00	452,800
2007/05/21	23.60	23.90	23.90	430,400
2007/05/18	24.00	24.10	24.00	118,800
2007/05/17	24.30	24.60	24.60	86,000
2007/05/16	24.70	24.80	24.80	174,000
2007/05/15	24.50	24.70	24.70	66,000
2007/05/14	25.10	25.20	25.10	108,800
2007/05/11	25.40	25.90	25.90	58,000
2007/05/10	25.00	26.00	26.00	96,800
2007/05/09	24.50	24.90	24.50	222,800
2007/05/08	24.00	24.10	24.00	123,600
2007/05/07	24.50	24.60	24.50	79,600
2007/05/04	24.90	25.00	25.00	102,000
2007/05/03	24.80	25.30	24.80	326,800
2007/05/02	24.40	24.50	24.50	172,400
2007/04/30	23.40	23.50	23.40	38,400
2007/04/27	23.60	23.70	23.60	79,600
2007/04/26	23.10	23.40	23.10	162,400
2007/04/25	23.10	23.30	23.10	68,800
2007/04/24	23.20	23.30	23.20	171,200
2007/04/23	23.10	23.20	23.20	122,000
2007/04/20	23.40	23.50	23.50	248,000
2007/04/19	23.40	23.50	23.50	183,600
2007/04/18	23.30	23.50	23.50	74,000
2007/04/17	23.50	23.70	23.70	304,400
2007/04/16	23.30	23.70	23.30	245,200
2007/04/13	23.00	23.20	23.20	165,200
2007/04/12	23.70	24.20	24.20	160,800
2007/04/11	23.90	24.50	24.50	511,600
2007/04/10	23.90	24.00	23.90	252,000
2007/04/09	22.80	22.90	22.80	4,800
2007/04/05	22.80	22.90	22.90	179,600
2007/04/04	22.40	22.60	22.40	187,600
2007/04/03	22.60	22.70	22.60	179,200
2007/04/02	22.20	22.40	22.40	254,800
2007/03/30	21.10	21.30	21.10	240,000
2007/03/29	21.00	21.10	21.00	346,000
2007/03/28	20.50	20.80	20.50	237,200
2007/03/27	21.20	21.30	21.20	230,800
2007/03/26	21.60	21.70	21.60	441,600
2007/03/23	21.00	21.10	21.00	762,000
2007/03/22	20.90	21.10	20.90	255,600
2007/03/21	20.60	20.70	20.70	418,000
2007/03/20	20.90	21.00	21.00	290,800
2007/03/19	20.80	21.00	21.00	1,263,200
2007/03/16	21.00	21.20	21.00	2,242,800
2007/03/15	20.50	20.80	20.50	1,034,400
2007/03/14	21.00	21.20	21.00	745,200
2007/03/13	21.60	22.00	22.00	374,000
2007/03/12	21.10	21.30	21.10	412,800
2007/03/09	21.70	21.90	21.70	195,200
2007/03/08	22.10	22.70	22.70	495,600
2007/03/07	21.00	21.10	21.00	692,800
2007/03/06	20.20	20.30	20.20	519,200
2007/03/05	20.50	20.60	20.50	114,000
2007/03/02	21.20	21.30	21.20	386,000
2007/03/01	21.50	21.60	21.60	359,600
2007/02/28	22.20	22.50	22.50	73,600
2007/02/27	23.00	23.30	23.10	82,400
2007/02/26	23.50	23.60	23.60	47,600
2007/02/23	23.30	23.70	23.70	88,000
2007/02/22	23.20	23.80	23.20	162,800
2007/02/21	22.80	22.90	22.80	175,600
2007/02/16	22.70	22.80	22.80	223,600
2007/02/15	22.90	23.00	22.90	205,200
2007/02/14	23.10	23.30	23.20	45,600
2007/02/13	23.30	23.40	23.40	193,200
2007/02/12	23.40	23.80	23.40	63,600
2007/02/09	23.60	24.00	23.60	45,200
2007/02/08	23.60	23.90	23.90	132,800
2007/02/07	23.60	23.70	23.60	112,400
2007/02/06	24.00	24.20	24.00	99,600
2007/02/05	23.60	23.90	23.60	162,000
2007/02/02	22.90	23.00	23.00	110,400
2007/02/01	23.50	24.00	23.50	12,000
2007/01/31	23.50	24.00	23.50	219,200
2007/01/30	23.50	23.60	23.50	41,600
2007/01/29	23.40	23.50	23.50	204,800
2007/01/26	23.30	23.40	23.40	82,400
2007/01/25	23.90	23.00	23.90	127,600
2007/01/24	22.90	23.00	22.90	70,400
2007/01/23	22.60	22.70	22.60	140,400
2007/01/22	22.20	22.30	22.20	140,400
2007/01/19	21.90	22.00	21.90	128,400
2007/01/18	22.10	22.50	22.10	135,600
2007/01/17	22.10	22.20	22.10	299,200
2007/01/16	22.40	22.50	22.50	36,400
2007/01/15	22.20	22.50	22.30	219,600
2007/01/12	22.00	22.10	22.10	228,800
2007/01/11	21.80	21.90	21.90	397,600
2007/01/10	22.10	22.20	22.20	204,000
2007/01/09	22.20	22.30	22.30	216,000
2007/01/08	21.90	22.00	22.00	84,000
2007/01/05	21.60	21.70	21.70	64,000
2007/01/04	21.50	22.00	21.50	154,800
2007/01/03	21.40	21.50	21.40	209,600
2006/12/29	21.40	21.50	21.40	142,000
2006/12/28	21.40	21.50	21.40	96,800
2006/12/27	21.20	21.50	21.30	27,600
2006/12/26	21.20	21.50	21.50	2,800
2006/12/22	21.20	21.30	21.30	46,400
2006/12/21	21.20	21.40	21.20	77,200
2006/12/20	21.30	21.40	21.40	112,000
2006/12/19	21.00	22.30	21.00	116,800
2006/12/18	21.50	21.80	21.50	66,400
2006/12/15	21.00	21.60	21.10	21,200
2006/12/14	21.50	22.00	21.50	69,600
2006/12/13	21.30	21.90	21.40	135,200
2006/12/12	21.00	21.10	21.10	45,200
2006/12/11	20.70	21.10	21.10	198,800
2006/12/08	20.40	20.50	20.40	10,800
2006/12/07	20.40	20.50	20.50	67,200
2006/12/06	20.10	20.40	20.10	121,600
2006/12/05	20.00	20.20	20.00	80,800
2006/12/04	19.90	20.00	19.90	38,400
2006/12/01	19.90	20.00	19.90	165,200
2006/11/30	19.70	19.80	19.80	116,400
2006/11/29	19.70	19.90	19.90	268,400
2006/11/28	19.80	19.90	19.90	49,600
2006/11/27	19.80	20.00	20.00	483,600
2006/11/24	19.60	19.70	19.60	155,600
2006/11/23	19.90	20.00	20.00	98,800
2006/11/22	19.60	19.80	19.60	241,600
2006/11/21	19.90	20.00	19.90	80,400
2006/11/20	19.90	20.00	19.90	59,200
2006/11/17	20.00	20.10	20.00	423,600
2006/11/16	19.80	19.90	19.80	208,000
2006/11/15	19.90	20.00	20.00	170,400
2006/11/14	19.60	19.80	19.60	198,000
2006/11/13	19.60	19.70	19.60	41,200
2006/11/10	19.60	19.70	19.60	408,800
2006/11/09	19.60	19.70	19.60	236,800
2006/11/08	19.50	19.60	19.50	70,800
2006/11/07	19.90	20.00	20.00	203,200
2006/11/06	19.80	19.90	19.80	90,000
2006/11/03	19.90	20.00	20.00	118,800
2006/11/02	19.90	20.00	20.00	333,600
2006/11/01	19.60	19.70	19.70	64,400
2006/10/31	19.60	20.00	20.00	154,400
2006/10/30	19.50	19.60	19.40	81,600
2006/10/27	19.50	19.60	19.50	80,800
2006/10/26	19.30	19.50	19.40	103,200
2006/10/25	19.30	19.40	19.30	278,400
2006/10/23	19.50	19.60	19.50	26,400
2006/10/20	19.70	19.90	19.70	93,200
2006/10/19	20.00	20.10	20.00	150,400
2006/10/18	20.00	20.10	20.00	204,400
2006/10/17	19.60	19.70	19.60	236,000
2006/10/16	19.70	19.80	19.70	292,800
2006/10/13	19.20	19.30	19.30	151,200
2006/10/12	19.00	19.10	19.00	509,200
2006/10/11	19.10	19.20	19.20	224,400
2006/10/10	18.90	19.00	18.90	157,200
2006/10/09	18.70	19.00	18.70	31,600
2006/10/06	18.90	19.00	19.00	406,400
2006/10/05	18.70	18.90	18.70	529,200
2006/10/04	18.20	18.30	18.20	236,000
2006/10/03	18.20	18.30	18.20	202,800
2006/10/02	18.20	18.30	18.20	195,200
2006/09/29	18.10	18.30	18.30	108,400
2006/09/28	18.20	18.30	18.20	171,200
2006/09/27	18.10	18.20	18.10	100,000
2006/09/26	18.10	18.20	18.20	76,800
2006/09/25	18.10	18.20	18.20	60,000
2006/09/22	17.90	18.20	18.20	126,400
2006/09/21	18.30	18.50	18.30	122,000
2006/09/20	17.90	18.10	18.10	68,000
2006/09/19	18.30	18.40	18.40	519,200
2006/09/18	18.00	18.10	18.00	175,600
2006/09/15	17.90	18.00	17.90	69,200
2006/09/14	17.90	18.00	18.00	73,600
2006/09/13	17.60	17.70	17.70	44,400
2006/09/12	17.60	17.80	17.70	32,000
2006/09/11	17.80	17.90	17.90	54,800
2006/09/08	17.80	18.00	17.80	49,200
2006/09/07	17.70	18.00	18.00	141,600
2006/09/06	17.70	17.80	17.70	10,000
2006/09/05	17.60	17.70	17.60	2,400
2006/09/04	17.70	17.80	17.70	29,600
2006/09/01	17.50	17.60	17.50	84,800
2006/08/31	17.60	17.90	17.60	268,400
2006/08/30	17.70	17.90	17.90	11,600
2006/08/29	17.50	17.60	17.60	109,600
2006/08/28	17.40	17.50	17.40	172,000
2006/08/25	17.40	17.50	17.40	352,000
2006/08/24	18.00	18.20	18.00	224,800
2006/08/23	18.20	18.30	18.30	93,200
2006/08/22	18.30	18.40	18.40	160,800
2006/08/21	18.40	18.50	18.40	260,400
2006/08/18	18.30	18.40	18.40	264,000
2006/08/17	18.30	18.40	18.30	502,400
2006/08/16	18.10	18.20	18.20	224,400
2006/08/15	18.00	18.10	18.00	88,800
2006/08/14	18.00	18.10	18.00	133,200
2006/08/11	18.10	18.20	18.10	305,200
2006/08/10	18.20	18.30	18.20	130,800
2006/08/08	18.30	18.40	18.40	381,600
2006/08/07	18.50	18.60	18.50	314,400
2006/08/04	18.30	18.50	18.50	145,200
2006/08/03	18.60	18.70	18.60	171,600
2006/08/02	18.60	18.80	18.90	333,600
2006/08/01	18.60	18.70	18.60	139,200
2006/07/31	18.90	19.00	19.00	76,400
2006/07/28	18.50	18.70	18.70	294,800
2006/07/27	18.50	18.60	18.60	334,800
2006/07/26	18.10	18.20	18.20	86,400
2006/07/25	18.10	18.50	18.40	148,000
2006/07/24	17.80	17.90	17.80	43,200
2006/07/21	17.70	17.80	17.70	48,400
2006/07/20	17.60	17.90	17.90	187,200
2006/07/19	17.80	18.00	17.90	45,600
2006/07/18	17.40	17.80	17.40	56,000
2006/07/17	17.60	17.70	17.70	43,600
2006/07/14	17.50	17.60	17.60	132,000
2006/07/13	17.40	17.60	17.40	33,200
2006/07/12	17.60	17.70	17.60	14,800
2006/07/11	17.60	17.80	17.70	26,400
2006/07/10	17.90	18.00	17.90	31,600
2006/07/07	17.70	18.00	18.00	62,400
2006/07/06	18.10	18.20	18.20	83,200
2006/07/05	17.70	17.90	17.90	50,400
2006/07/04	17.30	17.50	17.40	53,200
2006/07/03	17.50	17.60	17.60	14,000
2006/06/30	17.60	17.70	17.60	128,000
2006/06/29	17.40	17.60	17.50	106,000
2006/06/28	17.10	17.30	17.20	8,800
2006/06/27	16.90	17.10	17.00	102,000
2006/06/26	17.10	17.20	17.10	58,400
2006/06/23	16.90	17.00	16.90	125,600
2006/06/22	17.30	17.40	17.30	38,000
2006/06/21	17.30	17.40	17.30	132,400
2006/06/20	17.40	17.70	17.70	60,800
2006/06/19	17.30	17.80	17.80	111,600
2006/06/16	17.50	17.90	17.50	91,600
2006/06/15	17.50	17.60	17.50	89,200
2006/06/14	17.50	17.60	17.50	70,400
2006/06/13	17.50	17.60	17.50	44,800
2006/06/12	17.80	17.90	17.80	15,200
2006/06/09	17.60	17.70	17.70	177,600
2006/06/08	17.50	17.60	17.50	108,400
2006/06/07	17.90	18.00	17.90	67,600
2006/06/06	18.40	18.50	18.40	112,000
2006/06/05	19.10	19.20	19.20	123,200
2006/06/02	19.20	19.30	19.20	140,800
2006/06/01	18.60	19.00	19.00	70,000

FINANCIAL AND OTHER INFORMATION

Date Posted	Description
26 Sep 2025	2025 Interim Dividend
25 Sep 2025	Block Listing Interim Review
09 Sep 2025	PDMR Shareholding
04 Sep 2025	PDMR Shareholding
03 Sep 2025	Scrip Dividend Scheme
03 Sep 2025	Scrip Dividend Scheme - Letter to Shareholders
11 Aug 2025	PDMR Shareholding
08 Aug 2025	PDMR Shareholding
04 Aug 2025	2025 Half Year Results
11 Jul 2025	Notification to Untraced Shareholders
02 Jul 2025	PDMR Shareholding
30 Jun 2025	Extractive Sector: Payments to Government Reports 2024
30 Jun 2025	PDMR Shareholding
27 Jun 2025	PDMR Shareholding
24 Jun 2025	PDMR Shareholding
13 Jun 2025	PDMR Shareholding
03 Jun 2025	PDMR Shareholding
30 May 2025	Total Voting Rights
29 May 2025	Lincoln Pan appointed Chief Executive Officer
26 May 2025	2025 Financial Results - Q1 Interim Management Statement
26 May 2025	Director Appointment and Resignation Announcement
21 May 2025	PDMR Shareholding
16 May 2025	PDMR Shareholding
14 May 2025	Total Voting Rights
08 May 2025	Scrip Dividend Scheme
02 May 2025	Results of 2025 Annual General Meeting
30 Apr 2025	2024 Final Dividend
25 Apr 2025	2024 Final Dividend
07 Apr 2025	2025 Annual General Meeting Proxy Form
07 Apr 2025	Notice of 2025 Annual General Meeting
07 Apr 2025	2024 Financials
02 Apr 2025	Scrip Dividend Scheme - Letter to shareholders
02 Apr 2025	Scrip Dividend Scheme
28 Mar 2025	PDMR Shareholding
25 Mar 2025	Block Listing Six Month Return
17 Mar 2025	PDMR Shareholding
10 Mar 2025	2024 Financial Results - Preliminary Results Announcement
24 Feb 2025	Directorate Change
31 Jan 2025	Total Voting Rights
21 Jan 2025	PDMR Shareholding
13 Jan 2025	Transaction in Own Shares
10 Jan 2025	Transaction in Own Shares
10 Dec 2024	Notification of Major Interest in Shares
14 Nov 2024	2024 Financials Results - Interim Statement
31 Oct 2024	Total Voting Rights
30 Oct 2024	PDMR Shareholding
29 Oct 2024	PDMR Shareholding
25 Oct 2024	PDMR Shareholding
18 Oct 2024	PDMR Shareholding
10 Oct 2024	2024 Interim Dividend
09 Oct 2024	PDMR Shareholding
09 Oct 2024	LISTING OF SHARES UNDER THE SCRIP DIVIDEND SCHEME
07 Oct 2024	PDMR Shareholding
02 Oct 2024	2024 Interim Dividend
27 Sep 2024	2024 Interim Dividend
27 Sep 2024	2024 Interim Dividend
25 Sep 2024	Block Listing Six Monthly Return
09 Sep 2024	PDMR Shareholding
04 Sep 2024	Scrip Dividend Scheme
14 Aug 2024	PDMR Shareholding
05 Aug 2024	2024 Financials - Interim Results 30 June 2024
02 Jul 2024	PDMR Shareholding
28 Jun 2024	PDMR Shareholding
27 Jun 2024	Report on Payments to Government for the year ended 31st December 2023
26 Jun 2024	PDMR Shareholding
26 Jun 2024	PDMR Shareholding
24 Jun 2024	PDMR Shareholding
21 Jun 2024	PDMR Shareholding
19 Jun 2024	PDMR Shareholding
19 Jun 2024	PDMR Shareholding
18 Jun 2024	PDMR Shareholding
12 Jun 2024	PDMR Shareholding
07 Jun 2024	PDMR Shareholding
05 Jun 2024	PDMR Shareholding
04 Jun 2024	PDMR Shareholding
03 Jun 2024	PDMR Shareholding
31 May 2024	Total Voting Rights
28 May 2024	Share Repurchase
23 May 2024	2024 Financial Results - Q1
21 May 2024	PDMR Shareholding
17 May 2024	PDMR Shareholding
16 May 2024	Share Repurchase
15 May 2024	Total Voting Rights
14 May 2024	Share Repurchase
13 May 2024	Share Repurchase
10 May 2024	Share Repurchase
09 May 2024	Scrip Dividend Scheme
09 May 2024	Share Repurchase
08 May 2024	Results of 2024 Annual General Meeting
08 May 2024	Jardine Matheson Holdings Limited – Share Repurchase
07 May 2024	Jardine Matheson Holdings Limited – Share Repurchase
07 May 2024	Jardine Matheson Holdings Limited – Share Repurchase
03 May 2024	Jardine Matheson Holdings Limited – Share Repurchase
03 May 2024	Jardine Matheson Holdings Limited – Share Repurchase
02 May 2024	Jardine Matheson Holdings Limited – 2023-Final Dividend
30 Apr 2024	Jardine Matheson Holdings Limited – Total Voting Rights
30 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
29 Apr 2024	Jardine Matheson Holdings Limited - Share Repurchase
26 Apr 2024	Jardine Matheson Holdings Limited – 2023 Final Dividend
26 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
25 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
24 Apr 2024	Jardine Matheson Holdings Limited - Share Repurchase
23 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
23 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
19 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
18 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
17 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
16 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
15 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
12 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
09 Apr 2024	Share Repurchase
09 Apr 2024	Jardine Matheson Holdings Limited – Proxy Form
09 Apr 2024	Notice of 2024 Annual General Meeting
09 Apr 2024	2023 Financials - Annual Report
05 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
03 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
03 Apr 2024	JARDINE MATHESON HOLDINGS LIMITED – Scrip Dividend Scheme
02 Apr 2024	Jardine Matheson Holdings Limited – Share Repurchase
28 Mar 2024	Total Voting Rights
28 Mar 2024	Jardine Matheson Holdings Limited – Share Repurchase
27 Mar 2024	Jardine Matheson Holdings Limited – Share Repurchase
26 Mar 2024	Jardine Matheson Holdings Limited – Share Repurchase
25 Mar 2024	Jardine Matheson Holdings Limited – Share Repurchase
25 Mar 2024	Block Listing Six Monthly Return
22 Mar 2024	Jardine Matheson Holdings Limited – Share Repurchase
21 Mar 2024	Jardine Matheson Holdings Limited – Share Repurchase
19 Mar 2024	PDMR Shareholding
13 Mar 2024	Jardine Matheson Holdings Limited – Share Repurchase
12 Mar 2024	PDMR Shareholding
12 Mar 2024	PDMR Shareholding
11 Mar 2024	Transaction in Own Shares
07 Mar 2024	2023 Preliminary Announcement of Results
20 Feb 2024	PDMR Shareholding
06 Feb 2024	PDMR Shareholding
22 Jan 2024	PDMR Shareholding
18 Jan 2024	PDMR Shareholding
29 Dec 2023	Total Voting Rights as at 2023-12-29
06 Dec 2023	PDMR Shareholding
09 Nov 2023	2023 Financial Results - Q3
30 Oct 2023	PDMR Shareholding
16 Oct 2023	PDMR Shareholding
13 Oct 2023	PDMR Shareholding
05 Oct 2023	PDMR Shareholding
03 Oct 2023	PDMR Shareholding
25 Sep 2023	Block Listing Six Month Return
25 Sep 2023	PDMR Shareholding
22 Sep 2023	2023 Interim Dividend
14 Sep 2023	PDMR Shareholding
29 Aug 2023	PDMR Shareholding
21 Aug 2023	PDMR Shareholding
15 Aug 2023	PDMR Shareholding
14 Aug 2023	PDMR Shareholding
11 Aug 2023	PDMR Shareholding
08 Aug 2023	PDMR Shareholding
02 Aug 2023	PDMR Shareholding
28 Jul 2023	2023 Financials - Interim Report 30 June 2023
30 Jun 2023	Payments to Governments 2022
29 Jun 2023	PDMR Shareholding
26 Jun 2023	Jardine Matheson Holdings Limited - Notice of Transactions by PDMR
16 Jun 2023	Notification of a Transaction by a PDMR 2023-06-16
12 Jun 2023	Notification of Share Transactions of a person closely associated with Directors
08 Jun 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
01 Jun 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
18 May 2023	2023 Financial Results - Q1
10 May 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
04 May 2023	2022 Final Dividend
21 Apr 2023	2022 Final Dividend
21 Apr 2023	Director/Persons Discharging Managerial Responsibilities
03 Apr 2023	2023 Annual General Meeting
03 Apr 2023	2023 Proxy Form
03 Apr 2023	2022 Financials - Annual Report
29 Mar 2023	Scrip Dividend Scheme
27 Mar 2023	Block Listing Interim Review
14 Mar 2023	Notification of a Transaction by a PDMR 2023-03-14
02 Mar 2023	2022 Preliminary Announcement of Results
20 Jan 2023	Notification of a Transaction by a PDMR 2023-01-20
10 Nov 2022	2022 Financial Results - Q3
08 Nov 2022	Notification of a Transaction by a PDMR 2022-11-08
07 Nov 2022	Notification of a Transaction by a PDMR 2022-11-07
31 Oct 2022	Jardine Matheson Holdings Limited - Notice of Transactions by PDMR
19 Oct 2022	Jardine Matheson Holdings Limited - Notice of Transactions by PDMR
12 Oct 2022	Jardine Matheson Holdings Limited - Notice of Transactions by PDMR
26 Sep 2022	2022 INTERIM DIVIDEND
07 Apr 2022	2021 Financials - Annual Report
03 Mar 2022	2021 Preliminary Announcement of Results
03 Mar 2022	2021 Financial Results - Q3
02 Aug 2021	2021 Financial Results Q2
06 May 2021	2021 Financial Results - Q1
08 Apr 2021	2020 Financials - Annual Report
11 Mar 2021	2020 Preliminary Announcement of Results
05 Nov 2020	2020 Financial Results - Q3
03 Aug 2020	2020 Financials - Interim Report 30 June
03 Aug 2020	2020 Financial Results Q1
07 Apr 2020	2019 Financials
05 Mar 2020	Preliminary Announcement of Results 2019
18 Nov 2019	2019 Q3 Results
05 Aug 2019	2019 Q2 Interim Financials
09 May 2019	2019 Q1 Results
04 Apr 2019	2018 Financials
28 Feb 2019	2018 Preliminary Announcement of Results
27 Jul 2018	2018 Q2 Interim Financials
12 Apr 2018	2017 Financials
08 Mar 2018	2017 Preliminary Announcement of Results
07 Aug 2017	2017 Q2 Interim Financials
05 Apr 2017	2016 Annual Report
02 Mar 2017	2016 Q4 Preliminary Results
09 Nov 2016	2016 Q3 Interim Management Statement
31 Jul 2016	2016 Half-Yearly results
07 Apr 2016	2015 Financials
09 Apr 2015	2014 Financials
03 Apr 2014	2013 Financials
10 Sep 2013	2012 Financials
14 Sep 2012	2011 Financials
07 Apr 2011	2010 Financials

Listing Type:	International Company
Listing Status:	Listed
Listed on BSX:	26 Jan 1996
Available To:	General Public

Jardine Matheson Holdings Limited

Other Market Trading History (USD)

FINANCIAL AND OTHER INFORMATION

Date Posted

Description

26 Sep 2025

25 Sep 2025

09 Sep 2025

04 Sep 2025

03 Sep 2025

03 Sep 2025

11 Aug 2025

08 Aug 2025

04 Aug 2025

11 Jul 2025

02 Jul 2025

30 Jun 2025

30 Jun 2025

27 Jun 2025

24 Jun 2025

13 Jun 2025

03 Jun 2025

30 May 2025

29 May 2025

26 May 2025

26 May 2025

21 May 2025

16 May 2025

14 May 2025

08 May 2025

02 May 2025

30 Apr 2025

25 Apr 2025

07 Apr 2025

07 Apr 2025

07 Apr 2025

02 Apr 2025

02 Apr 2025

28 Mar 2025

25 Mar 2025

17 Mar 2025

10 Mar 2025

24 Feb 2025

31 Jan 2025

21 Jan 2025

13 Jan 2025

10 Jan 2025

10 Dec 2024

14 Nov 2024

31 Oct 2024

30 Oct 2024

29 Oct 2024

25 Oct 2024

18 Oct 2024

10 Oct 2024

09 Oct 2024

09 Oct 2024

07 Oct 2024

02 Oct 2024

27 Sep 2024

27 Sep 2024

25 Sep 2024

09 Sep 2024

04 Sep 2024

14 Aug 2024

05 Aug 2024

02 Jul 2024

28 Jun 2024

27 Jun 2024

26 Jun 2024

26 Jun 2024

24 Jun 2024

21 Jun 2024

19 Jun 2024

19 Jun 2024

18 Jun 2024

12 Jun 2024

07 Jun 2024