Bermuda Stock Exchange

8 Canada Square
London E14 5HQ
United Kingdom

Tel: +44 (0) 779 319 5153
Email: lee.t.davis@hsbc.com

BSX Ticker: HSBC.BH
BSX Currency: USD
Other Ticker: HSBA.LN
Other Currency: GBp
Other Exchange: London
ISIN: GB0005405286
SEDOL: 0540528
FIGI: BBG000CLFS29

Website: www.hsbc.com

HSBC Holdings plc was incorporated under the laws of England and Wales on January 1st, 1959. The Ordinary Shares began trading on the London Stock Exchange (LSE) on 8th April 1991. The BSX listing is a secondary listing and is effective from 18 February 2004.

For a complete listing of HSBC Holdings plc Directors visit: https://www.hsbc.com/who-we-are/leadership-and-governance/board-of-directors

Other Market Trading History (GBp)

Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2025/07/04	885.90	886.00	885.90	3,971,136
2025/07/03	884.60	884.80	884.80	12,442,219
2025/07/02	885.20	885.30	885.30	12,343,723
2025/07/01	870.60	870.70	870.60	8,511,179
2025/06/30	881.70	881.80	881.80	14,650,592
2025/06/27	884.10	884.30	884.30	8,803,290
2025/06/26	875.40	875.50	875.50	12,913,001
2025/06/25	889.80	890.00	890.00	15,230,054
2025/06/24	886.00	886.40	886.40	15,297,066
2025/06/23	860.20	860.30	860.30	13,874,578
2025/06/20	866.90	867.20	866.90	36,865,835
2025/06/19	864.40	864.50	864.40	11,628,484
2025/06/18	874.60	874.70	874.70	14,394,014
2025/06/17	863.30	863.40	863.40	18,820,707
2025/06/16	875.50	875.60	875.60	13,434,739
2025/06/13	866.50	866.60	866.50	16,345,228
2025/06/12	875.50	875.60	875.50	16,169,594
2025/06/11	874.00	874.20	874.00	16,599,964
2025/06/10	875.10	875.20	875.20	13,551,818
2025/06/09	886.10	886.20	886.20	9,329,236
2025/06/06	881.60	881.70	881.70	8,648,639
2025/06/05	873.40	873.50	873.40	11,565,395
2025/06/04	872.50	872.60	872.60	11,078,974
2025/06/03	875.70	875.80	875.80	14,167,585
2025/06/02	875.90	876.00	875.90	13,827,414
2025/05/30	873.20	873.30	873.20	41,449,137
2025/05/28	865.20	865.40	865.40	12,539,892
2025/05/27	867.40	867.50	867.40	11,954,456
2025/05/23	868.80	868.90	868.80	21,059,638
2025/05/22	880.60	880.70	880.60	25,044,058
2025/05/21	884.50	884.60	884.60	18,898,175
2025/05/20	889.00	889.20	889.20	12,351,272
2025/05/19	881.30	881.40	881.30	14,300,779
2025/05/16	882.60	882.80	882.80	23,135,532
2025/05/15	879.40	879.50	879.50	12,880,367
2025/05/14	870.70	871.10	871.10	19,423,140
2025/05/13	876.10	876.20	876.10	16,199,852
2025/05/12	881.90	882.00	881.90	21,028,390
2025/05/09	849.10	849.20	849.20	13,493,835
2025/05/08	843.60	843.70	843.60	18,982,510
2025/05/07	843.10	843.20	843.20	20,761,996
2025/05/06	846.30	846.50	846.50	14,500,616
2025/05/02	845.40	845.50	845.40	13,017,738
2025/05/01	824.70	824.90	824.70	7,675,548
2025/04/29	855.40	855.60	855.60	24,330,074
2025/04/28	833.60	833.70	833.70	17,450,088
2025/04/25	833.90	834.00	834.00	13,062,416
2025/04/24	827.20	827.30	827.30	15,030,183
2025/04/23	845.00	845.20	845.20	28,262,076
2025/04/22	800.00	800.30	800.30	18,916,031
2025/04/17	789.00	789.10	789.00	24,100,865
2025/04/16	787.20	787.70	787.70	24,014,325
2025/04/15	783.50	783.60	783.50	17,211,070
2025/04/14	770.90	771.00	770.90	19,075,472
2025/04/11	743.40	743.50	743.50	30,505,671
2025/04/10	733.70	733.80	733.70	33,878,156
2025/04/09	713.20	713.30	713.20	32,699,935
2025/04/08	735.10	735.20	735.20	36,892,651
2025/04/07	737.70	737.80	737.80	49,068,711
2025/04/04	760.00	760.10	760.00	32,109,207
2025/04/03	804.70	805.40	804.70	40,133,935
2025/04/02	882.90	883.00	883.00	13,836,515
2025/04/01	877.20	877.30	877.20	14,142,681
2025/03/31	873.90	874.00	873.90	23,012,281
2025/03/28	885.40	885.50	885.40	13,044,306
2025/03/27	893.30	893.40	893.40	17,429,989
2025/03/26	895.70	895.80	895.70	15,919,794
2025/03/25	889.30	889.40	889.40	17,478,154
2025/03/24	886.60	886.70	886.60	11,752,140
2025/03/21	881.60	881.70	881.60	60,342,412
2025/03/20	876.10	876.20	876.10	21,728,183
2025/03/19	895.90	896.00	895.90	15,954,451
2025/03/18	894.20	894.30	894.30	18,789,949
2025/03/17	877.50	877.70	877.70	11,870,845
2025/03/14	870.00	870.10	870.00	12,713,837
2025/03/13	852.30	853.10	853.10	14,412,234
2025/03/12	847.70	847.80	847.70	20,873,208
2025/03/11	841.50	841.60	841.60	24,926,223
2025/03/10	854.60	854.80	854.80	25,210,565
2025/03/07	876.40	876.50	876.40	22,448,314
2025/03/06	881.00	881.10	881.00	29,026,892
2025/03/05	928.40	928.50	928.40	22,243,708
2025/03/04	916.30	916.40	916.30	24,257,223
2025/03/03	942.40	942.50	942.50	26,047,242
2025/02/28	933.60	933.70	933.60	74,010,348
2025/02/27	912.30	912.40	912.30	17,196,466
2025/02/26	911.50	911.70	911.70	21,533,672
2025/02/25	899.30	899.50	899.50	23,141,128
2025/02/24	877.60	877.70	877.70	15,223,590
2025/02/21	885.80	885.90	885.80	19,295,400
2025/02/20	879.70	879.80	879.80	22,534,747
2025/02/19	895.20	895.40	895.40	28,168,189
2025/02/18	897.60	898.10	898.10	23,161,128
2025/02/17	881.30	881.50	881.30	14,467,395
2025/02/14	869.40	869.70	869.70	18,975,578
2025/02/13	875.80	875.90	875.90	20,386,003
2025/02/12	881.20	881.70	881.70	18,079,369
2025/02/11	875.50	875.60	875.60	18,840,956
2025/02/10	866.20	866.30	866.20	30,637,443
2025/02/07	853.90	854.00	854.00	15,423,366
2025/02/06	847.90	848.00	848.00	11,086,175
2025/02/05	826.50	826.60	826.50	16,015,129
2025/02/04	829.20	829.30	829.20	12,145,926
2025/02/03	821.60	821.70	821.60	18,127,228
2025/01/31	845.70	845.80	845.70	18,937,998
2025/01/30	840.00	840.20	840.20	9,611,113
2025/01/29	835.70	835.80	835.80	15,096,535
2025/01/28	824.00	824.20	824.20	9,474,338
2025/01/27	824.50	824.60	824.50	12,725,802
2025/01/24	818.00	818.10	818.00	12,141,554
2025/01/23	829.20	829.30	829.30	13,866,984
2025/01/22	823.00	823.10	823.00	12,415,635
2025/01/21	825.40	825.50	825.50	12,494,217
2025/01/20	825.30	825.40	825.30	11,381,367
2025/01/17	822.70	823.00	822.70	26,292,003
2025/01/16	817.80	818.00	817.80	18,265,531
2025/01/15	804.40	804.50	804.40	23,443,711
2025/01/14	799.20	799.40	799.20	16,757,910
2025/01/13	798.20	798.30	798.30	16,947,027
2025/01/10	799.10	799.20	799.10	17,856,540
2025/01/09	802.40	802.50	802.50	14,235,972
2025/01/08	791.00	791.20	791.20	18,331,613
2025/01/07	776.00	776.10	776.00	18,159,399
2025/01/06	784.50	784.60	784.50	14,325,410
2025/01/03	782.20	782.30	782.30	17,970,823
2025/01/02	783.40	783.60	783.40	16,018,385
2024/12/31	785.30	785.50	785.30	5,220,114
2024/12/30	781.60	781.70	781.70	10,827,988
2024/12/27	777.00	777.10	777.10	9,097,938
2024/12/24	771.80	772.00	772.00	3,473,317
2024/12/23	765.00	765.10	765.10	10,034,691
2024/12/20	760.80	761.10	760.80	71,592,771
2024/12/19	765.00	765.10	765.10	19,516,710
2024/12/18	767.90	768.00	767.90	17,326,778
2024/12/17	757.70	757.90	757.70	15,908,285
2024/12/16	761.50	761.60	761.50	14,315,729
2024/12/13	766.10	766.20	766.20	11,049,459
2024/12/12	760.90	761.10	761.10	12,818,754
2024/12/11	755.90	756.00	755.90	12,771,691
2024/12/10	749.90	750.00	750.00	9,971,421
2024/12/09	750.00	750.10	750.10	10,531,941
2024/12/06	743.60	743.70	743.60	10,992,763
2024/12/05	751.30	751.40	751.30	10,586,548
2024/12/04	744.20	744.30	744.20	10,909,121
2024/12/03	743.60	743.70	743.70	14,175,051
2024/12/02	737.90	738.00	737.90	13,001,862
2024/11/29	732.70	732.90	732.70	19,664,411
2024/11/28	731.80	731.90	731.90	6,161,266
2024/11/27	731.90	732.00	731.90	15,760,847
2024/11/26	732.60	732.70	732.60	13,459,067
2024/11/25	733.70	733.80	733.70	46,253,231
2024/11/22	724.30	724.40	724.40	17,665,462
2024/11/21	726.80	726.90	726.90	14,572,784
2024/11/20	722.40	722.50	722.50	13,783,193
2024/11/19	724.20	724.30	724.30	17,689,872
2024/11/18	727.80	727.90	727.80	17,173,793
2024/11/15	716.80	716.90	716.80	19,155,453
2024/11/14	706.20	706.30	706.20	15,627,928
2024/11/13	700.70	700.80	700.80	17,149,742
2024/11/12	693.80	693.90	693.90	20,514,017
2024/11/11	699.10	699.20	699.20	15,084,690
2024/11/08	689.90	690.00	690.00	22,206,636
2024/11/07	715.50	715.60	715.60	24,371,917
2024/11/06	724.20	724.30	724.20	20,205,383
2024/11/05	722.00	722.40	722.40	17,299,454
2024/11/04	717.70	717.80	717.70	14,218,370
2024/11/01	709.60	709.80	709.60	16,255,440
2024/10/31	711.60	711.70	711.70	26,369,494
2024/10/30	706.20	706.40	706.20	17,384,325
2024/10/29	713.70	713.80	713.70	37,495,549
2024/10/28	692.10	692.20	692.10	18,207,594
2024/10/25	682.00	682.10	682.10	11,428,837
2024/10/24	679.90	680.00	679.90	10,796,864
2024/10/23	679.60	679.90	679.90	13,651,838
2024/10/22	681.50	681.60	681.50	12,963,853
2024/10/21	675.40	675.60	675.40	10,579,614
2024/10/18	680.50	680.60	680.60	12,417,606
2024/10/17	677.90	678.00	678.00	13,204,839
2024/10/16	672.70	672.80	672.80	11,086,584
2024/10/15	669.10	669.20	669.20	22,597,361
2024/10/14	675.70	675.80	675.80	9,913,187
2024/10/11	673.20	673.30	673.20	8,480,947
2024/10/10	672.20	672.30	672.20	18,937,053
2024/10/09	669.30	669.40	669.40	13,573,957
2024/10/08	665.90	666.00	666.00	23,951,127
2024/10/07	695.10	695.20	695.20	15,236,532
2024/10/04	691.80	691.90	691.80	23,262,838
2024/10/03	685.00	685.10	685.00	23,403,394
2024/10/02	676.00	676.10	676.00	18,143,289
2024/10/01	664.70	664.80	664.70	16,935,502
2024/09/30	669.20	669.40	669.20	18,884,107
2024/09/27	680.90	681.00	680.90	23,639,112
2024/09/26	679.80	679.90	679.80	27,316,353
2024/09/25	665.80	665.90	665.80	20,730,194
2024/09/24	672.20	672.70	672.20	27,365,551
2024/09/23	670.60	670.70	670.70	19,913,195
2024/09/20	660.50	660.60	660.50	66,905,953
2024/09/19	669.30	669.40	669.30	27,597,013
2024/09/18	658.30	658.40	658.30	10,649,743
2024/09/17	661.80	661.90	661.80	18,208,301
2024/09/16	654.70	654.80	654.70	13,172,202
2024/09/13	658.70	658.80	658.70	10,128,987
2024/09/12	655.50	655.60	655.60	13,003,511
2024/09/11	649.00	649.10	649.10	17,609,608
2024/09/10	648.90	649.00	649.00	15,523,646
2024/09/09	661.10	661.20	661.10	13,424,863
2024/09/06	648.70	648.80	648.80	13,996,660
2024/09/05	660.90	661.00	660.90	18,701,519
2024/09/04	658.70	658.80	658.70	12,969,436
2024/09/03	658.30	658.40	658.40	14,788,839
2024/09/02	665.90	666.00	665.90	9,595,176
2024/08/30	666.60	666.70	666.70	33,337,304
2024/08/29	660.70	660.80	660.80	11,477,278
2024/08/28	659.60	659.70	659.70	8,549,032
2024/08/27	660.90	661.00	660.90	11,748,476
2024/08/23	654.70	654.80	654.70	13,456,894
2024/08/22	654.00	654.10	654.10	10,696,522
2024/08/21	653.40	653.50	653.50	13,892,673
2024/08/20	651.10	651.20	651.10	15,182,247
2024/08/19	663.50	663.60	663.60	9,924,841
2024/08/16	656.50	656.60	656.60	17,721,512
2024/08/15	655.70	655.80	655.80	12,173,934
2024/08/14	649.70	649.80	649.80	12,717,511
2024/08/13	645.50	645.60	645.50	10,080,271
2024/08/12	643.80	643.90	643.90	12,377,100
2024/08/09	642.50	642.60	642.50	10,400,628
2024/08/08	639.60	639.70	639.60	13,650,553
2024/08/07	640.60	640.70	640.60	16,649,484
2024/08/06	628.00	628.10	628.00	17,638,439
2024/08/05	625.80	626.00	625.80	38,296,555
2024/08/02	636.20	636.30	636.30	34,378,717
2024/08/01	658.40	658.50	658.50	32,905,473
2024/07/31	703.90	704.00	704.00	33,891,309
2024/07/30	676.80	676.90	676.90	15,082,399
2024/07/29	669.90	670.00	670.00	17,255,591
2024/07/26	665.20	665.30	665.20	14,760,975
2024/07/25	660.90	661.00	661.00	12,253,630
2024/07/24	662.90	663.00	663.00	11,715,002
2024/07/23	666.10	666.20	666.10	13,970,465
2024/07/22	667.60	667.70	667.60	10,142,204
2024/07/19	660.10	660.20	660.10	14,563,279
2024/07/18	663.50	663.60	663.50	13,101,965
2024/07/17	666.60	666.70	666.70	11,335,432
2024/07/16	663.90	664.00	664.00	12,730,248
2024/07/15	663.80	664.00	663.80	12,713,887
2024/07/12	671.00	671.10	671.10	10,006,616
2024/07/11	669.30	669.40	669.40	10,935,981
2024/07/10	670.50	670.60	670.50	13,869,192
2024/07/09	669.50	669.60	669.50	22,926,608
2024/07/08	672.90	673.00	672.90	16,483,257
2024/07/05	673.50	673.60	673.60	23,355,261
2024/07/04	691.20	691.30	691.30	14,053,149
2024/07/03	685.30	685.40	685.30	15,055,734
2024/07/02	688.80	688.90	688.90	17,041,885
2024/07/01	690.90	691.00	690.90	15,466,149
2024/06/28	683.80	683.90	683.90	23,845,206
2024/06/27	689.20	689.30	689.30	15,806,545
2024/06/26	688.00	688.10	688.10	19,931,285
2024/06/25	686.90	687.00	687.00	14,151,447
2024/06/24	690.60	690.70	690.70	23,185,539
2024/06/21	683.70	684.20	683.70	88,063,320
2024/06/20	696.90	697.00	697.00	15,082,713
2024/06/19	692.90	693.00	693.00	14,505,094
2024/06/18	686.40	686.50	686.50	13,943,709
2024/06/17	682.90	683.00	683.00	13,646,550
2024/06/14	676.80	676.90	676.80	21,260,630
2024/06/13	673.20	673.30	673.20	16,467,479
2024/06/12	681.80	681.90	681.80	16,708,840
2024/06/11	677.60	677.70	677.60	19,782,244
2024/06/10	693.50	693.60	693.60	16,087,035
2024/06/07	694.60	694.70	694.60	16,780,235
2024/06/06	692.20	692.30	692.20	12,811,668
2024/06/05	685.50	685.60	685.50	21,906,225
2024/06/04	690.00	690.20	690.20	17,931,513
2024/06/03	693.20	693.30	693.30	12,943,118
2024/05/31	696.30	696.40	696.40	49,353,649
2024/05/30	692.80	692.90	692.80	22,813,295
2024/05/29	685.10	685.20	685.10	14,513,786
2024/05/28	687.90	688.00	688.00	15,835,943
2024/05/24	693.40	693.60	693.40	15,084,650
2024/05/23	691.30	691.40	691.40	15,169,829
2024/05/22	692.70	692.80	692.80	14,841,476
2024/05/21	697.60	697.70	697.70	14,890,309
2024/05/20	695.60	695.70	695.60	10,603,119
2024/05/17	697.00	697.20	697.00	25,179,700
2024/05/16	696.40	696.50	696.50	34,312,797
2024/05/15	701.60	701.70	701.70	15,816,882
2024/05/14	706.20	706.40	706.40	20,370,753
2024/05/13	698.70	699.20	699.20	17,776,157
2024/05/10	696.00	696.10	696.00	20,169,742
2024/05/09	690.90	691.00	690.90	18,338,602
2024/05/08	720.80	720.90	720.80	26,271,709
2024/05/07	712.60	712.70	712.60	18,686,987
2024/05/03	705.40	705.50	705.50	16,225,577
2024/05/02	705.00	705.10	705.00	17,800,308
2024/05/01	697.40	697.50	697.50	10,759,737
2024/04/30	695.50	695.60	695.60	39,547,709
2024/04/29	668.10	668.20	668.10	17,980,522
2024/04/26	663.60	663.70	663.60	12,362,056
2024/04/25	661.90	662.00	661.90	14,834,987
2024/04/24	663.60	663.70	663.60	14,520,905
2024/04/23	667.60	667.70	667.70	23,138,179
2024/04/22	666.40	666.50	666.50	20,241,412
2024/04/19	646.10	646.20	646.20	17,763,900
2024/04/18	644.50	644.60	644.60	14,528,105
2024/04/17	636.00	636.10	636.10	15,209,331
2024/04/16	631.70	631.80	631.70	20,496,413
2024/04/15	651.10	651.20	651.10	15,888,997
2024/04/12	653.30	653.40	653.40	22,130,189
2024/04/11	646.70	646.90	646.70	27,901,231
2024/04/10	663.10	663.20	663.20	33,306,309
2024/04/09	644.60	644.70	644.70	21,363,104
2024/04/08	644.20	644.50	644.50	13,345,885
2024/04/05	641.30	641.40	641.40	22,629,400
2024/04/04	641.70	641.80	641.70	18,753,903
2024/04/03	631.10	631.20	631.10	23,155,605
2024/04/02	621.30	621.40	621.40	14,827,695
2024/03/28	618.90	619.00	619.00	18,651,587
2024/03/27	615.00	615.10	615.00	16,796,829
2024/03/26	627.30	627.40	627.30	12,862,420
2024/03/25	624.50	624.60	624.60	13,042,589
2024/03/22	624.80	624.90	624.90	15,993,916
2024/03/21	620.80	621.10	621.10	22,573,008
2024/03/20	605.30	605.40	605.40	13,555,559
2024/03/19	602.90	603.00	602.90	17,956,729
2024/03/18	602.40	602.50	602.50	16,900,861
2024/03/15	597.90	598.00	598.00	100,055,374
2024/03/14	586.40	586.50	586.40	21,397,433
2024/03/13	589.70	589.80	589.70	23,959,329
2024/03/12	592.60	592.70	592.60	24,833,026
2024/03/11	575.80	575.90	575.80	26,694,676
2024/03/08	579.90	580.00	579.90	16,456,852
2024/03/07	590.70	590.80	590.70	25,148,962
2024/03/06	611.90	612.00	612.00	20,747,216
2024/03/05	610.10	610.20	610.10	15,953,667
2024/03/04	608.30	608.40	608.40	18,301,706
2024/03/01	612.70	612.80	612.80	19,421,928
2024/02/29	614.50	614.60	614.50	48,231,082
2024/02/28	609.40	609.50	609.50	19,981,663
2024/02/27	602.30	602.40	602.40	22,821,442
2024/02/26	595.60	595.70	595.70	25,824,749
2024/02/23	597.10	597.20	597.20	21,012,881
2024/02/22	590.40	590.50	590.50	29,620,845
2024/02/21	589.70	589.80	589.80	65,752,243
2024/02/20	643.70	643.80	643.80	19,077,341
2024/02/19	638.00	638.20	638.20	9,023,040
2024/02/16	638.70	638.80	638.80	23,559,340
2024/02/15	626.50	626.60	626.60	18,580,326
2024/02/14	620.70	620.80	620.70	15,353,184
2024/02/13	610.50	610.60	610.50	16,086,340
2024/02/12	608.40	608.70	608.40	13,226,851
2024/02/09	609.40	609.50	609.50	15,702,828
2024/02/08	617.60	617.70	617.70	14,416,394
2024/02/07	627.20	627.30	627.20	12,562,336
2024/02/06	631.90	632.00	632.00	20,670,885
2024/02/05	619.20	619.30	619.20	17,521,351
2024/02/02	614.00	614.10	614.10	11,318,313
2024/02/01	611.20	611.30	611.20	13,609,111
2024/01/31	618.20	618.30	618.20	26,421,890
2024/01/30	621.10	621.20	621.20	14,288,481
2024/01/29	616.90	617.00	617.00	10,179,150
2024/01/26	616.80	616.90	616.90	16,077,298
2024/01/25	604.80	604.90	604.90	13,516,065
2024/01/24	604.80	604.90	604.90	12,361,597
2024/01/23	598.80	598.90	598.80	17,820,362
2024/01/22	597.10	597.20	597.20	19,343,612
2024/01/19	588.30	588.40	588.40	19,236,015
2024/01/18	589.40	589.50	589.50	13,122,950
2024/01/17	587.60	587.70	587.70	18,853,118
2024/01/16	593.50	593.60	593.50	17,642,246
2024/01/15	596.30	596.40	596.40	18,638,183
2024/01/12	610.00	610.10	610.10	15,501,535
2024/01/11	611.30	611.40	611.40	26,278,246
2024/01/10	630.70	630.80	630.70	15,922,513
2024/01/09	634.50	634.70	634.50	11,560,067
2024/01/08	639.90	640.00	640.00	15,109,979
2024/01/05	634.30	634.50	634.30	13,611,293
2024/01/04	632.50	632.60	632.50	13,700,361
2024/01/03	625.40	625.70	625.40	11,678,762
2024/01/02	630.50	630.60	630.50	12,410,145
2023/12/29	635.40	635.50	635.50	5,256,628
2023/12/28	631.60	631.70	631.60	8,784,155
2023/12/27	631.50	631.60	631.50	11,819,820
2023/12/22	627.70	627.80	627.80	8,191,811
2023/12/21	622.40	622.50	622.50	10,162,626
2023/12/20	619.30	619.40	619.40	17,520,014
2023/12/19	613.10	613.20	613.10	13,200,768
2023/12/18	612.70	612.80	612.80	10,284,514
2023/12/15	609.00	609.10	609.00	56,826,576
2023/12/14	616.20	616.30	616.30	25,403,561
2023/12/13	617.20	617.30	617.20	16,491,709
2023/12/12	618.70	618.80	618.80	17,417,850
2023/12/11	616.40	616.50	616.40	14,357,267
2023/12/08	619.00	619.20	619.20	13,692,043
2023/12/07	612.20	612.40	612.40	13,047,393
2023/12/06	614.60	614.70	614.70	17,780,650
2023/12/05	603.40	603.50	603.40	16,912,829
2023/12/04	604.10	604.20	604.10	13,482,693
2023/12/01	604.10	604.20	604.10	14,015,442
2023/11/30	602.00	602.10	602.10	51,747,394
2023/11/29	594.80	594.90	594.80	15,021,710
2023/11/28	607.20	607.30	607.20	13,834,736
2023/11/27	607.40	607.60	607.40	9,661,034
2023/11/24	609.50	609.60	609.50	9,145,612
2023/11/23	611.70	611.80	611.70	10,199,216
2023/11/22	606.70	606.80	606.70	15,784,038
2023/11/21	613.20	613.30	613.30	9,576,194
2023/11/20	616.20	616.30	616.20	13,251,150
2023/11/17	615.40	615.50	615.40	18,136,678
2023/11/16	608.70	608.80	608.80	12,886,079
2023/11/15	616.90	617.00	617.00	15,099,887
2023/11/14	604.90	605.10	604.90	17,263,481
2023/11/13	607.80	607.90	607.90	12,755,951
2023/11/10	599.10	599.20	599.20	11,868,986
2023/11/09	603.00	603.10	603.10	12,763,219
2023/11/08	607.30	607.40	607.30	19,540,122
2023/11/07	608.20	608.30	608.30	13,298,302
2023/11/06	609.20	609.30	609.30	16,317,704
2023/11/03	602.10	602.20	602.20	17,707,066
2023/11/02	601.20	601.30	601.30	15,626,514
2023/11/01	590.00	590.10	590.10	17,575,399
2023/10/31	592.10	592.30	592.30	21,725,995
2023/10/30	587.20	587.30	587.30	26,660,093
2023/10/27	601.00	601.10	601.00	18,549,897
2023/10/26	609.10	609.20	609.10	22,088,178
2023/10/25	615.10	615.20	615.10	9,811,324
2023/10/24	612.80	612.90	612.80	12,597,463
2023/10/23	612.50	612.70	612.50	11,829,002
2023/10/20	615.90	616.00	615.90	30,114,094
2023/10/19	641.10	641.20	641.20	17,565,419
2023/10/18	650.30	650.40	650.30	11,798,737
2023/10/17	652.90	653.00	653.00	15,046,413
2023/10/16	651.30	651.40	651.30	12,351,047
2023/10/13	652.50	652.60	652.60	10,607,427
2023/10/12	657.90	658.00	657.90	17,416,121
2023/10/11	659.00	659.10	659.00	14,704,077
2023/10/10	657.80	657.90	657.80	17,433,815
2023/10/09	645.00	645.10	645.00	13,580,546
2023/10/06	654.60	654.70	654.70	16,446,771
2023/10/05	644.50	644.60	644.50	16,388,103
2023/10/04	640.40	640.50	640.50	17,372,802
2023/10/03	645.10	645.20	645.20	20,183,596
2023/10/02	639.70	639.80	639.80	11,671,277
2023/09/29	644.90	645.00	644.90	19,055,163
2023/09/28	644.90	645.00	644.90	16,019,746
2023/09/27	639.80	639.90	639.90	13,887,624
2023/09/26	639.20	639.30	639.20	13,575,956
2023/09/25	638.60	638.70	638.60	11,489,211
2023/09/22	643.00	643.10	643.10	34,366,243
2023/09/21	636.10	636.20	636.10	12,882,715
2023/09/20	633.40	633.50	633.40	12,858,707
2023/09/19	630.70	630.80	630.70	12,244,286
2023/09/18	623.00	623.10	623.00	11,041,730
2023/09/15	629.30	629.40	629.30	68,900,490
2023/09/14	626.80	626.90	626.90	22,825,622
2023/09/13	611.00	611.10	611.00	19,685,822
2023/09/12	597.30	597.40	597.30	25,902,842
2023/09/11	589.90	590.00	590.00	21,427,816
2023/09/08	584.40	584.50	584.40	9,965,225
2023/09/07	584.60	584.70	584.70	13,334,570
2023/09/06	585.20	585.30	585.30	11,012,543
2023/09/05	587.50	587.60	587.50	13,682,326
2023/09/04	585.70	585.80	585.80	19,112,642
2023/09/01	588.30	588.40	588.30	17,390,295
2023/08/31	583.10	583.20	583.10	34,514,072
2023/08/30	590.70	590.80	590.70	16,601,911
2023/08/29	595.70	595.80	595.70	15,606,192
2023/08/25	587.80	587.90	587.80	8,043,038
2023/08/24	589.10	589.20	589.10	10,643,030
2023/08/23	584.70	584.80	584.80	16,377,478
2023/08/22	580.60	580.80	580.60	10,972,266
2023/08/21	583.30	583.40	583.30	11,873,208
2023/08/18	583.90	584.00	583.90	18,576,125
2023/08/17	592.30	592.40	592.40	12,156,667
2023/08/16	589.70	589.80	589.80	18,172,147
2023/08/15	600.30	600.40	600.30	20,824,397
2023/08/14	621.40	621.50	621.50	12,389,551
2023/08/11	624.80	624.90	624.80	16,544,441
2023/08/10	632.00	632.10	632.00	12,968,321
2023/08/09	636.00	636.10	636.00	13,564,637
2023/08/08	634.60	634.70	634.60	12,752,358
2023/08/07	644.00	644.10	644.10	13,767,136
2023/08/04	636.40	636.50	636.40	12,769,362
2023/08/03	639.20	639.30	639.20	18,675,949
2023/08/02	636.90	637.00	636.90	19,238,889
2023/08/01	654.90	655.00	654.90	20,573,716
2023/07/31	646.20	646.30	646.30	16,284,944
2023/07/28	645.80	646.00	646.80	11,966,922
2023/07/27	642.30	642.40	642.30	13,385,044
2023/07/26	644.00	644.10	644.10	9,298,973
2023/07/25	644.30	644.40	644.30	9,594,989
2023/07/24	642.70	642.80	642.70	9,884,188
2023/07/21	641.90	642.00	642.00	14,659,285
2023/07/20	639.90	640.00	640.00	16,428,419
2023/07/19	628.80	628.90	628.80	12,675,294
2023/07/18	623.70	623.80	623.70	12,145,564
2023/07/17	617.90	618.00	617.90	10,639,951
2023/07/14	613.00	613.10	613.10	11,211,107
2023/07/13	614.10	614.20	614.20	13,523,974
2023/07/12	615.70	615.80	615.80	14,247,735
2023/07/11	600.90	601.00	600.90	13,941,851
2023/07/10	606.90	607.00	606.90	16,208,084
2023/07/07	609.90	610.00	609.90	12,696,611
2023/07/06	610.30	610.40	610.40	16,031,245
2023/07/05	621.90	622.00	621.90	29,228,496
2023/07/04	624.50	624.70	624.70	6,169,418
2023/07/03	627.60	627.70	627.60	13,209,114
2023/06/30	621.70	621.80	621.70	20,131,117
2023/06/29	618.80	618.90	618.80	13,056,032
2023/06/28	613.30	613.40	613.30	13,722,380
2023/06/27	610.20	610.30	610.30	12,980,581
2023/06/26	604.00	604.10	604.10	11,475,462
2023/06/23	602.20	602.30	602.20	17,276,399
2023/06/22	606.60	606.70	606.70	14,777,197
2023/06/21	618.00	618.10	618.10	12,112,167
2023/06/20	615.10	615.20	615.20	10,865,092
2023/06/19	615.00	615.10	615.00	8,841,910
2023/06/16	611.70	611.80	611.80	65,730,002
2023/06/15	609.20	609.40	609.40	13,472,651
2023/06/14	610.80	610.90	610.80	18,303,492
2023/06/13	609.40	609.60	609.60	10,311,933
2023/06/12	605.30	605.40	605.30	11,235,734
2023/06/09	607.30	607.50	607.50	11,044,778
2023/06/08	611.00	611.10	611.00	11,980,875
2023/06/07	616.00	616.10	616.10	14,543,016
2023/06/06	610.80	610.90	610.80	13,791,223
2023/06/05	606.00	606.10	606.10	11,013,390
2023/06/02	602.70	602.80	602.70	17,816,777
2023/06/01	593.80	593.90	593.80	15,060,183
2023/05/31	590.50	590.70	590.50	41,027,588
2023/05/30	600.00	600.10	600.10	14,401,879
2023/05/26	610.50	610.80	610.80	9,590,969
2023/05/25	606.40	606.50	606.40	15,010,659
2023/05/24	600.20	600.30	600.20	19,096,185
2023/05/23	617.80	617.90	617.80	12,753,067
2023/05/22	617.10	617.20	617.20	13,727,056
2023/05/19	610.70	610.80	610.80	12,911,230
2023/05/18	612.90	613.00	612.90	11,530,461
2023/05/17	602.90	603.00	603.00	12,929,944
2023/05/16	605.60	605.70	605.70	13,288,859
2023/05/15	611.00	611.10	611.00	11,880,456
2023/05/12	599.70	599.80	599.70	13,490,855
2023/05/11	593.50	593.60	593.60	13,134,829
2023/05/10	601.00	601.10	601.10	12,092,890
2023/05/09	599.30	599.40	599.30	17,500,733
2023/05/05	599.70	599.80	599.80	18,107,498
2023/05/04	584.00	584.20	584.00	16,933,152
2023/05/03	593.10	593.20	593.20	16,650,983
2023/05/02	593.70	593.90	593.90	30,974,578
2023/04/28	573.70	573.80	573.80	19,751,035
2023/04/27	575.40	575.50	575.40	17,600,519
2023/04/26	571.60	571.70	571.70	17,763,813
2023/04/25	566.20	566.30	566.30	12,711,955
2023/04/24	573.30	573.40	573.30	13,151,840
2023/04/21	573.60	573.70	573.70	15,311,612
2023/04/20	575.10	575.20	575.10	10,098,452
2023/04/19	573.30	573.40	573.40	12,216,811
2023/04/18	574.60	574.70	574.60	17,850,851
2023/04/17	578.00	578.10	578.10	14,714,735
2023/04/14	584.20	584.30	584.30	21,248,180
2023/04/13	567.20	567.30	567.30	11,420,872
2023/04/12	561.60	561.70	561.60	15,870,702
2023/04/11	562.30	562.40	562.40	18,113,959
2023/04/06	562.80	562.90	562.90	11,628,485
2023/04/05	554.00	554.20	554.20	11,326,379
2023/04/04	551.20	551.30	551.20	14,478,826
2023/04/03	556.30	556.40	556.40	11,932,926
2023/03/31	549.60	549.70	549.70	23,394,473
2023/03/30	555.30	555.40	555.30	9,693,726
2023/03/29	553.90	554.00	554.00	13,917,029
2023/03/28	541.10	541.20	541.10	13,983,124
2023/03/27	541.10	541.20	541.10	15,322,920
2023/03/24	534.00	534.10	534.00	19,768,840
2023/03/23	548.20	548.30	548.20	25,000,020
2023/03/22	564.50	564.60	564.60	24,077,098
2023/03/21	553.90	554.00	554.00	24,676,765
2023/03/20	541.60	541.70	541.70	27,104,246
2023/03/17	542.00	542.10	542.10	61,699,714
2023/03/16	558.10	558.30	558.10	27,506,074
2023/03/15	548.30	548.40	548.40	31,803,845
2023/03/14	576.70	577.00	577.00	28,098,171
2023/03/13	568.10	568.20	568.10	36,122,992
2023/03/10	592.40	592.60	592.60	30,051,794
2023/03/09	621.10	621.20	621.10	12,530,156
2023/03/08	630.70	630.80	630.70	14,533,729
2023/03/07	624.20	624.30	624.30	14,926,057
2023/03/06	617.70	617.80	617.80	9,458,179
2023/03/03	618.30	618.40	618.30	12,881,063
2023/03/02	618.80	619.00	619.00	16,696,535
2023/03/01	640.20	640.30	640.30	17,060,245
2023/02/28	635.50	635.60	635.60	27,948,058
2023/02/27	631.70	631.80	631.80	17,478,230
2023/02/24	635.60	635.70	635.70	14,654,408
2023/02/23	630.00	630.10	630.10	15,803,814
2023/02/22	636.00	636.10	636.10	16,578,744
2023/02/21	647.40	647.50	647.50	36,410,020
2023/02/20	620.70	620.90	620.70	26,648,682
2023/02/17	621.10	621.20	621.10	29,233,633
2023/02/16	618.40	618.50	618.40	17,943,536
2023/02/15	612.20	612.30	612.30	16,282,031
2023/02/14	609.20	609.40	609.20	18,125,090
2023/02/13	613.60	613.70	613.70	11,079,168
2023/02/10	610.50	610.60	610.60	12,953,435
2023/02/09	615.70	615.80	615.80	15,351,194
2023/02/08	612.30	612.40	612.40	15,493,415
2023/02/07	604.90	605.00	605.00	16,016,934
2023/02/06	595.90	596.00	596.00	10,762,672
2023/02/03	596.70	596.90	596.70	18,305,270
2023/02/02	591.00	591.10	591.00	25,728,833
2023/02/01	600.80	601.30	601.30	22,289,900
2023/01/31	596.40	596.50	596.40	17,919,976
2023/01/30	602.00	602.10	602.00	11,694,614
2023/01/27	600.50	600.60	600.50	12,930,716
2023/01/26	603.80	603.90	603.90	13,946,946
2023/01/25	598.40	598.50	598.50	13,942,558
2023/01/24	594.80	594.90	594.80	11,885,457
2023/01/23	592.10	592.20	592.10	11,733,223
2023/01/20	592.50	592.60	592.60	16,392,755
2023/01/19	585.50	585.60	585.50	16,296,868
2023/01/18	590.60	590.70	590.70	16,014,525
2023/01/17	590.80	591.20	591.20	14,162,891
2023/01/16	596.00	596.10	596.10	13,986,638
2023/01/13	591.10	591.20	591.20	24,484,968
2023/01/12	581.70	581.80	581.80	22,760,858
2023/01/11	569.40	569.60	569.60	21,182,778
2023/01/10	564.00	564.10	564.10	10,763,581
2023/01/09	563.00	563.20	563.20	17,851,309
2023/01/06	568.50	568.60	568.60	25,915,342
2023/01/05	565.20	565.30	565.30	29,348,227
2023/01/04	543.40	543.50	543.50	17,427,731
2023/01/03	529.80	529.90	529.90	15,483,667
2022/12/30	515.60	515.70	515.70	8,065,327
2022/12/29	518.70	518.80	518.80	6,895,135
2022/12/28	517.90	518.00	518.00	10,655,791
2022/12/23	510.10	510.30	510.30	3,710,563
2022/12/22	512.30	512.40	512.30	9,651,808
2022/12/21	511.30	511.40	511.30	10,433,676
2022/12/20	502.40	502.80	502.80	12,704,436
2022/12/19	495.75	495.80	495.75	9,133,469
2022/12/16	492.20	492.25	492.25	48,190,802
2022/12/15	492.65	492.75	492.65	15,970,374
2022/12/14	497.55	497.70	497.70	18,406,561
2022/12/13	500.00	500.10	500.10	18,796,661
2022/12/12	496.30	496.35	496.35	13,675,386
2022/12/09	496.15	496.20	496.20	12,900,722
2022/12/08	495.30	495.35	495.30	12,897,866
2022/12/07	493.85	493.90	493.85	27,587,363
2022/12/06	498.65	498.80	498.65	18,284,476
2022/12/05	500.00	500.10	500.00	13,815,486
2022/12/02	498.50	498.55	498.50	19,088,047
2022/12/01	497.85	497.90	497.90	15,422,283
2022/11/30	509.70	509.80	509.70	38,580,622
2022/11/29	510.30	510.50	510.30	25,243,635
2022/11/28	488.50	488.60	488.60	11,974,418
2022/11/25	491.85	491.95	491.95	10,646,031
2022/11/24	489.40	489.50	489.50	7,818,698
2022/11/23	489.15	489.20	489.20	13,313,385
2022/11/22	486.80	486.85	486.85	9,526,871
2022/11/21	483.50	483.60	483.50	12,012,827
2022/11/18	478.85	478.90	478.90	22,331,352
2022/11/17	481.00	481.20	481.20	11,878,245
2022/11/16	475.50	475.60	475.50	11,997,983
2022/11/15	479.85	480.00	480.00	14,193,040
2022/11/14	480.30	480.35	480.30	15,532,079
2022/11/11	470.20	470.30	470.20	13,044,660
2022/11/10	474.05	474.15	474.15	17,532,693
2022/11/09	476.50	476.70	476.70	9,555,517
2022/11/08	478.60	478.65	478.65	10,468,086
2022/11/07	479.35	479.40	479.40	19,307,069
2022/11/04	489.95	490.00	490.00	30,064,048
2022/11/03	463.10	463.15	463.15	14,478,490
2022/11/02	456.65	456.80	456.80	13,936,419
2022/11/01	458.50	458.55	458.55	17,790,603
2022/10/31	447.30	447.35	447.30	26,957,517
2022/10/28	442.05	442.20	442.20	17,395,786
2022/10/27	450.05	450.15	450.15	17,623,695
2022/10/26	443.90	443.95	443.95	27,162,877
2022/10/25	442.65	442.70	442.65	33,206,912
2022/10/24	474.95	475.10	475.10	21,100,790
2022/10/21	477.70	477.85	477.85	17,674,866
2022/10/20	472.90	473.00	472.90	11,994,534
2022/10/19	473.75	474.00	474.00	20,533,751
2022/10/18	465.70	465.75	465.75	17,716,284
2022/10/17	471.25	471.35	471.25	22,231,805
2022/10/14	458.75	458.80	458.80	35,194,241
2022/10/13	459.25	459.30	459.25	27,851,680
2022/10/12	449.00	449.05	449.05	24,159,053
2022/10/11	454.40	454.50	454.50	16,254,803
2022/10/10	462.75	462.80	462.75	23,150,505
2022/10/07	467.00	467.05	467.00	16,909,235
2022/10/06	471.20	471.30	471.30	23,827,373
2022/10/05	472.25	472.40	472.40	37,162,872
2022/10/04	481.75	481.95	481.95	35,550,284
2022/10/03	461.35	461.40	461.40	19,193,447
2022/09/30	467.30	467.60	467.30	32,204,728
2022/09/29	466.85	467.00	467.00	25,485,349
2022/09/28	483.45	483.55	483.45	35,669,002
2022/09/27	495.70	495.75	495.70	25,193,083
2022/09/26	501.50	501.60	501.60	30,001,665
2022/09/23	509.90	510.00	510.00	27,770,294
2022/09/22	515.00	515.10	515.00	19,472,540
2022/09/21	524.90	525.00	524.90	26,299,257
2022/09/20	534.00	534.10	534.10	24,941,353
2022/09/16	529.50	529.60	529.60	45,649,769
2022/09/15	529.70	529.80	529.70	19,062,514
2022/09/14	518.80	518.90	518.90	19,017,758
2022/09/13	529.60	529.70	529.60	15,350,102
2022/09/12	535.90	536.00	536.00	15,156,772
2022/09/09	524.70	525.00	525.00	16,580,523
2022/09/08	525.50	525.60	525.50	15,063,519
2022/09/07	523.00	523.10	523.00	23,507,181
2022/09/06	533.60	533.70	533.70	11,896,000
2022/09/05	536.10	536.80	536.80	11,115,330
2022/09/02	534.80	534.90	534.90	13,253,873
2022/09/01	520.80	520.90	520.80	17,645,954
2022/08/31	528.80	529.00	528.80	24,348,667
2022/08/30	529.50	529.60	529.50	16,038,150
2022/08/26	523.00	523.10	523.00	17,149,336
2022/08/25	522.50	522.60	522.50	9,782,052
2022/08/24	521.20	521.30	521.20	15,406,068
2022/08/23	531.30	531.40	531.30	13,777,024
2022/08/22	538.20	538.30	538.20	10,730,720
2022/08/19	536.70	536.80	536.80	17,880,037
2022/08/18	540.70	540.80	540.70	11,123,245
2022/08/17	545.10	545.20	545.10	10,264,502
2022/08/16	549.80	550.00	549.80	12,137,190
2022/08/15	546.90	547.00	547.00	7,119,597
2022/08/12	550.50	550.60	550.50	8,750,056
2022/08/11	548.90	549.00	548.90	7,733,299
2022/08/10	545.00	545.10	545.00	16,015,179
2022/08/09	553.50	553.60	553.50	13,687,806
2022/08/08	545.50	545.60	545.50	13,228,049
2022/08/05	541.90	542.00	541.90	11,962,852
2022/08/04	540.60	540.80	540.80	15,769,350
2022/08/03	543.30	543.40	543.40	17,226,245
2022/08/02	534.40	534.70	534.40	15,486,155
2022/08/01	545.20	545.30	545.20	25,727,165
2022/07/29	513.60	513.70	513.70	27,705,687
2022/07/28	513.40	513.50	513.40	16,471,498
2022/07/27	524.20	524.40	524.20	27,486,862
2022/07/26	524.40	524.50	524.50	15,132,618
2022/07/25	526.50	526.60	526.50	18,270,994
2022/07/22	515.20	515.30	515.20	16,001,706
2022/07/21	523.20	523.40	523.40	27,535,973
2022/07/20	517.70	517.80	517.80	17,421,202
2022/07/19	523.30	523.40	523.40	21,135,335
2022/07/18	519.80	519.90	519.80	22,645,287
2022/07/15	513.90	514.40	513.90	26,164,809
2022/07/14	512.40	512.60	512.40	22,802,249
2022/07/13	527.10	527.20	527.20	16,957,550
2022/07/12	529.60	529.80	529.80	15,533,326
2022/07/11	527.60	527.70	527.70	13,401,406
2022/07/08	525.80	525.90	525.80	19,952,816
2022/07/07	535.50	535.60	535.60	23,983,882
2022/07/06	518.70	518.80	518.70	27,432,237
2022/07/05	523.10	523.20	523.10	29,339,144
2022/07/04	539.70	539.90	539.70	8,322,261
2022/07/01	534.40	534.50	534.40	14,622,751
2022/06/30	535.50	535.60	535.60	21,807,214
2022/06/29	552.10	552.20	552.10	18,274,312
2022/06/28	545.70	545.80	545.80	18,851,680
2022/06/27	538.60	538.70	538.60	26,307,795
2022/06/24	537.20	537.30	537.30	23,135,747
2022/06/23	526.40	526.60	526.60	25,924,534
2022/06/22	533.60	533.80	533.60	24,024,329
2022/06/21	538.80	538.90	538.80	47,407,592
2022/06/20	537.40	537.50	537.50	18,794,532
2022/06/17	508.70	508.90	508.70	71,940,160
2022/06/16	511.60	511.70	511.60	24,113,159
2022/06/15	530.60	530.70	530.60	23,967,116
2022/06/14	520.40	520.50	520.40	30,188,139
2022/06/13	502.90	503.00	502.90	25,226,980
2022/06/10	499.05	499.10	499.10	20,080,267
2022/06/09	511.80	512.00	511.80	17,810,379
2022/06/08	520.20	520.30	520.20	19,946,427
2022/06/07	529.30	529.60	529.30	15,517,570
2022/06/06	533.50	533.60	533.50	28,293,820
2022/06/01	529.50	529.60	529.60	16,393,447
2022/05/31	532.90	533.00	533.00	88,366,855
2022/05/30	528.60	528.80	528.60	14,034,546
2022/05/27	532.30	532.40	532.40	19,698,872
2022/05/26	525.30	525.40	525.30	16,819,750
2022/05/25	521.30	521.40	521.30	19,069,845
2022/05/24	518.60	518.90	518.90	45,146,127
2022/05/23	500.90	501.00	501.00	26,308,531
2022/05/20	490.70	490.75	490.75	23,704,712
2022/05/19	485.90	485.95	485.90	26,085,919
2022/05/18	495.45	495.50	495.50	23,295,535
2022/05/17	502.30	502.40	502.40	16,265,264
2022/05/16	498.55	498.60	498.55	18,377,239
2022/05/13	501.30	501.40	501.40	19,975,764
2022/05/12	483.40	483.45	483.40	33,243,518
2022/05/11	499.35	499.45	499.45	36,229,869
2022/05/10	495.70	495.80	495.70	19,001,113
2022/05/09	492.70	492.90	492.70	14,502,869
2022/05/06	502.00	502.20	502.00	27,242,227
2022/05/05	508.00	508.10	508.00	22,922,245
2022/05/04	515.40	515.50	515.40	15,662,478
2022/05/03	512.60	512.80	512.80	24,537,191
2022/04/29	501.20	501.30	501.30	34,235,099
2022/04/28	493.65	494.05	494.05	21,342,997
2022/04/27	486.15	486.30	486.30	26,234,163
2022/04/26	473.85	473.90	473.85	39,023,658
2022/04/25	501.50	501.60	501.60	26,747,882
2022/04/22	523.30	523.40	523.30	16,573,870
2022/04/21	536.90	537.00	536.90	22,255,295
2022/04/20	538.00	538.10	538.00	26,387,757
2022/04/19	525.60	525.70	525.60	21,249,743
2022/04/14	522.40	522.50	522.40	26,589,300
2022/04/13	518.20	518.30	518.20	23,108,279
2022/04/12	519.30	519.50	519.30	27,812,932
2022/04/11	533.30	533.40	533.30	26,328,211
2022/04/08	529.90	530.00	530.00	19,878,582
2022/04/07	521.30	521.40	521.40	18,694,139
2022/04/06	524.10	524.20	524.20	26,445,433
2022/04/05	527.70	527.90	527.70	19,388,478
2022/04/04	525.10	525.20	525.10	16,001,739
2022/04/01	528.60	528.90	528.90	17,505,094
2022/03/31	525.40	525.60	525.40	20,781,960
2022/03/30	526.40	526.60	526.60	21,900,930
2022/03/29	526.80	527.00	527.00	20,577,320
2022/03/28	518.60	518.70	518.70	13,757,449
2022/03/25	516.80	517.00	516.80	16,886,377
2022/03/24	517.40	517.60	517.60	22,799,689
2022/03/23	509.60	509.70	509.70	16,082,571
2022/03/22	516.50	516.60	516.60	24,456,896
2022/03/21	500.60	500.80	500.80	16,399,481
2022/03/18	501.00	501.10	501.00	45,492,987
2022/03/17	500.50	500.60	500.60	30,632,204
2022/03/16	494.35	494.40	494.35	42,350,996
2022/03/15	479.65	480.00	479.65	33,942,343
2022/03/14	489.50	489.55	489.50	38,240,739
2022/03/11	479.65	479.75	479.65	30,472,858
2022/03/10	475.45	475.50	475.50	27,803,556
2022/03/09	488.80	489.00	489.00	31,479,681
2022/03/08	470.35	470.40	470.35	45,113,315
2022/03/07	466.05	466.15	466.05	63,449,573
2022/03/04	467.60	467.65	467.65	49,075,856
2022/03/03	495.45	495.50	495.45	31,505,163
2022/03/02	507.80	507.90	507.80	40,727,920
2022/03/01	495.40	495.45	495.40	33,820,863
2022/02/28	514.60	514.80	514.60	54,880,712
2022/02/25	537.90	538.00	538.00	39,934,840
2022/02/24	513.70	513.80	513.70	49,203,183
2022/02/23	547.80	548.00	547.80	22,410,697
2022/02/22	546.80	547.00	547.00	28,110,104
2022/02/21	546.10	546.80	546.80	16,400,428
2022/02/18	544.40	544.50	544.40	23,792,086
2022/02/17	540.10	540.20	540.10	20,216,327
2022/02/16	548.20	548.30	548.30	17,190,523
2022/02/15	554.70	554.80	554.80	21,587,219
2022/02/14	558.20	558.30	558.20	24,342,797
2022/02/11	567.10	567.20	567.20	23,164,003
2022/02/10	561.60	561.70	561.70	18,120,986
2022/02/09	560.60	560.80	560.80	24,165,587
2022/02/08	563.30	563.50	563.50	28,978,503
2022/02/07	556.60	556.90	556.90	26,935,989
2022/02/04	544.80	545.00	545.00	20,128,010
2022/02/03	546.30	546.40	546.30	29,703,271
2022/02/02	546.30	546.40	546.40	20,393,651
2022/02/01	543.40	543.50	543.50	23,292,491
2022/01/31	527.50	527.60	527.60	26,297,952
2022/01/28	528.30	528.40	528.30	55,045,472
2022/01/27	538.20	538.30	538.30	31,835,895
2022/01/26	522.60	522.70	522.70	20,932,731
2022/01/25	509.40	509.50	509.40	25,332,921
2022/01/24	492.15	492.20	492.15	28,431,144
2022/01/21	505.30	505.40	505.40	24,208,441
2022/01/20	510.20	510.30	510.30	23,578,580
2022/01/19	512.40	512.50	512.50	24,840,352
2022/01/18	516.00	516.10	516.00	26,233,768
2022/01/17	518.80	519.00	519.00	13,851,608
2022/01/14	516.50	516.60	516.60	20,730,816
2022/01/13	512.90	513.00	513.00	33,315,067
2022/01/12	501.10	501.20	501.20	33,343,068
2022/01/11	495.00	495.05	495.00	33,035,173
2022/01/10	492.00	492.05	492.00	27,526,533
2022/01/07	482.20	482.30	482.30	28,649,262
2022/01/06	478.10	478.25	478.25	32,572,230
2022/01/05	468.30	468.80	468.30	20,824,722
2022/01/04	471.45	471.50	471.50	24,777,255
2021/12/31	448.60	448.65	448.65	5,425,988
2021/12/30	448.60	448.65	448.60	10,330,940
2021/12/29	449.40	449.45	449.40	15,679,097
2021/12/24	447.70	447.80	447.70	3,091,652
2021/12/23	447.85	447.90	447.90	9,128,704
2021/12/22	444.45	444.60	444.60	15,608,474
2021/12/21	445.15	445.20	445.20	14,308,667
2021/12/20	441.75	441.80	441.80	18,290,284
2021/12/17	445.35	445.45	445.45	35,218,586
2021/12/16	448.20	448.25	448.25	28,640,985
2021/12/15	432.30	432.60	432.30	21,928,394
2021/12/14	434.70	434.75	434.70	18,666,385
2021/12/13	431.30	431.35	431.30	19,610,455
2021/12/10	438.60	438.65	438.65	19,511,538
2021/12/09	440.40	440.45	440.45	16,238,880
2021/12/08	440.30	440.35	440.30	18,607,509
2021/12/07	443.45	443.50	443.50	17,666,955
2021/12/06	437.30	437.35	437.30	13,587,123
2021/12/03	429.70	429.90	429.70	21,736,196
2021/12/02	431.45	431.60	431.60	22,792,955
2021/12/01	429.15	429.20	429.20	25,434,688
2021/11/30	419.35	419.40	419.35	43,323,591
2021/11/29	416.45	416.50	416.45	23,237,838
2021/11/26	414.00	414.05	414.05	29,194,148
2021/11/25	443.75	443.80	443.80	9,993,501
2021/11/24	443.35	443.40	443.35	12,176,792
2021/11/23	442.75	442.95	442.95	16,194,554
2021/11/22	436.95	437.05	436.95	17,301,470
2021/11/19	431.70	431.75	431.70	30,934,803
2021/11/18	438.95	439.00	439.00	16,893,393
2021/11/17	439.60	439.80	439.60	18,335,405
2021/11/16	439.95	440.00	440.00	18,237,900
2021/11/15	436.65	436.70	436.70	15,699,754
2021/11/12	434.15	434.20	434.20	16,910,245
2021/11/11	433.55	433.60	433.55	17,503,465
2021/11/10	431.30	431.40	431.30	21,335,863
2021/11/09	429.65	429.70	429.70	19,655,035
2021/11/08	434.15	434.40	434.15	18,611,656
2021/11/05	437.25	437.30	437.25	19,484,180
2021/11/04	433.40	433.50	433.50	35,863,118
2021/11/03	444.35	444.50	444.50	18,711,534
2021/11/02	444.50	444.55	444.55	17,199,550
2021/11/01	446.45	446.50	446.50	16,861,030
2021/10/29	441.50	441.55	441.50	25,717,071
2021/10/28	440.30	440.40	440.40	21,859,590
2021/10/27	444.70	444.75	444.70	17,746,700
2021/10/26	447.05	447.15	447.15	27,923,791
2021/10/25	442.50	443.05	443.05	24,223,677
2021/10/22	434.75	434.80	434.80	18,850,016
2021/10/21	434.70	434.75	434.75	17,312,591
2021/10/20	433.30	433.35	433.30	15,651,959
2021/10/19	432.05	432.10	432.10	15,452,622
2021/10/18	432.75	432.80	432.80	17,315,208
2021/10/15	433.75	434.20	434.20	29,302,224
2021/10/14	426.00	426.10	426.00	15,813,892
2021/10/13	424.55	424.60	424.55	17,057,221
2021/10/12	429.00	429.05	429.00	23,342,571
2021/10/11	430.50	430.80	430.80	42,516,297
2021/10/08	419.55	419.60	419.55	32,123,280
2021/10/07	416.05	416.10	416.05	37,686,585
2021/10/06	406.25	406.30	406.30	46,170,771
2021/10/05	392.95	393.00	393.00	16,074,555
2021/10/04	384.15	384.20	384.20	20,175,243
2021/10/01	388.55	388.65	388.65	15,991,693
2021/09/30	390.00	390.05	390.05	22,577,642
2021/09/29	393.50	393.55	393.50	21,120,888
2021/09/28	385.35	385.40	385.35	20,116,193
2021/09/27	385.85	385.95	385.95	22,467,507
2021/09/24	375.45	375.50	375.45	12,285,310
2021/09/23	376.85	376.90	376.85	20,558,657
2021/09/22	375.40	375.45	375.40	23,857,595
2021/09/21	359.70	359.75	359.75	23,068,393
2021/09/20	361.70	361.75	361.70	30,414,933
2021/09/17	376.05	376.10	376.05	58,238,893
2021/09/16	368.90	369.10	368.90	22,011,288
2021/09/15	372.45	372.50	372.45	20,277,574
2021/09/14	372.85	372.90	372.90	21,338,826
2021/09/13	380.30	380.35	380.35	11,156,013
2021/09/10	375.35	375.40	375.40	11,999,217
2021/09/09	376.40	376.45	376.45	16,848,129
2021/09/08	380.45	380.55	380.55	17,143,469
2021/09/07	382.50	382.65	382.50	18,467,344
2021/09/06	387.25	387.35	387.25	7,706,479
2021/09/03	384.40	384.45	384.45	13,994,657
2021/09/02	387.20	387.25	387.25	12,351,057
2021/09/01	386.75	386.80	386.75	14,718,606
2021/08/31	386.10	386.20	386.20	30,552,736
2021/08/27	394.90	394.95	394.95	12,701,730
2021/08/26	395.45	395.50	395.45	10,150,151
2021/08/25	398.75	398.80	398.80	22,024,018
2021/08/24	390.40	390.45	390.40	20,838,561
2021/08/23	395.20	395.25	395.25	11,764,665
2021/08/20	396.15	396.20	396.15	25,925,405
2021/08/19	394.00	394.10	394.10	13,933,740
2021/08/18	405.40	405.45	405.45	10,753,402
2021/08/17	405.85	405.95	405.85	18,338,408
2021/08/16	405.20	405.25	405.20	13,085,702
2021/08/13	411.50	411.55	411.50	20,039,724
2021/08/12	409.90	409.95	409.95	14,279,680
2021/08/11	412.65	412.70	412.70	14,999,851
2021/08/10	409.90	409.95	409.95	18,538,853
2021/08/09	410.70	410.75	410.75	10,265,209
2021/08/06	409.75	409.85	409.85	15,350,980
2021/08/05	402.85	402.90	402.90	11,499,837
2021/08/04	400.40	400.45	400.40	16,681,797
2021/08/03	398.00	398.05	398.05	14,916,621
2021/08/02	396.15	396.20	396.15	15,491,908
2021/07/30	397.45	397.50	397.45	18,139,796
2021/07/29	400.95	401.00	401.00	18,891,813
2021/07/28	396.60	396.70	396.60	23,536,632
2021/07/27	403.30	403.35	403.30	16,684,857
2021/07/26	402.90	402.95	402.90	17,881,922
2021/07/23	401.55	401.60	401.60	8,622,848
2021/07/22	400.60	400.70	400.70	14,727,173
2021/07/21	401.85	402.05	401.85	15,989,930
2021/07/20	395.75	395.80	395.80	28,042,681
2021/07/19	391.70	391.80	391.80	19,622,778
2021/07/16	403.25	403.30	403.25	19,739,725
2021/07/15	408.75	408.95	408.75	16,635,698
2021/07/14	411.00	411.05	411.05	11,705,424
2021/07/13	412.10	412.20	412.20	16,936,305
2021/07/12	412.85	412.95	412.85	11,118,405
2021/07/09	414.05	414.10	414.10	19,121,406
2021/07/08	410.55	410.60	410.60	16,674,602
2021/07/07	417.90	417.95	417.95	14,708,604
2021/07/06	416.45	416.50	416.50	15,978,989
2021/07/05	423.10	423.15	423.10	7,879,388
2021/07/02	416.65	416.70	416.65	17,889,327
2021/07/01	423.25	423.35	423.35	13,966,361
2021/06/30	417.25	417.30	417.30	18,631,527
2021/06/29	421.25	421.30	421.30	14,471,415
2021/06/28	420.40	420.45	420.40	12,980,244
2021/06/25	427.55	427.65	427.55	14,358,690
2021/06/24	424.55	424.60	424.60	13,980,804
2021/06/23	420.90	420.95	420.90	13,677,851
2021/06/22	423.70	423.75	423.75	14,328,033
2021/06/21	426.30	426.55	426.55	15,656,308
2021/06/18	429.40	429.50	429.40	38,805,863
2021/06/17	439.40	439.45	439.40	23,419,522
2021/06/16	438.05	438.10	438.05	18,948,933
2021/06/15	436.15	436.20	436.15	21,338,213
2021/06/14	439.45	439.55	439.45	15,155,743
2021/06/11	436.80	436.95	436.95	11,682,739
2021/06/10	436.15	436.20	436.15	14,176,491
2021/06/09	438.10	438.15	438.10	9,664,249
2021/06/08	444.30	444.40	444.30	11,489,014
2021/06/07	445.15	445.50	445.50	12,284,514
2021/06/04	443.95	444.00	443.95	12,693,153
2021/06/03	449.25	449.30	449.30	11,936,192
2021/06/02	451.65	451.70	451.70	15,529,945
2021/06/01	446.30	446.40	446.30	18,530,445
2021/05/28	455.30	455.40	455.30	22,695,835
2021/05/27	450.15	450.20	450.20	29,720,820
2021/05/26	446.80	446.85	446.85	13,207,237
2021/05/25	449.95	450.05	449.95	15,084,553
2021/05/24	446.25	446.55	446.55	6,888,384
2021/05/21	444.45	444.50	444.45	16,970,826
2021/05/20	445.90	445.95	445.95	13,035,043
2021/05/19	443.30	443.35	443.30	11,018,105
2021/05/18	446.65	446.70	446.70	11,590,203
2021/05/17	443.40	443.50	443.40	11,413,265
2021/05/14	448.70	448.80	448.80	22,502,649
2021/05/13	443.75	443.80	443.75	13,153,268
2021/05/12	443.85	443.90	443.90	17,055,108
2021/05/11	439.95	440.00	440.00	21,406,705
2021/05/10	454.30	454.40	454.40	19,031,759
2021/05/07	451.15	451.20	451.20	11,824,306
2021/05/06	455.10	455.15	455.15	15,079,225
2021/05/05	454.30	454.40	454.40	18,886,127
2021/05/04	441.05	441.20	441.20	23,015,762
2021/05/03	452.75	452.80	452.80	30,231,416
2021/04/30	452.75	452.80	452.80	29,431,416
2021/04/29	454.30	454.35	454.30	25,678,245
2021/04/28	443.35	443.40	443.35	24,916,433
2021/04/27	440.35	440.40	440.40	39,055,216
2021/04/26	422.75	422.80	422.75	14,434,538
2021/04/23	418.95	419.00	419.00	14,781,378
2021/04/22	415.45	415.50	415.50	18,968,580
2021/04/21	415.85	415.90	415.85	15,097,933
2021/04/20	417.20	417.25	417.25	15,422,063
2021/04/19	428.10	428.30	428.10	14,271,996
2021/04/16	427.45	427.60	427.45	19,578,259
2021/04/15	421.15	421.25	421.15	15,637,676
2021/04/14	428.90	428.95	428.90	14,848,831
2021/04/13	426.85	426.90	426.90	11,853,428
2021/04/12	432.50	432.55	432.55	11,942,302
2021/04/09	437.40	437.45	437.40	15,730,049
2021/04/08	440.00	440.05	440.00	24,041,599
2021/04/07	433.90	433.95	433.95	21,683,451
2021/04/06	426.70	426.85	426.85	17,921,674
2021/04/02	423.05	423.20	423.20	13,715,032
2021/04/01	423.05	423.20	423.20	13,715,032
2021/03/31	423.15	423.20	423.20	22,781,750
2021/03/30	430.65	430.70	430.65	17,367,093
2021/03/29	418.10	418.20	418.10	13,801,008
2021/03/26	422.70	422.75	422.70	17,262,591
2021/03/25	421.30	421.40	421.40	18,441,865
2021/03/24	423.65	423.70	423.70	18,151,442
2021/03/23	424.30	424.35	424.35	15,818,228
2021/03/22	424.95	425.00	425.00	17,800,131
2021/03/19	430.80	430.85	430.85	65,375,844
2021/03/18	441.55	441.60	441.55	24,868,254
2021/03/17	430.55	430.60	430.60	22,860,581
2021/03/16	422.75	422.80	422.80	22,454,130
2021/03/15	423.90	424.00	424.00	17,230,835
2021/03/12	428.40	428.45	428.40	20,993,573
2021/03/11	425.05	425.10	425.05	21,560,942
2021/03/10	446.10	446.15	446.10	12,444,584
2021/03/09	447.35	447.40	447.35	19,496,958
2021/03/08	455.45	455.50	455.50	24,883,352
2021/03/05	437.60	437.65	437.60	26,416,473
2021/03/04	426.45	426.50	426.50	21,629,102
2021/03/03	432.90	433.00	432.90	21,413,190
2021/03/02	423.75	423.80	423.75	19,071,420
2021/03/01	420.15	420.20	420.15	21,210,376
2021/02/26	426.20	426.30	426.20	39,892,143
2021/02/25	435.15	435.25	435.15	23,979,977
2021/02/24	429.25	429.30	429.30	19,780,391
2021/02/23	427.95	428.00	428.00	21,788,770
2021/02/22	431.40	431.65	431.65	22,174,978
2021/02/19	423.95	424.10	423.95	23,630,187
2021/02/18	419.15	419.20	419.20	20,393,050
2021/02/17	432.25	432.30	432.25	19,665,796
2021/02/16	427.70	427.75	427.75	28,058,930
2021/02/15	410.45	410.50	410.45	16,626,780
2021/02/12	401.80	401.85	401.80	14,822,185
2021/02/11	397.30	397.35	397.35	11,732,624
2021/02/10	398.70	398.75	398.70	15,380,184
2021/02/09	395.00	395.05	395.00	16,359,900
2021/02/08	390.40	390.45	390.40	18,679,932
2021/02/05	392.45	392.50	392.50	25,216,232
2021/02/04	396.00	396.10	396.00	18,877,161
2021/02/03	388.45	388.55	388.55	15,048,240
2021/02/02	391.40	391.45	391.45	13,757,676
2021/02/01	383.70	383.75	383.70	14,275,698
2021/01/29	382.75	382.85	382.75	29,645,355
2021/01/28	395.30	395.35	395.35	19,377,033
2021/01/27	400.05	400.15	400.15	37,499,377
2021/01/26	400.15	400.20	400.20	12,658,084
2021/01/25	398.05	398.10	398.10	20,462,758
2021/01/22	407.25	407.35	407.35	15,913,359
2021/01/21	413.50	413.60	413.60	20,473,174
2021/01/20	408.00	408.05	408.00	21,736,574
2021/01/19	411.15	411.45	411.45	26,935,488
2021/01/18	403.00	403.05	403.00	8,328,892
2021/01/15	403.25	403.30	403.25	19,036,050
2021/01/14	408.10	408.20	408.20	14,734,678
2021/01/13	403.10	403.15	403.15	14,846,329
2021/01/12	412.70	412.80	412.80	14,226,500
2021/01/11	408.10	408.20	408.20	14,788,431
2021/01/08	411.75	411.80	411.75	21,754,013
2021/01/07	417.00	417.05	417.05	30,407,422
2021/01/06	416.10	416.15	416.15	48,903,582
2021/01/05	378.55	378.60	378.60	16,658,547
2021/01/04	380.30	380.35	380.35	14,705,763
2021/01/01	378.80	378.85	378.85	9,986,413
2020/12/31	378.80	378.85	378.85	9,986,413
2020/12/30	383.00	383.05	383.00	12,133,425
2020/12/29	383.55	383.75	383.55	16,381,390
2020/12/25	386.00	386.10	386.00	6,092,329
2020/12/24	386.00	386.10	386.00	6,092,329
2020/12/23	385.75	385.80	385.80	14,529,565
2020/12/22	383.80	383.90	383.80	12,174,528
2020/12/21	381.10	381.15	381.10	21,880,473
2020/12/18	387.75	388.10	387.75	47,169,500
2020/12/17	394.70	394.75	394.75	26,666,021
2020/12/16	396.90	397.00	397.00	28,270,680
2020/12/15	402.55	402.65	402.65	29,019,518
2020/12/14	403.10	403.40	403.40	24,908,631
2020/12/11	400.60	400.70	400.60	20,563,853
2020/12/10	403.15	403.20	403.15	23,968,710
2020/12/09	403.00	403.20	403.00	20,242,336
2020/12/08	400.40	400.45	400.40	25,474,678
2020/12/07	411.35	411.55	411.55	21,627,713
2020/12/04	422.25	422.65	422.65	33,729,641
2020/12/03	421.30	421.35	421.35	32,969,214
2020/12/02	418.35	418.50	418.35	25,254,675
2020/12/01	406.05	406.10	406.10	23,753,832
2020/11/30	388.20	388.25	388.25	38,676,666
2020/11/27	404.85	404.90	404.85	80,108,704
2020/11/26	397.80	397.85	397.85	20,694,627
2020/11/25	398.20	398.30	398.30	32,600,484
2020/11/24	399.60	399.65	399.65	36,174,125
2020/11/23	383.95	384.00	384.00	19,385,338
2020/11/20	380.90	380.95	380.90	23,184,503
2020/11/19	383.75	383.85	383.85	22,764,198
2020/11/18	384.80	384.90	384.80	24,259,917
2020/11/17	376.55	376.60	376.60	62,477,029
2020/11/16	388.75	388.80	388.80	32,809,900
2020/11/13	372.65	372.70	372.70	30,640,704
2020/11/12	372.35	372.50	372.50	32,115,332
2020/11/11	387.35	387.60	387.60	45,413,979
2020/11/10	373.80	373.95	373.95	62,029,509
2020/11/09	373.85	374.00	374.00	51,280,074
2020/11/06	337.80	337.85	337.80	23,409,835
2020/11/05	336.15	336.45	336.15	27,427,977
2020/11/04	332.45	332.50	332.45	34,357,586
2020/11/03	346.85	346.90	346.85	32,647,445
2020/11/02	332.60	332.65	332.65	23,994,977
2020/10/30	324.50	324.55	324.55	24,067,585
2020/10/29	324.00	324.05	324.00	27,603,191
2020/10/28	319.00	319.10	319.00	37,610,087
2020/10/27	330.00	330.10	330.10	42,087,054
2020/10/26	319.35	319.40	319.35	25,939,294
2020/10/23	321.25	321.40	321.40	34,164,005
2020/10/22	306.85	306.95	306.95	22,017,853
2020/10/21	302.40	302.45	302.40	17,809,066
2020/10/20	308.55	308.70	308.55	15,681,446
2020/10/19	309.25	309.40	309.25	18,011,565
2020/10/16	306.35	306.40	306.35	27,803,499
2020/10/15	299.25	299.30	299.25	28,612,014
2020/10/14	296.60	296.65	296.60	28,577,945
2020/10/13	305.05	305.20	305.20	17,432,868
2020/10/12	308.20	308.25	308.20	16,131,875
2020/10/09	309.35	309.40	309.40	16,937,694
2020/10/08	314.10	314.15	314.10	18,036,267
2020/10/07	315.40	315.45	315.40	18,426,307
2020/10/06	314.15	314.30	314.30	20,298,851
2020/10/05	309.35	309.40	309.35	19,412,588
2020/10/02	308.15	308.20	308.20	26,779,307
2020/10/01	304.55	304.60	304.60	19,009,799
2020/09/30	301.50	301.65	301.50	21,141,891
2020/09/29	298.50	298.60	298.50	28,197,660
2020/09/28	308.55	308.60	308.55	54,567,459
2020/09/25	283.35	283.40	283.35	22,773,026
2020/09/24	286.70	286.80	286.70	25,203,596
2020/09/23	290.15	290.25	290.25	29,437,822
2020/09/22	287.10	287.15	287.10	30,692,981
2020/09/21	288.00	288.15	288.00	38,785,343
2020/09/18	304.00	304.10	304.00	59,970,607
2020/09/17	310.80	310.90	310.80	22,968,577
2020/09/16	317.00	317.05	317.00	23,437,576
2020/09/15	322.75	322.80	322.80	19,763,498
2020/09/14	322.10	322.15	322.10	14,125,254
2020/09/11	322.90	322.95	322.90	14,006,536
2020/09/10	324.65	324.80	324.65	20,074,441
2020/09/09	327.70	327.80	327.70	22,694,224
2020/09/08	321.25	321.30	321.30	31,890,012
2020/09/07	323.05	323.15	323.15	9,808,218
2020/09/04	319.75	319.80	319.75	20,500,058
2020/09/03	317.25	317.30	317.25	26,422,917
2020/09/02	320.45	320.50	320.45	19,384,329
2020/09/01	317.00	317.10	317.00	30,401,792
2020/08/31	330.10	330.15	330.15	26,117,816
2020/08/28	330.10	330.15	330.15	26,117,816
2020/08/27	328.05	328.15	328.05	16,044,039
2020/08/26	331.55	331.60	331.60	12,909,934
2020/08/25	334.75	334.90	334.75	20,293,019
2020/08/24	337.90	338.00	338.00	13,871,647
2020/08/21	328.15	328.20	328.15	20,547,379
2020/08/20	328.90	328.95	328.95	15,480,441
2020/08/19	335.50	335.60	335.60	10,204,312
2020/08/18	332.35	332.40	332.40	26,552,427
2020/08/17	338.60	338.65	338.65	17,271,935
2020/08/14	341.25	341.30	341.30	17,940,412
2020/08/13	343.65	343.75	343.75	18,424,796
2020/08/12	357.10	357.20	357.10	29,009,885
2020/08/11	345.95	346.00	346.00	35,713,366
2020/08/10	331.00	331.05	331.00	19,636,550
2020/08/07	325.55	325.65	325.55	17,533,189
2020/08/06	324.85	324.95	324.95	26,425,405
2020/08/05	333.45	333.55	333.45	24,254,984
2020/08/04	336.55	336.70	336.70	26,845,061
2020/08/03	332.25	332.60	332.25	46,694,052
2020/07/31	342.20	342.50	342.20	30,827,519
2020/07/30	347.05	347.10	347.05	28,303,469
2020/07/29	362.30	362.35	362.30	31,542,925
2020/07/28	353.05	353.25	353.25	27,830,038
2020/07/27	353.10	353.15	353.10	18,364,835
2020/07/24	364.85	364.90	364.85	17,826,919
2020/07/23	367.10	367.20	367.10	19,025,820
2020/07/22	370.50	370.60	370.50	23,817,148
2020/07/21	380.90	380.95	380.95	25,105,796
2020/07/20	374.30	374.40	374.30	15,784,830
2020/07/17	379.55	379.60	379.55	26,011,699
2020/07/16	385.20	385.60	385.60	18,008,940
2020/07/15	386.05	386.10	386.10	25,405,970
2020/07/14	383.70	383.75	383.75	19,233,940
2020/07/13	380.80	380.90	380.80	16,779,640
2020/07/10	377.70	377.80	377.80	19,158,866
2020/07/09	373.20	373.30	373.30	18,698,403
2020/07/08	383.60	383.65	383.65	31,153,265
2020/07/07	395.10	395.15	395.15	19,117,806
2020/07/06	408.50	408.65	408.65	35,183,109
2020/07/03	383.50	383.55	383.50	12,219,933
2020/07/02	389.05	389.10	389.10	28,848,989
2020/07/01	372.25	372.30	372.30	21,955,002
2020/06/30	378.40	378.60	378.60	23,302,204
2020/06/29	384.70	384.80	384.80	24,801,415
2020/06/26	380.25	380.30	380.25	18,163,561
2020/06/25	384.35	384.40	384.35	17,691,349
2020/06/24	380.70	380.80	380.80	28,745,818
2020/06/23	387.60	387.70	387.60	18,775,238
2020/06/22	381.35	381.40	381.35	22,493,533
2020/06/19	391.15	391.40	391.40	71,343,764
2020/06/18	381.55	381.60	381.55	23,664,713
2020/06/17	382.05	382.20	382.05	29,547,504
2020/06/16	383.80	383.95	383.80	40,009,894
2020/06/15	376.15	376.20	376.20	34,895,721
2020/06/12	380.25	380.35	380.35	32,130,872
2020/06/11	376.20	376.25	376.25	33,331,225
2020/06/10	400.50	400.55	400.55	32,323,112
2020/06/09	405.30	405.45	405.45	35,161,032
2020/06/08	420.45	420.75	420.75	35,680,242
2020/06/05	422.95	423.00	422.95	47,745,247
2020/06/04	399.10	399.40	399.40	33,989,171
2020/06/03	401.75	401.80	401.80	44,163,205
2020/06/02	384.80	384.85	384.80	33,315,203
2020/06/01	380.40	380.50	380.40	25,425,125
2020/05/29	370.10	370.20	370.10	44,117,643
2020/05/28	384.20	384.35	384.35	46,035,437
2020/05/27	396.60	396.80	396.60	36,318,547
2020/05/26	387.60	387.65	387.65	33,503,364
2020/05/25	379.00	379.05	379.00	56,057,860
2020/05/22	379.00	379.05	379.00	56,059,860
2020/05/21	398.90	398.95	398.90	29,344,821
2020/05/20	412.75	412.90	412.75	20,504,109
2020/05/19	411.40	411.50	411.50	27,786,017
2020/05/18	414.65	414.70	414.70	23,173,133
2020/05/15	399.55	399.70	399.70	24,267,417
2020/05/14	398.50	398.55	398.50	36,881,544
2020/05/13	404.60	404.70	404.60	29,669,290
2020/05/12	410.50	410.65	410.50	24,247,713
2020/05/11	410.90	411.00	411.00	22,303,355
2020/05/08	412.50	412.70	412.70	28,943,172
2020/05/07	412.50	412.70	412.70	28,943,172
2020/05/06	401.95	402.05	401.95	28,400,550
2020/05/05	401.20	401.30	401.20	22,247,534
2020/05/04	395.60	395.70	395.60	27,777,737
2020/05/01	402.40	402.45	402.45	14,224,360
2020/04/30	410.00	410.05	410.00	38,606,232
2020/04/29	428.45	428.50	428.50	32,062,148
2020/04/28	420.45	420.55	420.55	35,795,203
2020/04/27	415.80	416.30	416.30	23,827,466
2020/04/24	402.15	402.20	402.15	22,823,475
2020/04/23	409.85	410.30	410.30	22,982,354
2020/04/22	405.60	405.70	405.60	19,838,978
2020/04/21	399.30	399.40	399.30	26,084,825
2020/04/20	417.85	417.95	417.95	19,804,513
2020/04/17	414.30	414.35	414.35	44,327,913
2020/04/16	405.60	405.65	405.60	31,363,973
2020/04/15	408.05	408.10	408.10	35,851,517
2020/04/14	427.05	427.45	427.45	26,291,115
2020/04/13	428.70	428.85	428.85	38,215,654
2020/04/10	428.70	428.85	428.85	38,215,654
2020/04/09	428.70	428.85	428.85	38,215,661
2020/04/08	420.45	420.80	420.45	32,512,373
2020/04/07	419.60	419.80	419.60	45,774,193
2020/04/06	414.70	414.75	414.70	54,697,078
2020/04/03	397.20	397.50	397.20	31,953,249
2020/04/02	397.20	397.75	397.75	66,256,583
2020/04/01	410.95	411.00	411.00	72,367,735
2020/03/31	454.25	455.00	454.25	47,573,603
2020/03/30	462.65	462.85	462.65	40,757,398
2020/03/27	466.55	467.30	466.55	53,077,473
2020/03/26	497.85	497.90	497.90	55,122,418
2020/03/25	508.90	509.90	509.90	92,324,249
2020/03/24	514.70	515.00	515.00	56,018,352
2020/03/23	489.95	490.00	490.00	79,635,847
2020/03/20	499.35	500.00	500.00	103,601,473
2020/03/19	499.95	500.00	500.00	77,224,534
2020/03/18	490.50	491.00	491.00	80,456,000
2020/03/17	494.60	494.65	494.65	77,096,150
2020/03/16	464.30	464.40	464.40	84,901,576
2020/03/13	465.85	466.00	465.85	95,091,370
2020/03/12	444.50	444.60	444.60	107,632,468
2020/03/11	485.50	485.55	485.50	66,939,149
2020/03/10	478.45	478.50	478.50	78,693,377
2020/03/09	469.90	470.00	470.00	91,957,313
2020/03/06	493.80	493.95	493.80	66,352,356
2020/03/05	506.40	506.50	506.40	52,320,226
2020/03/04	512.20	512.30	512.20	58,630,930
2020/03/03	509.80	509.90	509.80	79,884,534
2020/03/02	520.10	520.40	520.10	48,903,146
2020/02/28	523.80	523.90	523.90	87,112,056
2020/02/27	529.30	529.40	529.30	58,736,432
2020/02/26	554.80	555.00	555.00	46,787,621
2020/02/25	539.60	539.70	539.70	48,906,124
2020/02/24	550.80	551.00	550.80	49,762,265
2020/02/21	562.00	562.20	562.20	44,475,106
2020/02/20	559.60	559.70	559.70	30,086,469
2020/02/19	558.90	559.00	559.00	46,338,345
2020/02/18	551.80	551.90	551.90	58,432,412
2020/02/17	590.50	590.80	590.70	12,850,435
2020/02/14	584.50	584.80	584.50	16,416,507
2020/02/13	589.90	590.00	589.90	21,613,647
2020/02/12	595.30	595.40	595.40	18,520,795
2020/02/11	591.30	591.40	591.40	22,089,022
2020/02/10	578.20	578.30	578.30	16,405,180
2020/02/07	581.20	581.30	581.30	23,429,268
2020/02/06	573.50	573.60	573.50	19,437,935
2020/02/05	568.90	569.00	569.00	15,330,797
2020/02/04	563.70	563.80	563.70	16,223,486
2020/02/03	555.70	555.80	555.70	17,634,588
2020/01/31	551.70	551.80	551.80	21,972,808
2020/01/30	562.60	563.00	563.00	17,411,976
2020/01/29	566.30	566.50	566.30	11,900,860
2020/01/28	567.60	567.70	567.70	18,445,291
2020/01/27	559.10	559.20	559.10	23,528,497
2020/01/24	579.30	579.40	579.40	18,899,190
2020/01/23	573.00	573.10	573.00	17,786,462
2020/01/22	581.20	581.30	581.20	20,540,670
2020/01/21	585.50	585.60	585.60	16,450,844
2020/01/20	592.30	592.40	592.40	8,295,662
2020/01/17	593.90	594.00	594.00	19,986,989
2020/01/16	590.80	590.90	590.90	14,016,268
2020/01/15	589.70	589.80	589.80	13,672,328
2020/01/14	590.30	590.40	590.40	14,608,875
2020/01/13	590.80	591.00	590.80	14,074,426
2020/01/10	584.60	584.70	584.60	11,239,419
2020/01/09	588.10	588.20	588.10	14,996,836
2020/01/08	581.30	581.40	581.30	17,839,750
2020/01/07	583.40	583.60	583.40	13,741,675
2020/01/06	585.10	585.20	585.20	15,914,132
2020/01/03	594.40	594.50	594.40	14,654,617
2020/01/02	595.10	595.20	595.10	16,230,699
2020/01/01	591.90	592.00	591.90	5,996,036
2019/12/31	591.90	592.00	591.90	5,996,036
2019/12/30	596.20	596.30	596.30	7,368,650
2019/12/27	597.80	597.90	597.80	8,837,373
2019/12/25	599.40	599.90	599.40	2,437,100
2019/12/24	599.40	599.90	599.40	2,437,100
2019/12/23	599.00	599.30	599.00	9,658,931
2019/12/20	599.70	600.20	600.20	39,459,077
2019/12/19	599.90	600.00	600.00	20,927,312
2019/12/18	599.00	599.10	599.10	17,892,499
2019/12/17	593.50	593.60	593.60	22,358,257
2019/12/16	585.40	585.50	585.50	19,679,465
2019/12/13	574.60	574.70	574.60	30,376,658
2019/12/12	576.40	576.50	576.50	21,418,682
2019/12/11	561.60	561.70	561.70	17,411,801
2019/12/10	558.90	559.00	558.90	15,071,869
2019/12/09	560.40	560.50	560.40	17,821,666
2019/12/06	561.80	561.90	561.90	13,080,502
2019/12/05	552.30	552.40	552.30	18,115,140
2019/12/04	558.70	558.80	558.80	19,317,980
2019/12/03	556.10	556.20	556.20	26,904,414
2019/12/02	569.20	569.30	569.20	17,280,248
2019/11/29	576.20	576.30	576.30	14,319,177
2019/11/28	580.70	580.80	580.80	6,767,761
2019/11/27	585.00	585.10	585.10	19,274,538
2019/11/26	582.60	582.80	582.80	21,659,957
2019/11/25	582.70	582.80	582.80	12,858,572
2019/11/22	579.70	579.80	579.80	17,878,049
2019/11/21	569.70	570.10	569.70	20,908,948
2019/11/20	576.30	576.40	576.40	17,396,553
2019/11/19	580.50	580.70	580.70	17,104,822
2019/11/18	575.00	575.10	575.00	14,594,103
2019/11/15	573.40	573.70	573.70	25,684,053
2019/11/14	570.30	570.40	570.30	17,703,431
2019/11/13	574.20	574.30	574.20	20,043,179
2019/11/12	588.60	588.70	588.70	14,269,403
2019/11/11	586.50	586.60	586.60	22,352,200
2019/11/08	595.60	595.70	595.60	13,344,132
2019/11/07	600.80	600.90	600.80	29,432,074
2019/11/06	598.10	598.20	598.10	17,422,080
2019/11/05	597.90	598.00	597.90	16,800,640
2019/11/04	596.00	596.10	596.00	18,436,484
2019/11/01	588.70	588.80	588.80	20,012,879
2019/10/31	583.00	583.10	583.00	20,577,750
2019/10/30	587.90	588.00	588.00	18,795,768
2019/10/29	587.90	588.00	588.00	23,294,167
2019/10/28	594.30	594.40	594.40	39,141,916
2019/10/25	616.70	617.40	617.40	17,204,937
2019/10/24	616.40	617.40	617.40	23,007,147
2019/10/23	610.60	610.70	610.70	18,675,923
2019/10/22	610.20	610.40	610.40	19,743,346
2019/10/21	604.70	604.80	604.70	15,546,604
2019/10/18	601.50	601.60	601.60	18,183,262
2019/10/17	606.40	606.60	606.40	26,373,213
2019/10/16	603.60	603.70	603.60	27,853,461
2019/10/15	605.80	605.90	605.90	25,755,791
2019/10/14	607.30	607.60	607.30	21,416,582
2019/10/11	607.40	607.70	607.40	45,332,364
2019/10/10	598.00	598.20	598.00	20,635,848
2019/10/09	604.20	604.60	604.60	22,658,681
2019/10/08	599.20	599.30	599.20	24,444,872
2019/10/07	604.30	604.50	604.30	15,088,028
2019/10/04	601.80	601.90	601.90	25,221,169
2019/10/03	603.00	603.10	603.10	28,085,701
2019/10/02	603.00	603.10	603.00	29,744,447
2019/10/01	619.90	620.00	619.90	18,035,491
2019/09/30	624.60	624.80	624.60	16,840,428
2019/09/27	624.10	624.30	624.30	19,385,941
2019/09/26	619.10	619.20	619.20	28,858,233
2019/09/25	615.30	615.80	615.80	20,233,111
2019/09/24	611.20	611.30	611.30	18,235,652
2019/09/23	612.90	613.00	612.90	15,636,511
2019/09/20	615.40	615.60	615.60	59,988,652
2019/09/19	615.90	616.00	616.00	25,843,510
2019/09/18	609.40	609.60	609.60	13,715,350
2019/09/17	611.90	612.00	612.00	20,887,508
2019/09/16	618.50	618.60	618.60	29,874,622
2019/09/13	630.60	630.70	630.70	20,078,391
2019/09/12	626.20	626.40	626.20	19,243,570
2019/09/11	625.50	625.60	625.50	28,681,605
2019/09/10	613.60	613.70	613.60	32,292,212
2019/09/09	606.80	607.00	607.00	16,744,151
2019/09/06	600.40	601.00	601.00	17,697,047
2019/09/05	598.70	598.80	598.80	26,527,413
2019/09/04	604.10	604.20	604.10	36,806,107
2019/09/03	593.60	593.70	593.70	26,995,790
2019/09/02	594.70	594.90	594.90	20,139,279
2019/08/30	591.40	591.60	591.40	30,419,843
2019/08/29	591.40	591.50	591.50	27,951,813
2019/08/28	581.80	582.00	581.80	27,833,004
2019/08/27	580.90	581.00	580.90	41,553,564
2019/08/26	586.30	586.40	586.40	30,193,277
2019/08/23	586.30	586.40	586.40	30,193,277
2019/08/22	593.30	593.70	593.70	29,775,457
2019/08/21	598.20	598.30	598.30	25,877,554
2019/08/20	596.90	597.00	596.90	27,045,006
2019/08/19	603.70	603.80	603.70	28,558,753
2019/08/16	597.10	597.20	597.20	28,882,168
2019/08/15	591.30	591.50	591.30	38,604,368
2019/08/14	602.20	602.30	602.20	40,630,193
2019/08/13	614.30	614.40	614.30	35,963,151
2019/08/12	611.00	611.30	611.00	39,595,329
2019/08/09	622.00	622.90	622.00	35,550,878
2019/08/08	634.20	634.30	634.30	31,453,039
2019/08/07	627.40	627.60	627.40	23,531,972
2019/08/06	627.90	628.10	627.90	24,734,848
2019/08/05	626.80	626.90	626.80	33,015,575
2019/08/02	646.10	646.20	646.10	30,704,194
2019/08/01	665.90	666.00	666.00	18,181,284
2019/07/31	656.60	656.70	656.70	19,756,625
2019/07/30	664.80	664.90	664.80	19,171,403
2019/07/29	666.40	666.70	666.40	22,441,885
2019/07/26	662.40	662.50	662.40	15,165,378
2019/07/25	655.10	655.20	655.10	24,386,893
2019/07/24	656.40	656.80	656.40	22,473,427
2019/07/23	670.80	670.90	670.90	18,868,001
2019/07/22	662.50	662.60	662.60	15,700,937
2019/07/19	662.70	662.80	662.70	17,059,063
2019/07/18	661.40	661.90	661.40	12,795,672
2019/07/17	664.30	664.50	664.30	14,271,367
2019/07/16	670.50	670.60	670.50	13,636,757
2019/07/15	666.90	667.20	667.20	12,199,384
2019/07/12	663.40	663.50	663.40	10,936,163
2019/07/11	664.50	664.60	664.50	10,772,662
2019/07/10	666.70	666.80	666.70	14,405,821
2019/07/09	670.70	670.80	670.70	12,753,606
2019/07/08	668.40	668.50	668.50	12,687,718
2019/07/05	672.40	672.50	672.50	13,605,066
2019/07/04	671.60	671.70	671.60	11,067,885
2019/07/03	671.40	671.50	671.50	13,195,134
2019/07/02	668.90	669.00	668.90	16,359,984
2019/07/01	661.80	662.00	661.80	15,630,159
2019/06/28	656.90	657.10	656.90	17,307,605
2019/06/27	654.80	654.90	654.80	14,537,656
2019/06/26	649.70	649.80	649.70	13,534,903
2019/06/25	647.10	647.80	647.80	11,098,261
2019/06/24	645.80	646.00	645.80	10,993,969
2019/06/21	649.50	649.60	649.60	61,119,680
2019/06/20	653.90	654.00	654.00	23,209,665
2019/06/19	657.20	657.30	657.30	21,417,163
2019/06/18	657.60	657.90	657.60	23,613,527
2019/06/17	651.10	651.20	651.10	15,232,067
2019/06/14	645.50	645.60	645.60	19,709,550
2019/06/13	647.80	647.90	647.90	17,286,789
2019/06/12	648.80	648.90	648.90	22,901,123
2019/06/11	655.90	656.00	655.90	15,754,719
2019/06/10	658.10	658.40	658.40	13,320,652
2019/06/07	650.90	651.00	650.90	19,076,592
2019/06/06	644.10	644.20	644.10	17,827,071
2019/06/05	646.10	646.30	646.30	18,337,460
2019/06/04	647.70	647.80	647.70	23,346,003
2019/06/03	646.30	646.90	646.90	19,806,594
2019/05/31	645.10	645.20	645.10	23,819,231
2019/05/30	653.60	653.90	653.60	22,057,149
2019/05/29	655.20	655.50	655.50	15,300,102
2019/05/28	658.40	658.50	658.50	23,408,629
2019/05/27	659.40	659.50	659.40	11,616,320
2019/05/24	659.40	659.50	659.40	11,616,320
2019/05/23	659.10	659.30	659.30	19,589,455
2019/05/22	657.50	657.70	657.50	20,070,707
2019/05/21	652.50	652.60	652.50	15,354,941
2019/05/20	650.10	650.20	650.10	20,672,351
2019/05/17	654.70	654.90	654.70	25,703,617
2019/05/16	661.00	661.10	661.00	16,559,265
2019/05/15	662.90	663.30	663.30	18,546,091
2019/05/14	653.60	653.70	653.60	14,810,785
2019/05/13	650.00	650.10	650.00	12,171,519
2019/05/10	652.00	652.10	652.00	10,262,049
2019/05/09	651.50	651.90	651.90	15,287,773
2019/05/08	659.00	659.30	659.00	14,258,868
2019/05/07	662.10	662.20	662.20	30,577,176
2019/05/06	680.60	680.70	680.60	24,137,075
2019/05/03	680.60	680.70	680.60	24,162,075
2019/05/02	667.50	667.70	667.70	13,866,173
2019/05/01	664.80	664.90	664.90	6,629,801
2019/04/30	667.00	667.10	667.10	15,783,280
2019/04/29	669.20	669.50	669.50	11,200,292
2019/04/26	665.40	665.50	665.40	14,375,461
2019/04/25	661.90	662.30	661.90	13,867,915
2019/04/24	662.50	662.70	662.70	13,969,675
2019/04/23	667.60	667.70	667.60	18,456,900
2019/04/22	666.40	666.50	666.50	10,634,411
2019/04/19	666.40	666.50	666.50	10,634,411
2019/04/18	666.40	666.50	666.50	10,635,042
2019/04/17	665.30	665.40	665.30	19,940,472
2019/04/16	662.40	662.80	662.80	14,737,864
2019/04/15	655.80	655.90	655.90	16,259,096
2019/04/12	658.50	658.70	658.70	18,939,176
2019/04/11	651.40	651.90	651.40	13,759,781
2019/04/10	652.40	652.70	652.70	11,683,173
2019/04/09	655.20	655.30	655.30	17,079,461
2019/04/08	652.00	652.20	652.20	24,675,158
2019/04/05	653.10	653.20	653.10	14,561,978
2019/04/04	648.50	648.60	648.60	17,811,059
2019/04/03	648.60	648.90	648.90	25,265,618
2019/04/02	645.70	645.90	645.90	29,815,125
2019/04/01	635.80	635.90	635.80	19,996,324
2019/03/29	623.30	623.40	623.30	22,492,413
2019/03/28	617.30	617.80	617.80	15,222,302
2019/03/27	613.00	613.10	613.10	18,400,724
2019/03/26	612.40	612.80	612.40	14,913,545
2019/03/25	614.20	614.30	614.20	15,345,149
2019/03/22	613.00	613.30	613.00	31,974,784
2019/03/21	629.80	630.00	630.00	23,535,133
2019/03/20	623.90	624.00	623.90	34,660,584
2019/03/19	623.60	624.10	623.60	20,438,006
2019/03/18	626.50	626.60	626.60	16,183,697
2019/03/15	621.10	621.60	621.60	61,275,961
2019/03/14	620.40	620.50	620.40	39,897,577
2019/03/13	620.10	620.30	620.10	23,113,411
2019/03/12	626.50	626.70	626.50	21,078,946
2019/03/11	624.40	624.50	624.50	20,162,256
2019/03/08	623.90	624.00	624.00	18,107,516
2019/03/07	624.20	624.40	624.20	24,131,205
2019/03/06	623.20	623.50	623.20	14,683,640
2019/03/05	623.40	623.70	623.40	19,852,643
2019/03/04	617.80	618.00	618.00	26,817,825
2019/03/01	613.80	614.10	614.10	19,646,186
2019/02/28	612.90	613.50	612.90	33,712,644
2019/02/27	616.60	616.70	616.60	28,344,620
2019/02/26	614.40	614.60	614.40	25,831,146
2019/02/25	621.60	621.70	621.60	24,133,373
2019/02/22	623.50	623.60	623.50	25,760,652
2019/02/21	623.10	623.20	623.10	36,551,735
2019/02/20	643.40	643.70	643.40	26,619,912
2019/02/19	637.10	637.40	637.10	51,078,484
2019/02/18	663.50	663.70	663.70	16,430,347
2019/02/15	665.90	666.10	665.90	19,426,379
2019/02/14	660.80	660.90	660.90	17,388,473
2019/02/13	658.90	659.00	658.90	15,105,004
2019/02/12	653.60	653.70	653.60	12,258,620
2019/02/11	650.50	650.60	650.50	14,074,452
2019/02/08	641.80	641.90	641.90	14,424,729
2019/02/07	641.40	641.50	641.50	11,950,480
2019/02/06	650.60	651.40	650.60	14,826,993
2019/02/05	653.50	653.60	653.50	20,867,179
2019/02/04	640.10	640.40	640.10	12,337,533
2019/02/01	639.00	639.30	639.00	14,157,152
2019/01/31	638.80	638.90	638.90	26,141,877
2019/01/30	651.80	651.90	651.90	24,423,844
2019/01/29	641.80	642.10	642.10	22,213,908
2019/01/28	631.10	631.40	631.10	15,224,392
2019/01/25	637.80	638.00	638.00	14,695,683
2019/01/24	633.10	633.80	633.10	16,660,223
2019/01/23	638.90	639.00	639.00	18,145,570
2019/01/22	641.30	641.50	641.30	16,017,322
2019/01/21	649.70	650.00	650.00	11,428,683
2019/01/18	651.80	652.00	651.80	25,345,008
2019/01/17	638.90	639.00	638.90	13,384,049
2019/01/16	647.20	647.30	647.20	17,163,751
2019/01/15	641.50	641.80	641.80	14,709,054
2019/01/14	639.30	639.40	639.40	15,984,627
2019/01/11	647.50	647.60	647.60	12,378,500
2019/01/10	651.40	651.50	651.40	15,833,102
2019/01/09	646.10	646.20	646.10	27,703,423
2019/01/08	649.10	649.20	649.10	14,201,293
2019/01/07	642.10	642.30	642.10	20,636,664
2019/01/04	656.40	656.50	656.50	19,646,069
2019/01/03	641.40	641.50	641.40	16,168,222
2019/01/02	646.60	646.80	646.60	18,564,393
2019/01/01	646.80	646.90	646.90	7,216,098
2018/12/31	646.80	646.90	646.90	7,216,098
2018/12/28	650.20	650.30	650.20	19,936,085
2018/12/27	638.00	638.30	638.00	19,635,904
2018/12/25	646.90	647.00	647.00	5,867,296
2018/12/24	646.90	647.00	647.00	5,867,296
2018/12/21	653.30	654.00	654.00	63,959,888
2018/12/20	650.00	650.20	650.20	22,125,222
2018/12/19	652.50	652.70	652.70	16,894,827
2018/12/18	648.80	648.90	648.80	18,002,443
2018/12/17	648.80	649.20	648.80	15,834,488
2018/12/14	653.50	653.60	653.50	13,287,791
2018/12/13	655.90	656.00	655.90	14,676,363
2018/12/12	656.60	656.70	656.70	21,706,813
2018/12/11	644.30	644.40	644.30	16,812,801
2018/12/10	638.60	639.20	638.60	21,386,192
2018/12/07	643.80	643.90	643.80	20,480,926
2018/12/06	636.30	636.40	636.40	32,161,913
2018/12/05	659.90	660.00	659.90	17,980,581
2018/12/04	675.50	675.60	675.60	17,431,813
2018/12/03	679.90	680.00	679.90	22,605,106
2018/11/30	664.00	664.30	664.30	28,700,956
2018/11/29	669.20	669.30	669.20	17,271,354
2018/11/28	669.40	669.50	669.50	13,049,570
2018/11/27	672.90	673.10	672.90	14,002,593
2018/11/26	673.70	673.80	673.80	27,746,056
2018/11/23	654.00	654.10	654.00	9,968,502
2018/11/22	650.20	650.40	650.20	12,679,958
2018/11/21	660.10	660.20	660.10	24,811,597
2018/11/20	642.60	642.80	642.60	15,627,040
2018/11/19	651.40	652.00	651.40	17,374,978
2018/11/16	653.70	653.90	653.90	24,498,344
2018/11/15	657.00	657.30	657.80	28,586,243
2018/11/14	644.20	644.30	644.20	17,528,062
2018/11/13	644.40	644.50	644.50	43,004,766
2018/11/12	634.90	635.00	634.90	17,177,729
2018/11/09	633.70	633.80	633.80	18,870,927
2018/11/08	643.90	644.20	644.20	15,188,340
2018/11/07	638.10	638.20	638.10	17,780,915
2018/11/06	637.00	637.10	637.00	16,881,031
2018/11/05	640.80	640.90	640.80	13,239,969
2018/11/02	646.00	646.10	646.10	28,261,232
2018/11/01	638.80	638.90	638.80	26,106,935
2018/10/31	644.90	645.00	644.90	26,376,102
2018/10/30	636.50	636.80	636.80	24,020,456
2018/10/29	633.80	633.90	633.80	46,329,755
2018/10/26	605.00	605.20	605.00	21,230,731
2018/10/25	609.40	609.60	609.40	21,517,407
2018/10/24	600.70	600.80	600.80	23,515,974
2018/10/23	606.60	606.70	606.70	35,062,319
2018/10/22	623.80	624.10	624.10	26,688,534
2018/10/19	620.40	620.60	620.40	26,057,609
2018/10/18	618.00	618.10	618.10	25,820,404
2018/10/17	624.60	624.70	624.60	15,502,614
2018/10/16	623.90	624.00	624.00	20,585,123
2018/10/15	628.30	628.50	628.30	19,981,500
2018/10/12	628.80	628.90	628.90	31,724,494
2018/10/11	630.10	630.20	630.10	35,410,963
2018/10/10	653.50	653.70	653.50	18,603,231
2018/10/09	655.70	655.80	655.70	16,701,867
2018/10/08	654.50	655.00	654.50	28,234,513
2018/10/05	660.80	661.40	660.80	15,408,287
2018/10/04	670.90	671.00	671.00	19,845,737
2018/10/03	669.10	669.20	669.10	15,602,889
2018/10/02	663.50	664.00	663.50	19,162,918
2018/10/01	669.60	669.80	669.60	15,645,223
2018/09/28	669.80	670.20	669.80	25,876,745
2018/09/27	681.90	682.00	682.00	14,158,539
2018/09/26	680.80	681.30	681.30	14,475,599
2018/09/25	675.60	675.70	675.70	13,002,964
2018/09/24	676.00	676.10	676.00	11,689,441
2018/09/21	680.40	680.50	680.40	44,881,395
2018/09/20	665.60	665.70	665.70	25,329,598
2018/09/19	662.00	662.20	662.20	20,451,369
2018/09/18	650.60	650.70	650.60	20,137,068
2018/09/17	655.30	655.40	655.40	12,404,683
2018/09/14	658.40	658.50	658.40	18,315,618
2018/09/13	656.20	656.30	656.20	23,747,850
2018/09/12	652.20	652.30	652.20	27,046,014
2018/09/11	650.80	650.90	650.80	20,670,266
2018/09/10	652.90	653.00	653.00	19,234,303
2018/09/07	655.00	655.10	655.10	24,892,750
2018/09/06	660.40	660.50	660.40	20,370,051
2018/09/05	669.90	670.10	670.10	26,482,995
2018/09/04	677.30	677.50	677.30	21,293,165
2018/09/03	674.80	674.90	674.80	15,222,172
2018/08/31	668.80	668.90	668.90	26,118,074
2018/08/30	674.90	675.00	675.00	19,461,874
2018/08/29	684.90	685.10	684.90	19,786,595
2018/08/28	690.50	690.70	690.60	14,667,344
2018/08/27	686.10	686.20	686.20	13,092,462
2018/08/24	686.10	686.20	686.20	13,092,462
2018/08/23	688.10	688.20	688.20	15,991,178
2018/08/22	689.20	689.30	689.30	23,235,015
2018/08/21	692.40	692.50	692.50	19,759,208
2018/08/20	697.10	697.50	697.10	15,261,420
2018/08/17	696.90	697.10	696.90	21,859,304
2018/08/16	702.90	703.00	702.90	17,873,229
2018/08/15	705.50	705.70	705.50	28,126,418
2018/08/14	715.50	715.60	715.60	20,087,330
2018/08/13	716.10	716.30	716.10	19,313,973
2018/08/10	721.30	721.40	721.30	25,647,588
2018/08/09	725.70	725.80	725.80	16,104,215
2018/08/08	725.20	725.40	725.40	19,388,365
2018/08/07	716.10	716.20	716.10	23,688,099
2018/08/06	708.60	708.80	708.60	24,909,731
2018/08/03	715.50	715.80	715.80	24,485,126
2018/08/02	704.10	704.20	704.10	27,488,723
2018/08/01	714.10	714.20	714.10	29,646,264
2018/07/31	730.50	730.60	730.50	29,539,149
2018/07/30	725.70	725.80	725.80	14,722,199
2018/07/27	727.80	728.00	727.80	15,902,977
2018/07/26	725.20	725.30	725.20	18,136,381
2018/07/25	723.60	723.70	723.70	21,337,254
2018/07/24	731.40	731.50	731.40	30,185,789
2018/07/23	721.80	722.00	722.00	21,485,802
2018/07/20	715.10	715.20	715.10	17,595,413
2018/07/19	719.50	719.70	718.10	19,149,093
2018/07/18	717.40	717.50	717.40	24,543,277
2018/07/17	707.30	707.50	707.30	20,429,993
2018/07/16	706.70	706.80	706.80	17,119,641
2018/07/13	708.30	708.60	708.30	19,911,590
2018/07/12	709.80	710.00	709.90	18,793,673
2018/07/11	700.40	700.70	700.40	21,929,330
2018/07/10	707.00	707.10	707.00	22,910,363
2018/07/09	712.30	712.60	712.60	20,089,595
2018/07/06	702.30	702.40	702.30	22,192,548
2018/07/05	704.70	705.00	704.90	22,701,163
2018/07/04	699.00	699.10	699.00	14,088,884
2018/07/03	703.90	704.20	704.20	22,334,572
2018/07/02	698.70	698.80	698.80	27,299,693
2018/06/29	710.70	710.80	710.70	25,832,590
2018/06/28	709.70	709.80	709.80	25,626,432
2018/06/27	710.40	710.50	710.40	29,404,212
2018/06/26	707.70	708.00	708.00	22,099,714
2018/06/25	702.20	702.30	702.30	21,988,964
2018/06/22	720.80	720.90	720.90	23,551,962
2018/06/21	708.10	708.40	708.10	38,974,700
2018/06/20	726.90	727.10	726.90	21,776,469
2018/06/19	723.80	723.90	723.80	31,778,327
2018/06/18	724.70	724.90	724.70	17,134,921
2018/06/15	722.60	722.80	722.80	53,070,260
2018/06/14	734.60	734.70	734.60	32,307,490
2018/06/13	732.80	732.90	732.80	32,684,231
2018/06/12	732.70	733.00	733.00	18,629,254
2018/06/11	729.90	730.00	730.00	31,193,272
2018/06/08	729.90	730.10	729.90	20,858,924
2018/06/07	732.00	732.30	732.00	29,983,635
2018/06/06	728.20	728.40	728.20	24,576,650
2018/06/05	723.60	723.70	723.70	22,914,133
2018/06/04	730.90	731.30	731.30	18,641,593
2018/06/01	724.80	725.00	724.80	24,268,510
2018/05/31	720.60	721.00	720.60	40,863,739
2018/05/30	724.60	725.80	725.80	29,372,528
2018/05/29	723.20	723.50	723.20	35,899,055
2018/05/28	732.80	732.90	732.80	23,903,980
2018/05/25	732.80	732.90	732.80	23,908,980
2018/05/24	730.20	730.50	730.20	27,083,575
2018/05/23	739.20	739.30	739.30	28,926,980
2018/05/22	745.70	745.80	745.70	29,922,463
2018/05/21	738.80	739.00	738.90	17,272,263
2018/05/18	732.90	733.00	732.90	33,445,474
2018/05/17	729.90	730.20	729.90	22,622,232
2018/05/16	738.80	738.90	738.80	20,187,091
2018/05/15	738.50	738.60	738.60	24,799,432
2018/05/14	733.00	733.10	733.00	13,620,699
2018/05/11	735.80	735.90	735.80	20,747,843
2018/05/10	731.20	731.70	731.70	29,841,955
2018/05/09	719.40	719.50	719.50	30,946,607
2018/05/08	710.60	711.10	710.60	24,224,755
2018/05/07	714.10	714.40	714.40	36,642,017
2018/05/04	714.10	714.40	714.40	36,678,429
2018/05/03	721.30	722.00	721.30	22,450,138
2018/05/02	729.70	729.80	729.80	20,394,607
2018/05/01	729.00	729.10	729.10	11,704,461
2018/04/30	725.30	725.40	725.40	21,618,672
2018/04/27	719.60	719.70	719.60	18,154,987
2018/04/26	709.90	710.10	709.90	19,127,685
2018/04/25	712.50	712.70	711.80	17,674,786
2018/04/24	712.00	712.10	712.00	16,897,862
2018/04/23	707.20	707.40	707.20	15,563,982
2018/04/20	700.40	701.20	701.20	24,973,642
2018/04/19	690.70	690.80	690.70	25,276,782
2018/04/18	676.50	676.70	676.50	15,357,547
2018/04/17	675.50	675.70	675.50	16,283,448
2018/04/16	671.80	671.90	671.90	28,953,916
2018/04/13	684.60	685.20	685.20	21,791,989
2018/04/12	681.00	681.60	681.60	21,303,808
2018/04/11	675.60	675.80	675.60	19,149,642
2018/04/10	673.50	673.60	673.50	13,960,176
2018/04/09	670.20	670.30	670.30	11,851,439
2018/04/06	664.40	664.80	664.80	15,851,236
2018/04/05	673.70	673.80	673.70	17,196,192
2018/04/04	662.00	662.10	662.10	20,924,413
2018/04/03	663.60	663.70	663.60	22,288,435
2018/04/02	665.30	665.40	665.40	28,634,452
2018/03/30	665.30	665.40	665.40	28,634,452
2018/03/29	665.30	665.40	665.40	28,634,502
2018/03/28	669.60	669.70	669.70	24,242,658
2018/03/27	672.00	672.10	672.00	20,306,021
2018/03/26	665.20	665.50	665.20	20,749,127
2018/03/23	666.60	666.80	666.60	26,027,382
2018/03/22	677.90	678.00	677.90	25,543,545
2018/03/21	694.00	694.10	694.00	13,267,342
2018/03/20	699.10	699.30	699.10	17,555,610
2018/03/19	695.60	695.70	695.60	16,736,359
2018/03/16	707.30	707.50	707.30	43,057,589
2018/03/15	698.70	699.20	699.20	23,726,644
2018/03/14	690.30	690.50	690.30	30,690,025
2018/03/13	697.80	698.00	697.80	28,547,644
2018/03/12	705.50	705.60	705.60	19,146,600
2018/03/09	705.80	705.90	705.80	15,426,115
2018/03/08	702.70	702.80	702.80	15,321,555
2018/03/07	699.40	699.50	699.40	17,790,428
2018/03/06	700.10	700.40	700.10	20,026,044
2018/03/05	702.00	702.10	702.00	23,427,169
2018/03/02	705.00	705.10	705.00	25,204,626
2018/03/01	719.30	719.80	719.80	23,102,780
2018/02/28	717.10	717.20	717.10	28,543,117
2018/02/27	719.20	719.60	719.20	21,369,850
2018/02/26	721.40	721.50	721.40	25,709,653
2018/02/23	723.40	723.90	723.40	18,300,275
2018/02/22	728.10	728.20	728.10	27,847,519
2018/02/21	747.30	747.50	747.30	30,154,450
2018/02/20	737.00	737.10	737.00	35,308,284
2018/02/19	760.50	761.30	760.50	19,592,864
2018/02/16	760.70	760.80	760.80	23,685,496
2018/02/15	752.30	752.40	752.30	19,829,424
2018/02/14	750.10	750.20	750.10	38,346,435
2018/02/13	734.80	735.00	734.80	19,602,019
2018/02/12	732.40	732.60	732.40	19,459,110
2018/02/09	731.10	731.60	731.80	24,102,016
2018/02/08	733.40	733.60	733.60	25,561,420
2018/02/07	739.30	739.60	739.30	31,500,590
2018/02/06	727.00	727.10	727.00	41,431,589
2018/02/05	749.80	750.00	749.80	27,461,517
2018/02/02	750.10	750.20	750.20	15,281,149
2018/02/01	750.30	750.80	750.30	15,746,542
2018/01/31	751.10	751.70	751.10	23,623,329
2018/01/30	760.60	760.70	760.60	18,623,034
2018/01/29	770.50	770.70	770.50	17,310,608
2018/01/26	770.10	770.60	770.60	18,193,693
2018/01/25	768.30	768.40	768.40	19,450,254
2018/01/24	771.50	771.60	771.50	18,437,741
2018/01/23	784.80	785.10	785.10	18,134,498
2018/01/22	784.40	784.50	784.50	16,061,367
2018/01/19	788.40	788.50	788.40	22,149,984
2018/01/18	788.00	788.30	788.30	18,258,693
2018/01/17	792.70	792.80	792.80	18,711,938
2018/01/16	793.00	793.10	793.00	26,575,786
2018/01/15	784.90	785.00	784.90	14,713,360
2018/01/12	791.60	791.70	791.70	23,144,002
2018/01/11	796.00	796.10	796.00	19,298,766
2018/01/10	795.30	795.50	795.50	41,016,706
2018/01/09	766.20	766.30	766.30	16,724,480
2018/01/08	757.60	758.00	758.00	17,861,597
2018/01/05	763.40	763.50	763.50	17,289,443
2018/01/04	766.00	766.10	766.10	18,888,876
2018/01/03	763.40	763.70	763.40	15,391,784
2018/01/02	765.10	765.20	765.10	13,702,752
2017/12/29	766.10	766.90	766.90	10,828,681
2017/12/28	762.00	762.40	762.40	9,139,247
2017/12/27	763.60	763.90	763.60	10,114,728
2017/12/22	761.60	761.90	761.60	7,485,141
2017/12/21	765.80	765.90	765.80	16,886,052
2017/12/20	758.30	758.40	758.30	16,123,188
2017/12/19	756.20	756.30	756.30	13,501,106
2017/12/18	756.10	756.20	756.10	15,235,477
2017/12/15	751.50	751.80	751.50	43,206,246
2017/12/14	756.50	756.70	756.50	24,417,984
2017/12/13	768.80	769.20	768.80	34,403,209
2017/12/12	757.10	757.20	757.10	24,196,518
2017/12/11	750.80	751.70	751.70	34,030,531
2017/12/08	733.10	733.20	733.20	23,060,486
2017/12/07	725.30	725.70	725.70	17,729,844
2017/12/06	724.90	725.00	724.90	16,396,293
2017/12/05	731.60	731.70	731.60	18,898,582
2017/12/04	732.90	733.30	732.90	19,525,240
2017/12/01	729.70	729.80	729.80	22,913,842
2017/11/30	734.00	734.20	734.00	46,608,261
2017/11/29	743.10	743.20	743.20	22,651,714
2017/11/28	745.30	745.40	745.30	19,994,888
2017/11/27	735.60	735.70	735.60	15,621,547
2017/11/24	735.70	735.80	735.70	11,720,440
2017/11/23	731.80	732.30	731.80	11,540,174
2017/11/22	738.40	738.80	738.80	25,188,022
2017/11/21	729.50	729.60	729.60	19,698,118
2017/11/20	729.30	729.50	729.50	19,928,280
2017/11/17	731.40	731.60	731.60	18,552,768
2017/11/16	732.40	732.50	732.40	20,156,702
2017/11/15	735.40	735.50	735.50	24,746,169
2017/11/14	736.00	736.10	736.00	21,603,012
2017/11/13	734.10	734.20	734.10	21,686,011
2017/11/10	741.20	741.30	741.30	22,279,358
2017/11/09	742.30	742.40	742.30	22,378,766
2017/11/08	738.00	738.10	738.10	26,093,493
2017/11/07	732.60	732.90	732.90	29,688,564
2017/11/06	732.80	732.90	732.90	17,971,998
2017/11/03	738.10	738.40	738.10	20,611,632
2017/11/02	737.20	737.30	737.20	26,168,572
2017/11/01	732.60	732.70	732.70	45,514,756
2017/10/31	734.30	734.40	734.30	32,637,919
2017/10/30	737.00	737.10	737.00	34,722,149
2017/10/27	748.30	748.40	748.30	27,354,614
2017/10/26	746.30	746.90	746.90	20,650,800
2017/10/25	741.80	741.90	741.90	21,352,266
2017/10/24	746.80	747.20	746.80	24,907,919
2017/10/23	743.40	743.50	743.50	13,653,983
2017/10/20	748.20	748.40	748.60	22,818,354
2017/10/19	742.90	743.00	742.90	34,450,201
2017/10/18	748.30	749.00	748.30	15,902,605
2017/10/17	743.50	743.60	743.50	17,150,537
2017/10/16	743.90	744.20	743.90	25,241,027
2017/10/13	739.00	739.10	739.00	22,011,920
2017/10/12	747.00	747.20	747.00	21,755,616
2017/10/11	758.40	758.50	758.40	38,469,418
2017/10/10	763.30	763.40	763.40	40,728,963
2017/10/09	755.50	755.60	755.60	11,831,449
2017/10/06	756.90	757.60	756.90	18,461,077
2017/10/05	755.30	755.40	755.30	31,512,986
2017/10/04	749.00	749.10	749.00	18,228,893
2017/10/03	747.10	747.40	747.40	21,691,411
2017/10/02	739.60	739.70	739.70	24,750,126
2017/09/29	737.10	737.20	737.10	24,015,203
2017/09/28	731.80	731.90	731.80	23,704,350
2017/09/27	729.90	730.00	730.00	35,867,247
2017/09/26	719.30	719.50	719.30	16,034,251
2017/09/25	721.20	721.30	721.20	19,816,166
2017/09/22	726.80	727.10	727.10	18,521,518
2017/09/21	721.60	721.90	721.60	19,282,939
2017/09/20	723.00	723.20	723.00	15,705,679
2017/09/19	726.70	727.00	727.00	29,714,927
2017/09/18	718.60	718.70	718.70	20,245,370
2017/09/15	708.00	708.30	708.00	62,403,274
2017/09/14	720.80	721.20	720.80	36,790,999
2017/09/13	732.10	732.20	732.10	41,364,036
2017/09/12	735.70	736.20	736.20	24,054,803
2017/09/11	735.60	735.80	735.60	14,838,145
2017/09/08	729.30	729.40	729.40	18,834,932
2017/09/07	723.70	723.80	723.80	18,214,629
2017/09/06	728.80	728.90	728.90	24,659,638
2017/09/05	734.10	734.20	734.10	18,246,584
2017/09/04	745.00	745.30	745.00	14,513,337
2017/09/01	749.70	749.80	749.70	13,026,455
2017/08/31	750.40	750.50	750.50	40,777,130
2017/08/30	749.10	749.20	749.10	20,534,949
2017/08/29	742.60	742.80	742.60	20,841,256
2017/08/28				6,800
2017/08/25	742.80	743.00	742.80	15,357,176
2017/08/24	742.30	742.50	742.50	15,754,476
2017/08/23	740.90	741.00	740.90	15,012,235
2017/08/22	741.50	741.60	741.60	15,013,159
2017/08/21	733.70	733.90	733.90	11,175,555
2017/08/18	736.10	736.20	736.20	26,157,904
2017/08/17	738.00	738.20	738.00	17,140,774
2017/08/16	748.00	748.10	748.00	14,969,370
2017/08/15	744.30	744.50	744.50	11,678,944
2017/08/14	743.00	743.10	743.10	15,954,933
2017/08/11	736.70	736.80	736.80	27,090,342
2017/08/10	749.30	749.40	749.40	27,178,789
2017/08/09	764.10	764.20	764.20	23,013,247
2017/08/08	769.30	769.50	769.50	19,168,896
2017/08/07	766.40	766.50	766.40	13,985,339
2017/08/04	769.00	769.30	769.00	14,082,312
2017/08/03	761.20	761.30	761.20	21,907,912
2017/08/02	764.20	764.60	764.60	20,558,532
2017/08/01	764.80	764.90	764.80	24,781,385
2017/07/31	757.00	757.20	757.00	32,130,031
2017/07/28	743.30	743.60	743.60	23,639,904
2017/07/27	754.00	754.10	754.00	14,217,828
2017/07/26	753.50	753.70	753.70	26,726,358
2017/07/25	756.20	756.30	756.30	32,994,177
2017/07/24	737.00	737.20	737.20	44,004,911
2017/07/21	735.10	735.20	735.10	23,017,310
2017/07/20	740.50	740.60	740.50	20,122,339
2017/07/19	738.60	738.80	738.80	17,858,970
2017/07/18	733.90	734.00	733.90	19,023,234
2017/07/17	737.00	737.10	737.00	16,829,295
2017/07/14	733.60	733.90	733.90	26,867,419
2017/07/13	744.00	744.10	744.00	27,886,432
2017/07/12	745.30	745.40	745.40	21,286,261
2017/07/11	742.60	742.70	742.60	23,201,422
2017/07/10	738.30	738.50	738.30	25,163,600
2017/07/07	728.00	728.20	728.20	15,417,013
2017/07/06	728.20	728.30	728.20	17,910,341
2017/07/05	727.00	727.10	727.00	25,810,938
2017/07/04	721.70	721.80	721.70	16,170,326
2017/07/03	729.80	729.90	729.80	26,769,597
2017/06/30	711.70	712.00	711.70	31,122,634
2017/06/29	715.50	715.70	715.50	54,791,999
2017/06/28	686.10	686.40	686.40	24,356,432
2017/06/27	689.90	690.00	689.90	18,086,924
2017/06/26	688.90	689.10	688.90	21,530,043
2017/06/23	680.70	680.90	680.70	16,560,588
2017/06/22	683.80	683.90	683.80	28,093,045
2017/06/21	687.30	687.40	687.40	28,074,683
2017/06/20	688.20	688.30	688.30	21,345,092
2017/06/19	691.40	691.60	691.60	15,446,980
2017/06/16	687.20	687.30	687.20	54,878,213
2017/06/15	686.60	686.70	686.70	34,264,371
2017/06/14	680.70	681.30	680.70	26,489,070
2017/06/13	688.00	688.20	688.20	17,465,524
2017/06/12	691.40	691.60	691.60	18,353,884
2017/06/09	695.70	695.80	695.70	32,081,207
2017/06/08	684.90	685.00	684.90	22,978,597
2017/06/07	681.90	682.00	681.90	21,829,770
2017/06/06	686.50	686.60	686.60	21,199,051
2017/06/05	681.40	681.50	681.40	18,315,839
2017/06/02	678.20	678.40	678.40	21,063,034
2017/06/01	676.90	677.00	676.90	23,042,963
2017/05/31	675.60	675.70	675.60	46,070,779
2017/05/30	675.20	675.30	675.20	19,746,810
2017/05/29				1,156
2017/05/26	674.90	675.00	675.00	22,092,969
2017/05/25	669.00	669.10	669.00	15,040,700
2017/05/24	667.30	667.60	667.30	24,602,790
2017/05/23	666.90	667.10	666.90	25,319,383
2017/05/22	666.60	666.70	666.60	27,807,207
2017/05/19	665.40	665.50	665.50	24,666,611
2017/05/18	664.20	664.30	664.20	33,119,418
2017/05/17	678.20	678.30	678.30	34,615,523
2017/05/16	687.30	687.40	687.30	20,627,484
2017/05/15	685.10	685.20	685.20	23,141,363
2017/05/12	678.10	678.20	678.10	18,396,225
2017/05/11	678.00	678.10	678.00	36,071,205
2017/05/10	670.50	670.90	670.90	23,963,799
2017/05/09	664.90	665.00	664.90	23,946,849
2017/05/08	660.50	660.60	660.60	24,127,704
2017/05/05	658.50	658.60	658.60	30,097,863
2017/05/04	663.60	663.80	663.80	48,162,574
2017/05/03	645.20	645.30	645.20	18,718,289
2017/05/02	639.80	639.90	639.90	30,788,901
2017/05/01	636.50	636.80	636.50	23,338,501
2017/04/28	636.50	636.80	636.50	23,455,165
2017/04/27	640.60	640.70	640.70	20,974,200
2017/04/26	642.10	642.30	642.10	29,072,804
2017/04/25	642.10	642.50	642.50	31,251,195
2017/04/24	638.30	638.40	638.30	33,377,631
2017/04/21	623.90	624.20	624.00	25,285,341
2017/04/20	622.30	622.40	622.40	25,895,380
2017/04/19	620.70	620.80	620.80	34,924,557
2017/04/18	626.10	626.20	626.20	39,491,687
2017/04/17	643.90	644.00	643.90	33,341,913
2017/04/14	643.90	644.00	643.90	33,341,913
2017/04/13	643.90	644.00	643.90	33,853,329
2017/04/12	655.20	655.30	655.30	21,553,498
2017/04/11	657.70	657.80	657.70	27,304,363
2017/04/10	656.80	657.10	656.80	20,788,248
2017/04/07	654.40	654.50	654.40	23,753,229
2017/04/06	651.80	651.90	651.80	29,747,179
2017/04/05	654.60	654.70	654.60	25,660,441
2017/04/04	649.30	649.40	649.40	23,111,058
2017/04/03	646.50	646.60	646.60	20,734,067
2017/03/31	650.90	651.30	650.90	34,503,455
2017/03/30	655.90	656.00	656.00	19,653,168
2017/03/29	656.30	656.50	656.40	23,021,777
2017/03/28	655.20	655.30	655.30	17,416,265
2017/03/27	646.40	646.60	646.40	26,026,334
2017/03/24	648.30	648.40	648.30	19,621,588
2017/03/23	647.20	647.70	647.20	31,104,993
2017/03/22	647.50	647.80	647.50	36,943,186
2017/03/21	655.00	655.40	655.00	28,625,362
2017/03/20	659.10	659.20	659.10	20,905,724
2017/03/17	659.10	659.20	659.10	75,597,302
2017/03/16	668.60	668.90	668.60	40,693,190
2017/03/15	670.60	670.80	670.80	24,465,989
2017/03/14	670.00	670.10	670.00	31,541,563
2017/03/13	672.10	672.20	672.10	32,490,750
2017/03/10	666.60	666.70	666.70	28,430,274
2017/03/09	667.60	667.90	667.60	25,936,210
2017/03/08	667.70	667.90	667.70	25,021,468
2017/03/07	665.20	665.30	665.20	20,823,390
2017/03/06	665.10	665.20	665.20	18,552,440
2017/03/03	667.70	667.80	667.80	25,889,517
2017/03/02	664.00	664.20	664.00	40,964,258
2017/03/01	662.40	662.60	662.40	39,406,997
2017/02/28	646.50	646.60	646.50	38,398,054
2017/02/27	646.00	646.10	646.00	35,613,239
2017/02/24	650.30	650.40	650.30	30,598,215
2017/02/23	652.80	653.00	652.80	49,651,913
2017/02/22	679.70	679.80	679.70	51,191,797
2017/02/21	665.70	665.80	665.70	87,462,260
2017/02/20	712.00	712.30	712.30	25,588,996
2017/02/17	707.40	707.50	707.50	27,432,926
2017/02/16	704.70	704.80	704.80	17,980,003
2017/02/15	705.80	705.90	705.80	22,255,913
2017/02/14	697.10	697.20	697.20	33,928,341
2017/02/13	688.10	688.30	688.10	19,504,256
2017/02/10	687.00	687.20	686.90	34,721,547
2017/02/09	689.20	689.30	689.30	21,132,226
2017/02/08	679.90	680.00	679.90	28,322,005
2017/02/07	686.20	686.40	686.20	20,255,837
2017/02/06	686.50	686.90	686.50	16,639,332
2017/02/03	685.10	685.40	685.20	17,997,439
2017/02/02	676.90	677.00	676.90	28,712,554
2017/02/01	676.80	676.90	676.80	17,046,954
2017/01/31	676.40	676.60	676.40	27,693,980
2017/01/30	680.00	680.10	680.00	16,316,621
2017/01/27	687.50	687.60	687.60	20,981,748
2017/01/26	683.70	683.90	683.90	24,763,198
2017/01/25	677.60	677.80	677.80	40,908,960
2017/01/24	672.60	672.80	672.80	23,179,739
2017/01/23	670.00	670.10	670.10	24,170,163
2017/01/20	678.30	678.40	678.40	26,629,918
2017/01/19	679.30	679.40	679.30	24,007,613
2017/01/18	678.70	678.80	678.80	30,918,185
2017/01/17	666.80	666.90	666.90	25,167,959
2017/01/16	680.00	680.30	680.30	16,589,072
2017/01/13	677.70	678.00	678.00	15,135,614
2017/01/12	673.10	673.20	673.20	16,407,846
2017/01/11	675.30	675.40	675.40	24,426,180
2017/01/10	671.40	671.60	671.40	17,659,119
2017/01/09	668.80	668.90	668.90	14,252,031
2017/01/06	669.00	669.10	669.00	14,652,647
2017/01/05	661.40	661.50	661.50	20,060,233
2017/01/04	670.00	670.10	670.10	20,943,161
2017/01/03	665.80	666.00	665.80	28,138,733
2016/12/30	656.50	656.90	656.90	15,296,935
2016/12/29	650.10	650.20	650.20	11,839,539
2016/12/28	652.90	653.00	652.90	15,365,496
2016/12/23	646.50	646.70	646.50	11,440,517
2016/12/22	655.20	655.30	655.20	12,678,480
2016/12/21	655.20	655.50	655.50	14,204,987
2016/12/20	654.70	655.00	655.00	24,030,305
2016/12/19	657.90	658.00	658.00	21,057,311
2016/12/16	666.40	666.90	666.90	58,823,122
2016/12/15	669.30	669.50	669.30	34,855,290
2016/12/14	659.30	659.60	659.30	31,821,430
2016/12/13	659.50	660.10	660.10	33,818,522
2016/12/12	651.80	651.90	651.80	50,171,120
2016/12/09	673.80	673.90	673.80	24,508,690
2016/12/08	676.10	676.20	676.10	35,745,250
2016/12/07	679.50	679.60	679.60	48,740,536
2016/12/06	654.00	654.10	654.00	50,223,958
2016/12/05	626.70	626.80	626.70	27,847,478
2016/12/02	627.10	627.20	627.10	24,527,038
2016/12/01	630.10	630.30	630.30	33,737,852
2016/11/30	634.80	635.20	635.20	42,458,120
2016/11/29	631.50	631.80	631.80	24,465,026
2016/11/28	632.70	632.80	632.80	26,872,113
2016/11/25	640.80	641.00	641.00	14,934,535
2016/11/24	640.10	640.20	640.20	17,376,112
2016/11/23	642.30	642.60	642.60	29,075,564
2016/11/22	638.50	638.60	638.60	24,594,331
2016/11/21	631.80	631.90	631.90	25,876,060
2016/11/18	633.70	633.80	633.80	31,127,541
2016/11/17	631.90	632.00	632.00	33,198,634
2016/11/16	628.60	628.70	628.60	32,936,706
2016/11/15	638.20	638.30	638.30	34,352,046
2016/11/14	634.80	634.90	634.80	49,202,430
2016/11/11	619.80	619.90	619.90	48,963,577
2016/11/10	625.10	625.30	625.30	70,881,163
2016/11/09	622.20	622.30	622.30	58,246,306
2016/11/08	620.00	620.10	620.00	42,304,062
2016/11/07	622.00	622.30	622.30	63,486,300
2016/11/04	594.60	594.80	594.80	38,484,961
2016/11/03	597.30	597.40	597.40	33,538,108
2016/11/02	604.10	604.20	604.20	32,838,651
2016/11/01	612.20	612.50	612.50	37,168,781
2016/10/31	616.20	616.50	616.20	37,935,979
2016/10/28	624.30	624.50	624.50	36,526,918
2016/10/27	627.40	627.50	627.50	34,503,018
2016/10/26	622.50	622.90	622.50	25,970,212
2016/10/25	626.30	626.50	626.30	31,772,119
2016/10/24	624.30	624.60	624.30	30,855,676
2016/10/21	626.30	626.40	626.40	35,625,621
2016/10/20	621.50	621.60	621.50	23,173,345
2016/10/19	624.60	624.70	624.70	30,802,016
2016/10/18	622.80	622.90	622.90	32,130,251
2016/10/17	613.40	613.60	613.60	29,591,978
2016/10/14	619.50	619.60	619.60	30,098,908
2016/10/13	608.90	609.10	608.90	42,861,254
2016/10/12	616.50	616.60	616.50	34,299,511
2016/10/11	618.40	618.50	618.50	37,293,429
2016/10/10	624.70	624.80	624.80	35,847,065
2016/10/07	619.40	619.50	619.50	53,861,809
2016/10/06	602.50	602.60	602.60	28,734,880
2016/10/05	600.90	601.00	601.00	27,048,687
2016/10/04	596.20	596.60	596.20	84,259,389
2016/10/03	587.60	587.70	587.60	27,424,919
2016/09/30	578.70	578.80	578.70	49,256,349
2016/09/29	578.30	578.50	578.30	30,200,756
2016/09/28	571.60	571.70	571.60	27,076,666
2016/09/27	577.00	577.10	577.10	32,408,834
2016/09/26	569.20	569.60	569.20	28,645,233
2016/09/23	574.30	574.50	574.30	33,625,729
2016/09/22	577.30	577.40	577.30	36,754,010
2016/09/21	588.60	588.70	588.70	31,984,334
2016/09/20	583.00	583.40	583.40	38,557,587
2016/09/19	581.00	581.10	581.10	37,669,675
2016/09/16	566.70	566.80	566.70	51,906,655
2016/09/15	572.00	572.10	572.00	39,797,380
2016/09/14	561.10	561.20	561.10	46,387,979
2016/09/13	559.20	559.30	559.30	72,840,180
2016/09/12	565.60	565.80	565.60	34,779,737
2016/09/09	578.00	578.10	578.00	38,697,152
2016/09/08	572.90	573.10	573.30	37,709,532
2016/09/07	567.30	567.60	567.30	47,872,332
2016/09/06	568.50	568.60	568.50	41,513,100
2016/09/05	581.50	581.60	581.60	22,654,717
2016/09/02	580.80	580.90	580.90	64,552,727
2016/09/01	568.10	568.20	568.10	47,161,748
2016/08/31	564.30	564.40	564.30	51,076,660
2016/08/30	557.50	557.60	557.50	38,294,695
2016/08/29	546.70	546.90	546.90	17,986,341
2016/08/26	546.70	546.90	546.90	17,909,333
2016/08/25	542.40	542.50	542.50	22,451,622
2016/08/24	541.00	541.10	541.10	19,909,444
2016/08/23	542.20	542.30	542.20	20,199,046
2016/08/22	539.50	539.70	539.50	16,841,777
2016/08/19	543.10	543.20	543.20	25,999,777
2016/08/18	543.60	543.80	543.80	19,828,361
2016/08/17	542.80	542.90	542.90	33,306,440
2016/08/16	542.40	542.50	542.50	28,015,462
2016/08/15	547.50	547.60	547.50	24,343,931
2016/08/12	545.00	545.20	545.00	18,081,898
2016/08/11	545.30	545.50	545.50	25,318,450
2016/08/10	544.20	544.30	544.30	27,554,353
2016/08/09	540.80	540.90	540.80	21,866,066
2016/08/08	537.00	537.10	537.00	41,272,653
2016/08/05	530.30	530.40	530.40	38,578,616
2016/08/04	517.30	517.60	517.30	51,877,967
2016/08/03	504.40	504.50	504.40	54,072,054
2016/08/02	482.75	482.80	482.80	23,645,302
2016/08/01	489.05	489.15	489.05	25,120,796
2016/07/29	495.10	495.15	495.10	21,755,489
2016/07/28	490.90	490.95	490.90	21,135,229
2016/07/27	497.60	497.70	497.70	16,438,046
2016/07/26	493.95	494.00	494.00	23,489,620
2016/07/25	489.80	489.85	489.80	20,022,991
2016/07/22	493.55	493.60	493.60	18,783,597
2016/07/21	492.50	492.55	492.50	27,169,926
2016/07/20	495.15	495.30	495.15	26,382,935
2016/07/19	487.10	487.25	487.10	20,861,705
2016/07/18	484.75	484.80	484.80	26,332,073
2016/07/15	479.25	479.30	479.30	28,815,503
2016/07/14	476.70	476.95	476.70	27,425,036
2016/07/13	475.00	475.05	475.00	38,550,046
2016/07/12	476.65	476.70	476.70	36,514,463
2016/07/11	478.85	478.95	478.85	24,683,012
2016/07/08	470.80	470.95	470.80	22,372,144
2016/07/07	464.25	464.45	464.45	25,890,761
2016/07/06	461.80	462.15	461.80	43,580,223
2016/07/05	464.75	465.00	464.75	40,852,935
2016/07/04	463.75	463.95	463.75	23,511,473
2016/07/01	469.85	469.90	469.85	37,417,067
2016/06/30	465.80	465.90	465.90	58,903,919
2016/06/29	452.75	452.80	452.75	48,278,311
2016/06/28	443.60	443.65	443.60	48,882,283
2016/06/27	437.90	438.00	438.00	82,147,564
2016/06/24	447.95	448.25	447.95	126,346,115
2016/06/23	454.35	454.45	454.45	41,259,689
2016/06/22	443.95	444.00	444.00	33,644,648
2016/06/21	439.80	440.00	439.80	39,804,277
2016/06/20	437.35	437.45	437.35	42,034,016
2016/06/17	431.15	431.20	431.20	68,308,424
2016/06/16	426.50	426.55	426.50	39,780,017
2016/06/15	425.75	425.85	425.75	41,332,555
2016/06/14	425.40	425.45	425.40	44,324,208
2016/06/13	430.90	431.15	430.90	32,858,562
2016/06/10	433.70	433.75	433.75	37,303,953
2016/06/09	443.55	443.80	443.55	29,163,504
2016/06/08	446.70	446.80	446.70	22,528,189
2016/06/07	446.50	446.65	446.65	18,847,070
2016/06/06	448.35	448.45	448.35	22,156,457
2016/06/03	444.80	444.85	444.80	32,298,145
2016/06/02	446.15	446.25	446.15	29,384,994
2016/06/01	444.80	444.85	444.85	29,426,775
2016/05/31	445.05	445.15	445.05	41,923,039
2016/05/30	448.45	448.50	448.45	17,597,140
2016/05/27	448.45	448.50	448.45	17,856,311
2016/05/26	445.90	445.95	445.95	32,347,785
2016/05/25	446.40	446.55	446.40	31,368,432
2016/05/24	434.25	434.30	434.25	28,341,894
2016/05/23	427.25	427.45	427.25	19,207,316
2016/05/20	429.20	429.25	429.25	30,706,979
2016/05/19	426.55	426.85	426.55	37,175,283
2016/05/18	435.40	435.50	435.50	24,170,759
2016/05/17	434.60	434.65	434.60	49,662,261
2016/05/16	428.75	428.80	428.80	15,524,886
2016/05/13	429.95	430.00	430.00	24,204,843
2016/05/12	423.50	423.55	423.55	25,917,705
2016/05/11	431.15	431.20	431.15	17,811,557
2016/05/10	432.95	433.00	433.00	23,535,602
2016/05/09	429.85	430.00	429.85	19,122,371
2016/05/06	431.70	431.75	431.75	24,540,720
2016/05/05	436.50	436.55	436.55	23,500,196
2016/05/04	436.65	436.95	436.65	32,752,269
2016/05/03	445.05	445.20	445.05	38,062,323
2016/05/02	452.50	452.55	452.50	37,436,672
2016/04/29	452.50	452.55	452.50	37,436,672
2016/04/28	467.25	467.35	467.35	24,540,232
2016/04/27	466.60	466.70	466.60	24,950,105
2016/04/26	469.40	469.45	469.40	32,312,509
2016/04/25	459.55	459.60	459.55	24,272,496
2016/04/22	466.40	466.50	466.50	22,357,175
2016/04/21	471.80	471.90	471.90	33,926,598
2016/04/20	465.40	465.45	465.40	46,345,141
2016/04/19	454.05	454.10	454.05	32,410,034
2016/04/18	447.95	448.00	448.30	27,967,303
2016/04/15	450.45	450.50	450.50	29,311,504
2016/04/14	450.95	451.00	451.00	33,606,849
2016/04/13	448.10	448.15	448.10	43,287,129
2016/04/12	420.05	420.10	420.10	29,934,221
2016/04/11	418.25	418.30	418.25	20,358,009
2016/04/08	417.95	418.00	418.00	21,461,563
2016/04/07	416.15	416.20	416.15	19,837,016
2016/04/06	419.75	419.90	419.90	34,034,489
2016/04/05	417.50	417.55	417.50	40,992,371
2016/04/04	430.65	430.80	430.70	23,022,880
2016/04/01	432.00	432.05	432.00	32,231,087
2016/03/31	433.90	433.95	433.90	36,033,317
2016/03/30	437.05	437.10	437.05	36,761,742
2016/03/29	432.40	432.50	432.50	32,531,281
2016/03/28	438.25	438.30	438.30	31,316,072
2016/03/25	438.25	438.30	438.30	31,316,072
2016/03/24	438.25	438.30	438.30	31,316,072
2016/03/23	448.00	448.10	448.10	26,566,072
2016/03/22	447.90	448.00	447.90	38,889,158
2016/03/21	449.00	449.15	449.00	25,852,478
2016/03/18	448.65	448.80	448.80	51,306,220
2016/03/17	449.20	449.25	449.20	30,857,050
2016/03/16	457.20	457.25	457.20	26,684,784
2016/03/15	452.95	453.00	452.95	26,524,312
2016/03/14	452.50	452.55	452.55	26,006,701
2016/03/11	451.35	451.45	451.35	43,050,416
2016/03/10	445.50	445.55	445.50	47,078,203
2016/03/09	450.25	450.35	450.25	33,933,420
2016/03/08	448.75	449.00	448.80	29,981,101
2016/03/07	450.35	450.60	450.35	34,190,567
2016/03/04	453.55	453.95	453.55	43,733,595
2016/03/03	450.50	450.55	450.50	38,649,215
2016/03/02	471.55	471.60	471.60	38,009,755
2016/03/01	460.95	461.00	460.95	32,225,877
2016/02/29	459.65	459.70	459.65	37,203,816
2016/02/26	467.30	467.35	467.35	28,410,880
2016/02/25	448.55	448.80	448.80	33,556,821
2016/02/24	433.80	433.85	433.80	42,246,827
2016/02/23	441.30	441.35	441.30	31,365,567
2016/02/22	445.90	445.95	445.90	52,341,360
2016/02/19	449.75	449.85	449.85	22,369,263
2016/02/18	448.80	448.85	448.85	24,849,618
2016/02/17	456.90	456.95	456.95	30,787,446
2016/02/16	448.20	448.25	448.20	27,523,107
2016/02/15	446.40	446.45	446.40	24,310,465
2016/02/12	440.35	440.40	440.40	37,488,338
2016/02/11	420.15	420.20	420.15	55,364,472
2016/02/10	441.10	441.40	441.40	39,063,142
2016/02/09	432.45	432.50	432.50	49,762,786
2016/02/08	438.45	438.55	438.45	38,526,694
2016/02/05	457.80	457.85	457.85	30,846,732
2016/02/04	459.35	459.50	459.50	37,235,070
2016/02/03	449.65	449.90	449.45	51,066,719
2016/02/02	467.55	467.60	467.60	47,895,074
2016/02/01	484.35	484.40	484.40	31,141,420
2016/01/29	492.30	492.35	492.30	37,312,821
2016/01/28	477.65	477.70	477.65	32,053,070
2016/01/27	480.05	480.10	480.10	28,562,914
2016/01/26	474.15	474.50	474.50	30,635,371
2016/01/25	473.25	473.45	473.45	34,869,118
2016/01/22	479.50	479.55	479.55	24,158,930
2016/01/21	471.20	471.30	471.20	44,713,758
2016/01/20	465.70	465.85	465.80	41,095,523
2016/01/19	488.65	488.75	488.65	25,729,909
2016/01/18	479.65	479.70	479.70	39,783,950
2016/01/15	485.70	485.75	485.70	52,475,728
2016/01/14	501.90	502.00	502.00	32,574,578
2016/01/13	504.80	504.90	504.80	21,091,245
2016/01/12	505.00	505.10	505.10	27,609,840
2016/01/11	497.80	497.95	497.80	22,280,445
2016/01/08	499.10	499.15	499.10	28,925,985
2016/01/07	502.00	502.10	502.00	51,224,409
2016/01/06	508.10	508.30	508.30	40,640,974
2016/01/05	522.30	522.60	522.60	18,505,161
2016/01/04	520.30	520.40	520.40	23,664,136
2016/01/01	536.10	536.20	536.20	4,748,929
2015/12/31	536.10	536.20	536.20	4,748,929
2015/12/30	537.70	537.80	537.80	11,645,062
2015/12/29	544.50	544.60	544.60	12,214,085
2015/12/25	541.20	541.40	541.30	3,984,271
2015/12/24	541.20	541.40	541.30	3,984,271
2015/12/23	540.80	540.90	540.90	14,190,333
2015/12/22	529.60	529.70	529.60	9,663,889
2015/12/21	527.00	527.10	527.10	13,352,827
2015/12/18	529.10	529.20	529.20	35,793,101
2015/12/17	531.70	531.80	531.70	29,402,439
2015/12/16	520.80	521.00	520.80	30,943,326
2015/12/15	511.40	511.60	511.60	28,543,623
2015/12/14	494.10	494.15	494.15	26,795,568
2015/12/11	498.00	498.05	498.00	29,446,693
2015/12/10	510.80	511.00	510.80	21,130,380
2015/12/09	511.60	511.70	511.60	19,685,939
2015/12/08	511.60	511.70	511.60	24,006,066
2015/12/07	521.60	521.70	521.60	14,795,600
2015/12/04	523.20	523.30	523.30	23,123,965
2015/12/03	527.10	527.20	527.20	25,400,424
2015/12/02	540.40	540.50	540.50	14,704,590
2015/12/01	539.00	539.10	539.00	23,100,621
2015/11/30	529.50	529.60	529.50	23,522,890
2015/11/27	534.80	534.90	534.90	16,293,575
2015/11/26	539.90	540.00	540.00	13,423,158
2015/11/25	533.70	533.90	533.90	18,448,203
2015/11/24	530.00	530.10	530.10	20,341,888
2015/11/23	534.90	535.00	534.90	21,748,867
2015/11/20	531.10	531.20	531.10	27,872,439
2015/11/19	525.00	525.10	525.10	19,629,845
2015/11/18	520.80	520.90	520.80	19,095,192
2015/11/17	519.20	519.30	519.20	21,704,458
2015/11/16	511.20	511.30	511.30	18,177,925
2015/11/13	513.20	513.30	513.20	26,380,251
2015/11/12	521.00	521.10	521.00	25,614,410
2015/11/11	523.50	523.70	523.70	15,970,089
2015/11/10	523.30	523.40	523.40	19,021,721
2015/11/09	527.50	527.60	527.60	27,210,039
2015/11/06	527.80	527.90	527.80	34,929,931
2015/11/05	516.80	516.90	516.90	21,247,502
2015/11/04	519.00	519.10	519.10	36,371,780
2015/11/03	504.80	504.90	504.90	18,161,791
2015/11/02	503.50	503.60	503.50	15,832,688
2015/10/30	507.50	507.60	507.60	19,094,355
2015/10/29	512.70	512.80	512.80	18,205,555
2015/10/28	515.30	515.50	515.30	15,539,606
2015/10/27	511.50	511.90	511.50	13,720,972
2015/10/26	513.10	513.50	513.10	13,470,116
2015/10/23	518.00	518.10	518.00	24,353,618
2015/10/22	505.90	506.20	505.60	25,051,213
2015/10/21	512.60	512.80	512.80	16,195,693
2015/10/20	515.50	515.60	515.60	13,808,714
2015/10/19	517.30	517.40	517.30	13,618,438
2015/10/16	520.90	521.00	521.00	29,915,698
2015/10/15	519.00	519.10	519.00	16,400,351
2015/10/14	515.60	515.80	515.60	15,019,085
2015/10/13	520.40	520.50	520.50	20,402,264
2015/10/12	531.30	531.60	531.60	13,171,848
2015/10/09	532.20	532.30	532.20	18,739,028
2015/10/08	529.50	529.60	529.50	18,813,207
2015/10/07	528.60	528.70	528.70	31,743,104
2015/10/06	521.30	521.40	521.40	17,968,220
2015/10/05	521.20	521.30	521.30	21,313,229
2015/10/02	507.60	507.70	507.70	23,520,539
2015/10/01	502.60	503.00	503.00	19,799,608
2015/09/30	498.70	498.75	498.70	31,760,473
2015/09/29	485.50	485.55	485.55	23,529,298
2015/09/28	488.95	489.00	488.95	18,568,692
2015/09/25	503.50	503.60	503.60	22,207,695
2015/09/24	488.00	488.10	488.10	35,478,903
2015/09/23	498.75	498.80	498.75	26,877,351
2015/09/22	487.40	487.50	487.40	40,792,861
2015/09/21	495.00	495.10	495.10	24,872,138
2015/09/18	490.65	490.75	490.65	44,984,974
2015/09/17	502.40	502.50	502.50	33,209,552
2015/09/16	513.10	513.20	513.10	22,489,546
2015/09/15	508.80	509.20	508.80	20,601,322
2015/09/14	500.80	500.90	500.80	20,718,173
2015/09/11	504.30	504.50	504.30	17,256,979
2015/09/10	505.10	505.20	505.20	27,435,750
2015/09/09	518.90	519.00	518.90	27,383,610
2015/09/08	504.20	504.30	504.20	26,118,675
2015/09/04	493.50	493.55	493.50	22,848,572
2015/09/03	506.70	506.80	506.70	21,378,855
2015/09/02	498.80	498.85	498.80	28,615,222
2015/09/01	499.00	499.05	499.00	37,525,455
2015/08/31	518.70	518.80	518.70	40,168,643
2015/08/28	518.70	518.80	518.70	40,168,643
2015/08/27	519.60	519.70	519.70	36,544,464
2015/08/26	496.10	496.20	496.20	37,037,903
2015/08/25	507.10	507.20	507.10	46,314,988
2015/08/24	487.75	487.80	487.75	61,161,227
2015/08/21	521.20	521.30	521.20	30,161,812
2015/08/20	535.20	535.30	535.20	26,126,547
2015/08/19	540.50	540.60	540.60	28,985,982
2015/08/18	556.00	556.40	556.00	17,348,660
2015/08/17	557.60	557.70	557.60	14,262,270
2015/08/14	558.00	558.20	558.00	16,052,010
2015/08/13	560.90	561.00	561.00	19,969,347
2015/08/12	563.50	563.60	563.60	35,165,768
2015/08/11	577.30	577.40	577.40	23,151,998
2015/08/07	587.70	587.80	587.70	11,089,210
2015/08/06	590.30	590.40	590.40	15,395,683
2015/08/05	594.30	594.60	594.60	24,578,923
2015/08/04	581.90	582.20	582.20	18,256,561
2015/08/03	581.10	581.30	581.30	21,832,983
2015/07/31	579.70	579.80	579.70	21,003,037
2015/07/30	577.10	577.20	577.10	22,112,791
2015/07/29	576.50	576.70	576.50	19,327,341
2015/07/28	573.40	573.50	573.40	21,201,133
2015/07/27	564.10	564.20	564.10	21,560,371
2015/07/24	569.40	569.50	569.40	19,099,711
2015/07/23	579.20	579.30	579.20	19,283,683
2015/07/22	577.40	577.50	577.40	20,569,002
2015/07/21	586.40	586.50	586.40	13,813,069
2015/07/20	586.70	586.80	586.70	14,706,243
2015/07/17	580.20	580.30	580.20	15,008,432
2015/07/16	581.30	581.60	581.60	20,650,986
2015/07/15	573.20	573.30	573.30	15,407,818
2015/07/14	572.70	572.80	572.70	17,898,237
2015/07/13	575.10	575.20	575.20	23,451,251
2015/07/10	565.70	566.00	565.70	25,366,616
2015/07/09	563.90	564.00	564.00	30,111,306
2015/07/08	559.20	559.30	559.20	42,457,701
2015/07/07	558.60	558.70	558.60	23,666,761
2015/07/06	568.10	568.20	568.10	20,652,971
2015/07/03	572.90	573.10	572.90	13,644,387
2015/07/02	577.80	578.00	578.00	21,346,710
2015/07/01	570.80	570.90	570.90	36,086,205
2015/06/30	570.10	570.50	570.10	31,038,244
2015/06/29	577.10	577.20	577.10	29,392,607
2015/06/26	589.80	589.90	589.90	20,789,587
2015/06/25	594.30	594.40	594.30	33,773,392
2015/06/24	602.10	602.20	602.20	22,444,440
2015/06/23	600.80	600.90	600.90	20,413,127
2015/06/22	601.90	602.00	602.00	30,325,202
2015/06/19	590.60	590.80	590.80	59,674,762
2015/06/18	587.60	587.70	587.60	25,515,617
2015/06/17	590.80	590.90	590.80	22,069,498
2015/06/16	594.90	595.00	594.90	30,153,953
2015/06/12	607.70	607.80	607.70	18,068,508
2015/06/11	611.20	611.30	611.30	22,685,515
2015/06/10	613.20	613.40	613.40	31,591,326
2015/06/09	613.60	613.70	613.70	31,027,282
2015/06/08	619.50	619.70	619.50	16,584,401
2015/06/05	618.80	618.90	618.90	21,688,347
2015/06/04	618.80	618.90	618.80	21,624,047
2015/06/03	625.30	625.40	625.30	26,329,036
2015/06/02	624.20	624.40	624.40	26,535,459
2015/06/01	624.20	624.30	624.20	26,542,091
2015/05/29	622.60	622.70	622.70	27,951,662
2015/05/28	623.60	623.70	623.60	19,512,820
2015/05/27	625.30	625.40	625.30	20,194,288
2015/05/26	617.00	617.10	617.00	25,014,352
2015/05/22	620.60	620.70	620.60	32,932,032
2015/05/21	614.50	614.60	614.50	16,759,583
2015/05/20	622.90	623.00	622.90	19,837,436
2015/05/19	616.60	616.70	616.70	27,874,985
2015/05/18	618.50	618.60	618.60	15,831,497
2015/05/15	616.90	617.30	616.90	23,527,193
2015/05/14	617.60	617.70	617.60	20,144,347
2015/05/13	613.70	614.00	614.00	27,390,872
2015/05/12	619.90	620.00	620.00	29,107,131
2015/05/11	632.10	632.30	632.30	22,491,433
2015/05/08	641.10	641.20	641.10	29,271,094
2015/05/07	630.90	631.00	630.90	25,020,089
2015/05/06	632.30	632.40	632.40	25,106,316
2015/05/05	625.90	626.00	625.90	41,636,182
2015/05/04	646.20	646.30	646.30	17,522,975
2015/05/01	646.20	646.30	646.30	17,522,975
2015/04/30	648.10	648.20	648.10	34,778,856
2015/04/29	645.80	645.90	645.80	27,146,018
2015/04/28	647.30	647.40	647.40	30,125,651
2015/04/27	649.30	649.40	649.30	57,245,414
2015/04/24	629.70	629.80	629.70	48,685,002
2015/04/23	612.20	612.30	612.20	18,243,658
2015/04/22	607.40	607.50	607.50	21,064,400
2015/04/21	613.20	613.30	613.20	23,271,848
2015/04/20	613.30	613.40	613.30	29,761,843
2015/04/17	600.00	600.10	600.00	29,382,003
2015/04/16	606.80	606.90	606.80	28,374,242
2015/04/15	617.70	617.90	617.70	23,727,206
2015/04/14	616.20	616.30	616.30	31,740,348
2015/04/13	618.00	618.10	618.00	30,720,001
2015/04/10	612.10	612.20	612.10	72,630,666
2015/04/09	604.00	604.10	604.00	49,218,843
2015/04/08	586.80	587.00	587.00	30,949,899
2015/04/07	586.80	586.90	586.90	25,233,953
2015/04/06	582.30	582.40	582.30	21,648,644
2015/04/02	582.30	582.40	582.30	21,648,644
2015/04/01	578.60	578.70	578.60	23,634,069
2015/03/31	573.90	574.00	574.00	32,035,736
2015/03/30	583.30	583.40	583.30	17,211,597
2015/03/27	578.40	578.50	578.50	63,379,258
2015/03/26	581.70	581.80	581.70	24,658,083
2015/03/25	583.40	583.50	583.50	24,203,980
2015/03/24	578.30	578.40	578.30	27,195,024
2015/03/23	578.60	578.70	578.70	30,135,666
2015/03/20	584.40	584.70	584.70	42,496,431
2015/03/19	577.10	577.30	577.10	25,963,047
2015/03/18	579.30	579.40	579.30	34,306,875
2015/03/17	570.10	570.20	570.20	24,430,888
2015/03/16	561.90	562.00	562.00	22,272,723
2015/03/13	561.30	561.60	561.30	41,824,395
2015/03/12	560.20	560.30	560.30	36,275,981
2015/03/11	561.80	562.00	561.80	31,849,288
2015/03/10	559.90	560.00	559.90	42,772,000
2015/03/09	566.50	566.90	566.50	23,705,850
2015/03/05	570.60	570.80	570.60	24,283,356
2015/03/04	586.00	586.10	586.10	19,951,150
2015/03/03	580.90	581.40	580.90	28,561,844
2015/03/02	582.80	582.90	582.90	25,524,822
2015/02/27	577.30	577.40	577.30	45,003,230
2015/02/26	581.50	581.60	581.60	21,425,644
2015/02/25	577.40	577.50	577.40	29,314,543
2015/02/24	581.60	581.80	581.60	54,290,953
2015/02/23	577.10	577.20	577.20	65,270,035
2015/02/19	601.80	601.90	601.90	19,017,408
2015/02/18	605.40	605.50	605.50	22,811,434
2015/02/17	602.70	602.80	602.80	22,143,625
2015/02/16	601.10	601.30	601.10	11,851,066
2015/02/13	598.20	598.60	598.20	20,748,084
2015/02/12	596.40	596.50	596.40	23,828,552
2015/02/11	592.00	592.10	592.10	20,095,304
2015/02/10	597.70	597.80	597.80	33,144,061
2015/02/09	610.50	610.60	610.60	27,386,934
2015/02/06	620.70	620.80	620.80	18,587,507
2015/02/05	613.40	613.50	613.40	14,310,382
2015/02/04	615.60	615.80	615.60	19,903,007
2015/02/03	617.30	617.50	617.50	20,982,554
2015/02/02	612.20	612.40	612.40	23,815,217
2015/01/30	609.60	609.80	609.60	26,651,240
2015/01/29	618.10	618.20	618.10	20,258,985
2015/01/28	618.20	618.30	618.20	20,217,970
2015/01/27	617.90	618.00	618.00	66,313,695
2015/01/26	627.00	627.10	627.10	15,445,904
2015/01/23	624.70	624.80	624.80	24,472,298
2015/01/22	620.20	620.30	620.30	44,136,233
2015/01/21	605.60	605.70	605.60	25,477,705
2015/01/20	595.60	595.70	595.70	22,954,267
2015/01/19	596.20	596.30	596.30	12,892,354
2015/01/16	593.90	594.00	594.00	33,785,165
2015/01/15	596.60	596.90	596.90	39,461,444
2015/01/14	590.10	590.20	590.10	37,012,384
2015/01/13	603.90	604.20	604.20	17,723,238
2015/01/12	602.70	602.80	602.70	15,509,354
2015/01/09	601.70	602.00	602.00	28,839,407
2015/01/08	606.20	606.50	606.20	21,764,894
2015/01/07	601.00	601.10	601.00	28,395,510
2015/01/06	593.70	593.80	593.70	28,189,734
2015/01/05	603.80	603.90	603.90	32,086,467
2015/01/02	612.00	612.10	612.00	12,528,438
2015/01/01	608.60	608.70	608.60	4,284,794
2014/12/31	608.60	608.70	608.60	4,284,794
2014/12/30	609.10	609.20	609.20	10,945,457
2014/12/29	619.90	620.00	619.90	9,387,289
2014/12/26	614.20	614.40	614.20	3,991,941
2014/12/25	614.20	614.40	614.20	3,991,941
2014/12/24	614.20	614.40	614.20	3,991,941
2014/12/23	612.60	612.70	612.60	10,230,693
2014/12/22	611.90	612.00	612.00	9,251,990
2014/12/19	607.50	607.60	607.50	44,733,498
2014/12/18	596.70	596.80	596.80	75,103,395
2014/12/17	592.90	593.00	592.90	18,921,380
2014/12/16	603.50	603.80	603.50	31,104,093
2014/12/15	592.10	592.20	592.20	35,705,510
2014/12/12	603.40	603.50	603.40	27,898,391
2014/12/11	615.30	615.50	615.30	20,806,502
2014/12/10	620.80	620.90	620.90	16,271,262
2014/12/09	622.70	622.80	622.70	26,193,013
2014/12/08	639.30	639.60	639.30	12,590,623
2014/12/05	643.10	643.20	643.10	28,979,485
2014/12/04	628.00	628.50	628.00	14,372,108
2014/12/03	632.90	633.00	633.00	18,238,298
2014/12/02	635.70	635.80	635.70	19,909,122
2014/12/01	624.90	625.00	625.00	19,475,885
2014/11/28	637.00	637.10	637.00	20,830,273
2014/11/27	631.70	631.80	631.80	13,880,713
2014/11/26	633.90	634.00	634.00	19,678,279
2014/11/25	636.20	636.50	636.50	52,951,756
2014/11/24	628.50	628.60	628.60	18,544,077
2014/11/21	631.50	631.70	631.50	25,152,148
2014/11/20	625.20	625.30	625.30	25,031,174
2014/11/19	633.50	633.60	633.50	22,181,157
2014/11/18	640.00	640.10	640.00	15,812,785
2014/11/17	639.90	640.00	640.00	16,367,609
2014/11/14	642.70	642.80	642.70	24,473,834
2014/11/13	637.90	638.00	637.90	14,950,110
2014/11/12	635.60	635.70	635.60	16,506,432
2014/11/11	637.40	637.50	637.50	12,636,826
2014/11/10	635.60	635.70	635.70	16,268,141
2014/11/07	629.90	630.00	630.00	20,535,268
2014/11/06	635.50	635.70	635.70	17,682,557
2014/11/05	633.20	633.40	633.40	20,334,949
2014/11/04	624.30	624.40	624.30	29,803,302
2014/11/03	627.80	627.90	627.90	35,751,795
2014/10/31	639.40	639.50	639.50	23,238,718
2014/10/30	629.00	629.10	629.10	27,815,323
2014/10/29	627.90	628.00	628.00	15,756,754
2014/10/28	625.60	625.70	625.60	18,564,986
2014/10/27	622.00	622.20	622.00	38,415,672
2014/10/24	629.60	629.80	629.80	19,889,339
2014/10/23	632.10	632.20	632.10	25,784,700
2014/10/22	631.00	631.10	631.10	24,916,815
2014/10/21	625.10	625.20	625.20	32,422,878
2014/10/20	617.20	617.30	617.30	28,669,718
2014/10/16	617.10	617.30	617.10	55,117,359
2014/10/15	616.90	617.00	617.00	36,543,796
2014/10/14	634.60	635.00	634.60	27,766,230
2014/10/13	632.80	632.90	632.80	40,630,459
2014/10/10	620.30	620.60	620.30	39,531,901
2014/10/09	625.70	625.80	625.80	32,806,956
2014/10/08	634.40	634.50	634.40	27,394,458
2014/10/07	630.80	631.10	630.80	31,622,427
2014/10/06	634.00	634.10	634.00	33,193,728
2014/10/03	632.20	632.30	632.20	41,977,528
2014/10/02	613.80	613.90	613.90	31,208,317
2014/10/01	620.50	620.60	620.50	37,391,068
2014/09/30	626.00	626.10	626.10	29,277,855
2014/09/29	635.00	635.10	635.00	26,013,690
2014/09/26	650.20	650.40	650.20	17,837,805
2014/09/25	646.40	646.50	646.50	49,562,611
2014/09/24	652.70	653.00	653.00	22,010,376
2014/09/23	651.60	651.70	651.70	23,404,822
2014/09/22	657.70	657.80	657.70	21,460,180
2014/09/19	663.40	663.60	663.60	58,192,058
2014/09/18	661.80	661.90	661.90	29,674,046
2014/09/17	656.60	656.80	656.60	18,231,685
2014/09/16	658.90	659.20	659.20	19,291,982
2014/09/15	658.10	658.20	658.20	14,506,272
2014/09/12	657.40	657.50	657.40	14,805,287
2014/09/11	654.20	654.40	654.40	19,627,667
2014/09/10	661.00	661.10	661.00	15,493,220
2014/09/09	660.30	660.50	660.50	12,690,970
2014/09/08	662.00	662.10	662.10	15,845,613
2014/09/05	660.40	660.50	660.40	17,623,918
2014/09/04	660.00	660.20	660.20	23,649,945
2014/09/03	657.70	657.90	657.90	25,649,357
2014/09/02	646.90	647.10	647.10	17,726,005
2014/08/29	652.00	652.10	652.00	38,890,538
2014/08/28	646.80	647.00	647.00	16,170,165
2014/08/27	649.20	649.30	649.30	19,700,928
2014/08/26	648.70	648.80	648.70	19,950,429
2014/08/25	644.20	644.30	644.20	38,321,380
2014/08/22	644.20	644.30	644.20	38,321,380
2014/08/21	640.90	641.00	640.90	14,023,415
2014/08/20	640.80	640.90	640.80	20,028,176
2014/08/18	645.90	646.00	646.00	20,307,143
2014/08/15	643.40	643.50	643.50	26,955,090
2014/08/14	651.30	651.40	651.40	33,626,013
2014/08/13	638.20	638.30	638.30	21,566,849
2014/08/12	630.10	630.20	630.10	18,756,470
2014/08/11	625.90	626.00	625.90	20,705,568
2014/08/08	627.40	627.50	627.50	21,942,052
2014/08/07	628.60	628.70	628.70	18,268,363
2014/08/06	632.00	632.10	632.10	46,201,689
2014/08/05	633.90	634.00	634.00	17,231,622
2014/08/04	635.00	635.10	635.00	32,861,392
2014/08/01	629.20	629.30	629.30	25,110,590
2014/07/31	636.30	636.40	636.40	30,165,635
2014/07/30	641.40	641.50	641.50	22,210,709
2014/07/29	637.40	637.50	637.50	25,484,474
2014/07/28	630.90	631.00	630.90	30,017,181
2014/07/25	621.70	621.80	621.70	22,896,686
2014/07/24	621.00	621.10	621.00	27,304,707
2014/07/23	607.30	607.40	607.30	11,720,783
2014/07/22	604.90	605.00	604.90	14,273,286
2014/07/21	597.10	597.30	597.10	9,981,219
2014/07/18	599.00	599.20	599.20	19,524,326
2014/07/17	599.10	599.20	599.20	15,811,000
2014/07/16	605.00	605.10	605.10	20,339,670
2014/07/15	596.60	596.80	596.60	20,216,582
2014/07/14	599.40	599.50	599.40	16,969,905
2014/07/11	592.30	592.40	592.30	17,213,499
2014/07/10	588.90	589.00	589.00	21,115,107
2014/07/09	596.50	596.60	596.50	15,276,514
2014/07/08	594.50	594.90	594.50	18,407,371
2014/07/07	603.20	603.30	603.30	12,103,740
2014/07/04	607.20	607.30	607.30	10,403,962
2014/07/03	606.90	607.10	607.10	15,257,607
2014/07/02	601.30	601.40	601.30	16,249,341
2014/07/01	598.10	598.20	598.20	17,895,649
2014/06/30	592.90	593.20	592.90	22,495,650
2014/06/27	596.80	597.00	597.00	15,510,509
2014/06/26	594.60	594.70	594.60	29,335,374
2014/06/25	601.50	601.60	601.60	23,366,326
2014/06/24	605.40	605.50	605.40	53,003,308
2014/06/23	606.30	606.40	606.40	14,722,982
2014/06/20	609.30	609.40	609.40	42,795,930
2014/06/19	610.30	610.80	610.30	17,216,997
2014/06/18	610.00	610.10	610.10	18,509,461
2014/06/17	612.10	612.20	612.10	13,950,302
2014/06/16	611.90	612.00	612.00	25,907,791
2014/06/13	616.40	616.50	616.40	19,958,759
2014/06/12	621.00	621.10	621.00	19,141,207
2014/06/11	620.80	620.90	620.90	18,440,266
2014/06/10	624.90	625.00	624.90	17,628,900
2014/06/09	628.20	628.30	628.30	9,993,371
2014/06/06	624.00	624.10	624.00	17,428,504
2014/06/05	620.80	620.90	620.90	20,714,706
2014/06/04	623.00	623.60	623.00	16,534,348
2014/06/03	624.00	624.10	624.00	17,564,886
2014/06/02	626.70	626.80	626.80	12,369,481
2014/05/30	629.10	629.20	629.20	21,338,250
2014/05/29	627.60	627.90	627.90	15,151,933
2014/05/28	629.20	629.30	629.20	20,912,344
2014/05/27	621.20	621.50	621.20	21,272,085
2014/05/26	614.80	615.10	614.80	14,475,665
2014/05/23	614.80	615.10	614.80	14,475,665
2014/05/21	618.40	618.50	618.50	20,873,700
2014/05/20	627.10	627.20	627.10	22,856,328
2014/05/19	632.80	632.90	632.90	29,879,563
2014/05/16	632.50	632.70	632.50	44,465,066
2014/05/15	625.00	625.20	625.00	39,223,283
2014/05/14	617.50	617.60	617.50	26,647,541
2014/05/13	610.80	611.00	611.00	25,983,395
2014/05/12	606.20	606.30	606.30	37,665,079
2014/05/09	595.90	596.00	596.00	20,570,628
2014/05/08	593.80	593.90	593.80	34,362,239
2014/05/07	596.50	596.60	596.50	29,166,549
2014/05/06	604.10	604.20	604.10	25,837,931
2014/05/05	605.60	605.70	605.70	21,343,597
2014/05/02	605.60	605.70	605.70	21,343,597
2014/05/01	607.30	607.40	607.40	15,540,291
2014/04/30	604.10	604.20	604.10	22,865,644
2014/04/28	600.80	600.90	600.90	20,077,520
2014/04/25	640.80	565.80	602.50	34,315,213
2014/04/24	612.90	613.00	613.00	18,584,330
2014/04/23	612.10	612.20	612.20	32,167,612
2014/04/22	614.90	615.00	614.90	34,075,730
2014/04/21	617.40	617.50	617.40	18,301,777
2014/04/18	617.40	617.50	617.40	18,301,777
2014/04/17	617.40	617.50	617.40	18,301,777
2014/04/16	616.30	616.60	616.30	20,707,627
2014/04/15	617.80	617.90	617.90	46,673,181
2014/04/11	617.50	617.60	617.60	49,528,070
2014/04/10	618.70	618.80	618.70	27,259,111
2014/04/09	612.70	612.80	612.70	30,513,305
2014/04/07	605.70	606.20	606.20	18,908,042
2014/04/04	612.40	612.50	612.50	22,475,171
2014/04/03	610.50	610.60	610.50	20,000,118
2014/04/02	611.10	611.20	611.20	23,155,141
2014/04/01	613.00	613.10	613.00	25,310,801
2014/03/31	607.40	607.50	607.50	43,694,105
2014/03/28	610.90	611.00	611.00	17,927,446
2014/03/27	608.20	608.30	608.30	20,895,412
2014/03/26	611.20	611.50	611.20	22,917,730
2014/03/25	611.70	611.80	611.70	20,017,593
2014/03/24	606.20	606.30	606.20	26,781,583
2014/03/21	605.50	605.70	605.70	53,943,600
2014/03/20	594.20	594.30	594.20	33,696,228
2014/03/19	591.80	592.20	591.80	31,386,335
2014/03/18	597.90	598.30	597.90	29,512,387
2014/03/17	597.00	597.30	597.00	30,454,031
2014/03/14	598.10	598.30	598.10	30,491,599
2014/03/13	597.20	597.70	597.20	30,357,972
2014/03/11	616.60	616.70	616.60	30,163,641
2014/03/10	615.70	615.80	615.70	27,017,124
2014/03/07	619.60	619.70	619.60	24,329,137
2014/03/06	625.50	625.70	625.70	21,122,504
2014/03/05	622.60	623.00	622.60	26,915,277
2014/03/04	631.70	631.80	631.70	20,308,519
2014/03/03	622.60	622.70	622.60	30,465,721
2014/02/28	629.70	629.80	629.70	28,006,240
2014/02/27	635.70	635.90	635.90	33,099,155
2014/02/26	627.00	627.10	627.10	21,951,541
2014/02/25	626.90	627.00	627.00	60,717,309
2014/02/24	635.60	635.70	635.70	68,508,173
2014/02/21	654.10	654.20	654.20	38,628,445
2014/02/20	652.00	652.10	652.10	24,886,462
2014/02/19	656.40	656.60	656.60	44,537,892
2014/02/18	656.20	656.30	656.30	40,012,250
2014/02/17	647.40	647.50	647.50	22,432,573
2014/02/14	637.90	638.00	638.00	16,418,880
2014/02/13	638.20	638.30	638.20	26,093,888
2014/02/12	636.10	636.40	636.40	25,809,851
2014/02/11	635.40	635.50	635.40	31,146,309
2014/02/10	624.00	624.10	624.10	26,659,206
2014/02/07	627.70	627.90	627.80	28,671,390
2014/02/06	628.00	628.10	628.10	25,921,091
2014/02/05	624.10	624.20	624.10	23,800,045
2014/02/04	624.60	624.90	624.60	29,493,703
2014/02/03	621.50	621.60	621.50	22,937,432
2014/01/31	627.00	627.10	627.00	24,961,836
2014/01/30	630.10	630.20	630.20	28,778,436
2014/01/29	626.30	626.40	626.30	40,663,161
2014/01/28	633.80	634.10	633.80	22,710,575
2014/01/27	635.10	635.20	635.10	27,743,189
2014/01/24	645.70	645.90	645.90	36,279,273
2014/01/23	659.00	659.10	659.00	26,800,525
2014/01/22	668.90	669.10	668.90	20,035,653
2014/01/21	673.80	673.90	673.90	23,491,056
2014/01/20	673.00	673.10	673.00	10,681,011
2014/01/17	677.70	677.80	677.70	33,828,605
2014/01/16	673.90	674.00	673.90	27,261,477
2014/01/15	681.00	681.20	681.00	20,803,734
2014/01/14	672.80	672.90	672.90	24,298,006
2014/01/13	676.90	677.00	677.00	14,762,809
2014/01/10	675.50	675.60	675.60	30,417,849
2014/01/09	668.10	668.40	668.10	28,911,521
2014/01/08	674.50	674.60	674.50	24,154,793
2014/01/07	675.80	676.00	675.80	31,453,649
2014/01/06	660.00	660.20	660.00	26,415,293
2014/01/02	659.50	659.70	659.70	15,181,957
2014/01/01	662.30	662.40	662.40	4,226,588
2013/12/31	662.30	662.40	662.40	4,226,588
2013/12/30	659.00	659.10	659.10	11,212,638
2013/12/27	662.10	662.40	662.40	10,372,374
2013/12/20	652.00	652.20	652.00	47,401,770
2013/12/19	647.60	647.70	647.70	31,226,361
2013/12/18	648.30	648.50	648.30	18,285,888
2013/12/17	647.00	647.10	647.00	15,483,508
2013/12/16	653.30	653.50	653.50	16,811,254
2013/12/13	646.50	646.70	646.50	20,048,818
2013/12/12	647.00	647.10	647.10	19,976,841
2013/12/11	649.70	649.80	649.80	20,045,929
2013/12/10	652.10	652.30	652.10	23,033,312
2013/12/09	657.70	657.80	657.70	24,721,465
2013/12/06	659.10	659.30	659.30	23,158,961
2013/12/05	656.30	656.40	656.40	29,812,743
2013/12/04	659.80	660.10	659.80	28,185,103
2013/12/03	668.30	668.40	668.40	23,754,382
2013/12/02	677.20	677.30	677.30	13,421,868
2013/11/29	681.80	681.90	681.90	17,242,942
2013/11/28	681.90	682.00	682.00	11,568,489
2013/11/27	684.20	684.80	684.20	23,083,768
2013/11/26	686.30	686.50	686.30	20,872,473
2013/11/25	689.00	689.10	689.00	17,835,663
2013/11/22	686.30	686.40	686.30	20,427,749
2013/11/21	693.70	693.80	693.80	15,071,187
2013/11/20	695.30	695.40	695.30	20,490,397
2013/11/19	693.10	693.20	693.20	15,212,468
2013/11/18	695.00	695.10	695.00	232,075,361
2013/11/15	687.00	687.30	687.00	14,734,197
2013/11/14	682.90	683.00	682.90	19,837,266
2013/11/13	683.10	683.20	683.20	30,729,151
2013/11/12	696.20	696.30	696.20	15,782,250
2013/11/11	696.90	697.00	697.00	11,537,964
2013/11/08	695.30	695.40	695.40	21,001,319
2013/11/07	689.30	689.80	689.80	19,983,901
2013/11/06	693.30	693.50	693.50	20,592,015
2013/11/05	698.00	698.10	698.00	26,554,548
2013/11/04	703.00	703.10	703.00	32,706,968
2013/11/01	687.30	687.40	687.30	15,440,508
2013/10/31	682.10	682.30	682.10	25,178,190
2013/10/30	683.50	684.00	683.50	22,537,971
2013/10/29	686.70	687.00	686.70	19,128,073
2013/10/28	682.90	683.00	682.90	17,395,378
2013/10/25	680.00	680.40	680.00	17,418,522
2013/10/24	682.20	682.50	682.20	18,504,737
2013/10/23	678.30	678.40	678.30	20,132,715
2013/10/22	687.20	687.70	687.70	18,045,993
2013/10/21	685.70	685.80	685.70	20,014,005
2013/10/18	678.60	679.00	679.00	26,254,532
2013/10/17	677.70	678.00	678.00	21,446,485
2013/10/16	685.70	685.80	685.80	18,941,291
2013/10/15	687.30	687.40	687.40	16,723,079
2013/10/14	689.70	689.80	689.80	11,237,793
2013/10/11	689.40	689.60	689.60	18,156,578
2013/10/09	668.80	668.90	668.80	18,454,310
2013/10/08	664.50	664.80	664.50	22,510,865
2013/10/07	672.40	672.60	672.40	14,537,756
2013/10/04	677.30	677.70	677.30	18,642,411
2013/10/03	669.50	669.60	669.50	14,819,453
2013/10/02	667.40	667.50	667.40	20,171,323
2013/10/01	671.10	671.20	671.10	16,811,695
2013/09/30	669.20	669.40	669.40	22,957,666
2013/09/27	677.70	677.80	677.70	16,021,840
2013/09/26	682.80	682.90	682.90	15,418,761
2013/09/25	683.90	684.00	684.00	22,215,555
2013/09/24	685.70	686.00	685.70	16,844,378
2013/09/23	686.30	686.60	686.60	17,926,499
2013/09/20	689.20	689.30	689.20	28,096,665
2013/09/19	698.80	698.90	698.90	20,779,366
2013/09/18	695.50	695.60	695.50	18,117,145
2013/09/17	692.90	693.00	692.90	23,794,604
2013/09/16	703.00	703.20	703.20	13,882,785
2013/09/13	701.40	702.00	702.00	11,693,943
2013/09/12	701.00	701.20	701.20	17,321,912
2013/09/11	699.00	699.10	699.00	27,990,324
2013/09/10	705.90	706.00	705.90	23,275,182
2013/09/06	708.30	708.50	708.30	22,225,479
2013/09/05	707.60	707.80	707.60	26,658,393
2013/09/04	691.50	691.60	691.50	16,023,259
2013/09/03	687.60	687.70	687.60	18,918,683
2013/09/02	687.10	687.30	687.10	16,772,364
2013/08/30	676.00	676.20	676.00	23,285,274
2013/08/29	687.30	687.50	687.30	18,676,647
2013/08/28	678.30	678.70	678.30	20,574,226
2013/08/27	684.70	684.80	684.80	22,890,423
2013/08/26	694.70	694.90	694.70	14,114,697
2013/08/23	694.70	694.90	694.70	14,114,697
2013/08/22	692.50	692.60	692.50	21,034,080
2013/08/21	682.00	682.50	682.00	20,837,569
2013/08/20	703.90	704.20	704.20	17,072,125
2013/08/19	701.40	701.50	701.50	15,222,273
2013/08/16	708.30	709.10	709.10	23,085,735
2013/08/15	710.90	711.00	711.00	22,899,401
2013/08/14	715.80	715.90	715.90	14,187,795
2013/08/13	716.90	717.00	716.90	18,967,330
2013/08/12	712.00	712.10	712.10	15,128,333
2013/08/09	709.70	709.80	709.80	18,610,651
2013/08/08	697.50	697.60	697.60	22,447,403
2013/08/07	699.80	700.00	700.00	25,570,266
2013/08/06	715.60	716.00	716.00	28,540,869
2013/08/05	721.60	721.70	721.70	44,381,182
2013/08/02	754.60	754.70	754.70	17,410,688
2013/08/01	754.00	754.20	754.20	17,399,193
2013/07/31	747.80	747.90	747.80	22,139,650
2013/07/30	736.10	736.20	736.20	16,097,976
2013/07/29	728.00	728.40	728.40	18,408,730
2013/07/26	731.20	731.30	731.20	12,389,791
2013/07/25	733.60	733.80	733.80	15,360,639
2013/07/24	733.10	733.20	733.10	14,698,670
2013/07/23	731.30	731.40	731.40	16,293,046
2013/07/22	733.60	733.70	733.70	11,289,557
2013/07/19	737.20	737.50	737.50	24,672,492
2013/07/18	740.90	741.00	741.00	18,947,785
2013/07/17	731.20	731.30	731.20	15,458,662
2013/07/16	726.20	726.70	726.20	21,507,870
2013/07/15	730.20	730.60	730.60	11,669,896
2013/07/12	723.10	723.20	723.10	13,744,716
2013/07/11	721.20	721.30	721.20	18,001,778
2013/07/10	721.20	721.50	721.50	12,791,080
2013/07/09	725.30	725.40	725.40	15,009,291
2013/07/08	717.30	717.40	717.40	16,415,660
2013/07/05	712.50	712.90	712.50	28,060,695
2013/07/04	711.20	711.40	711.40	28,464,643
2013/07/03	680.80	680.90	680.90	19,031,387
2013/07/02	694.50	694.80	694.80	15,628,097
2013/07/01	694.60	694.70	694.70	16,893,397
2013/06/28	681.90	682.00	682.00	24,380,804
2013/06/27	682.70	682.80	682.70	17,619,938
2013/06/26	677.80	677.90	677.80	22,711,274
2013/06/25	670.60	670.70	670.60	29,861,633
2013/06/24	655.60	655.70	655.60	23,447,741
2013/06/21	661.50	661.60	661.60	58,052,916
2013/06/20	664.50	664.60	664.50	30,287,381
2013/06/19	688.70	688.80	688.70	20,430,388
2013/06/18	695.90	696.00	696.00	23,883,863
2013/06/17	681.40	681.70	681.50	21,790,725
2013/06/14	680.00	680.10	680.10	26,800,404
2013/06/13	690.30	690.40	690.40	25,715,515
2013/06/12	692.10	692.70	692.10	19,341,562
2013/06/11	693.40	693.50	693.40	25,187,880
2013/06/10	700.10	700.20	700.20	17,746,250
2013/06/07	707.80	708.00	708.00	23,396,049
2013/06/06	699.90	700.00	700.00	17,956,551
2013/06/05	713.00	713.40	713.00	22,078,231
2013/06/04	731.80	731.90	731.90	17,854,774
2013/06/03	718.30	718.50	718.30	19,839,083
2013/05/31	725.90	726.10	725.90	28,756,224
2013/05/30	735.90	736.00	735.90	15,716,217
2013/05/29	727.60	727.90	727.60	19,495,463
2013/05/28	743.10	743.60	743.10	21,562,729
2013/05/27	726.00	726.30	726.00	21,909,203
2013/05/24	726.00	726.30	726.00	21,909,203
2013/05/23	741.80	742.00	741.80	29,440,281
2013/05/22	767.60	767.80	767.80	28,063,009
2013/05/21	765.30	765.50	765.30	19,853,378
2013/05/20	769.30	769.90	769.90	36,745,272
2013/05/17	758.40	758.60	758.60	17,790,701
2013/05/16	748.90	749.00	749.00	20,433,223
2013/05/15	754.40	754.50	754.40	22,198,192
2013/05/14	745.40	746.40	746.40	16,513,265
2013/05/13	739.50	739.60	739.60	18,920,441
2013/05/10	744.80	744.90	744.80	20,653,464
2013/05/09	730.30	730.50	730.50	17,835,880
2013/05/08	734.40	734.50	734.50	22,960,583
2013/05/07	734.90	735.00	735.00	33,461,949
2013/05/06	713.80	713.90	713.90	13,509,390
2013/05/03	713.80	713.90	713.90	13,509,390
2013/05/02	711.10	711.30	711.10	14,949,276
2013/05/01	707.10	707.50	707.50	8,576,287
2013/04/30	703.50	704.10	703.50	27,071,229
2013/04/29	703.50	703.60	703.60	12,671,930
2013/04/26	699.70	699.90	699.90	18,440,338
2013/04/25	690.20	690.50	690.50	21,695,128
2013/04/24	695.00	695.10	695.00	17,526,904
2013/04/23	688.30	688.40	688.30	17,676,099
2013/04/22	679.20	679.40	679.20	15,690,541
2013/04/19	679.20	679.40	679.20	24,334,862
2013/04/18	663.10	663.30	663.30	19,654,867
2013/04/17	670.90	671.00	671.00	18,432,162
2013/04/16	677.20	677.60	677.60	16,242,539
2013/04/15	681.40	681.60	681.40	18,003,549
2013/04/12	688.00	688.10	688.10	17,115,204
2013/04/11	691.90	692.00	692.00	17,655,499
2013/04/10	691.00	691.30	691.00	22,199,850
2013/04/09	683.80	683.90	683.90	17,208,412
2013/04/08	679.60	679.70	679.70	11,424,273
2013/04/05	681.50	681.60	681.50	21,302,511
2013/04/04	694.00	694.80	694.00	13,740,586
2013/04/03	701.50	701.80	701.50	15,245,940
2013/04/02	711.00	711.20	711.20	18,651,759
2013/04/01	702.50	702.60	702.50	21,571,190
2013/03/29	702.50	702.60	702.50	21,571,190
2013/03/28	702.50	702.60	702.50	21,573,795
2013/03/27	697.50	697.60	697.60	20,892,599
2013/03/26	698.50	699.00	698.50	22,591,203
2013/03/25	694.90	695.00	695.00	20,707,227
2013/03/22	699.80	700.00	699.80	40,805,512
2013/03/21	703.80	704.20	703.80	26,422,622
2013/03/20	712.00	712.30	712.00	25,257,865
2013/03/19	716.40	716.70	716.40	18,775,550
2013/03/18	720.10	720.20	720.20	19,871,300
2013/03/15	720.10	720.80	720.10	63,434,410
2013/03/14	740.00	740.20	740.00	21,849,093
2013/03/13	726.60	726.90	726.60	15,892,929
2013/03/12	729.40	730.00	729.40	21,743,604
2013/03/11	734.50	734.70	734.70	16,240,436
2013/03/08	736.80	737.00	737.00	25,500,010
2013/03/07	718.20	718.40	718.20	17,034,571
2013/03/06	713.50	713.60	713.60	22,840,712
2013/03/05	714.20	714.30	714.30	26,025,374
2013/03/04	709.90	710.00	710.00	40,101,461
2013/03/01	728.10	728.30	728.10	22,538,622
2013/02/28	731.40	732.00	731.40	34,021,985
2013/02/27	724.90	725.00	725.00	18,352,467
2013/02/26	712.90	713.00	713.00	21,469,343
2013/02/25	729.90	730.00	729.90	18,080,011
2013/02/22	721.40	721.60	721.40	14,514,293
2013/02/21	716.20	716.40	716.40	18,368,243
2013/02/20	732.80	732.90	732.90	18,164,296
2013/02/19	728.80	729.00	728.80	17,160,299
2013/02/18	726.00	726.30	726.00	6,013,144
2013/02/15	726.20	726.40	726.40	16,098,996
2013/02/14	724.20	724.50	724.20	19,932,237
2013/02/13	730.80	730.90	730.90	14,551,888
2013/02/12	728.70	728.90	728.90	16,298,055
2013/02/11	718.20	718.30	718.30	12,457,294
2013/02/08	716.30	716.70	716.70	18,542,455
2013/02/07	700.40	700.90	700.40	18,119,469
2013/02/06	713.10	713.30	713.10	12,371,722
2013/02/05	709.30	709.40	709.40	17,911,891
2013/02/04	706.00	706.10	706.10	20,374,483
2013/02/01	719.60	719.70	719.60	24,484,898
2013/01/31	716.60	716.70	716.70	31,523,050
2013/01/30	724.10	724.20	724.10	19,503,514
2013/01/29	720.00	720.10	720.10	15,947,118
2013/01/28	717.10	717.20	717.10	19,718,570
2013/01/25	710.20	710.30	710.30	20,047,074
2013/01/24	704.70	704.90	704.90	17,861,386
2013/01/23	694.90	695.10	695.10	22,513,057
2013/01/22	693.00	693.10	693.00	14,915,186
2013/01/21	695.40	695.50	695.50	14,311,187
2013/01/18	693.90	694.00	693.90	29,596,103
2013/01/17	690.70	691.10	691.10	17,606,395
2013/01/16	683.30	683.40	683.40	20,980,911
2013/01/15	679.30	679.60	679.60	21,986,713
2013/01/14	675.80	676.10	675.80	16,349,759
2013/01/11	677.60	677.70	677.70	20,181,209
2013/01/10	673.20	673.40	673.40	17,576,488
2013/01/09	669.90	670.00	669.90	15,339,484
2013/01/08	659.20	659.40	659.20	19,131,352
2013/01/07	666.20	666.30	666.20	14,744,606
2013/01/04	667.40	667.60	667.60	15,959,896
2013/01/03	662.40	662.50	662.50	10,730,147
2013/01/02	665.70	665.80	665.70	18,033,922
2013/01/01	646.80	646.90	646.90	4,733,757
2012/12/31	646.80	646.90	646.90	4,733,757
2012/12/28	651.00	651.30	651.30	10,622,880
2012/12/27	652.00	652.30	652.00	9,591,591
2012/12/26	654.80	654.90	654.90	4,324,227
2012/12/25	654.80	654.90	654.90	4,324,227
2012/12/24	654.80	654.90	654.90	4,324,227
2012/12/21	649.60	649.70	649.70	37,377,158
2012/12/20	650.00	650.10	650.00	24,320,779
2012/12/19	652.90	653.00	653.00	24,189,452
2012/12/18	640.20	640.30	640.20	16,543,044
2012/12/17	641.40	641.50	641.50	15,484,426
2012/12/14	641.60	641.80	641.60	16,448,553
2012/12/13	643.30	643.40	643.40	24,008,197
2012/12/12	643.60	643.80	643.80	20,776,642
2012/12/11	644.80	644.90	644.80	21,425,986
2012/12/10	641.20	641.70	641.20	14,757,064
2012/12/07	643.50	643.60	643.60	20,940,608
2012/12/06	643.70	643.80	643.80	23,148,621
2012/12/05	644.00	644.10	644.10	21,058,617
2012/12/04	636.10	636.20	636.20	18,639,593
2012/12/03	635.80	635.90	635.90	16,725,345
2012/11/30	637.60	637.70	637.70	34,646,033
2012/11/29	631.50	631.60	631.60	13,788,780
2012/11/28	622.70	622.80	622.80	14,028,009
2012/11/27	620.80	620.90	620.90	19,080,713
2012/11/26	619.80	620.00	620.00	15,145,571
2012/11/23	625.60	625.90	625.90	10,830,091
2012/11/22	622.00	622.20	622.00	10,581,459
2012/11/21	618.00	618.10	618.00	16,521,095
2012/11/15	601.20	601.30	601.30	15,387,779
2012/11/14	602.90	603.00	603.00	15,246,710
2012/11/13	608.50	608.60	608.60	17,964,201
2012/11/12	603.80	603.90	603.80	15,976,105
2012/11/09	600.90	601.10	600.90	14,257,344
2012/11/08	602.80	602.90	602.90	16,321,813
2012/11/07	607.70	607.80	607.80	20,777,909
2012/11/06	621.50	621.70	621.70	18,166,300
2012/11/05	618.00	618.20	618.00	25,368,276
2012/11/02	625.30	626.10	626.10	16,370,689
2012/11/01	624.90	625.00	625.00	24,389,706
2012/10/31	608.70	608.80	608.80	17,935,410
2012/10/30	611.50	611.60	611.60	8,636,314
2012/10/29	610.80	610.90	610.90	12,006,895
2012/10/26	610.40	610.50	610.40	17,242,612
2012/10/25	613.90	614.00	614.00	18,301,538
2012/10/24	610.00	610.30	610.00	20,755,902
2012/10/23	612.90	613.00	612.90	19,559,184
2012/10/22	617.90	618.00	618.00	13,442,741
2012/10/19	614.90	615.30	615.30	20,377,886
2012/10/18	616.90	617.00	616.90	20,503,463
2012/10/17	612.70	612.90	612.70	19,120,899
2012/10/15	600.20	600.30	600.30	35,930,358
2012/10/12	595.20	595.30	595.30	19,113,404
2012/10/11	597.10	597.20	597.20	18,176,213
2012/10/10	589.50	589.60	589.60	13,319,251
2012/10/09	590.90	591.00	591.00	14,464,550
2012/10/08	595.80	596.30	595.80	9,567,373
2012/10/05	599.80	600.00	599.80	19,679,771
2012/10/04	592.60	592.80	592.80	20,425,761
2012/10/03	587.70	588.00	587.70	20,008,244
2012/10/02	580.50	580.60	580.50	14,720,794
2012/10/01	587.40	587.50	587.50	18,282,536
2012/09/28	573.30	573.40	573.30	22,949,686
2012/09/27	579.50	579.60	579.50	16,709,532
2012/09/26	573.60	573.70	573.70	20,722,966
2012/09/25	583.80	584.00	583.80	13,794,251
2012/09/24	584.90	585.00	585.00	11,439,150
2012/09/21	584.10	584.20	584.20	44,243,579
2012/09/20	586.80	587.00	587.00	22,740,093
2012/09/19	587.80	587.90	587.80	28,461,285
2012/09/18	577.80	577.90	577.90	29,962,625
2012/09/17	583.20	583.30	583.20	20,068,902
2012/09/14	583.80	584.40	584.40	36,346,043
2012/09/13	567.90	568.10	568.10	20,589,443
2012/09/12	569.10	569.50	569.10	30,838,040
2012/09/11	564.60	564.70	564.60	18,858,361
2012/09/10	563.50	563.70	563.70	17,202,012
2012/09/07	563.10	563.50	563.50	31,474,725
2012/09/06	555.10	555.30	555.10	26,604,883
2012/09/05	540.90	541.00	541.00	18,957,951
2012/09/04	544.50	544.60	544.60	15,246,892
2012/09/03	550.80	551.00	551.00	9,276,737
2012/08/31	547.10	547.20	547.10	23,775,146
2012/08/30	547.80	547.90	547.90	14,517,319
2012/08/28	558.30	558.40	558.40	14,290,620
2012/08/27	556.60	557.00	557.00	13,219,674
2012/08/24	556.60	557.00	557.00	13,219,674
2012/08/23	559.10	559.20	559.10	13,087,658
2012/08/22	559.30	559.40	559.40	14,454,666
2012/08/21	567.90	568.20	567.90	13,390,311
2012/08/20	563.10	563.50	563.10	14,578,267
2012/08/17	569.90	570.00	570.00	18,581,349
2012/08/16	564.70	564.80	564.80	13,385,336
2012/08/15	562.20	562.30	562.20	14,228,193
2012/08/14	569.00	569.10	569.00	11,625,932
2012/08/13	565.70	565.80	565.70	13,260,735
2012/08/10	566.60	566.80	566.80	13,355,044
2012/08/09	565.70	566.00	566.00	14,756,461
2012/08/08	562.50	563.30	563.30	21,075,629
2012/08/07	560.60	560.70	560.70	27,035,125
2012/08/06	559.70	560.30	560.30	16,078,720
2012/08/03	560.50	560.60	560.50	28,953,947
2012/08/02	538.70	538.80	538.70	22,896,108
2012/08/01	540.50	540.60	540.60	21,609,894
2012/07/31	533.60	533.90	533.90	27,175,725
2012/07/30	543.10	543.20	543.10	29,159,717
2012/07/27	531.00	531.10	531.10	22,912,466
2012/07/26	525.60	525.70	525.70	28,614,457
2012/07/25	517.10	517.60	517.60	16,611,462
2012/07/24	510.50	510.60	510.60	23,415,028
2012/07/23	514.50	514.60	514.60	30,026,278
2012/07/20	533.20	533.30	533.20	42,059,783
2012/07/19	549.10	549.40	549.40	24,611,561
2012/07/18	545.70	545.80	545.70	30,585,844
2012/07/17	547.40	547.50	547.40	25,807,488
2012/07/16	556.70	556.80	556.80	11,547,269
2012/07/13	559.70	560.00	560.00	16,472,774
2012/07/12	555.90	556.00	555.90	21,224,253
2012/07/11	568.60	568.70	568.70	14,146,846
2012/07/10	566.30	566.70	566.30	16,452,008
2012/07/09	561.00	561.10	561.10	15,945,859
2012/07/06	565.60	565.70	565.60	16,228,424
2012/07/05	566.30	566.40	566.40	20,364,564
2012/07/04	567.50	567.60	567.60	12,655,249
2012/07/03	570.20	570.30	570.30	18,514,214
2012/07/02	570.00	570.10	570.10	19,748,222
2012/06/29	561.10	561.20	561.10	30,960,564
2012/06/28	558.10	558.20	558.20	35,991,797
2012/06/27	573.00	573.20	573.00	15,491,300
2012/06/26	559.30	559.40	559.40	19,191,190
2012/06/25	558.10	558.30	558.30	21,527,423
2012/06/22	562.20	562.30	562.30	16,174,561
2012/06/21	559.20	559.40	559.20	27,538,260
2012/06/20	565.30	565.40	565.30	20,039,303
2012/06/19	560.40	560.50	560.50	37,837,605
2012/06/18	546.70	546.80	546.70	24,526,163
2012/06/15	546.30	546.40	546.40	71,429,674
2012/06/14	545.40	545.50	545.50	23,973,110
2012/06/13	545.00	545.10	545.00	26,680,592
2012/06/12	539.10	539.20	539.10	21,337,381
2012/06/11	533.70	533.80	533.80	22,450,302
2012/06/08	531.20	531.40	531.40	18,917,066
2012/06/07	534.50	535.00	535.00	28,484,592
2012/06/06	527.00	527.10	527.00	28,152,377
2012/06/05	503.20	503.60	503.20	19,575,244
2012/06/04	503.20	503.60	503.20	19,575,244
2012/06/01	503.20	503.60	503.20	19,575,244
2012/05/31	508.50	509.50	509.50	30,821,967
2012/05/30	503.50	503.60	503.50	20,159,533
2012/05/29	514.40	514.50	514.40	19,174,922
2012/05/28	510.30	510.40	510.40	10,310,901
2012/05/25	513.80	513.90	513.90	14,911,851
2012/05/24	514.80	514.90	514.80	18,211,466
2012/05/23	507.50	507.60	507.50	25,821,291
2012/05/22	523.00	523.30	523.00	22,663,995
2012/05/21	513.40	513.60	513.40	21,589,133
2012/05/18	509.60	509.70	509.60	35,645,577
2012/05/17	520.90	521.00	520.90	31,904,000
2012/05/16	534.20	534.40	534.20	27,256,644
2012/05/15	547.60	547.70	547.70	27,096,079
2012/05/14	545.70	545.80	545.80	25,768,855
2012/05/11	554.00	554.20	554.20	18,947,073
2012/05/10	556.40	556.50	556.50	25,691,811
2012/05/09	551.20	551.40	551.20	23,009,173
2012/05/08	548.60	549.40	548.60	34,854,084
2012/05/07	555.10	555.20	555.10	17,912,098
2012/05/04	555.10	555.20	555.10	17,912,098
2012/05/03	563.30	563.80	563.30	18,465,566
2012/05/02	561.40	561.60	561.40	24,072,238
2012/05/01	565.00	565.10	565.00	7,147,248
2012/04/30	555.10	555.50	555.10	17,578,686
2012/04/27	559.20	559.40	559.40	18,644,482
2012/04/26	552.50	552.60	552.60	19,361,291
2012/04/25	554.30	554.60	554.30	19,506,251
2012/04/24	553.50	553.60	553.50	18,583,843
2012/04/23	545.70	545.90	545.70	17,041,652
2012/04/20	555.50	555.80	555.80	16,252,100
2012/04/19	554.50	554.60	554.60	18,343,367
2012/04/18	552.00	552.30	552.00	18,349,528
2012/04/17	553.80	554.10	554.10	20,516,617
2012/04/16	541.30	541.80	541.30	15,021,353
2012/04/12	547.90	548.00	548.00	55,209,908
2012/04/11	540.50	540.90	540.90	23,193,815
2012/04/10	536.90	537.00	537.00	27,950,522
2012/04/09	554.50	554.60	554.50	26,237,307
2012/04/06	554.50	554.60	554.50	26,237,307
2012/04/05	554.50	554.60	554.50	26,246,300
2012/04/04	556.30	556.80	556.80	35,383,579
2012/04/03	558.90	559.00	558.90	28,435,772
2012/04/02	558.40	558.70	558.70	26,941,985
2012/03/30	554.80	555.00	554.80	28,731,589
2012/03/29	547.10	547.60	547.10	28,996,861
2012/03/28	561.40	561.50	561.40	17,238,970
2012/03/27	564.50	564.60	564.50	22,901,500
2012/03/26	561.00	561.20	561.00	16,752,418
2012/03/23	558.30	558.60	558.30	16,546,004
2012/03/22	563.20	563.40	563.40	14,576,144
2012/03/21	567.40	567.50	567.40	15,814,181
2012/03/20	565.30	565.60	565.30	17,971,910
2012/03/19	577.50	577.80	577.80	15,076,996
2012/03/16	580.40	580.50	580.40	39,130,237
2012/03/15	574.60	574.80	574.80	32,031,887
2012/03/14	575.00	575.10	575.00	33,196,299
2012/03/13	572.40	572.50	572.40	22,631,579
2012/03/12	556.00	556.10	556.10	20,437,501
2012/03/09	556.90	557.20	556.90	22,511,341
2012/03/08	555.60	556.00	556.00	15,255,845
2012/03/07	550.70	550.90	550.70	25,505,431
2012/03/06	548.30	548.40	548.40	24,618,610
2012/03/05	558.60	559.30	558.60	19,600,472
2012/03/02	569.00	569.40	569.00	9,719,127
2012/03/01	568.00	568.30	568.30	22,411,683
2012/02/29	555.30	555.40	555.30	34,575,039
2012/02/28	559.30	559.50	559.30	35,434,685
2012/02/27	553.50	553.60	553.50	43,257,804
2012/02/24	574.60	574.90	574.90	15,371,956
2012/02/23	575.40	575.50	575.40	16,139,535
2012/02/22	575.60	575.80	575.60	22,288,079
2012/02/21	579.40	579.50	579.50	15,502,553
2012/02/20	581.70	581.80	581.70	14,077,921
2012/02/17	577.70	578.00	577.70	17,359,369
2012/02/16	573.50	573.60	573.60	19,630,540
2012/02/15	575.90	576.00	575.90	20,795,927
2012/02/14	561.50	561.90	561.50	20,159,570
2012/02/13	563.50	564.40	564.40	16,511,791
2012/02/10	557.30	557.60	557.60	18,282,437
2012/02/09	567.90	568.00	568.00	20,777,355
2012/02/08	565.30	565.50	565.50	15,387,343
2012/02/07	562.00	562.10	562.00	17,994,500
2012/02/06	557.40	557.50	557.50	12,121,762
2012/02/03	559.50	559.70	559.50	23,759,704
2012/02/02	545.40	545.70	545.70	22,473,348
2012/02/01	541.90	542.00	541.90	24,486,304
2012/01/31	528.60	529.70	529.70	25,748,469
2012/01/30	527.40	527.50	527.50	17,824,140
2012/01/27	541.10	541.30	541.10	18,178,852
2012/01/26	539.40	539.60	539.50	25,466,138
2012/01/25	536.90	537.00	537.00	15,924,954
2012/01/24	540.10	540.50	540.10	13,575,624
2012/01/23	544.90	545.00	544.90	17,911,395
2012/01/20	541.80	542.30	542.30	33,967,123
2012/01/19	536.20	536.40	536.40	38,337,589
2012/01/18	515.60	516.00	515.60	17,542,330
2012/01/17	517.50	517.60	517.50	19,747,792
2012/01/16	507.50	507.70	507.70	12,977,476
2012/01/13	504.70	504.80	504.70	25,202,950
2012/01/12	499.60	499.70	499.60	28,776,228
2012/01/11	503.40	503.60	503.60	20,611,774
2012/01/10	504.70	504.90	504.70	29,419,330
2012/01/09	491.40	491.55	491.40	23,269,750
2012/01/06	498.15	498.20	498.20	16,165,263
2012/01/05	497.60	497.85	497.60	17,904,001
2012/01/04	499.95	500.00	500.00	15,246,232
2012/01/03	504.50	504.90	504.90	22,686,137
2012/01/02	491.05	491.15	491.05	6,968,303
2011/12/30	491.05	491.15	491.05	6,968,303
2011/12/29	491.95	492.00	492.00	11,364,238
2011/12/28	487.05	487.20	487.05	17,474,948
2011/12/27	489.10	490.05	490.05	4,366,281
2011/12/26	489.10	490.05	490.05	4,366,281
2011/12/23	489.10	490.05	490.05	4,366,281
2011/12/22	488.55	488.60	488.55	13,368,434
2011/12/21	480.00	480.10	480.10	25,251,030
2011/12/20	483.90	483.95	483.90	20,052,332
2011/12/19	478.25	478.50	478.25	20,381,377
2011/12/16	480.70	480.80	480.70	38,314,017
2011/12/15	482.35	482.40	482.40	24,257,610
2011/12/14	480.00	480.05	480.00	24,983,718
2011/12/13	492.35	492.50	492.50	18,835,115
2011/12/12	488.70	488.75	488.75	24,033,451
2011/12/09	504.90	505.00	504.90	27,558,869
2011/12/08	501.70	501.90	501.70	19,617,903
2011/12/07	509.00	509.10	509.00	28,374,493
2011/12/06	508.30	508.50	508.30	22,535,331
2011/12/05			518.00	21,081,341
2011/12/02			510.70	33,324,208
2011/12/01	495.65	495.70	495.70	26,073,654
2011/11/30	494.45	494.50	494.50	68,321,476
2011/11/29	486.55	486.60	486.55	18,888,174
2011/11/28	488.75	488.80	488.75	34,876,194
2011/11/25	467.40	467.55	467.40	20,871,601
2011/11/24	466.85	466.95	466.85	26,119,812
2011/11/23	463.50	463.55	463.50	26,308,457
2011/11/22	474.95	475.20	474.95	26,200,795
2011/11/21	469.00	469.05	469.00	26,729,438
2011/11/18	480.85	480.90	480.85	34,662,279
2011/11/17	484.40	484.60	484.40	24,773,216
2011/11/16	494.85	494.95	494.85	26,654,067
2011/11/15	501.30	502.00	501.30	26,533,866
2011/11/14	504.60	504.70	504.70	17,537,932
2011/11/10	496.90	496.95	496.95	35,347,584
2011/11/09	506.20	506.30	506.30	59,645,553
2011/11/08	537.50	537.60	537.50	12,229,293
2011/11/07	535.00	535.40	535.00	16,981,664
2011/11/04	539.90	540.00	540.00	20,259,395
2011/11/03	541.00	541.50	541.00	30,585,730
2011/11/02	540.80	540.90	540.80	26,657,912
2011/11/01	532.20	532.40	532.40	31,499,303
2011/10/31	544.80	544.90	544.90	32,286,976
2011/10/28	565.30	565.40	565.30	37,173,803
2011/10/27	555.20	555.30	555.30	41,984,270
2011/10/26	526.20	526.40	526.20	17,969,574
2011/10/25	524.70	525.00	525.00	17,484,099
2011/10/24	529.90	530.00	530.00	15,025,273
2011/10/20	512.60	512.70	512.70	19,083,034
2011/10/19	522.10	522.50	522.50	19,491,152
2011/10/18	520.20	520.30	520.20	21,026,670
2011/10/17	522.70	523.00	523.00	19,297,796
2011/10/14	525.00	525.20	525.00	21,064,273
2011/10/13	523.10	523.20	523.10	27,027,148
2011/10/12	529.10	529.20	529.10	31,797,413
2011/10/11	519.40	519.70	519.70	15,108,289
2011/10/10	519.10	519.20	519.10	19,891,475
2011/10/07	508.90	509.00	509.00	20,805,456
2011/10/06	509.70	509.80	509.80	33,467,354
2011/10/05	484.90	485.00	485.00	25,182,690
2011/10/04	473.50	473.60	473.55	28,200,856
2011/10/03	487.60	488.00	487.60	29,857,747
2011/09/30	496.90	496.95	496.90	41,404,181
2011/09/29	512.80	512.90	512.80	17,197,471
2011/09/28	509.80	510.00	510.00	23,199,963
2011/09/27	520.00	520.40	520.40	28,791,141
2011/09/26	499.45	499.90	499.90	26,581,482
2011/09/23	497.75	498.00	498.00	26,720,413
2011/09/22	486.20	486.30	486.20	45,853,205
2011/09/21	511.90	512.00	511.90	20,048,466
2011/09/20	520.60	520.90	520.90	20,633,745
2011/09/19	511.10	511.20	511.20	21,883,184
2011/09/16	524.70	525.00	524.80	48,775,656
2011/09/15	521.10	521.30	521.10	31,362,174
2011/09/14	501.50	501.90	501.50	25,337,916
2011/09/13	498.85	499.15	499.00	21,459,837
2011/09/12	492.55	492.70	492.55	28,717,292
2011/09/09	504.50	504.90	504.50	30,116,882
2011/09/08	521.80	522.00	522.00	19,766,832
2011/09/07	525.50	525.60	525.60	18,304,187
2011/09/06	509.20	509.30	509.20	29,848,346
2011/09/05	504.50	505.00	504.50	24,543,199
2011/09/02	524.50	524.70	524.50	23,065,882
2011/09/01	538.00	538.50	538.50	15,722,144
2011/08/31	536.40	536.60	536.60	31,560,795
2011/08/30	524.90	525.00	524.90	26,312,717
2011/08/29	503.70	504.00	503.80	27,611,666
2011/08/26	503.70	504.00	503.80	27,611,666
2011/08/25	513.10	513.20	513.10	23,501,334
2011/08/24	514.80	514.90	514.90	20,730,521
2011/08/23	512.10	512.30	512.10	24,651,899
2011/08/22	510.80	511.00	511.00	15,932,149
2011/08/19	510.90	511.00	511.00	37,137,694
2011/08/18	509.50	509.60	509.60	34,856,933
2011/08/17	541.90	542.00	542.00	19,556,434
2011/08/16	552.30	552.60	552.60	20,694,032
2011/08/15	547.00	547.20	547.20	21,475,847
2011/08/12	551.80	552.00	551.80	34,464,268
2011/08/11	535.80	536.00	535.80	45,849,943
2011/08/10	516.00	516.20	516.20	61,695,793
2011/08/09	544.80	545.00	545.00	61,522,468
2011/08/08	537.80	538.00	537.80	40,979,229
2011/08/05	557.10	557.60	557.10	41,823,724
2011/08/04	578.50	578.60	578.50	33,897,757
2011/08/03	593.80	594.00	593.80	25,885,604
2011/08/02	610.10	610.30	610.10	30,916,148
2011/08/01	607.50	607.90	607.50	44,558,871
2011/07/29	594.50	594.60	594.50	23,439,412
2011/07/28	606.80	606.90	606.80	13,915,503
2011/07/27	601.90	602.30	601.90	26,036,116
2011/07/26	610.80	611.60	611.60	14,656,452
2011/07/25	607.50	607.60	607.60	16,873,700
2011/07/22	611.90	612.20	612.20	19,671,143
2011/07/21	608.60	608.70	608.60	28,764,334
2011/07/20	605.50	605.60	605.50	25,511,661
2011/07/19	593.70	593.80	593.70	23,652,913
2011/07/18	591.20	591.40	591.20	18,383,551
2011/07/15	599.90	600.10	599.90	21,578,703
2011/07/14	600.00	600.10	600.00	21,147,110
2011/07/13	606.50	606.60	606.60	18,503,901
2011/07/12	606.10	606.20	606.20	30,768,877
2011/07/11	615.50	615.70	615.50	22,911,469
2011/07/08	618.20	618.30	618.20	19,673,201
2011/07/07	624.50	624.60	624.60	21,316,913
2011/07/06	625.50	625.70	625.50	23,384,349
2011/07/05	624.60	624.70	624.60	14,296,534
2011/07/04	626.90	627.00	627.00	10,469,137
2011/07/01	629.10	629.20	629.10	21,522,006
2011/06/30	617.80	618.40	618.40	28,436,117
2011/06/29	612.30	612.40	612.40	19,025,546
2011/06/28	608.20	608.40	608.20	18,592,959
2011/06/27	606.10	606.20	606.20	18,114,230
2011/06/24	602.70	602.90	602.90	30,917,059
2011/06/23	601.10	601.20	601.10	24,898,317
2011/06/22	605.60	605.90	605.60	21,822,718
2011/06/21	609.00	609.10	609.00	20,593,653
2011/06/20	603.40	603.50	603.50	14,503,089
2011/06/17	607.30	607.40	607.30	51,684,381
2011/06/16	608.20	608.30	608.20	36,600,339
2011/06/15	608.50	608.60	608.60	29,218,476
2011/06/14	616.00	616.10	616.00	27,141,092
2011/06/13	616.20	616.50	616.20	25,460,113
2011/06/10	613.80	613.90	613.80	30,988,602
2011/06/09	621.70	621.80	621.70	21,467,052
2011/06/08	616.60	616.70	616.60	29,200,073
2011/06/07	623.20	623.40	623.20	16,108,627
2011/06/06	625.70	625.80	625.80	12,758,788
2011/06/03	627.20	627.30	627.30	62,841,502
2011/06/02	627.10	627.20	627.20	19,186,555
2011/06/01	631.80	631.90	631.80	21,699,900
2011/05/31	634.80	634.90	634.80	29,520,648
2011/05/30	630.50	630.60	630.50	21,262,020
2011/05/27	630.50	630.60	630.50	21,262,020
2011/05/26	623.90	624.00	623.90	19,434,519
2011/05/25	626.40	626.50	626.40	29,426,198
2011/05/24	623.40	623.50	623.50	30,603,968
2011/05/23	626.60	626.70	626.70	40,758,769
2011/05/20	635.10	635.50	635.10	28,145,347
2011/05/19	639.50	639.70	639.50	23,913,943
2011/05/18	638.60	638.70	638.60	28,131,973
2011/05/17	638.70	638.80	638.80	25,406,563
2011/05/16	642.70	642.80	642.70	26,533,339
2011/05/13	647.50	647.90	647.50	41,233,711
2011/05/12	647.90	648.00	648.00	25,993,346
2011/05/11	646.00	646.20	646.10	33,480,215
2011/05/10	656.20	656.50	656.20	25,370,114
2011/05/09	648.00	648.20	648.20	42,179,788
2011/05/06	651.70	652.00	651.70	26,263,833
2011/05/05	646.20	646.70	646.20	23,520,496
2011/05/04	651.70	651.80	651.80	23,693,429
2011/05/03	662.30	662.70	662.50	24,103,304
2011/05/02	655.30	655.50	655.40	91,700
2011/04/29	655.30	655.50	655.40	200,000
2011/04/28	655.30	655.50	655.40	24,990,230
2011/04/27	657.80	657.90	657.90	19,716,934
2011/04/26	659.60	659.70	659.60	21,898,364
2011/04/21	658.90	659.60	659.60	27,133,410
2011/04/20	651.70	651.80	651.80	20,342,971
2011/04/19	640.60	641.00	640.60	15,942,514
2011/04/18	643.80	644.60	643.80	28,225,651
2011/04/15	653.30	653.40	653.40	31,352,382
2011/04/14	653.30	653.60	653.30	23,686,146
2011/04/13	661.60	661.70	661.60	22,112,993
2011/04/12	654.90	655.00	654.90	24,286,088
2011/04/11	659.90	660.00	660.00	19,882,586
2011/04/08	664.70	664.80	664.70	18,508,267
2011/04/07	667.20	667.30	667.20	29,026,404
2011/04/06	660.40	660.50	660.40	34,410,634
2011/04/05	647.20	647.40	647.40	20,204,560
2011/04/04	647.60	648.00	647.60	17,063,007
2011/04/01	654.40	655.10	655.10	21,951,837
2011/03/31	641.00	641.40	641.00	39,278,965
2011/03/30	655.90	656.00	656.00	16,697,918
2011/03/29	651.40	651.50	651.40	20,253,774
2011/03/28	653.50	653.70	653.50	20,483,337
2011/03/25	647.80	647.90	647.90	26,332,713
2011/03/24	646.60	646.80	646.60	47,441,137
2011/03/23	630.40	631.30	631.30	30,626,084
2011/03/22	626.10	626.40	626.10	21,028,594
2011/03/21	633.80	633.90	633.80	29,633,962
2011/03/18	623.10	623.30	623.10	69,565,609
2011/03/17	626.60	627.00	626.60	43,585,192
2011/03/16	622.50	622.60	622.50	56,727,122
2011/03/15	646.00	646.10	646.00	40,231,598
2011/03/14	649.70	650.00	650.00	37,322,834
2011/03/11	657.60	657.90	657.60	26,303,435
2011/03/10	659.90	660.00	660.00	29,828,152
2011/03/09	666.20	666.40	666.20	23,467,336
2011/03/08	670.60	670.70	670.60	35,995,202
2011/03/07	657.50	657.60	657.50	25,789,286
2011/03/04	652.30	652.50	652.50	39,795,238
2011/03/03	662.70	662.80	662.70	38,414,114
2011/03/02	657.50	657.60	657.50	42,895,155
2011/03/01	658.00	658.10	658.00	64,030,751
2011/02/28	677.90	678.00	678.00	120,521,193
2011/02/25	711.10	711.50	711.10	14,266,055
2011/02/24	694.70	694.80	694.80	22,720,438
2011/02/23	696.80	697.00	696.80	17,495,742
2011/02/22	698.90	699.00	699.00	20,871,449
2011/02/21	704.40	704.90	704.40	15,384,697
2011/02/18	722.70	722.80	722.80	31,768,803
2011/02/17	730.80	730.90	730.90	44,953,338
2011/02/16	721.40	721.50	721.50	32,593,371
2011/02/15	701.60	701.80	701.60	34,880,773
2011/02/14	707.60	707.90	707.90	25,235,201
2011/02/11	713.80	714.00	714.00	23,397,865
2011/02/10	715.00	715.10	715.00	33,814,318
2011/02/09	722.90	723.00	723.00	36,157,362
2011/02/08	718.00	718.10	718.10	35,341,020
2011/02/07	705.80	706.00	706.00	24,713,804
2011/02/04	706.10	706.50	706.50	14,721,700
2011/02/03	708.00	708.10	708.00	24,406,168
2011/02/02	701.00	701.40	701.40	24,910,043
2011/02/01	687.70	687.90	687.70	28,212,688
2011/01/31	680.60	680.80	680.60	25,035,640
2011/01/28	684.80	685.00	684.80	48,219,731
2011/01/27	695.90	696.00	695.90	31,149,220
2011/01/26	696.00	696.20	696.00	23,893,840
2011/01/25	698.00	698.10	698.00	21,944,130
2011/01/24	697.20	697.50	697.20	15,338,784
2011/01/21	695.60	695.80	695.80	30,293,859
2011/01/20	697.10	697.30	697.30	28,462,025
2011/01/19	704.10	704.20	704.10	36,027,874
2011/01/18	709.30	709.40	709.30	22,131,213
2011/01/17	703.30	703.50	703.50	18,563,220
2011/01/14	709.60	709.70	709.70	28,936,890
2011/01/13	712.80	713.00	713.00	36,609,858
2011/01/12	715.00	715.20	715.00	41,737,553
2011/01/11	688.70	688.80	688.70	26,936,533
2011/01/10	672.30	672.40	672.40	15,998,331
2011/01/07	680.00	680.10	680.00	18,396,950
2011/01/06	687.30	687.50	687.30	27,841,886
2011/01/05	689.00	689.20	689.00	29,052,776
2011/01/04	667.70	668.10	668.10	21,965,692
2010/12/31	651.10	652.00	651.10	9,130,969
2010/12/30	658.30	658.40	658.40	9,881,071
2010/12/29	663.10	663.60	663.10	10,337,139
2010/12/24	665.70	667.30	667.30	1,991,146
2010/12/23	668.00	668.40	668.00	9,002,131
2010/12/22	669.30	669.40	669.40	12,516,094
2010/12/21	662.60	662.80	662.80	13,292,662
2010/12/20	656.70	656.80	656.80	12,923,798
2010/12/17	655.40	655.50	655.50	48,833,800
2010/12/16	662.00	662.10	662.10	21,098,725
2010/12/15	661.10	661.40	661.10	23,186,544
2010/12/14	671.20	671.70	671.70	27,906,875
2010/12/13	665.50	665.70	665.50	14,965,586
2010/12/10	663.00	663.10	663.10	22,478,928
2010/12/09	666.70	666.90	666.70	28,674,676
2010/12/08	658.80	658.90	658.90	27,684,677
2010/12/07	665.50	665.60	665.50	22,742,947
2010/12/06	666.60	666.70	666.70	19,322,474
2010/12/03	665.70	665.80	665.80	33,448,541
2010/12/02	667.50	667.60	667.50	28,338,214
2010/12/01	656.20	656.40	656.20	37,771,145
2010/11/30	648.30	648.40	648.30	44,237,639
2010/11/29	651.40	651.50	651.40	38,427,809
2010/11/26	651.00	651.10	651.10	24,350,353
2010/11/25	656.00	656.10	656.10	14,410,195
2010/11/24	652.20	652.30	652.20	29,216,763
2010/11/23	643.90	644.00	643.90	33,039,387
2010/11/22	653.70	653.80	653.80	21,305,997
2010/11/19	657.50	657.60	657.50	34,135,189
2010/11/18	666.40	666.50	666.50	19,981,744
2010/11/17	660.50	660.60	660.50	24,766,221
2010/11/16	665.00	665.20	665.00	34,661,531
2010/11/12	679.70	679.80	679.80	30,585,180
2010/11/11	684.00	684.10	684.00	22,575,912
2010/11/10	689.50	689.60	689.60	24,860,678
2010/11/09	694.30	694.40	694.40	26,523,954
2010/11/08	689.00	689.10	689.10	26,399,905
2010/11/05	682.90	683.00	683.00	57,413,039
2010/11/04	695.10	695.20	695.10	50,444,343
2010/11/03	670.00	670.10	670.00	29,359,521
2010/11/02	657.90	658.00	657.90	22,271,074
2010/11/01	655.10	655.20	655.20	20,664,543
2010/10/29	649.10	649.20	649.10	22,353,639
2010/10/28	658.90	659.00	659.00	25,660,129
2010/10/27	656.90	657.30	656.90	19,732,019
2010/10/26	659.90	660.00	660.00	21,617,032
2010/10/25	668.40	668.80	668.40	18,422,550
2010/10/22	666.80	667.00	666.80	18,562,689
2010/10/21	670.40	670.50	670.40	29,524,828
2010/10/20	659.80	660.00	660.00	26,659,545
2010/10/19	660.50	660.60	660.50	26,494,960
2010/10/18	660.40	660.70	660.40	21,998,897
2010/10/15	653.00	653.30	653.30	38,600,701
2010/10/14	662.30	662.50	662.30	35,939,662
2010/10/13	671.10	671.20	671.10	29,221,713
2010/10/12	663.20	663.50	663.20	18,162,461
2010/10/11	661.90	662.00	661.90	9,763,953
2010/10/08	658.20	658.30	658.20	19,120,295
2010/10/07	661.60	661.80	661.60	18,037,493
2010/10/06	663.60	663.70	663.70	25,450,808
2010/10/05	665.40	665.50	665.50	28,153,083
2010/10/04	651.60	651.80	651.60	20,437,680
2010/10/01	653.50	653.60	653.60	26,419,558
2010/09/30	645.00	645.10	645.00	43,368,904
2010/09/28	659.50	659.60	659.50	28,561,880
2010/09/27	660.80	660.90	660.90	19,536,824
2010/09/24	665.90	666.30	666.30	24,899,087
2010/09/23	663.80	664.00	664.00	24,610,921
2010/09/22	664.00	664.10	664.00	21,697,944
2010/09/21	670.90	671.00	671.00	28,027,783
2010/09/16	675.30	675.40	675.40	29,217,332
2010/09/15	676.30	676.60	676.60	26,798,960
2010/09/14	676.20	676.40	676.20	23,692,420
2010/09/13	677.80	677.90	677.90	24,288,569
2010/09/10	661.50	661.60	661.50	22,707,227
2010/09/09	661.60	661.70	661.60	25,790,096
2010/09/08	654.80	654.90	654.80	25,033,455
2010/09/07	662.40	662.50	662.40	21,714,400
2010/09/06	662.80	663.00	662.80	14,529,960
2010/09/03	654.30	654.40	654.40	21,617,761
2010/09/02	652.00	652.10	652.00	18,213,212
2010/09/01	651.90	652.00	652.00	31,107,212
2010/08/31	643.60	643.70	643.70	35,875,964
2010/08/30	637.00	637.10	637.00	17,465,973
2010/08/27	637.00	637.10	637.00	17,465,973
2010/08/26	632.80	632.90	632.90	17,084,540
2010/08/25	631.50	631.60	631.50	25,512,892
2010/08/24	629.80	629.90	629.90	29,303,056
2010/08/23	639.10	639.20	639.20	19,226,206
2010/08/20	634.10	634.20	634.20	25,787,905
2010/08/19	635.20	635.50	635.50	28,876,536
2010/08/18	652.80	652.90	652.80	18,881,949
2010/08/13	652.70	652.90	652.90	23,874,643
2010/08/12	661.30	661.40	661.30	27,628,720
2010/08/11	657.50	657.60	657.50	26,104,393
2010/08/10	669.90	670.00	670.00	17,127,337
2010/08/09	670.40	670.70	670.70	17,710,305
2010/08/06	661.30	661.40	661.40	21,954,843
2010/08/05	669.00	669.30	669.00	25,098,969
2010/08/04	671.90	672.00	672.00	36,734,323
2010/08/03	671.30	671.40	671.40	40,632,616
2010/08/02	680.00	680.10	680.00	63,500,933
2010/07/30	646.00	647.00	646.00	34,348,363
2010/07/29	656.30	656.60	656.30	21,191,371
2010/07/28	663.20	663.30	663.30	38,303,437
2010/07/27	666.20	666.30	666.30	55,018,454
2010/07/26	649.20	649.30	649.30	16,066,846
2010/07/23	646.10	646.20	646.20	22,658,457
2010/07/22	655.00	655.10	655.00	27,837,131
2010/07/21	638.00	638.10	638.00	26,975,388
2010/07/20	627.80	627.90	627.80	22,282,633
2010/07/19	623.10	623.40	623.10	18,989,714
2010/07/16	621.50	621.60	621.60	39,363,798
2010/07/15	637.50	637.70	637.50	41,166,949
2010/07/14	639.70	639.80	639.70	22,482,921
2010/07/13	644.20	644.40	644.40	27,095,395
2010/07/12	632.40	632.50	632.40	15,668,461
2010/07/09	627.10	627.20	627.10	26,077,747
2010/07/08	623.20	623.30	623.20	32,608,303
2010/07/07	614.70	614.80	614.70	35,896,212
2010/07/06	615.60	615.90	615.90	33,113,245
2010/07/05	596.20	596.30	596.20	17,636,872
2010/07/02	600.10	600.20	600.10	26,199,093
2010/07/01	599.10	599.20	599.10	30,902,576
2010/06/30	615.20	615.60	615.20	37,159,116
2010/06/29	615.50	615.60	615.50	33,303,914
2010/06/28	638.90	639.00	639.00	21,639,731
2010/06/25	641.70	641.80	641.80	23,357,255
2010/06/24	637.10	637.30	637.10	22,756,188
2010/06/23	651.80	652.00	651.80	24,176,921
2010/06/22	659.20	659.40	659.20	31,231,308
2010/06/21	659.00	659.30	659.30	23,357,984
2010/06/18	648.60	648.80	648.60	63,912,583
2010/06/17	648.80	648.90	648.90	24,339,774
2010/06/16	648.30	648.50	648.50	30,905,216
2010/06/15	650.40	650.70	650.40	26,993,375
2010/06/14	650.80	651.30	651.30	22,651,560
2010/06/11	646.80	646.90	646.80	38,976,604
2010/06/10	644.00	644.50	644.50	30,878,131
2010/06/09	641.60	641.70	641.60	37,807,643
2010/06/08	633.00	633.10	633.00	43,461,584
2010/06/07	629.40	629.50	629.40	41,468,936
2010/06/04	630.00	630.10	630.10	34,133,131
2010/06/03	639.20	639.40	639.40	26,796,915
2010/06/02	633.70	633.80	633.80	23,830,467
2010/06/01	635.40	635.50	635.50	51,641,892
2010/05/31	627.80	628.00	627.80	35,776,668
2010/05/28	627.80	628.00	627.80	36,293,193
2010/05/27	634.20	634.30	634.30	34,807,152
2010/05/26	617.80	617.90	617.80	47,153,849
2010/05/25	619.50	619.80	619.50	44,188,924
2010/05/24	630.60	630.70	630.70	24,971,614
2010/05/21	629.10	629.20	629.20	74,567,809
2010/05/20	632.00	632.10	632.00	50,696,768
2010/05/19	638.00	638.10	638.10	51,131,200
2010/05/18	650.60	650.70	650.60	26,113,160
2010/05/17	648.90	649.10	649.10	33,008,417
2010/05/14	647.20	647.50	647.50	44,670,930
2010/05/13	665.10	665.20	665.10	26,293,592
2010/05/12	666.70	666.80	666.70	35,739,337
2010/05/11	661.30	661.40	661.40	42,421,627
2010/05/10	671.60	671.70	671.60	86,052,756
2010/05/07	629.60	629.80	629.60	132,291,772
2010/05/06	628.40	628.70	628.40	81,897,938
2010/05/05	652.60	653.30	652.60	52,166,008
2010/05/04	655.30	655.60	655.30	49,360,549
2010/05/03	667.90	668.00	668.00	36,278,459
2010/04/30	667.90	668.00	668.00	36,351,959
2010/04/29	673.20	673.40	672.90	14,044,465
2010/04/28	667.70	668.00	667.80	45,567,832
2010/04/27	665.60	665.70	665.70	39,088,878
2010/04/26	685.80	686.00	685.80	27,390,916
2010/04/23	682.00	682.10	682.00	34,532,915
2010/04/22	677.40	677.50	677.40	44,911,980
2010/04/21	673.50	673.70	673.50	31,904,821
2010/04/20	691.70	691.80	691.70	25,659,968
2010/04/19	691.00	691.40	691.00	41,563,798
2010/04/16	697.90	698.00	698.00	63,384,157
2010/04/15	712.50	712.70	712.50	58,076,829
2010/04/14	692.00	692.10	692.00	26,874,024
2010/04/13	695.00	695.10	695.10	28,016,351
2010/04/12	694.30	694.40	694.40	28,560,059
2010/04/09	690.50	690.60	690.60	30,099,522
2010/04/08	676.60	676.70	676.70	36,014,609
2010/04/07	677.50	677.60	677.50	28,650,726
2010/04/06	672.40	672.50	672.40	34,893,438
2010/04/01	675.30	675.40	675.40	27,779,478
2010/03/31	668.00	668.10	668.00	50,769,898
2010/03/30	669.90	670.00	670.00	45,884,311
2010/03/29	684.00	684.20	684.00	21,472,888
2010/03/26	687.60	687.70	687.70	26,476,609
2010/03/25	694.50	694.70	694.70	45,312,487
2010/03/24	674.50	674.60	674.50	40,864,813
2010/03/23	675.80	676.30	675.80	34,928,790
2010/03/22	678.10	678.30	678.10	29,284,391
2010/03/19	679.90	680.00	680.00	76,709,075
2010/03/18	681.00	681.10	681.00	32,588,816
2010/03/17	692.60	692.80	692.80	42,218,445
2010/03/16	683.50	683.60	683.50	38,427,849
2010/03/15	681.00	681.30	681.00	25,470,387
2010/03/12	683.90	684.00	684.00	47,344,380
2010/03/11	694.60	694.70	694.60	24,822,094
2010/03/10	706.10	706.20	706.10	23,855,904
2010/03/09	701.10	701.20	701.10	29,669,777
2010/03/08	705.70	705.80	705.80	24,662,402
2010/03/05	710.70	710.80	710.80	31,549,986
2010/03/04	693.30	693.40	693.40	39,312,921
2010/03/03	699.00	699.90	699.90	46,114,231
2010/03/02	700.10	700.60	700.60	82,010,306
2010/03/01	682.00	682.20	682.00	152,296,295
2010/02/26	719.60	719.80	719.60	48,669,580
2010/02/25	710.00	710.10	710.00	42,325,874
2010/02/24	717.80	717.90	717.80	48,948,815
2010/02/23	700.60	700.70	700.60	38,887,805
2010/02/22	698.80	698.90	698.80	34,874,162
2010/02/19	690.80	691.00	691.00	57,184,590
2010/02/18	685.00	685.10	685.00	20,145,237
2010/02/17	680.80	681.00	681.00	55,851,152
2010/02/16	667.80	667.90	667.80	33,603,223
2010/02/15	657.00	657.10	657.00	18,811,194
2010/02/12	649.50	649.70	649.70	31,649,961
2010/02/11	657.00	657.10	657.00	45,204,890
2010/02/10	658.20	658.30	658.20	32,895,372
2010/02/09	650.30	650.70	650.30	33,591,656
2010/02/08	648.30	648.40	648.40	43,020,054
2010/02/05	647.90	648.00	648.00	61,065,601
2010/02/04	655.70	656.00	656.00	52,617,893
2010/02/03	681.20	681.30	681.30	32,466,066
2010/02/02	683.50	683.60	683.50	26,292,034
2010/02/01	686.60	687.00	687.00	29,453,755
2010/01/29	677.30	677.40	677.30	48,476,718
2010/01/28	659.90	660.00	660.00	46,084,325
2010/01/27	662.90	663.00	663.00	42,619,030
2010/01/26	673.60	673.70	673.60	23,198,200
2010/01/25	674.80	675.00	674.80	38,714,652
2010/01/22	673.60	673.70	673.60	67,762,283
2010/01/21	675.00	675.50	675.00	49,804,589
2010/01/20	683.40	683.60	683.40	46,201,994
2010/01/19	698.20	698.30	698.30	39,348,822
2010/01/18	699.00	699.10	699.00	22,505,277
2010/01/15	702.30	702.50	702.50	69,841,218
2010/01/14	714.50	714.60	714.60	19,559,059
2010/01/13	717.70	717.80	717.70	24,017,159
2010/01/12	728.30	728.40	728.40	21,139,548
2010/01/11	729.70	730.00	730.00	21,916,460
2010/01/08	740.00	740.10	740.00	20,758,563
2010/01/07	736.50	736.70	736.50	26,927,130
2010/01/06	740.40	740.60	740.40	17,390,697
2010/01/05	737.00	737.10	737.00	27,486,563
2010/01/04	725.50	726.50	726.50	16,695,909
2009/12/31	708.80	709.80	708.80	4,531,513
2009/12/30	710.50	710.90	710.50	7,775,223
2009/12/29	713.60	713.70	713.70	11,572,750
2009/12/24	718.30	718.90	718.90	3,377,966
2009/12/23	713.60	714.00	714.00	14,111,152
2009/12/22	703.10	703.20	703.10	11,862,018
2009/12/21	702.50	702.60	702.50	18,026,331
2009/12/18	679.80	680.00	680.00	84,729,765
2009/12/17	684.00	684.10	684.10	44,865,028
2009/12/16	709.00	709.10	709.00	26,060,609
2009/12/15	701.80	702.10	701.80	29,610,536
2009/12/14	719.60	719.90	719.90	22,332,913
2009/12/11	703.40	703.50	703.40	28,805,058
2009/12/10	713.00	713.10	713.00	24,337,122
2009/12/09	698.90	699.00	699.00	33,791,995
2009/12/08	695.00	695.10	695.10	51,571,801
2009/12/07	712.80	713.40	712.80	28,721,746
2009/12/04	723.60	724.00	723.60	31,472,105
2009/12/03	722.50	722.80	722.50	28,469,982
2009/12/02	722.60	722.70	722.70	24,692,041
2009/12/01	725.30	726.00	726.00	27,576,893
2009/11/30	707.00	707.30	707.00	42,147,224
2009/11/27	706.10	706.30	706.30	49,543,249
2009/11/26	705.20	705.60	705.60	74,856,930
2009/11/25	741.00	741.20	741.20	27,286,095
2009/11/24	737.00	738.00	737.00	38,317,364
2009/11/23	751.00	751.40	751.40	29,152,734
2009/11/20	731.80	731.90	731.90	45,445,540
2009/11/19	732.70	733.20	732.70	32,939,021
2009/11/18	741.80	742.00	742.00	28,945,149
2009/11/17	745.10	745.40	745.10	29,892,873
2009/11/16	761.20	761.30	761.20	37,504,994
2009/11/13	741.60	741.70	741.60	34,747,648
2009/11/12	732.00	732.50	732.50	34,485,603
2009/11/11	726.10	726.30	726.10	47,634,278
2009/11/10	719.30	720.00	720.00	83,883,310
2009/11/09	692.20	692.40	692.20	40,407,870
2009/11/06	683.20	683.30	683.30	33,819,842
2009/11/05	669.50	670.00	669.50	29,759,600
2009/11/04	676.70	677.00	677.00	24,395,122
2009/11/03	667.50	667.70	667.50	40,584,662
2009/11/02	690.00	690.10	690.00	26,803,740
2009/10/30	673.70	673.80	673.70	62,613,372
2009/10/29	681.10	681.20	681.10	38,185,731
2009/10/28	671.30	671.40	671.40	43,510,156
2009/10/27	680.50	680.70	680.50	61,838,012
2009/10/26	685.90	686.00	686.00	35,673,955
2009/10/23	698.50	698.60	698.60	28,417,773
2009/10/22	690.10	690.60	690.10	24,765,853
2009/10/21	702.60	703.00	703.00	40,383,349
2009/10/20	694.00	694.10	694.00	32,245,850
2009/10/19	709.20	709.90	709.90	24,829,661
2009/10/16	694.00	694.50	694.00	43,290,915
2009/10/15	707.90	708.60	707.90	37,668,342
2009/10/14	722.30	723.00	723.00	56,766,322
2009/10/13	704.00	704.10	704.10	37,070,933
2009/10/12	718.00	718.30	718.00	22,513,419
2009/10/09	716.10	716.80	716.80	18,432,646
2009/10/08	712.10	712.20	712.10	31,787,438
2009/10/07	706.20	706.50	706.20	31,513,418
2009/10/06	702.20	702.40	702.20	39,536,517
2009/10/05	689.50	689.90	689.90	37,276,229
2009/10/02	686.50	687.00	686.50	43,622,022
2009/10/01	698.00	698.70	698.00	31,580,642
2009/09/30	715.60	716.00	716.00	42,803,673
2009/09/29	725.70	725.80	725.80	40,190,697
2009/09/28	723.10	723.30	723.30	29,357,846
2009/09/25	704.20	705.00	704.20	35,575,752
2009/09/24	703.30	703.40	703.40	35,052,231
2009/09/23	711.00	711.10	711.10	27,243,106
2009/09/22	713.30	714.00	713.30	24,496,757
2009/09/21	721.60	721.80	721.60	35,788,858
2009/09/18	730.00	730.10	730.00	109,960,327
2009/09/17	717.00	717.20	717.20	56,267,997
2009/09/16	700.00	700.10	700.00	56,483,332
2009/09/15	670.50	670.60	670.50	36,830,678
2009/09/14	660.10	661.00	661.00	22,448,309
2009/09/11	654.40	654.50	654.50	23,509,197
2009/09/10	654.30	655.00	654.30	32,035,710
2009/09/09	661.00	661.10	661.10	24,210,963
2009/09/08	654.30	655.00	654.30	26,597,974
2009/09/07	665.00	665.10	665.00	17,786,807
2009/09/04	658.00	658.30	658.30	31,718,620
2009/09/03	643.80	644.00	644.00	29,710,525
2009/09/02	640.30	640.60	640.30	38,022,324
2009/09/01	643.50	643.90	643.90	42,678,856
2009/08/28	672.10	673.10	672.10	39,163,818
2009/08/27	663.60	663.70	663.60	19,786,094
2009/08/26	668.60	668.70	668.60	22,829,753
2009/08/25	670.70	671.00	671.00	26,839,993
2009/08/24	664.10	664.40	664.10	21,255,520
2009/08/21	658.90	659.10	659.10	61,706,390
2009/08/20	645.50	645.80	645.80	38,370,613
2009/08/19	642.50	643.00	643.00	27,746,217
2009/08/18	654.90	656.00	656.00	37,089,627
2009/08/17	637.90	638.00	638.00	28,627,602
2009/08/14	650.00	650.20	650.00	37,408,576
2009/08/13	668.00	669.00	669.00	39,194,098
2009/08/12	652.20	653.00	653.00	26,788,989
2009/08/11	653.20	654.90	654.90	36,933,475
2009/08/10	669.00	669.10	669.00	25,401,965
2009/08/07	665.50	667.00	667.00	56,254,469
2009/08/06	660.80	661.00	661.00	47,960,008
2009/08/05	627.20	627.60	627.20	42,128,763
2009/08/04	627.40	629.00	629.00	47,124,673
2009/08/03	635.90	636.00	635.90	78,681,875
2009/07/31	605.50	605.75	605.75	66,618,369
2009/07/30	595.05	596.00	596.00	45,138,636
2009/07/29	571.60	571.80	571.60	26,853,684
2009/07/28	567.50	567.75	567.50	32,629,303
2009/07/27	569.65	569.95	569.95	29,230,797
2009/07/24	574.35	574.50	574.50	44,307,868
2009/07/23	573.20	573.25	573.20	51,594,733
2009/07/22	555.30	555.70	555.70	38,889,678
2009/07/21	549.90	550.00	550.00	51,928,594
2009/07/20	558.95	559.00	559.00	37,304,154
2009/07/17	545.00	545.25	545.00	70,822,411
2009/07/16	536.50	536.60	536.60	58,299,037
2009/07/15	531.00	531.10	531.00	69,735,021
2009/07/14	510.80	511.00	510.80	33,758,375
2009/07/13	500.50	500.60	500.50	35,152,875
2009/07/10	494.90	495.00	495.00	30,275,293
2009/07/09	500.00	500.15	500.00	40,007,982
2009/07/08	492.90	493.00	493.00	61,937,895
2009/07/07	502.70	502.75	502.70	41,572,729
2009/07/06	506.45	506.50	506.45	27,842,331
2009/07/03	509.00	509.25	509.00	43,262,543
2009/07/02	500.30	500.35	500.30	81,764,440
2009/07/01	508.00	509.50	509.50	66,067,755
2009/06/30	502.50	502.55	502.50	74,387,796
2009/06/29	511.15	511.25	511.25	52,609,742
2009/06/26	510.00	510.25	510.00	55,609,698
2009/06/25	505.50	506.00	505.50	60,142,298
2009/06/24	518.00	518.15	518.15	43,970,793
2009/06/23	512.50	512.60	512.50	38,424,929
2009/06/22	512.00	513.00	512.00	47,637,632
2009/06/19	522.00	523.00	522.00	82,206,177
2009/06/18	523.50	523.75	523.50	43,384,402
2009/06/17	526.25	526.50	526.50	45,626,033
2009/06/16	522.75	523.00	523.00	33,589,251
2009/06/15	529.75	530.00	530.00	32,454,049
2009/06/12	547.00	547.25	547.00	44,210,054
2009/06/11	548.25	548.50	548.25	67,521,774
2009/06/10	536.00	536.25	536.00	74,544,208
2009/06/09	517.75	518.00	517.75	48,793,121
2009/06/08	522.25	523.50	523.50	32,850,183
2009/06/05	523.50	524.00	524.00	58,587,978
2009/06/04	531.00	531.25	531.25	33,148,261
2009/06/03	528.75	529.50	529.50	50,493,840
2009/06/02	534.75	535.00	535.00	57,564,134
2009/06/01	551.75	552.00	552.00	64,900,556
2009/05/29	556.25	556.50	556.50	55,551,056
2009/05/28	544.75	545.25	545.25	43,403,194
2009/05/27	551.00	551.50	551.00	30,402,698
2009/05/26	540.25	541.00	540.25	37,440,374
2009/05/22	535.50	536.50	536.50	24,701,211
2009/05/21	540.25	540.50	540.50	43,445,381
2009/05/20	560.75	561.50	561.50	32,092,119
2009/05/19	575.00	575.50	575.00	43,431,451
2009/05/18	555.50	555.75	555.50	46,492,338
2009/05/15	531.75	532.00	532.00	41,423,258
2009/05/14	539.75	540.00	539.75	46,247,974
2009/05/13	530.50	530.75	530.50	68,260,222
2009/05/12	559.50	559.75	559.50	61,400,308
2009/05/11	577.25	578.00	578.00	62,977,391
2009/05/08	577.50	578.00	577.50	80,078,594
2009/05/07	555.00	555.25	555.00	112,486,907
2009/05/06	538.75	539.00	539.00	75,340,617
2009/05/05	517.50	517.75	517.50	83,526,902
2009/05/04	482.00	482.25	482.00	31,600
2009/05/01	482.00	482.25	482.00	30,910,641
2009/04/30	480.00	480.50	480.50	84,595,273
2009/04/29	465.25	465.50	465.25	49,607,762
2009/04/28	457.00	457.25	457.00	53,626,860
2009/04/27	466.50	467.00	466.50	45,992,660
2009/04/24	474.00	476.00	476.00	52,565,974
2009/04/23	459.50	459.75	459.50	37,316,269
2009/04/22	469.25	469.50	469.50	62,395,575
2009/04/21	450.25	451.25	450.25	94,333,307
2009/04/20	459.00	459.25	459.00	75,743,366
2009/04/17	484.75	485.00	485.00	67,285,240
2009/04/16	487.75	488.00	488.00	62,425,799
2009/04/15	475.75	476.50	476.50	58,312,963
2009/04/14	480.75	481.25	481.25	122,005,436
2009/04/09	473.75	474.00	474.00	74,401,069
2009/04/08	436.75	437.00	437.00	71,527,125
2009/04/07	441.75	442.00	442.00	50,281,390
2009/04/06	450.50	450.75	450.75	108,554,691
2009/04/03	434.50	434.75	434.50	124,744,236
2009/04/02	459.00	459.25	459.00	151,342,770
2009/04/01	410.75	411.00	410.75	108,409,899
2009/03/31	394.50	395.00	395.00	157,933,139
2009/03/30	370.50	371.00	370.50	145,073,865
2009/03/27	402.25	402.50	402.50	144,023,687
2009/03/26	399.25	399.50	399.25	189,648,041
2009/03/25	374.00	374.25	374.25	168,727,326
2009/03/24	390.75	391.25	391.25	175,076,050
2009/03/23	417.50	417.75	417.75	202,888,449
2009/03/20	369.50	371.00	371.00	186,357,523
2009/03/19	393.24	393.89	393.24	147,953,618
2009/03/18	380.38	380.60	380.60	85,298,659
2009/03/17	400.21	400.86	400.86	61,630,206
2009/03/16	384.30	385.17	385.17	52,693,259
2009/03/13	358.16	358.81	358.81	73,141,056
2009/03/12	336.16	336.37	336.37	62,890,563
2009/03/11	325.70	325.92	325.92	108,508,953
2009/03/10	347.27	347.70	347.70	109,527,877
2009/03/09	304.13	304.57	304.13	117,546,674
2009/03/06	313.93	314.37	314.37	86,598,016
2009/03/05	328.75	328.97	328.97	89,781,022
2009/03/04	349.45	349.66	349.45	69,845,184
2009/03/03	344.22	345.09	344.22	109,783,006
2009/03/02	347.49	347.70	347.70	230,153,573
2009/02/27	427.88	428.09	428.09	80,590,005
2009/02/26	459.03	459.25	459.25	65,301,719
2009/02/25	428.96	429.18	429.18	41,129,926
2009/02/24	411.10	411.32	411.32	49,220,500
2009/02/23	413.28	413.71	413.28	47,077,922
2009/02/20	415.89	416.11	415.89	67,735,498
2009/02/19	433.76	433.98	433.98	39,185,652
2009/02/18	438.99	439.20	439.20	57,594,952
2009/02/17	430.71	430.93	430.93	74,442,547
2009/02/16	462.30	462.95	462.30	20,931,941
2009/02/13	461.86	462.08	461.86	52,913,979
2009/02/12	464.69	464.91	464.91	41,861,842
2009/02/11	459.25	460.12	459.25	41,994,364
2009/02/10	468.18	468.40	468.18	38,438,421
2009/02/09	484.08	484.30	484.08	36,930,356
2009/02/06	478.64	478.85	478.85	58,067,880
2009/02/05	469.92	470.14	470.14	41,218,468
2009/02/04	474.06	474.50	474.50	46,358,823
2009/02/03	459.03	459.25	459.25	30,146,811
2009/02/02	459.03	459.25	459.25	44,016,632
2009/01/30	473.19	473.41	473.41	50,132,552
2009/01/29	481.69	481.90	481.90	48,734,110
2009/01/28	508.05	508.27	508.05	76,545,019
2009/01/27	462.73	462.95	462.95	32,802,540
2009/01/26	471.45	471.66	471.45	41,613,787
2009/01/23	449.01	449.23	449.23	56,778,736
2009/01/22	459.25	459.46	459.25	105,915,980
2009/01/21	449.23	449.44	449.23	201,534,906
2009/01/20	422.65	422.86	422.65	209,774,971
2009/01/19	436.59	436.81	436.59	131,145,375
2009/01/16	466.22	466.87	466.87	86,123,285
2009/01/15	477.11	477.98	477.11	66,198,495
2009/01/14	512.62	513.06	513.06	94,667,505
2009/01/13	557.72	557.94	557.72	33,729,706
2009/01/12	556.41	556.63	556.63	22,330,559
2009/01/09	547.70	548.35	547.70	25,179,164
2009/01/08	557.72	557.94	557.94	25,502,362
2009/01/07	560.12	560.33	560.33	33,003,197
2009/01/06	572.97	573.19	573.19	27,875,152
2009/01/05	591.71	592.14	591.71	23,218,646
2009/01/02	593.67	594.32	594.32	17,067,339
2008/12/31	576.89	577.11	576.89	17,919,673
2008/12/30	565.34	565.56	565.56	25,487,642
2008/12/29	553.36	554.23	553.36	32,156,241
2008/12/24	544.65	545.08	544.65	12,785,812
2008/12/23	540.29	540.51	540.29	72,706,636
2008/12/22	533.54	533.75	533.54	64,252,928
2008/12/19	533.97	534.19	533.97	98,441,503
2008/12/18	544.87	545.95	544.87	106,892,106
2008/12/17	585.17	585.60	585.60	86,987,010
2008/12/16	622.86	623.08	623.08	35,404,793
2008/12/15	630.92	631.14	630.92	31,092,040
2008/12/12	638.76	638.98	638.76	38,989,584
2008/12/11	653.36	653.58	653.58	30,142,380
2008/12/10	664.47	664.69	664.69	27,354,145
2008/12/09	660.55	660.77	660.77	39,868,429
2008/12/08	652.92	653.14	652.92	53,733,980
2008/12/05	618.72	618.94	618.72	33,346,475
2008/12/04	618.28	618.50	618.28	40,753,376
2008/12/03	604.78	608.26	608.26	36,124,927
2008/12/02	601.07	601.29	601.29	41,906,719
2008/12/01	608.70	610.01	610.01	35,782,030
2008/11/28	623.08	623.51	623.08	32,801,896
2008/11/27	615.02	615.45	615.02	35,608,469
2008/11/26	613.06	613.49	613.49	53,464,142
2008/11/25	600.86	601.07	601.07	78,674,990
2008/11/24	566.22	566.43	566.43	80,701,916
2008/11/21	544.87	545.52	545.52	81,993,973
2008/11/20	550.31	550.75	550.75	85,951,003
2008/11/19	559.03	560.12	559.03	81,779,541
2008/11/18	615.23	615.45	615.23	73,443,639
2008/11/17	617.63	617.85	617.63	40,156,485
2008/11/14	626.56	627.00	626.56	58,350,582
2008/11/13	606.08	606.30	606.08	55,330,204
2008/11/12	609.79	610.01	610.01	53,791,203
2008/11/11	606.96	607.17	606.96	48,108,144
2008/11/10	640.94	641.38	640.94	28,083,289
2008/11/07	650.53	650.74	650.53	36,456,861
2008/11/06	647.91	648.13	647.91	46,681,256
2008/11/05	675.15	675.36	675.36	31,933,042
2008/11/04	688.43	688.65	688.43	38,565,586
2008/11/03	666.21	668.39	668.39	33,780,224
2008/10/31	664.03	664.25	664.03	59,538,832
2008/10/30	679.72	680.37	679.72	59,851,826
2008/10/29	651.40	653.58	653.58	88,606,903
2008/10/28	590.83	591.05	591.05	76,705,693
2008/10/27	577.76	577.98	577.76	74,028,652
2008/10/24	606.52	606.74	606.52	103,679,748
2008/10/23	700.20	701.51	701.51	34,792,005
2008/10/22	693.66	695.19	693.66	37,485,831
2008/10/21	705.65	705.86	705.86	35,212,370
2008/10/20	732.01	732.44	732.01	50,594,645
2008/10/17	692.79	694.32	694.32	51,867,783
2008/10/16	672.31	672.53	672.31	57,683,522
2008/10/15	700.20	701.51	700.20	64,379,335
2008/10/14	747.47	748.56	748.56	67,059,998
2008/10/13	739.41	740.07	740.07	58,227,840
2008/10/10	688.43	688.87	688.43	117,752,577
2008/10/09	749.22	749.43	749.43	55,352,728
2008/10/08	765.12	765.34	765.34	87,939,159
2008/10/07	785.16	785.38	785.16	50,459,427
2008/10/06	768.61	770.35	768.61	65,606,156
2008/10/03	808.47	808.69	808.47	56,181,246
2008/10/02	794.31	794.53	794.53	42,532,337
2008/10/01	803.46	803.68	803.68	52,055,311
2008/09/30	784.73	785.16	785.16	58,693,591
2008/09/29	753.79	756.41	753.79	45,093,591
2008/09/26	765.77	765.99	765.99	31,909,058
2008/09/25	767.74	768.17	767.74	38,276,588
2008/09/24	754.23	755.54	754.23	28,986,086
2008/09/23	811.31	688.22	762.07	62,742,757
2008/09/22	755.10	755.32	755.10	51,222,361
2008/09/19	801.29	801.50	801.29	186,547,827
2008/09/18	693.66	693.88	693.66	108,759,974
2008/09/17	698.02	698.67	698.02	141,371,089
2008/09/16	731.79	732.01	731.79	142,608,372
2008/09/15	744.64	745.08	744.64	119,021,514
2008/09/12	808.69	731.79	769.70	58,165,368
2008/09/11	769.48	769.70	769.70	83,440,211
2008/09/10	786.25	786.47	786.47	69,719,984
2008/09/09	789.52	789.74	789.74	88,484,153
2008/09/08	779.06	779.28	779.06	51,141,251
2008/09/05	735.71	735.93	735.93	74,346,428
2008/09/04	745.08	745.30	745.08	58,354,212
2008/09/03	769.91	770.13	770.13	40,820,346
2008/09/02	773.18	773.40	773.40	49,001,419
2008/09/01	756.84	757.06	757.06	22,117,367
2008/08/29	753.36	754.23	754.23	51,525,363
2008/08/28	746.38	747.26	747.26	47,005,279
2008/08/27	729.39	729.83	729.39	26,616,445
2008/08/26	727.87	728.08	728.08	51,148,802
2008/08/22	720.68	720.90	720.68	53,968,648
2008/08/21	701.94	702.16	702.16	43,878,745
2008/08/20	721.33	721.55	721.33	48,790,733
2008/08/19	715.45	715.88	715.45	74,526,391
2008/08/18	747.26	747.47	747.47	24,806,581
2008/08/15	742.68	742.90	742.68	38,843,067
2008/08/14	746.38	746.82	746.38	41,931,888
2008/08/13	743.77	743.99	743.99	58,087,432
2008/08/12	756.62	757.28	757.28	54,221,903
2008/08/11	751.61	752.05	752.05	32,221,999
2008/08/08	784.29	714.80	748.13	47,511,016
2008/08/07	734.18	734.40	734.18	61,026,532
2008/08/06	741.59	741.81	741.81	76,159,687
2008/08/05	745.51	745.73	745.73	76,542,379
2008/08/04	721.33	721.55	721.55	70,524,989
2008/08/01	728.96	729.39	729.39	51,603,504
2008/07/31	730.92	731.13	731.13	54,002,599
2008/07/30	737.89	738.11	738.11	65,006,363
2008/07/29	718.28	718.50	718.50	54,292,726
2008/07/28	714.58	714.80	714.58	40,296,905
2008/07/25	721.55	721.98	721.55	67,819,536
2008/07/24	730.26	730.48	730.26	99,328,687
2008/07/23	734.18	734.84	734.84	131,939,070
2008/07/22	708.91	709.13	708.91	72,297,788
2008/07/21	709.35	709.78	709.78	75,599,128
2008/07/18	691.70	691.92	691.92	102,781,485
2008/07/17	666.21	666.43	666.21	111,301,674
2008/07/16	634.41	634.62	634.41	77,852,041
2008/07/15	623.29	623.51	623.51	81,125,046
2008/07/14	643.99	644.21	643.99	56,395,432
2008/07/11	637.89	638.11	638.11	80,592,556
2008/07/10	662.29	662.73	662.29	62,955,467
2008/07/09	671.66	671.88	671.66	52,632,546
2008/07/08	661.42	661.64	661.42	63,544,733
2008/07/07	672.10	672.31	672.10	47,062,122
2008/07/04	657.06	657.50	657.06	30,146,077
2008/07/03	670.79	671.01	671.01	65,221,133
2008/07/02	664.03	664.47	664.03	64,987,109
2008/07/01	657.28	657.50	657.50	74,987,299
2008/06/30	675.36	676.02	676.02	50,462,848
2008/06/27	677.98	678.41	677.98	57,264,147
2008/06/26	686.04	686.26	686.26	65,167,641
2008/06/25	710.00	710.22	710.00	34,003,002
2008/06/24	698.67	698.89	698.67	44,885,348
2008/06/23	699.76	699.98	699.76	40,550,207
2008/06/20	695.19	695.41	695.19	73,818,649
2008/06/19	700.42	700.63	700.63	47,784,569
2008/06/18	710.22	711.09	710.22	48,740,379
2008/06/17	720.02	720.24	720.02	49,726,725
2008/06/16	718.72	718.93	718.72	42,106,795
2008/06/13	716.10	716.32	716.32	57,462,784
2008/06/12	721.55	721.98	721.98	76,488,058
2008/06/11	711.31	711.75	711.31	67,880,301
2008/06/10	728.52	728.74	728.74	67,854,320
2008/06/09	724.60	725.03	724.60	49,773,085
2008/06/06	730.70	731.13	730.70	46,996,762
2008/06/05	749.00	749.43	749.00	42,559,667
2008/06/04	748.35	748.56	748.56	51,707,910
2008/06/03	745.73	745.95	745.95	38,241,609
2008/06/02	742.90	743.12	743.12	35,627,452
2008/05/30	742.68	742.90	742.90	41,800,775
2008/05/29	737.89	738.11	738.11	45,144,129
2008/05/28	738.32	738.54	738.32	37,067,466
2008/05/27	738.98	739.20	738.98	39,644,238
2008/05/23	738.98	739.20	738.98	36,598,851
2008/05/22	742.90	743.55	742.90	40,660,806
2008/05/21	752.48	752.70	752.70	41,823,781
2008/05/20	763.38	764.90	763.38	47,051,075
2008/05/19	781.24	781.68	781.68	30,356,322
2008/05/16	776.89	777.32	776.89	35,758,279
2008/05/15	776.89	777.32	777.32	50,686,675
2008/05/14	778.19	778.63	778.63	42,420,356
2008/05/13	779.94	780.37	780.37	62,183,293
2008/05/12	768.61	769.04	768.61	53,191,248
2008/05/09	754.66	755.10	754.66	65,391,208
2008/05/08	767.74	768.17	768.17	49,609,326
2008/05/07	772.96	773.40	773.40	43,689,273
2008/05/06	763.38	763.81	763.38	56,618,135
2008/05/02	774.71	775.14	775.14	41,212,680
2008/05/01	766.43	766.86	766.43	23,594,023
2008/04/30	766.43	766.86	766.43	59,593,293
2008/04/29	758.59	759.02	759.02	34,064,769
2008/04/28	753.79	754.23	753.79	24,200,894
2008/04/25	748.56	749.00	749.00	53,610,311
2008/04/24	744.21	745.08	745.08	47,163,912
2008/04/23	739.85	740.28	740.28	69,605,001
2008/04/22	737.67	738.11	737.67	46,197,592
2008/04/21	738.54	738.98	738.98	39,685,257
2008/04/18	745.51	745.95	745.51	59,334,073
2008/04/17	733.75	734.18	733.75	47,160,101
2008/04/16	742.03	742.46	742.03	46,809,090
2008/04/15	732.88	733.31	732.88	54,701,226
2008/04/14	731.57	732.01	732.01	46,851,499
2008/04/11	744.21	744.64	744.64	51,589,288
2008/04/10	748.56	749.00	748.56	56,238,973
2008/04/09	745.51	745.95	745.95	41,998,896
2008/04/08	746.82	747.26	746.82	41,402,280
2008/04/07	745.95	746.38	746.38	30,266,349
2008/04/04	741.16	741.59	741.16	28,832,520
2008/04/03	742.90	743.33	743.33	45,001,461
2008/04/02	753.79	754.23	754.23	58,850,146
2008/04/01	750.31	750.74	750.31	71,078,621
2008/03/31	723.29	723.73	723.29	58,837,490
2008/03/28	716.76	717.19	717.19	39,289,779
2008/03/27	715.45	715.88	715.45	46,894,907
2008/03/26	708.04	708.48	708.04	47,289,194
2008/03/25	720.68	721.11	720.68	98,816,176
2008/03/20	702.81	703.25	702.81	105,115,754
2008/03/19	696.28	696.71	696.28	112,072,245
2008/03/18	697.15	697.58	697.15	100,110,134
2008/03/17	650.09	650.53	650.09	95,215,349
2008/03/14	664.47	665.78	664.47	85,964,827
2008/03/13	677.11	677.54	677.54	65,488,613
2008/03/12	692.79	693.23	693.23	53,870,920
2008/03/11	688.43	688.87	688.87	101,114,020
2008/03/10	670.13	670.57	670.57	53,613,281
2008/03/07	660.98	661.42	660.98	64,315,686
2008/03/06	668.39	668.83	668.39	40,292,149
2008/03/05	686.69	687.13	687.13	46,786,068
2008/03/04	669.70	670.13	670.13	54,563,232
2008/03/03	688.43	688.87	688.43	139,942,221
2008/02/29	667.52	667.96	667.52	66,234,491
2008/02/28	679.72	680.16	679.72	49,147,159
2008/02/27	694.97	695.41	694.97	55,663,602
2008/02/26	695.84	696.28	695.84	67,203,181
2008/02/25	671.88	672.31	671.88	49,341,591
2008/02/22	655.76	656.19	656.19	44,825,458
2008/02/21	655.32	655.76	655.32	40,468,545
2008/02/20	649.66	650.09	649.66	42,437,029
2008/02/19	657.06	658.81	658.81	54,172,250
2008/02/18	655.76	656.19	656.19	33,890,507
2008/02/15	636.15	636.58	636.15	62,117,562
2008/02/14	650.53	650.96	650.96	46,985,025
2008/02/13	650.09	650.53	650.09	66,243,336
2008/02/12	648.78	649.22	649.22	68,037,703
2008/02/11	620.90	621.33	620.90	57,019,804
2008/02/08	641.81	642.25	642.25	37,726,906
2008/02/07	636.58	637.02	636.58	44,240,356
2008/02/06	650.96	651.83	650.96	48,856,703
2008/02/05	660.98	661.42	661.42	56,677,745
2008/02/04	677.98	678.41	677.98	31,583,088
2008/02/01	673.62	674.06	674.06	56,462,503
2008/01/31	654.88	655.32	654.88	76,355,231
2008/01/30	657.50	657.93	657.93	43,261,195
2008/01/29	667.52	667.96	667.96	55,672,924
2008/01/28	658.81	659.24	658.81	53,478,888
2008/01/25	671.44	671.88	671.88	61,829,699
2008/01/24	680.16	680.59	680.16	98,554,950
2008/01/23	657.93	658.37	657.93	144,530,398
2008/01/22	644.86	645.30	644.86	156,534,610
2008/01/21	620.46	621.33	620.46	72,697,458
2008/01/18	662.73	663.16	662.73	122,644,645
2008/01/17	661.86	662.29	661.86	68,508,897
2008/01/16	656.19	656.63	656.63	83,494,042
2008/01/15	672.75	673.18	673.18	76,826,889
2008/01/14	706.30	706.73	706.73	34,503,716
2008/01/11	708.04	708.48	708.48	62,637,074
2008/01/10	708.91	709.35	709.35	58,004,364
2008/01/09	721.55	721.98	721.55	63,758,293
2008/01/08	723.29	723.73	723.73	39,962,282
2008/01/07	725.91	726.34	725.91	41,681,527
2008/01/04	721.11	721.55	721.11	43,901,410
2008/01/03	730.26	730.70	730.70	34,243,793
2008/01/02	727.21	727.65	727.65	27,945,702
2007/12/31	732.88	733.75	733.75	5,723,415
2007/12/28	735.93	736.36	735.93	15,372,374
2007/12/27	739.85	740.28	740.28	19,818,029
2007/12/24	745.95	746.82	745.95	8,095,783
2007/12/21	740.72	741.16	741.16	67,173,118
2007/12/20	733.31	733.75	733.75	41,863,940
2007/12/19	726.34	726.78	726.34	35,879,507
2007/12/18	721.98	722.42	721.98	44,592,439
2007/12/17	719.81	720.24	719.81	47,047,091
2007/12/14	731.13	731.57	731.13	43,256,630
2007/12/13	723.73	724.16	723.73	64,111,214
2007/12/12	742.90	743.33	743.33	73,926,792
2007/12/11	742.03	742.46	742.03	35,012,802
2007/12/10	745.51	745.95	745.95	50,268,552
2007/12/07	747.69	748.13	748.13	74,346,900
2007/12/06	735.49	735.93	735.49	102,521,012
2007/12/05	722.86	723.29	723.29	71,753,009
2007/12/04	702.38	702.81	702.38	68,634,095
2007/12/03	715.45	715.88	715.88	39,720,313
2007/11/30	722.42	723.29	723.29	93,926,606
2007/11/29	708.91	709.35	709.35	64,367,048
2007/11/28	713.71	714.14	713.71	93,387,541
2007/11/27	699.33	699.76	699.76	89,504,931
2007/11/26	706.73	707.17	707.17	54,620,606
2007/11/23	720.68	721.11	720.68	49,333,531
2007/11/22	711.53	711.96	711.96	36,050,651
2007/11/21	703.25	703.68	703.68	60,840,040
2007/11/20	727.21	727.65	727.21	71,365,220
2007/11/19	719.81	720.24	719.81	48,848,875
2007/11/16	735.49	736.36	735.49	56,479,548
2007/11/15	748.56	749.00	749.00	50,407,446
2007/11/14	754.23	754.66	754.66	114,742,393
2007/11/13	733.75	734.18	734.18	70,238,373
2007/11/12	738.98	739.85	739.85	84,633,576
2007/11/09	732.01	732.44	732.44	94,384,197
2007/11/08	742.46	742.90	742.46	83,720,028
2007/11/07	758.15	763.38	762.51	50,959,754
2007/11/06	774.71	775.14	774.71	46,952,739
2007/11/05	776.89	777.32	777.32	58,722,751
2007/11/02	789.09	789.52	789.52	78,908,108
2007/11/01	805.64	806.08	806.08	64,553,551
2007/10/31	828.30	828.74	828.74	71,831,874
2007/10/30	820.02	820.46	820.02	52,062,786
2007/10/29	817.41	817.84	817.41	40,544,615
2007/10/26	803.90	804.34	803.90	61,782,241
2007/10/25	791.70	792.14	791.70	57,949,766
2007/10/24	791.70	792.14	792.14	75,004,011
2007/10/23	799.98	800.41	800.41	59,614,032
2007/10/22	803.90	804.34	804.34	49,402,904
2007/10/19	804.77	805.21	804.77	72,559,046
2007/10/18	821.33	821.76	821.76	75,476,964
2007/10/17	839.63	840.06	840.06	57,977,123
2007/10/16	826.99	827.43	827.43	75,297,338
2007/10/15	830.91	831.35	831.35	70,405,977
2007/10/12	830.04	830.48	830.48	55,598,876
2007/10/11	837.89	838.32	837.89	74,646,498
2007/10/10	822.20	822.64	822.64	59,246,674
2007/10/09	826.12	826.56	826.12	49,158,583
2007/10/08	822.20	822.64	822.64	84,790,958
2007/10/05	837.89	838.32	837.89	110,040,968
2007/10/04	830.04	830.48	830.04	102,747,435
2007/10/03	815.23	815.66	815.23	161,287,186
2007/10/02	794.31	794.75	794.31	93,373,606
2007/10/01	788.65	789.09	789.09	66,020,610
2007/09/28	788.21	788.65	788.21	66,759,137
2007/09/27	795.62	796.06	795.62	85,516,201
2007/09/26	796.49	796.93	796.49	57,624,426
2007/09/25	792.14	792.57	792.14	78,289,411
2007/09/24	789.96	790.39	789.96	42,565,943
2007/09/21	793.44	793.88	793.44	104,649,748
2007/09/20	791.70	792.14	792.14	67,819,299
2007/09/19	796.49	796.93	796.49	145,349,956
2007/09/18	780.81	781.24	781.24	73,684,569
2007/09/17	768.17	768.61	768.61	55,607,528
2007/09/14	773.84	774.27	773.84	71,461,487
2007/09/13	772.53	772.96	772.53	53,331,720
2007/09/12	766.86	767.30	766.86	43,526,503
2007/09/11	768.17	768.61	768.61	37,545,784
2007/09/10	758.15	758.59	758.15	46,286,990
2007/09/07	760.76	761.20	760.76	90,677,286
2007/09/06	772.53	772.96	772.96	49,155,362
2007/09/05	767.74	768.17	768.17	45,439,829
2007/09/04	782.11	782.55	782.55	46,546,364
2007/09/03	781.68	782.11	781.68	42,397,903
2007/08/31	781.24	781.68	781.68	49,305,810
2007/08/30	771.66	772.09	772.09	44,506,163
2007/08/29	769.04	769.48	769.04	48,594,921
2007/08/28	767.74	768.17	767.74	59,179,423
2007/08/24	782.55	782.99	782.55	55,418,079
2007/08/23	782.11	782.55	782.11	73,008,349
2007/08/22	789.96	790.39	790.39	61,744,731
2007/08/21	780.37	780.81	780.81	54,693,871
2007/08/20	778.63	779.06	779.06	65,044,366
2007/08/17	785.60	786.04	786.04	144,577,931
2007/08/16	750.74	751.61	750.74	117,978,883
2007/08/15	769.91	771.22	769.91	89,233,767
2007/08/14	779.94	780.37	779.94	81,037,777
2007/08/13	783.86	784.29	784.29	72,904,086
2007/08/10	766.86	768.61	766.86	136,489,576
2007/08/09	788.21	788.65	788.65	95,709,523
2007/08/08	798.67	799.11	799.11	58,506,992
2007/08/07	793.44	793.88	793.88	71,281,116
2007/08/06	782.11	782.55	782.55	54,314,988
2007/08/03	784.29	784.73	784.29	55,898,686
2007/08/02	791.70	792.14	791.70	62,023,993
2007/08/01	784.73	785.16	784.73	113,440,809
2007/07/31	796.49	796.93	796.49	128,658,351
2007/07/30	777.76	778.19	777.76	155,034,584
2007/07/27	767.30	767.74	767.30	112,595,028
2007/07/26	758.15	759.02	758.15	106,802,318
2007/07/25	772.09	773.40	772.09	108,895,051
2007/07/24	772.96	773.40	772.96	73,294,841
2007/07/23	785.60	786.04	785.60	33,522,992
2007/07/20	779.50	779.94	779.94	67,418,629
2007/07/19	789.96	790.39	789.96	90,477,090
2007/07/18	785.60	786.04	785.60	45,911,119
2007/07/17	794.31	794.75	794.31	44,959,929
2007/07/16	797.36	797.80	797.80	39,122,388
2007/07/13	794.75	795.62	795.62	46,011,034
2007/07/12	792.14	793.01	793.01	57,713,052
2007/07/11	788.65	789.52	788.65	79,316,347
2007/07/10	793.01	793.44	793.44	72,670,387
2007/07/09	796.93	797.36	796.93	37,546,939
2007/07/06	798.24	798.67	798.67	68,689,304
2007/07/05	792.14	792.57	792.57	37,731,213
2007/07/04	794.31	794.75	794.31	42,833,819
2007/07/03	793.01	793.44	793.01	45,544,081
2007/07/02	790.39	790.83	790.39	84,639,596
2007/06/29	796.93	797.36	797.36	71,327,274
2007/06/28	796.93	797.36	797.36	59,619,239
2007/06/27	798.67	799.11	798.67	68,925,094
2007/06/26	799.11	799.54	799.54	88,437,349
2007/06/25	806.51	806.95	806.51	39,284,470
2007/06/22	806.51	806.95	806.95	82,066,347
2007/06/21	810.00	811.31	810.00	59,029,680
2007/06/20	813.49	813.92	813.49	107,656,352
2007/06/19	806.08	806.95	806.08	60,171,821
2007/06/18	810.44	810.87	810.87	73,563,094
2007/06/15	813.49	814.36	813.92	99,845,089
2007/06/14	811.74	812.18	812.18	63,328,951
2007/06/13	809.13	809.56	809.13	60,535,192
2007/06/12	810.00	810.44	810.44	39,407,107
2007/06/11	814.79	815.23	814.79	39,699,191
2007/06/08	810.87	811.31	810.87	62,739,638
2007/06/07	806.95	807.39	807.39	113,380,091
2007/06/06	805.64	806.51	806.08	90,825,996
2007/06/05	806.51	806.95	806.51	50,544,681
2007/06/04	810.44	810.87	810.87	24,316,456
2007/06/01	814.36	814.79	814.79	53,851,657
2007/05/31	813.49	813.92	813.92	92,167,077
2007/05/30	814.36	814.79	814.36	49,185,012
2007/05/29	813.92	814.36	814.36	45,185,878
2007/05/25	811.31	811.74	811.31	67,502,257
2007/05/24	810.44	810.87	810.44	83,612,089
2007/05/23	811.74	812.18	811.74	56,974,232
2007/05/22	810.87	811.31	810.87	96,208,355
2007/05/21	815.23	815.66	815.66	64,080,618
2007/05/18	816.54	816.97	816.97	51,959,676
2007/05/17	817.41	817.84	817.84	62,384,472
2007/05/16	813.49	813.92	813.49	76,250,396
2007/05/15	825.25	825.69	825.69	117,243,529
2007/05/14	827.43	827.86	827.86	50,975,128
2007/05/11	832.22	832.66	832.66	205,389,767
2007/05/10	816.10	816.54	816.54	47,843,785
2007/05/09	816.97	817.41	817.41	61,505,335
2007/05/08	818.28	818.71	818.71	67,797,686
2007/05/04	821.76	822.20	822.20	59,876,504
2007/05/03	823.94	824.38	823.94	93,801,836
2007/05/02	813.49	813.92	813.49	45,773,544
2007/05/01	806.08	806.51	806.08	36,341,618
2007/04/30	808.26	808.69	808.69	43,629,026
2007/04/27	806.08	806.51	806.51	52,853,596
2007/04/26	808.69	809.13	808.69	68,976,829
2007/04/25	804.77	805.21	805.21	49,769,476
2007/04/24	802.59	803.46	802.59	103,668,367
2007/04/23	804.77	805.21	805.21	54,076,978
2007/04/20	808.69	810.00	810.00	71,829,222
2007/04/19	803.03	803.90	803.46	82,385,366
2007/04/18	802.59	803.03	802.59	85,691,600
2007/04/17	803.46	803.90	803.46	101,904,183
2007/04/16	807.82	808.69	808.26	137,041,549
2007/04/13	799.98	800.85	800.85	140,611,146
2007/04/12	791.26	791.70	791.26	84,021,151
2007/04/11	788.65	789.09	789.09	83,062,098
2007/04/10	787.78	788.21	787.78	79,919,166
2007/04/05	787.34	787.78	787.78	87,934,529
2007/04/04	776.45	777.32	777.32	39,433,315
2007/04/03	775.58	776.01	775.58	41,607,268
2007/04/02	772.09	772.53	772.53	46,921,572
2007/03/30	775.14	775.58	775.14	94,882,541
2007/03/29	772.09	772.53	772.09	38,028,996
2007/03/28	768.61	769.04	768.61	47,882,902
2007/03/27	770.79	771.22	770.79	58,968,242
2007/03/26	773.40	774.71	773.40	89,012,048
2007/03/23	782.55	782.99	782.55	88,917,802
2007/03/22	781.24	782.55	782.55	155,060,855
2007/03/21	767.30	767.74	767.74	93,135,978
2007/03/20	779.94	782.55	782.55	91,986,051
2007/03/19	772.09	772.53	772.09	49,559,485
2007/03/16	766.86	767.30	766.86	119,550,697
2007/03/15	772.09	772.53	772.09	81,483,808
2007/03/14	766.43	766.86	766.86	188,582,199
2007/03/13	786.47	786.91	786.47	97,115,275
2007/03/12	793.88	794.31	793.88	37,640,683
2007/03/09	793.01	793.44	793.01	102,461,132
2007/03/08	794.75	795.19	794.75	54,232,288
2007/03/07	787.78	788.21	787.78	65,021,780
2007/03/06	786.47	786.91	786.47	82,429,418
2007/03/05	780.81	781.24	780.81	127,997,193
2007/03/02	772.09	772.53	772.09	97,560,909
2007/03/01	770.35	770.79	770.35	110,466,198
2007/02/28	776.45	776.89	776.45	113,110,913
2007/02/27	778.19	778.63	778.63	78,440,733
2007/02/26	787.34	787.78	787.34	47,464,279
2007/02/23	782.99	783.42	783.42	71,873,498
2007/02/22	790.39	791.26	790.39	73,949,973
2007/02/21	791.26	792.57	791.70	58,298,974
2007/02/20	794.31	794.75	794.31	34,453,442
2007/02/19	795.62	796.49	796.06	27,229,470
2007/02/16	796.06	796.49	796.49	54,154,166
2007/02/15	797.36	797.80	797.36	77,241,772
2007/02/14	801.29	801.72	801.29	49,403,845
2007/02/13	800.41	801.72	801.72	40,531,714
2007/02/12	797.80	798.24	797.80	50,727,648
2007/02/09	801.29	801.72	801.72	57,410,147
2007/02/08	798.67	799.11	799.11	137,826,395
2007/02/07	810.44	811.31	811.31	53,937,074
2007/02/06	813.49	813.92	813.92	59,827,997
2007/02/05	814.36	814.79	814.79	27,859,035
2007/02/02	814.79	815.23	814.79	37,886,747
2007/02/01	811.74	812.61	812.61	55,260,837
2007/01/31	805.64	806.08	806.08	53,481,926
2007/01/30	814.36	814.79	814.79	35,146,300
2007/01/29	814.36	814.79	814.79	39,409,666
2007/01/26	811.74	812.61	811.74	52,309,202
2007/01/25	815.23	815.66	815.66	65,242,372
2007/01/24	818.28	819.15	818.28	62,295,871
2007/01/23	809.13	809.56	809.56	69,164,273
2007/01/22	810.87	812.18	810.87	53,481,967
2007/01/19	812.61	813.05	812.61	86,071,776
2007/01/18	800.85	801.72	801.29	68,467,386
2007/01/17	795.62	796.06	796.06	53,584,580
2007/01/16	796.49	796.93	796.93	51,970,615
2007/01/15	799.11	799.54	799.54	38,256,395
2007/01/12	799.98	800.41	800.41	84,235,364
2007/01/11	804.77	805.21	805.21	91,841,755
2007/01/10	803.90	804.34	803.90	62,959,177
2007/01/09	804.77	805.21	805.21	91,745,957
2007/01/08	812.18	812.61	812.18	46,332,043
2007/01/05	820.02	820.46	820.02	53,185,820
2007/01/04	821.76	822.20	822.20	59,110,864
2007/01/03	830.04	830.48	830.48	46,284,257
2007/01/02	817.84	818.28	818.28	25,727,023
2006/12/29	810.87	811.31	811.31	26,600,546
2006/12/28	810.87	811.31	811.31	19,574,344
2006/12/27	809.13	809.56	809.56	19,931,495
2006/12/22	805.21	805.64	805.21	12,675,042
2006/12/21	805.21	805.64	805.21	37,044,043
2006/12/20	805.64	806.08	806.08	52,524,138
2006/12/19	807.82	808.26	807.82	48,444,049
2006/12/18	813.05	813.49	813.49	41,859,695
2006/12/15	811.31	811.74	811.31	115,531,273
2006/12/14	806.51	806.95	806.95	49,178,632
2006/12/13	800.41	800.85	800.85	46,564,258
2006/12/12	801.72	802.16	801.72	74,851,765
2006/12/11	804.34	804.77	804.34	62,534,470
2006/12/08	797.36	797.80	797.80	67,993,841
2006/12/07	800.85	801.29	800.85	54,867,960
2006/12/06	799.98	800.41	799.98	98,179,524
2006/12/05	804.34	804.77	804.34	174,241,072
2006/12/04	816.54	816.97	816.54	67,011,130
2006/12/01	809.56	810.00	809.56	82,246,876
2006/11/30	817.41	817.84	817.41	134,626,567
2006/11/29	826.12	826.99	826.99	72,287,382
2006/11/28	823.51	823.94	823.94	60,501,498
2006/11/27	832.66	833.53	832.66	70,005,932
2006/11/24	843.11	843.99	843.55	47,506,307
2006/11/23	850.52	850.96	850.52	24,124,738
2006/11/22	854.01	854.44	854.01	53,901,963
2006/11/21	860.98	861.41	860.98	74,225,157
2006/11/20	860.11	860.54	860.11	46,506,365
2006/11/17	863.16	863.59	863.59	55,932,218
2006/11/16	865.77	866.64	866.64	46,151,093
2006/11/15	868.82	869.69	869.26	70,130,474
2006/11/14	864.90	865.34	864.90	68,670,614
2006/11/13	870.13	870.56	870.56	91,017,473
2006/11/10	878.41	880.15	878.41	30,060,540
2006/11/09	888.86	889.74	888.86	23,938,474
2006/11/08	890.17	890.61	890.17	56,051,641
2006/11/07	890.61	891.48	891.04	58,115,079
2006/11/06	895.40	895.84	895.84	36,445,814
2006/11/03	884.51	884.94	884.94	33,358,597
2006/11/02	880.15	880.59	880.15	29,265,527
2006/11/01	879.71	880.59	880.15	54,205,622
2006/10/31	866.21	867.08	866.21	35,921,758
2006/10/30	866.21	867.08	866.21	35,208,472
2006/10/27	870.56	871.00	870.56	36,116,018
2006/10/26	874.92	875.79	875.79	48,578,641
2006/10/25	875.36	875.79	875.79	21,586,326
2006/10/24	877.10	877.54	877.10	59,772,451
2006/10/23	878.41	878.84	878.41	27,858,060
2006/10/20	874.49	874.92	874.92	48,701,770
2006/10/19	872.74	873.61	872.74	29,921,686
2006/10/18	882.76	883.20	883.20	48,654,809
2006/10/17	876.23	876.66	876.66	38,607,349
2006/10/16	884.94	885.38	884.94	46,348,722
2006/10/13	886.25	886.69	886.25	40,147,255
2006/10/12	881.89	882.33	881.89	26,972,688
2006/10/11	877.54	878.41	878.41	43,403,506
2006/10/10	880.15	881.02	880.15	71,607,315
2006/10/09	866.21	866.64	866.64	40,791,770
2006/10/06	870.13	870.56	870.13	49,324,478
2006/10/05	870.56	871.00	871.00	128,452,680
2006/10/04	850.96	851.39	851.39	40,549,252
2006/10/03	843.11	843.55	843.55	41,191,935
2006/10/02	843.99	844.42	843.99	21,645,867
2006/09/29	848.78	849.21	849.21	32,748,337
2006/09/28	847.91	848.34	848.34	31,637,653
2006/09/27	841.81	842.24	841.81	37,364,942
2006/09/26	832.66	833.53	833.09	31,414,838
2006/09/25	830.04	830.48	830.04	53,806,553
2006/09/22	829.61	830.04	829.61	27,311,667
2006/09/21	836.14	836.58	836.58	51,560,201
2006/09/20	835.71	836.14	836.14	68,841,772
2006/09/19	827.43	827.86	827.86	54,617,327
2006/09/18	833.53	833.96	833.96	40,438,904
2006/09/15	832.22	833.09	833.09	70,725,021
2006/09/14	827.43	827.86	827.86	38,253,212
2006/09/13	833.09	833.53	833.09	29,845,006
2006/09/12	833.09	833.96	833.96	50,003,410
2006/09/11	830.04	830.48	830.48	15,419,802
2006/09/08	831.35	831.79	831.79	21,455,476
2006/09/07	826.56	826.99	826.56	29,181,635
2006/09/06	831.79	832.22	832.22	34,541,256
2006/09/05	837.89	838.32	838.32	30,043,669
2006/09/04	839.19	840.06	839.63	22,878,402
2006/09/01	832.22	833.09	832.66	36,292,359
2006/08/31	830.48	830.91	830.48	47,328,156
2006/08/30	829.61	830.04	829.61	24,209,766
2006/08/29	829.17	830.48	830.48	26,066,701
2006/08/25	826.99	827.43	826.99	28,218,958
2006/08/24	820.89	821.33	821.33	32,888,447
2006/08/23	820.46	820.89	820.89	29,675,537
2006/08/22	824.81	826.12	825.25	34,742,984
2006/08/21	823.51	823.94	823.51	29,832,976
2006/08/18	830.91	831.35	830.91	33,426,158
2006/08/17	829.17	829.61	829.17	34,362,657
2006/08/16	834.84	835.27	834.84	34,586,379
2006/08/15	839.19	839.63	839.19	33,763,842
2006/08/14	837.45	837.89	837.89	36,727,358
2006/08/11	827.43	828.30	827.43	22,834,772
2006/08/10	833.96	834.84	833.96	38,491,366
2006/08/09	840.94	841.37	841.37	32,452,921
2006/08/08	827.43	827.86	827.86	36,425,812
2006/08/07	826.99	827.43	827.43	21,138,888
2006/08/04	833.09	833.53	833.53	44,045,982
2006/08/03	833.09	833.96	833.09	32,819,004
2006/08/02	844.86	845.29	845.29	29,334,659
2006/08/01	836.14	836.58	836.58	40,964,448
2006/07/31	846.16	847.47	846.16	71,449,429
2006/07/28	848.78	849.21	848.78	88,208,754
2006/07/27	847.47	847.91	847.91	35,445,773
2006/07/26	844.42	844.86	844.86	43,790,639
2006/07/25	842.68	843.11	843.11	19,759,592
2006/07/24	842.24	842.68	842.68	34,324,879
2006/07/21	825.25	825.69	825.25	35,561,035
2006/07/20	832.66	833.53	833.09	31,494,216
2006/07/19	838.76	839.19	838.76	52,338,288
2006/07/18	826.12	826.56	826.12	42,665,944
2006/07/17	825.69	826.56	826.56	29,689,619
2006/07/14	820.46	820.89	820.89	26,752,728
2006/07/13	824.81	825.25	825.25	35,384,328
2006/07/12	840.50	840.94	840.94	30,081,724
2006/07/11	839.19	839.63	839.19	25,652,486
2006/07/10	843.99	844.42	843.99	23,552,226
2006/07/07	837.89	838.32	837.89	99,722,078
2006/07/06	841.37	842.24	842.24	49,911,436
2006/07/05	825.69	826.12	825.69	23,055,020
2006/07/04	831.79	832.22	832.22	24,094,541
2006/07/03	829.61	830.48	830.48	19,702,747
2006/06/30	828.74	829.61	829.17	60,074,257
2006/06/29	832.22	832.66	832.66	31,831,630
2006/06/28	817.84	818.28	818.28	27,489,063
2006/06/27	816.54	816.97	816.54	23,716,737
2006/06/26	820.46	820.89	820.46	82,620,771
2006/06/23	823.94	824.81	824.38	42,816,215
2006/06/22	824.38	824.81	824.81	24,857,008
2006/06/21	814.36	814.79	814.79	27,975,778
2006/06/20	816.54	816.97	816.97	33,893,506
2006/06/19	820.46	820.89	820.46	43,975,656
2006/06/16	816.10	816.54	816.54	69,528,214
2006/06/15	816.10	816.54	816.10	57,109,042
2006/06/14	811.31	811.74	811.31	52,962,206
2006/06/13	803.90	804.34	804.34	71,317,751
2006/06/12	815.23	816.10	815.23	34,800,706
2006/06/09	813.92	814.36	813.92	45,668,703
2006/06/08	804.34	804.77	804.34	70,776,091
2006/06/07	815.23	815.66	815.23	48,509,079
2006/06/06	804.34	804.77	804.77	34,652,223
2006/06/05	807.82	808.26	808.26	16,946,516
2006/06/02	806.95	807.39	807.39	36,027,494
2006/06/01	807.82	808.26	808.26	54,470,224

BSX Trading History (USD)

Unadjusted For Stock Dividends and Stock Splits

Date	Bid	Ask	Close	Volume
2025/02/26			6.00	12,000
2025/01/16			6.00	1,500
2024/12/12	6.05		6.05	5,902
2024/11/27			0.00	6,000
2024/10/31			0.00	1,166
2024/09/27			0.00	1,922
2024/05/28	4.00	5.96	5.00	75
2024/05/15	4.00	5.96	5.00	900
2024/05/08	4.00	5.96	5.00	2,046
2024/05/06	4.00	5.00	5.00	8,000
2024/05/01	4.00	5.00	5.00	10,000
2024/04/22	0.00	5.00	5.00	10,000
2024/04/18	0.00	5.00	5.00	8,045
2024/04/12	4.00	5.96	5.50	858
2024/04/10	5.10	5.50	5.10	11,461
2024/02/23	0.00	5.10	5.00	1,494
2023/06/22	0.00	5.10	5.10	1,100
2023/04/04	0.00	5.10	5.10	200
2023/03/17	0.00	5.10	5.10	1,034
2022/12/14	0.00	4.95	4.95	200
2022/02/18	0.00	4.95	4.95	553
2022/01/10	0.00	5.00	5.00	600
2021/06/10	0.00	9.00	5.10	4,394
2021/05/25	0.00	5.10	5.25	500
2020/12/30	0.00	0.00	5.10	50,445
2020/12/16	0.00	5.25	5.25	2,000
2020/10/15	0.00	0.00	3.70	4,881
2020/10/08	3.70	3.70	3.75	266
2020/09/04	4.15	4.40	4.15	11,583
2020/08/03	4.15	4.40	4.15	3,930
2020/07/28	4.35	4.60	4.60	847
2020/07/09	4.65	4.90	4.65	4,451
2020/06/18	4.60	4.85	4.60	4,416
2020/05/05	4.80	5.05	5.05	1,000
2020/04/03	0.00	0.00	5.00	385
2020/02/14	7.55	7.80	7.55	701
2020/01/14	7.50	7.75	7.75	5
2020/01/08	7.50	7.75	7.75	100
2020/01/02	7.75	8.00	7.75	43,315
2019/12/17	7.65	7.75	7.65	6,224
2019/12/11	7.30	7.55	7.30	8,182
2019/11/20	7.30	7.55	7.30	3,837
2019/10/29	7.45	7.70	7.45	178
2019/10/25	7.75	8.00	7.75	2,165
2019/09/30	7.55	7.80	7.55	560
2019/09/20	7.55	7.80	7.55	1,754
2019/09/16	7.60	7.85	7.60	1,050
2019/08/27	7.05	7.30	7.30	100
2019/08/09	7.45	7.70	7.45	11,868
2019/07/26	8.10	8.30	8.10	12,300
2019/07/23	8.25	8.30	8.25	1,300
2019/07/16	8.20	8.25	8.20	2,090
2019/07/15	8.20	8.25	8.20	1,281
2019/07/11	8.20	8.45	8.20	23,190
2019/07/10	8.20	8.45	8.20	2,210
2019/06/25	8.10	8.35	8.10	4,648
2019/06/24	8.10	8.35	8.10	2,500
2019/06/20	8.15	8.40	8.15	3,219
2019/06/04	8.05	8.30	8.05	1,178
2019/05/28	8.20	8.45	8.20	297
2019/05/06	0.00	9.00	8.75	65,736
2019/04/26	8.45	8.70	8.45	1,000
2019/03/18	8.15	8.40	8.15	20,000
2019/03/15	8.10	8.35	8.10	12,426
2019/03/06	8.25	8.50	8.50	15
2019/02/12	8.25	8.50	8.50	900
2019/02/08	8.20	8.45	8.20	327
2018/12/18	8.15	8.40	8.15	200
2018/12/05	8.35	8.60	8.35	1,261
2018/11/27	8.50	8.75	8.50	3,155
2018/10/31	8.10	8.35	8.35	1,200
2018/10/17	8.05	8.30	8.05	1,772
2018/10/09	8.45	8.70	8.45	852
2018/10/05	8.60	8.85	8.60	940
2018/09/24	8.80	9.05	8.80	464
2018/09/10	8.35	8.60	8.35	3
2018/09/07	8.35	8.60	8.35	17,984
2018/09/05	8.65	8.90	8.65	4,366
2018/09/04	8.70	8.95	8.70	388
2018/08/24	8.75	9.00	8.75	10,483
2018/08/07	9.15	9.40	9.15	180
2018/07/12	9.70	9.95	9.70	7
2018/06/13	9.70	9.95	9.70	540
2018/06/06	9.65	9.90	9.90	3,900
2018/05/07	9.55	9.80	9.55	1,800
2018/04/17	9.55	9.80	9.55	4,750
2018/04/04	9.05	9.30	9.30	105
2018/03/20	9.70	9.95	9.95	498
2018/03/19	9.70	9.95	9.70	270
2018/03/16	9.70	9.95	9.70	14,006
2018/03/06	9.65	9.90	9.65	1,600
2018/02/16	10.80	11.05	10.80	61
2018/01/25	10.80	11.05	10.80	2,163
2018/01/19	10.80	11.05	10.80	2,338
2018/01/16	10.75	11.00	10.75	3,286
2018/01/05	10.20	10.45	10.45	6,500
2017/12/14	10.05	10.30	10.30	1,900
2017/12/07	9.55	9.80	9.55	654
2017/11/02	9.55	9.80	9.55	45,477
2017/10/11	9.85	10.10	9.85	1,000
2017/10/04	9.80	10.05	9.80	2,400
2017/09/27	9.65	9.90	9.90	2,244
2017/08/29	9.50	9.75	9.50	10,000
2017/08/11	9.45	9.70	9.45	50,000
2017/08/08	9.80	10.05	9.80	548
2017/08/07	9.90	10.15	9.90	5,902
2017/07/25	9.75	10.00	9.75	1,100
2017/07/10	9.35	9.60	9.35	396
2017/06/13	8.65	8.90	8.65	2,500
2017/06/05	8.65	8.90	8.65	6,173
2017/05/16	8.75	9.00	8.75	2,310
2017/04/18	7.95	8.20	7.95	306
2017/03/15	8.05	8.30	8.30	3,614
2017/03/14	8.00	8.25	8.00	733
2017/03/03	8.10	8.35	8.10	494
2017/02/17	8.60	8.85	8.60	5,000
2017/02/14	8.55	8.80	8.55	2,357
2017/02/03	8.40	8.65	8.40	608
2017/01/30	8.40	8.65	8.40	1,561
2016/12/30	0.00	0.00	7.90	156
2016/12/29	7.90	8.10	8.10	52
2016/12/21	7.90	8.10	8.10	60
2016/12/05	7.90	8.10	8.10	370
2016/11/24	7.85	8.10	7.85	175
2016/11/15	7.80	8.05	8.05	24,200
2016/11/10	7.75	8.00	7.75	2,577
2016/11/09	7.50	7.75	7.50	702
2016/11/08	7.50	7.75	7.75	967
2016/10/24	7.55	7.80	7.55	5,000
2016/10/20	7.50	7.75	7.50	568
2016/10/18	7.55	7.80	7.55	194
2016/10/06	7.50	7.75	7.75	399
2016/09/08	7.55	7.80	7.55	4,284
2016/09/07	7.00	7.25	7.00	14
2016/08/23	7.00	7.25	7.00	9,514
2016/08/05	6.80	7.05	6.80	112
2016/08/04	6.70	6.95	6.70	441
2016/07/05	6.00	6.25	6.00	233
2016/05/31	6.45	6.70	6.45	246
2016/05/23	6.10	6.35	6.10	429
2016/05/06	6.65	6.90	6.70	83
2016/04/21	6.65	6.90	6.70	100
2016/04/20	6.55	6.80	6.50	600
2016/04/13	6.20	6.45	6.20	900
2016/04/05	5.80	6.05	5.80	417
2016/03/15	6.30	6.55	6.30	9,000
2016/03/04	6.30	6.55	6.30	1,416
2016/03/03	6.25	6.50	6.30	7,919
2016/03/02	0.00	6.50	6.50	10,063
2016/03/01	6.30	6.55	6.35	107
2016/02/29	6.25	6.50	6.50	4,000
2016/02/24	5.90	6.15	5.90	1,487
2016/02/10	6.25	6.50	6.25	1,319
2016/02/05	6.60	6.85	6.60	140
2016/01/28	6.70	6.95	6.95	1,431
2016/01/26	6.65	6.90	6.60	522
2016/01/18	6.75	7.00	7.00	500
2016/01/08	7.25	7.50	7.25	3,792
2016/01/04	7.55	7.80	7.55	275
2015/12/15	7.55	7.80	7.55	183
2015/12/09	7.85	8.10	8.10	14
2015/12/08	7.85	8.10	8.10	97
2015/10/27	7.85	8.10	8.10	24
2015/10/15	7.85	8.10	8.10	2,500
2015/08/14	8.60	8.85	8.60	1,792
2015/08/06	9.05	9.30	9.05	600
2015/08/05	9.15	9.40	9.15	4,500
2015/07/29	8.85	9.10	8.85	600
2015/07/20	8.95	9.20	8.95	2,900
2015/07/10	8.45	8.70	8.45	27
2015/07/08	8.45	8.70	8.45	131
2015/07/06	8.75	9.00	8.75	681
2015/06/12	9.30	9.55	9.30	5
2015/06/08	9.35	9.60	9.60	1,000
2015/06/05	9.35	9.60	9.35	30
2015/06/01	9.35	9.60	9.35	1,563
2015/05/29	9.40	9.65	9.50	703
2015/04/13	8.75	9.00	8.75	60
2015/04/09	8.75	9.00	8.75	26,715
2015/04/07	8.60	8.70	8.60	12,719
2015/03/24	8.50	8.70	8.50	397
2015/03/19	8.25	8.50	8.25	68
2015/03/12	8.25	8.50	8.25	1,314
2015/02/24	9.10	9.35	9.10	10
2015/02/17	9.10	9.35	9.10	2,003
2015/02/12	9.05	9.30	9.05	2,752
2015/02/04	9.20	9.45	9.20	900
2014/12/31	9.35	9.60	9.35	21,482
2014/12/16	9.70	9.95	9.70	10
2014/12/09	9.70	9.95	9.70	2,304
2014/12/08	9.85	9.95	9.85	5,000
2014/12/05	9.90	9.95	9.85	524
2014/10/28	10.00	10.25	10.00	2
2014/10/23	10.00	10.25	10.00	175
2014/10/22	10.00	10.25	10.25	2,127
2014/09/22	10.55	10.80	10.55	65
2014/09/15	10.55	10.80	10.55	3,115
2014/09/08	10.55	10.80	10.45	2,000
2014/09/04	10.70	10.95	10.70	7,000
2014/09/03	10.55	10.80	10.55	3,169
2014/08/27	10.65	10.90	10.65	1,694
2014/08/20	10.55	10.80	10.55	1,196
2014/08/14	10.70	10.95	10.70	2,416
2014/08/12	10.45	10.70	10.45	425
2014/08/06	10.50	10.75	10.50	8,006
2014/07/30	10.70	10.95	10.70	156
2014/07/28	10.60	10.85	10.60	19,084
2014/07/17	10.10	10.35	10.10	612
2014/07/16	10.20	10.45	10.20	7,152
2014/07/11	10.00	10.25	10.05	1,091
2014/07/07	10.25	10.50	10.25	500
2014/06/25	10.10	10.35	10.10	1,274
2014/06/06	10.35	10.60	10.35	24,500
2014/05/12	10.10	10.35	10.10	632
2014/05/07	10.05	10.30	10.05	26,800
2014/05/02	10.05	10.30	10.30	2,427
2014/04/22	10.25	10.50	10.25	495
2014/04/14	10.15	10.40	10.15	9,000
2014/04/11	10.20	10.45	10.20	1,200
2014/04/08	10.00	10.25	10.00	54
2014/03/31	10.00	10.25	10.00	1,964
2014/03/24	9.85	10.10	9.85	2,490
2014/03/12	9.85	10.10	9.85	73
2014/03/04	10.40	10.65	10.45	4,911
2014/02/24	10.40	10.65	10.65	3,992
2014/02/12	10.45	10.70	10.45	7,303
2014/01/21	10.95	11.20	10.95	980
2014/01/07	10.95	11.20	10.85	4,918
2013/12/20	10.60	10.85	10.75	2,325
2013/12/13	10.40	10.65	10.45	1,110
2013/11/14	10.85	11.10	10.85	184
2013/11/13	10.80	11.05	11.05	1,000
2013/10/11	10.85	11.10	11.15	1,215
2013/10/09	10.55	10.80	10.55	1,026
2013/10/07	10.70	10.95	10.70	589
2013/09/18	11.05	11.30	11.30	2,272
2013/09/11	10.85	11.10	11.15	1,217
2013/09/10	10.95	11.20	10.95	11,863
2013/09/03	10.55	10.80	10.55	27,703
2013/08/29	10.55	10.80	10.80	100
2013/08/23	10.65	10.90	10.65	1,000
2013/08/15	10.95	11.20	10.95	650
2013/07/22	11.15	11.40	11.15	1,551
2013/06/03	10.95	11.20	10.95	648
2013/05/15	11.35	11.60	11.35	1,500
2013/05/08	11.30	11.55	11.30	472
2013/04/19	10.55	10.80	10.50	170
2013/04/11	10.55	10.80	10.50	590
2013/04/10	0.00	0.00	10.45	19
2013/04/04	0.00	0.00	10.45	121
2013/03/28	0.00	0.00	10.75	1,260
2013/03/21	0.00	0.00	10.60	228
2013/02/22	0.00	0.00	10.90	18
2013/02/20	0.00	0.00	11.30	873
2013/02/13	0.00	0.00	11.20	5,541
2013/01/30	0.00	0.00	11.30	19
2013/01/28	0.00	0.00	11.40	250
2013/01/16	0.00	0.00	10.80	566
2013/01/14	0.00	0.00	10.75	6,766
2013/01/11	0.00	0.00	10.75	355
2013/01/09	0.00	0.00	10.85	2,618
2012/12/24	0.00	0.00	10.45	645
2012/12/20	0.00	0.00	10.45	143
2012/12/19	0.00	0.00	10.50	15,000
2012/12/18	0.00	0.00	10.25	4,250
2012/12/07	0.00	0.00	10.10	4,316
2012/12/03	0.00	0.00	10.35	50
2012/11/30	0.00	0.00	10.10	10,010
2012/11/23	0.00	0.00	9.80	1,710
2012/11/21	0.00	0.00	9.70	207
2012/11/19	0.00	0.00	9.70	1,979
2012/10/25	0.00	0.00	9.80	1,000
2012/10/17	0.00	0.00	9.75	500
2012/10/15	0.00	0.00	9.50	11,392
2012/10/05	0.00	0.00	9.60	10,060
2012/10/01	0.00	0.00	9.40	2,000
2012/09/26	0.00	0.00	9.15	20
2012/09/24	0.00	0.00	9.30	411
2012/09/19	0.00	0.00	9.35	10,000
2012/09/14	0.00	0.00	9.30	1,086
2012/09/13	0.00	0.00	8.95	3,598
2012/09/06	0.00	0.00	8.55	30,000
2012/09/05	0.00	0.00	8.50	2,132
2012/08/31	0.00	0.00	8.85	50
2012/08/22	0.00	0.00	8.75	325
2012/08/17	0.00	0.00	8.80	9,151
2012/08/15	0.00	0.00	8.70	150
2012/08/07	0.00	0.00	8.30	50
2012/08/01	0.00	0.00	8.30	1,500
2012/07/16	0.00	0.00	8.55	83
2012/07/13	0.00	0.00	8.85	1,100
2012/07/12	0.00	0.00	8.45	1,500
2012/07/02	0.00	0.00	8.75	900
2012/06/29	0.00	0.00	8.70	2,384
2012/06/26	0.00	0.00	8.65	324
2012/06/21	0.00	0.00	8.70	12
2012/06/14	0.00	0.00	8.35	600
2012/06/04	0.00	0.00	7.95	50
2012/05/29	0.00	0.00	8.10	740
2012/05/23	0.00	0.00	8.15	500
2012/05/10	0.00	0.00	8.95	770
2012/05/08	0.00	0.00	9.20	500
2012/04/24	0.00	0.00	8.70	680
2012/04/19	0.00	0.00	8.80	300
2012/04/13	0.00	0.00	8.60	776
2012/04/11	0.00	0.00	8.50	1,174
2012/03/16	9.00	9.25	9.25	2,537
2012/03/01	8.85	9.10	8.85	760
2012/02/15	8.90	9.15	8.90	3,430
2012/01/13	7.65	7.90	7.65	105
2012/01/06	7.60	7.85	7.60	198
2011/12/28	7.60	7.85	7.60	2,000
2011/12/15	7.35	7.60	7.60	1,300
2011/12/13	7.60	7.85	7.60	1,050
2011/12/09	7.75	8.00	7.75	4,449
2011/12/06	7.85	8.10	7.85	250
2011/11/25	7.00	7.25	7.00	924
2011/11/23	7.15	7.40	7.40	985
2011/11/15	7.75	8.00	7.75	259
2011/11/10	7.85	8.10	7.85	500
2011/11/03	8.45	8.70	8.45	50
2011/10/27	8.75	9.00	8.60	47,260
2011/10/26	8.25	8.50	8.25	963
2011/10/18	7.90	8.15	7.90	147
2011/10/13	8.15	8.40	8.15	508
2011/10/11	7.95	8.20	8.20	3,050
2011/10/06	7.60	7.85	7.60	2,190
2011/09/28	7.90	8.15	8.15	5,000
2011/09/21	7.95	8.20	8.20	1,200
2011/09/16	8.20	8.45	8.45	100
2011/09/12	7.65	7.90	7.90	500
2011/09/09	8.00	8.15	8.15	610
2011/09/06	8.10	8.35	8.35	2,247
2011/08/23	8.40	8.65	8.40	325
2011/08/10	8.75	9.00	8.75	1,000
2011/08/09	8.35	8.60	8.35	952
2011/08/02	9.95	10.20	9.95	1,115
2011/07/19	9.45	9.70	9.45	72
2011/06/29	9.70	9.95	9.70	2,370
2011/06/23	9.55	9.80	9.55	819
2011/06/17	9.55	9.80	9.80	4,250
2011/06/14	10.05	10.30	10.30	20,473
2011/06/09	10.05	10.30	10.05	6,323
2011/06/07	10.10	10.35	10.10	1,500
2011/05/18	10.30	10.45	10.30	500
2011/05/12	10.30	10.55	10.55	6,500
2011/05/09	10.40	10.65	10.40	1,801
2011/05/02	10.80	11.05	10.80	2,100
2011/04/27	10.80	11.05	10.80	859
2011/04/11	10.70	10.95	10.95	200
2011/04/07	10.85	11.10	10.85	2,000
2011/04/06	10.70	10.95	10.70	500
2011/03/28	10.35	10.50	10.35	483
2011/03/23	10.05	10.30	10.05	661
2011/03/21	10.20	10.45	10.20	796
2011/03/18	10.00	10.25	10.25	29,318
2011/03/16	9.95	10.20	10.20	100
2011/03/09	10.70	10.95	10.70	9,262
2011/03/08	10.65	10.70	10.70	4,570
2011/03/03	10.60	10.70	10.70	1,168
2011/02/28	10.85	11.10	11.10	400
2011/02/22	11.10	11.35	11.35	2,640
2011/02/21	11.50	11.75	11.75	6,432
2011/02/10	11.35	11.60	11.35	859
2011/01/31	10.70	10.95	10.70	391
2011/01/28	10.85	11.10	10.85	8,567
2011/01/25	10.90	11.15	10.90	388
2011/01/18	11.25	11.50	11.50	814
2011/01/17	11.10	11.35	11.35	200
2011/01/12	11.00	11.25	11.00	1,301
2011/01/11	10.60	10.85	10.60	2,900
2010/12/31	9.40	9.65	9.65	2,950
2010/12/24	10.15	10.40	10.15	325
2010/12/21	10.15	10.40	10.15	1,000
2010/12/01	10.05	10.30	10.05	1,364
2010/11/23	10.20	10.45	10.45	1,600
2010/11/22	10.25	10.50	10.50	500
2010/11/10	11.00	11.25	11.00	1,400
2010/11/04	11.05	11.30	11.05	2,270
2010/10/27	10.35	10.60	10.35	2,300
2010/10/26	10.45	10.70	10.45	600
2010/10/18	10.25	10.50	10.25	320
2010/10/14	10.55	10.80	10.55	6,530
2010/09/29	10.10	10.35	10.10	16,372
2010/09/28	10.30	10.55	10.55	935
2010/09/27	10.35	10.60	10.35	300
2010/09/17	10.45	10.70	10.45	859
2010/09/16	10.45	10.70	10.45	484
2010/09/13	10.30	10.55	10.55	100
2010/09/10	10.10	10.35	10.10	400
2010/08/27	9.70	9.95	9.70	1,109
2010/08/23	0.00	0.00	0.00	42
2010/08/19	10.05	10.30	10.30	300
2010/08/16	10.10	10.35	10.35	955
2010/08/12	0.00	0.00	0.00	10
2010/08/05	10.45	10.70	10.45	250
2010/07/28	10.35	10.60	10.60	13,054
2010/07/27	10.25	10.50	10.25	11,017
2010/07/26	9.85	10.00	9.85	973
2010/07/21	9.60	9.85	9.85	2,000
2010/07/05	8.90	9.15	8.90	571
2010/07/02	9.05	9.30	9.05	2,976
2010/06/30	9.15	9.40	9.40	650
2010/06/22	9.60	9.85	9.85	495
2010/06/11	9.35	9.60	9.60	1,030
2010/05/26	8.90	9.15	9.15	2,800
2010/05/25	8.75	9.00	8.75	133
2010/05/19	8.95	9.20	9.20	2,000
2010/05/18	9.35	9.60	9.35	2,139
2010/05/17	9.35	9.60	9.60	1,230
2010/05/10	10.10	10.35	10.10	23,500
2010/05/07	9.40	9.65	9.65	2,600
2010/05/04	10.00	10.25	10.00	7,311
2010/04/30	10.15	10.40	10.15	2,000
2010/04/28	10.00	10.25	10.25	1,490
2010/04/21	10.35	10.60	10.60	1,000
2010/04/14	10.55	10.80	10.55	6,750
2010/04/13	10.45	10.70	10.70	920
2010/03/24	9.90	10.15	10.15	2,540
2010/03/22	10.00	10.25	10.25	960
2010/03/17	10.40	10.65	10.65	2,000
2010/03/05	10.55	10.80	10.55	2,635
2010/02/26	10.75	11.00	10.75	2,000
2010/02/25	10.90	11.15	10.90	11,518
2010/02/23	10.70	10.95	10.70	2,000
2010/02/19	10.45	10.70	10.70	644
2010/02/15	10.15	10.40	10.15	2,000
2010/02/10	10.20	10.45	10.45	940
2010/02/02	10.85	11.10	11.10	170
2010/02/01	10.65	10.90	10.90	449
2010/01/26	10.65	10.90	10.65	2,194
2010/01/19	11.05	11.30	11.05	1,900
2010/01/18	0.00	0.00	0.00	2
2010/01/14	11.55	11.80	11.55	3,000
2010/01/07	11.55	11.80	11.55	161
2009/12/21	11.05	11.30	11.30	1,450
2009/12/18	10.95	11.20	11.20	1,250
2009/12/17	11.10	11.35	11.35	869
2009/12/16	11.40	11.65	11.40	9,300
2009/12/09	11.35	11.60	11.60	850
2009/12/04	11.75	12.00	12.00	2,718
2009/11/26	11.65	11.90	11.80	500
2009/11/25	12.25	12.50	12.50	1,500
2009/11/16	12.50	12.75	12.50	7,222
2009/11/13	12.25	12.50	12.25	20,000
2009/11/10	11.90	12.15	11.90	2,513
2009/11/03	10.75	11.00	11.00	810
2009/11/02	11.00	11.25	11.25	19,850
2009/10/27	10.95	11.20	10.95	1,501
2009/10/23	11.40	11.65	11.65	1,120
2009/10/22	11.30	11.55	11.55	1,080
2009/10/20	11.35	11.60	11.60	45,591
2009/10/12	11.30	11.55	11.30	310
2009/10/08	11.20	11.45	11.45	2,397
2009/09/29	11.35	11.60	11.35	11,861
2009/09/24	11.30	11.55	11.55	854
2009/08/28	10.75	11.00	10.75	318
2009/08/21	10.65	10.90	10.90	134
2009/08/12	10.50	10.75	10.50	800
2009/08/11	10.75	11.00	11.00	2,240
2009/08/10	10.85	11.10	11.10	8,981
2009/08/07	10.95	11.20	11.20	722
2009/08/05	10.80	11.05	10.80	3,520
2009/07/29	9.30	9.55	9.55	10,000
2009/07/21	9.05	9.30	9.05	1,675
2009/07/07	8.20	8.45	8.20	493
2009/07/06	8.00	8.25	8.25	704
2009/07/03	0.00	0.00	0.00	59
2009/06/22	8.45	8.70	8.70	1,134
2009/06/16	8.60	8.85	8.85	100
2009/06/12	8.85	9.10	9.10	600
2009/06/05	8.45	8.70	8.70	1,500
2009/06/02	8.85	9.10	9.10	5,000
2009/06/01	8.90	9.15	9.15	100
2009/05/28	8.40	8.65	8.65	605
2009/05/22	8.50	8.75	8.50	400
2009/05/21	8.30	8.55	8.55	23,251
2009/05/14	8.00	8.25	8.25	1,000
2009/05/13	7.90	8.15	8.15	1,200
2009/05/07	8.45	8.70	8.70	8,589
2009/05/06	8.00	8.25	8.15	500
2009/04/06	6.60	6.85	6.85	1,400
2009/03/31	5.45	5.70	5.45	36,170
2009/03/24	5.65	5.90	5.90	300
2009/03/23	5.60	5.85	5.60	4,510
2009/03/20	5.20	5.45	5.45	350
2009/03/17	5.35	5.60	5.60	1,760
2009/03/13	5.65	5.90	5.90	1,445
2009/03/06	5.00	5.25	5.25	2,000
2009/02/16	7.50	7.75	7.75	1,062
2009/02/13	7.85	8.10	8.10	300
2009/02/06	8.20	8.45	8.20	400
2009/02/02	7.15	7.40	7.40	1,368
2009/01/30	7.80	8.05	8.05	620
2009/01/22	7.30	7.55	7.30	150
2009/01/21	0.00	0.00	0.00	50
2009/01/20	0.00	0.00	0.00	6
2009/01/19	6.70	6.95	6.95	779
2009/01/14	8.45	8.70	8.70	200
2009/01/09	9.60	9.85	9.85	3,046
2009/01/08	9.55	9.80	9.80	100
2009/01/07	9.70	9.95	9.70	2,294
2009/01/05	9.60	9.85	9.85	1,000
2008/12/24	8.95	9.20	8.95	4,441
2008/12/22	9.00	9.25	9.25	1,346
2008/12/18	9.65	9.90	9.90	198
2008/12/12	10.35	10.60	10.35	170
2008/11/26	10.20	10.45	10.45	2,709
2008/11/25	9.85	10.10	10.10	150
2008/11/24	9.30	9.55	9.55	1,000
2008/11/20	9.30	9.55	9.55	7,300
2008/11/12	10.50	10.75	10.75	860
2008/11/03	11.85	12.10	12.10	584
2008/10/31	11.40	11.65	11.40	180
2008/10/29	11.35	11.60	11.60	807
2008/10/08	14.80	15.05	15.05	564
2008/09/29	15.75	16.00	16.00	1,332
2008/09/26	15.85	16.10	16.10	712
2008/09/19	16.00	16.25	16.00	2,946
2008/09/18	14.75	15.00	14.75	8,822
2008/09/17	14.80	15.05	14.80	1,165
2008/09/15	14.90	15.15	14.90	814
2008/09/12	15.45	15.70	15.70	532
2008/09/02	15.70	15.95	15.70	600
2008/08/28	15.45	15.70	15.70	15,614
2008/08/27	15.30	15.55	15.30	2,248
2008/08/26	15.20	15.45	15.20	1,417
2008/08/19	15.25	15.50	15.25	549
2008/08/13	15.90	16.15	15.90	1,546
2008/08/11	16.30	16.55	16.30	405
2008/07/22	15.65	15.90	15.65	1,644
2008/07/21	16.30	16.55	16.55	504
2008/07/15	14.05	14.30	14.30	966
2008/07/11	14.65	14.90	15.30	644
2008/07/10	15.05	15.30	15.05	1,448
2008/07/04	14.85	15.10	15.10	764
2008/07/03	14.95	15.20	14.95	500
2008/06/23	15.75	16.00	15.75	3,121
2008/06/20	15.65	15.90	15.90	2,110
2008/06/12	15.90	16.15	16.15	3,369
2008/06/06	16.65	16.90	16.90	200
2008/06/04	16.45	16.70	16.70	6,194
2008/05/29	16.70	16.95	16.95	2,000
2008/05/23	16.80	17.05	17.05	2,100
2008/05/16	17.25	17.50	17.50	220
2008/05/15	0.00	0.00	0.00	40
2008/05/08	17.20	17.45	17.45	1,390
2008/05/05	17.35	17.60	17.35	2,017
2008/05/02	17.45	17.70	17.70	550
2008/04/28	17.10	17.35	17.10	480
2008/04/24	16.50	16.75	16.75	3,646
2008/04/16	16.45	16.70	16.70	320
2008/03/28	16.30	16.55	16.55	3,710
2008/03/25	16.60	16.85	16.60	1,645
2008/03/18	0.00	0.00	0.00	51
2008/03/17	0.00	0.00	0.00	60
2008/03/03	15.55	15.80	15.30	1,000
2008/02/22	14.85	15.10	14.85	401
2008/02/15	14.45	14.70	14.70	1,070
2008/02/11	14.00	14.25	14.25	582
2008/02/06	14.55	14.80	14.80	757
2008/02/05	14.90	15.15	14.90	7,000
2008/02/01	15.20	15.45	15.45	314
2008/01/30	14.90	15.15	15.15	110
2008/01/28	14.85	15.10	15.10	135
2008/01/25	15.40	15.65	15.40	1,000
2008/01/21	13.80	14.05	14.05	2,510
2008/01/18	15.20	15.45	15.45	645
2008/01/14	15.70	15.95	15.95	165
2007/12/21	16.75	17.00	16.75	722
2007/12/20	16.60	16.85	16.60	746
2007/12/12	17.25	17.50	17.25	2,100
2007/12/11	17.25	17.50	17.25	10,341
2007/12/04	16.50	16.75	16.50	181
2007/11/27	16.20	16.45	16.45	659
2007/11/26	16.90	17.15	17.15	863
2007/11/06	18.55	18.80	18.80	618
2007/11/05	18.30	18.55	18.55	200
2007/11/02	0.00	0.00	0.00	25
2007/10/31	19.65	19.90	19.30	1,035
2007/10/30	19.30	19.55	19.55	504
2007/10/29	19.20	19.45	19.20	1,781
2007/10/17	19.45	19.70	19.45	17,345
2007/10/11	19.45	19.70	19.45	5,063
2007/10/09	19.15	19.40	19.15	899
2007/10/04	19.30	19.45	19.45	507
2007/10/03	19.05	19.30	19.05	5,047
2007/10/02	18.55	18.80	18.80	210
2007/09/28	18.25	18.50	18.25	1,490
2007/09/26	18.35	18.60	18.35	2,266
2007/09/20	18.05	18.30	18.05	498
2007/09/17	17.50	17.75	17.75	275
2007/09/06	17.55	17.80	17.55	5,000
2007/08/29	0.00	0.00	0.00	40
2007/08/24	17.95	18.10	17.85	631
2007/08/16	17.05	17.30	17.05	2,643
2007/08/10	17.60	17.85	17.60	281
2007/08/09	18.25	18.50	18.25	938
2007/08/06	18.15	18.40	18.40	5,000
2007/07/30	18.20	18.45	18.20	990
2007/07/25	18.25	18.50	18.25	2,295
2007/07/17	18.55	18.80	18.80	524
2007/07/03	18.20	18.45	18.20	13,609
2007/06/25	18.30	18.55	18.30	678
2007/06/15	18.20	18.45	18.45	892
2007/06/14	18.25	18.50	18.25	833
2007/06/07	18.35	18.60	18.60	3,903
2007/05/30	18.30	18.55	18.35	832
2007/05/29	18.35	18.60	18.35	9,100
2007/05/22	18.30	18.55	18.30	500
2007/05/21	18.30	18.55	18.55	478
2007/05/18	18.30	18.55	18.30	702
2007/05/09	18.45	18.70	18.70	235
2007/05/02	18.40	18.65	18.65	649
2007/05/01	18.35	18.60	18.60	1,970
2007/04/30	18.35	18.60	18.35	425
2007/04/25	18.35	18.60	18.35	175
2007/04/13	18.00	18.25	18.00	34,928
2007/04/12	17.80	18.05	18.05	554
2007/03/26	17.45	17.70	17.70	2,870
2007/03/23	17.55	17.80	17.80	2,800
2007/03/20	17.20	17.45	17.20	500
2007/03/08	17.45	17.70	17.45	1,934
2007/03/07	17.25	17.50	17.50	472
2007/03/05	16.95	17.20	17.20	222
2007/03/01	17.30	17.55	17.55	1,193
2007/02/23	17.55	17.80	17.80	218
2007/02/22	17.60	17.85	17.85	128
2007/02/19	17.70	17.95	17.95	191
2007/02/12	17.75	18.00	17.75	168
2007/02/05	18.10	18.35	18.10	422
2007/02/02	18.30	18.55	18.30	5,089
2007/01/29	18.20	18.45	18.20	372
2007/01/25	18.50	18.75	18.75	238
2007/01/23	18.25	18.50	18.25	215
2007/01/10	17.70	17.95	17.95	1,000
2007/01/08	18.00	18.25	18.25	1,000
2007/01/05	18.25	18.45	18.45	249
2006/12/29	18.25	18.35	18.35	200
2006/12/27	18.10	18.35	18.10	454
2006/12/20	18.10	18.35	18.35	100
2006/12/15	18.00	18.25	18.25	1,688
2006/11/17	18.65	18.90	18.65	160
2006/11/08	0.00	0.00	0.00	10
2006/11/06	19.30	19.55	19.55	1,133
2006/10/31	18.80	19.05	18.80	1,596
2006/10/30	18.80	19.05	19.05	149
2006/10/19	18.75	19.00	19.00	545
2006/10/05	18.65	18.90	18.65	1,086
2006/09/26	17.95	18.20	18.20	200
2006/09/21	18.05	18.30	18.05	4,900
2006/09/20	17.90	18.10	18.10	4,268
2006/09/14	17.85	18.10	18.10	787
2006/09/12	17.80	18.05	18.05	2,050
2006/09/08	17.65	17.90	17.90	2,799
2006/08/31	18.10	18.35	18.35	100
2006/08/29	17.95	18.20	18.20	280
2006/08/25	17.80	18.05	18.05	175
2006/08/21	17.80	18.05	18.05	609
2006/08/15	17.85	18.10	18.10	1,550
2006/08/10	0.00	0.00	0.00	28
2006/07/28	17.85	18.10	17.85	2,511
2006/07/27	0.00	0.00	0.00	21
2006/07/18	17.20	17.45	17.45	200
2006/07/14	17.25	17.50	17.25	368
2006/07/06	17.65	17.90	17.90	382
2006/07/03	17.40	17.65	17.40	409
2006/06/28	16.90	17.15	17.05	360
2006/06/27	16.95	17.20	16.95	136
2006/06/20	17.10	17.35	17.10	3,300
2006/06/09	17.10	17.35	17.10	200
2006/06/07	17.25	17.50	17.25	163
2006/06/01	17.05	17.30	17.30	908
2006/05/30	17.20	17.45	17.45	1,415
2006/05/26	17.30	17.55	17.35	5,099
2006/05/08	18.05	18.30	18.05	425
2006/04/13	16.75	17.00	17.00	872
2006/04/06	0.00	0.00	0.00	58
2006/03/24	16.70	16.95	16.70	2,728
2006/03/15	17.10	17.35	17.35	338
2006/03/03	17.00	17.25	17.25	353
2006/02/24	17.00	17.25	17.00	1,000
2006/02/09	16.40	16.65	16.65	100
2006/02/02	16.60	16.85	16.60	6,588
2006/01/26	16.55	16.80	16.80	100
2006/01/24	0.00	0.00	0.00	50
2006/01/20	0.00	0.00	0.00	45
2006/01/12	16.75	17.00	17.05	500
2006/01/11	16.85	17.10	17.10	1,170
2006/01/05	16.40	16.65	16.65	399
2006/01/03	16.10	16.35	16.35	2,787
2005/12/16	16.20	16.45	16.45	1,000
2005/12/15	0.00	0.00	0.00	60
2005/12/06	0.00	0.00	0.00	45
2005/11/25	16.05	16.30	16.05	440
2005/11/24	16.05	16.30	16.30	600
2005/11/17	15.95	16.20	16.20	100
2005/11/15	15.95	16.20	16.20	700
2005/10/28	15.40	15.65	15.65	200
2005/10/24	15.50	15.75	15.75	310
2005/10/11	15.75	16.00	15.75	136
2005/10/05	0.00	0.00	0.00	20
2005/09/30	16.15	16.40	16.40	1,000
2005/09/29	16.15	16.40	16.15	150
2005/09/14	16.10	16.35	16.35	300
2005/09/08	16.25	16.50	16.50	243
2005/09/07	16.30	16.55	16.55	1,500
2005/08/31	15.90	16.10	16.10	420
2005/08/23	16.05	16.25	16.25	5,019
2005/08/04	16.35	16.50	16.50	180
2005/08/03	16.35	16.50	16.50	100
2005/07/22	0.00	0.00	0.00	8
2005/07/04	15.80	16.00	16.00	1,000
2005/07/01	16.00	16.05	16.10	400
2005/06/20	16.00	16.10	16.10	300
2005/06/17	16.00	16.05	16.05	1,059
2005/06/08	15.90	16.20	15.90	1,500
2005/06/07	15.80	16.05	16.05	18,030
2005/05/26	15.75	16.00	15.75	333
2005/05/13	15.80	16.00	16.00	800
2005/05/10	0.00	0.00	0.00	52
2005/05/09	16.10	16.35	16.10	5,542
2005/05/05	16.20	16.40	16.20	31,961
2005/04/28	15.80	16.00	16.00	118
2005/04/27	15.95	16.05	15.95	2,801
2005/04/19	15.80	16.05	16.05	1,000
2005/04/08	15.70	15.95	15.95	1,890
2005/04/07	15.65	15.85	15.85	1,096
2005/04/06	15.65	15.90	15.90	800
2005/03/22	15.90	16.10	15.90	1,000
2005/03/17	16.00	16.25	16.25	300
2005/03/10	16.20	16.40	16.50	2,050
2005/03/09	16.50	16.60	16.60	200
2005/03/01	16.35	16.55	16.55	360
2005/02/23	16.70	16.90	16.90	1,145
2005/02/22	16.85	17.05	17.05	200
2005/02/15	17.05	17.30	17.05	5,027
2005/02/03	16.35	16.55	16.55	388
2005/01/25	16.25	16.45	16.45	110
2005/01/14	16.30	16.50	16.50	1,210
2005/01/13	16.25	16.45	16.45	2,200
2004/12/23	16.85	17.05	16.85	6,100
2004/12/22	16.80	17.00	17.00	100
2004/12/17	16.65	16.85	16.65	19,914
2004/12/15	16.85	17.05	17.05	116
2004/12/06	17.10	17.35	17.10	500
2004/11/26	16.75	17.00	17.00	1,170
2004/11/23	17.10	17.30	17.30	105
2004/11/10	17.00	17.20	17.20	2,900
2004/11/09	16.85	17.00	17.00	3,050
2004/11/02	16.35	16.60	16.60	252
2004/10/27	14.00	16.00	16.00	5,000
2004/10/25	14.00	16.10	16.10	15,400
2004/10/20	16.00	16.25	16.25	1,220
2004/10/08	16.05	16.30	16.30	900
2004/10/06	15.80	16.10	16.10	6,100
2004/10/01	15.85	16.10	16.10	5,500
2004/09/17	15.75	15.85	15.85	600
2004/09/14	15.65	15.75	15.75	500
2004/09/10	15.60	15.70	15.60	347
2004/09/09	15.60	15.70	15.70	1,000
2004/09/08	15.60	15.70	15.70	4,520
2004/09/07	15.60	15.70	15.70	100
2004/08/24	15.00	15.20	15.10	1,075
2004/08/19	15.00	15.20	15.20	500
2004/08/11	15.00	15.20	15.20	700
2004/08/10	15.00	15.20	15.00	344
2004/08/03	15.10	15.30	15.30	650
2004/08/02	15.10	15.30	15.30	150
2004/07/28	14.70	14.90	14.70	6,900
2004/07/22	14.75	14.95	14.95	580
2004/07/21	14.75	14.95	14.95	550
2004/07/08	14.70	14.95	14.95	400
2004/07/07	14.90	15.15	15.15	401
2004/06/30	14.90	15.15	15.15	1,560
2004/06/23	14.45	14.65	14.65	600
2004/06/09	15.00	15.25	15.25	2,302
2004/06/02	14.95	15.25	14.95	7,540
2004/05/31	14.50	14.80	14.80	3,700
2004/05/20	14.20	14.50	14.50	800
2004/05/18	14.20	14.50	14.50	7,000
2004/05/11	14.50	14.70	14.70	100
2004/05/10	14.50	14.70	14.70	2,890
2004/04/26	14.70	14.90	14.90	4,396
2004/04/15	14.80	15.00	15.00	1,700
2004/04/08	15.00	15.20	15.20	23,700
2004/04/07	15.00	15.20	15.20	1,919
2004/04/05	15.00	15.20	15.00	415
2004/03/31	14.80	15.01	15.01	21,509
2004/03/30	14.80	15.00	15.00	14,736
2004/03/29	14.70	14.90	14.90	371
2004/03/26	14.70	14.90	14.90	3,304
2004/03/24	14.70	15.00	14.70	503
2004/03/23	14.90	15.20	14.95	900
2004/03/15	15.10	15.30	15.30	1,674
2004/03/12	15.10	15.30	15.20	6,200
2004/03/11	15.00	15.20	15.20	6,000
2004/03/10	15.45	15.55	15.55	3,500
2004/03/05	15.70	15.90	15.80	4,800
2004/03/03	15.45	15.60	15.60	845
2004/03/02	15.80	16.00	16.00	100
2004/02/26	16.25	16.40	16.40	1,200
2004/02/24	16.30	16.50	16.50	4,900
2004/02/23	16.30	16.50	16.50	700

FINANCIAL AND OTHER INFORMATION

Date Posted	Description
09 Jul 2025	Transaction in Own Shares
08 Jul 2025	Transaction in Own Shares
07 Jul 2025	Transaction in Own Shares
04 Jul 2025	Transaction in Own Shares
03 Jul 2025	Transaction in Own Shares
02 Jul 2025	Transaction in Own Shares
02 Jul 2025	Block Listing Six Monthly Return
01 Jul 2025	Transaction in Own Shares
30 Jun 2025	PDMR Shareholding
30 Jun 2025	Voting Rights and Capital
25 Jun 2025	Transaction in Own Shares
24 Jun 2025	Transaction in Own Shares
24 Jun 2025	Capital Reduction to Increase Distributable Reserves
23 Jun 2025	Transaction in Own Shares
23 Jun 2025	PDMR Shareholding
20 Jun 2025	Transaction in Own Shares
19 Jun 2025	Transaction in Own Shares
18 Jun 2025	Transaction in Own Shares
17 Jun 2025	Transaction in own shares
17 Jun 2025	Transaction in own shares
13 Jun 2025	Transaction in own shares
12 Jun 2025	Transaction in own shares
11 Jun 2025	Transaction in Own Shares
10 Jun 2025	Transaction in Own Shares
09 Jun 2025	Transaction in Own Shares
09 Jun 2025	First Interim Dividend for 2025
06 Jun 2025	Transaction in Own Shares
06 Jun 2025	Group Chair Succession
05 Jun 2025	Transaction in Own Shares
05 Jun 2025	Issuance of Perpetual Subordinated Contingent Convertible Securities
04 Jun 2025	Transaction in Own Shares
03 Jun 2025	Transaction in Own Shares
02 Jun 2025	Transaction in Own Shares
30 May 2025	Transaction in Own Shares
30 May 2025	Total Voting Rights
30 May 2025	Issuance of Perpetual Subordinated Contingent Convertible Securities
29 May 2025	Transaction in Own Shares
28 May 2025	Transaction in Own Shares
28 May 2025	PDMR Shareholding
28 May 2025	Issuance of Unsecured Senior Notes
27 May 2025	Transaction in Own Shares
26 May 2025	Transaction in own shares
26 May 2025	Transaction in own shares
22 May 2025	Transaction in Own Shares
22 May 2025	Issuance of Unsecured Senior Notes
21 May 2025	Transaction in Own Shares
21 May 2025	Directors Declaration
20 May 2025	Transaction in Own Shares
19 May 2025	Transaction in Own Shares
19 May 2025	Issuance of Subordinated Unsecured Notes
16 May 2025	Transaction in Own Shares
16 May 2025	Transaction in Own Shares
15 May 2025	Notice of Redemption
15 May 2025	Notice of Redemption
14 May 2025	Transaction in Own Shares
13 May 2025	Transaction in Own Shares
13 May 2025	Issuance of Unsecured Senior Notes
13 May 2025	Issuance of Unsecured Senior Notes
12 May 2025	Transaction in Own Shares
09 May 2025	Transaction in Own Shares
09 May 2025	Grant of Conditional Awards
09 May 2025	PDMR Shareholding
08 May 2025	Transaction in Own Shares
07 May 2025	Transaction in Own Shares
06 May 2025	Total Voting Rights
06 May 2025	Share Buyback
02 May 2025	Results of 2025 Annual General Meeting
02 May 2025	AGM Statements
01 May 2025	HSBC Group Chairman
30 Apr 2025	Total Voting Rights
30 Apr 2025	Publication of Base Prospectus Supplement
29 Apr 2025	Notification of Transactions by PDMR
29 Apr 2025	Q1 2025 Financial Results and First Interim Dividend
29 Apr 2025	2025 Financial Results - Q1 Data Pack
29 Apr 2025	Q1 2025 Earnings Release Zoom Meeting
29 Apr 2025	Q1 2025 Presentation to Investors and Analysts
25 Apr 2025	Transaction in Own Shares and Conclusion of Buy-Back
24 Apr 2025	Transaction in own shares
23 Apr 2025	Transaction in Own Shares
22 Apr 2025	Transaction in Own Shares
17 Apr 2025	Transaction in Own Shares
16 Apr 2025	Transaction in Own Shares
15 Apr 2025	Transaction in Own Shares
15 Apr 2025	Directorate Change
15 Apr 2025	Earnings Release for the First Quarter 2025 and Consideration of First Interim Dividend for 2025
14 Apr 2025	Transaction in Own Shares
14 Apr 2025	Fourth Interim Dividend for 2024
11 Apr 2025	Transaction in Own Shares
10 Apr 2025	Transaction in Own Shares
10 Apr 2025	Grant of Conditional Awards
09 Apr 2025	Transaction in Own Shares
08 Apr 2025	Transaction in Own Shares
07 Apr 2025	Transaction in Own Shares
04 Apr 2025	Transaction in own shares
03 Apr 2025	Transaction in own shares
02 Apr 2025	Transaction in own shares
01 Apr 2025	Transaction in Own Shares
31 Mar 2025	Transaction in Own Shares
31 Mar 2025	Total Voting Rights and Capital
31 Mar 2025	Bocom Proposed Issuance of A Shares
28 Mar 2025	Transaction in Own Shares
28 Mar 2025	Notification of Transactions by PDMR
28 Mar 2025	Publication of Base Prospectus
27 Mar 2025	Transaction in Own Shares
26 Mar 2025	Transaction in Own Shares
25 Mar 2025	Transaction in Own Shares
25 Mar 2025	Grant of Conditional Awards
24 Mar 2025	Transaction in Own Shares
24 Mar 2025	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
24 Mar 2025	Issuance of Perpetual Subordinated Contingent Convertible Securities
21 Mar 2025	Transaction in Own Shares
21 Mar 2025	2025 Annual General Meeting
21 Mar 2025	Notice of 2025 Annual General Meeting
21 Mar 2025	Issuance of Perpetual Subordinated Contingent Convertible Securities
20 Mar 2025	Transaction in Own Shares
19 Mar 2025	Transaction in Own Shares
19 Mar 2025	Waiver Granted Relating to Contingent Convertible Securities
18 Mar 2025	Transaction in Own Shares
17 Mar 2025	Transaction in Own Shares
14 Mar 2025	Transaction in Own Shares
13 Mar 2025	Transaction in Own Shares
13 Mar 2025	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
12 Mar 2025	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
11 Mar 2025	Transaction in Own Shares
11 Mar 2025	Issuance of Subordinated Unsecured Notes
10 Mar 2025	Transaction in Own Shares
07 Mar 2025	Transaction in Own Shares
07 Mar 2025	2024 Financial Results - 4Q Resegmentation Data Pack 2024
07 Mar 2025	Notice of Redemption
06 Mar 2025	Transaction in Own Shares
06 Mar 2025	Grant of Conditional Awards
06 Mar 2025	PDMR Shareholding
05 Mar 2025	Transaction in Own Shares
04 Mar 2025	Transaction in Own Shares
04 Mar 2025	PDMR Shareholding
03 Mar 2025	Transaction in Own Shares
03 Mar 2025	Issuance of Unsecured Senior Notes
28 Feb 2025	Transaction in Own Shares
28 Feb 2025	Total Voting Rights
28 Feb 2025	PDMR Shareholding
27 Feb 2025	Transaction in Own Shares
27 Feb 2025	Issuance of Perpetual Subordinated Contingent Convertible Securities
26 Feb 2025	Transaction in Own Shares
25 Feb 2025	Transaction in Own Shares
25 Feb 2025	Issuance of Perpetual Subordinated Contingent Convertible Securities
24 Feb 2025	Transaction in Own Shares
24 Feb 2025	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
21 Feb 2025	Transaction in Own Shares
21 Feb 2025	2024 Annual Report on Form 20-F
21 Feb 2025	PUBLICATION OF BASE PROSPECTUS SUPPLEMENT
20 Feb 2025	Share Buyback
19 Feb 2025	2024 Annual Report and Accounts
19 Feb 2025	2024 Financials
19 Feb 2025	RNS Announcement - 2024 Annual Report and Accounts
19 Feb 2025	Q4 2024 Presentation to Investors and Analysts
19 Feb 2025	Annual Results 2024 Zoom Meeting
19 Feb 2025	Change in Own Funds and MREL Recognition of Certain Debt Securities
19 Feb 2025	2024 Financial Results - Q4 Data Pack
19 Feb 2025	2024 Financial Results - Statement
18 Feb 2025	Total Voting Rights
12 Feb 2025	Total Voting Rights
11 Feb 2025	Transaction in Own Shares
10 Feb 2025	Transaction in Own Shares
07 Feb 2025	Transaction in Own Shares
07 Feb 2025	Notice of Redemption
07 Feb 2025	Final Results for 2024 and Consideration of Payment of Fourth Interim Dividend for 2024
06 Feb 2025	Transaction in Own Shares
05 Feb 2025	Transaction in own shares
04 Feb 2025	Transaction in Own Shares
03 Feb 2025	Transaction in Own Shares
31 Jan 2025	Total Voting Rights
30 Jan 2025	Notice of Redemption
28 Jan 2025	Transaction in Own Shares
28 Jan 2025	PDMR Shareholding
27 Jan 2025	Transaction in own shares
24 Jan 2025	Transaction in own shares
23 Jan 2025	Transaction in own shares
22 Jan 2025	Transaction in Own Shares
21 Jan 2025	Transaction in Own Shares
20 Jan 2025	Transaction in Own Shares
17 Jan 2025	Transaction in Own Shares
16 Jan 2025	Transaction in Own Shares
15 Jan 2025	Transaction in Own Shares
14 Jan 2025	Transaction in Own Shares
13 Jan 2025	Transaction in Own Shares
13 Jan 2025	Grant of Conditional Awards
10 Jan 2025	Transaction in Own Shares
09 Jan 2025	Transaction in Own Shares
08 Jan 2025	Transaction in Own Shares
07 Jan 2025	Transaction in Own Shares
07 Jan 2025	Company Information Sheet
06 Jan 2025	Transaction in Own Shares
03 Jan 2025	Transaction in Own Shares
03 Jan 2025	Block Listing Six Monthly Return
02 Jan 2025	Transaction in Own Shares
31 Dec 2024	Total Voting Rights
30 Dec 2024	Daily Transaction Announcement
30 Dec 2024	PDMR Shareholding
27 Dec 2024	Daily Transaction Announcement
24 Dec 2024	Transaction in own shares
23 Dec 2024	Transaction in own shares
23 Dec 2024	PDMR Shareholding
20 Dec 2024	Transaction in own shares
19 Dec 2024	Transaction in Own Shares
18 Dec 2024	Transaction in Own Shares
17 Dec 2024	Transaction in Own Shares
16 Dec 2024	Transaction in Own Shares
16 Dec 2024	PDMR Shareholding
13 Dec 2024	Transaction in Own Shares
12 Dec 2024	Transaction in Own Shares
11 Dec 2024	Transaction in Own Shares
10 Dec 2024	Transaction in Own Shares
09 Dec 2024	Transaction in Own Shares
09 Dec 2024	Third Interim Dividend for 2024
06 Dec 2024	Transaction in Own Shares
05 Dec 2024	Transaction in Own Shares
04 Dec 2024	Transaction in Own Shares
03 Dec 2024	Transaction in Own Shares
02 Dec 2024	Transaction in Own Shares
29 Nov 2024	Transaction in own shares
29 Nov 2024	Voting Rights and Capital
28 Nov 2024	Transaction in own shares
28 Nov 2024	PDMR Shareholding
27 Nov 2024	Transaction in own shares
26 Nov 2024	Transaction in own shares
25 Nov 2024	Transaction in own shares
22 Nov 2024	Transaction in Own Shares
21 Nov 2024	Transaction in Own Shares
20 Nov 2024	Transaction in Own Shares
19 Nov 2024	Transaction in Own Shares
19 Nov 2024	Issuance of Subordinated Unsecured Notes
19 Nov 2024	Tender Offers for Two Series of Notes
18 Nov 2024	Transaction in Own Shares
18 Nov 2024	Tender Offers for Two Series of Notes
18 Nov 2024	Issuance of Subordinated Unsecured Notes
15 Nov 2024	Transaction in own shares
14 Nov 2024	Transaction in Own Shares
14 Nov 2024	Non Executive Director Appointment
13 Nov 2024	Transaction in Own Shares
12 Nov 2024	Transaction in own shares
12 Nov 2024	Tender Offers for Two Series of Notes
11 Nov 2024	Block Listing
11 Nov 2024	Transaction in Own Shares
08 Nov 2024	Transaction in Own Shares
07 Nov 2024	Transaction in Own Shares
07 Nov 2024	Grant of Conditional Awards
07 Nov 2024	PDMR Shareholding
06 Nov 2024	Transaction in Own Shares
06 Nov 2024	PDMR Shareholding
05 Nov 2024	Transaction in Own Shares
04 Nov 2024	Transaction in Own Shares
01 Nov 2024	Transaction in Own Shares
31 Oct 2024	Transaction in Own Shares
31 Oct 2024	Voting Rights and Capital
30 Oct 2024	PUBLICATION OF BASE PROSPECTUS SUPPLEMENT
30 Oct 2024	Share Buyback
29 Oct 2024	PDMR Shareholding
29 Oct 2024	2024 Q3 Presentation for Investors and Analysts
29 Oct 2024	2024 Q3 Zoom Meeting Details
29 Oct 2024	2024 Q3 Data Pack
29 Oct 2024	2024 Financial Results - HSBC Holdings plc Earnings Release 3Q24
25 Oct 2024	Transaction in Own Shares
24 Oct 2024	Transaction in Own Shares
23 Oct 2024	Transaction in Own Shares
22 Oct 2024	Transaction in Own Shares
22 Oct 2024	Simplified Organizational Structure to Accelerate Strategic Execution
22 Oct 2024	Director Appointment
21 Oct 2024	Transaction in Own Shares
18 Oct 2024	Transaction in Own Shares
17 Oct 2024	Transaction in Own Shares
17 Oct 2024	Earnings Release for the Third Quarter 2024 and Consideration of Third Quarter Dividend for 2024
16 Oct 2024	Transaction in Own Shares
16 Oct 2024	Notice of Redemption
15 Oct 2024	Transaction in Own Shares
14 Oct 2024	Transaction in Own Shares
11 Oct 2024	Transaction in Own Shares
10 Oct 2024	Transaction in Own Shares
10 Oct 2024	Grant of Conditional Awards
09 Oct 2024	Transaction in Own Shares
08 Oct 2024	Transaction in Own Shares
07 Oct 2024	Transaction in Own Shares
04 Oct 2024	Transaction in Own Shares
03 Oct 2024	Transaction in Own Shares
02 Oct 2024	Transaction in Own Shares
02 Oct 2024	Notice of Redemption
01 Oct 2024	Transaction in Own Shares
01 Oct 2024	PDMR Shareholding
30 Sep 2024	Transaction in Own Shares
30 Sep 2024	Voting Rights and Capital
30 Sep 2024	PDMR Shareholding
30 Sep 2024	Changes in Composition of the Board Committees
27 Sep 2024	Transaction in Own Shares
27 Sep 2024	Notice of Redemption and Cancellation of Listing
27 Sep 2024	Voluntary Market Announcement
26 Sep 2024	Transaction in Own Shares
25 Sep 2024	Transaction in Own Shares
25 Sep 2024	Grant of Share Options
25 Sep 2024	Issuance of Unsecured Senior Notes
24 Sep 2024	Transaction in own shares
23 Sep 2024	Transaction in own shares
23 Sep 2024	Final Results of Tender Offers to Purchase Notes for Cash
23 Sep 2024	Indicative results of tender offers to purchase notes for cash
20 Sep 2024	Transaction in Own Shares
19 Sep 2024	Transaction in Own Shares
18 Sep 2024	Transaction in Own Shares
17 Sep 2024	Transaction in Own Shares
17 Sep 2024	Tender Offers - Maximum Acceptance Amount
16 Sep 2024	Transaction in Own Shares
16 Sep 2024	Issuance of Unsecured Senior Notes
16 Sep 2024	Second Interim Dividend for 2024
16 Sep 2024	Notice of Redemption and Cancellation of Listing
16 Sep 2024	Announces an Invitation to Purchase Notes for Cash
13 Sep 2024	Transaction in Own Shares
12 Sep 2024	Transaction in Own Shares
11 Sep 2024	Transaction in Own Shares
11 Sep 2024	Issuance of Perpetual Subordinated Contingent Convertible Securities
10 Sep 2024	Transaction in Own Shares
09 Sep 2024	Transaction in own shares
06 Sep 2024	Transaction in Own Shares
05 Sep 2024	Transaction in Own Shares
05 Sep 2024	Issuance of Perpetual Subordinated Contingent Convertible Securities
04 Sep 2024	Transaction in Own Shares
03 Sep 2024	Transaction in own shares
03 Sep 2024	Transaction in own shares (2-Sept-2024)
30 Aug 2024	Transaction in own shares
30 Aug 2024	Total Voting Rights
29 Aug 2024	Transaction in Own Shares
28 Aug 2024	Transaction in Own Shares
28 Aug 2024	PDMR Shareholding
27 Aug 2024	Transaction in Own Shares
26 Aug 2024	Transaction in own shares
23 Aug 2024	Transaction in Own Shares
22 Aug 2024	Transaction in Own Shares
21 Aug 2024	Transaction in Own Shares
20 Aug 2024	Transaction in Own Shares
19 Aug 2024	Transaction in Own Shares
19 Aug 2024	Grant of Conditional Awards
19 Aug 2024	PDMR Shareholding
16 Aug 2024	Transaction in Own Shares
15 Aug 2024	Transaction in Own Shares
14 Aug 2024	Transaction in Own Shares
13 Aug 2024	Transaction in Own Shares
12 Aug 2024	Transaction in Own Shares
09 Aug 2024	Transaction in Own Shares
08 Aug 2024	Transaction in Own Shares
07 Aug 2024	Transaction in Own Shares
06 Aug 2024	Transaction in Own Shares
06 Aug 2024	Statement on Resolvability Assessment Framework
05 Aug 2024	Transaction in Own Shares
05 Aug 2024	Transaction in Own Shares
05 Aug 2024	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
05 Aug 2024	PUBLICATION OF BASE PROSPECTUS SUPPLEMENT
05 Aug 2024	Total Voting Rights
05 Aug 2024	Share Buyback
31 Jul 2024	2024 Financials - Interim Report
31 Jul 2024	2024 Interim Report Announcement
31 Jul 2024	Total Voting Rights
31 Jul 2024	Group CFO Succession
31 Jul 2024	Second Interim Dividend for 2024
31 Jul 2024	2Q Results Presentation to Investors and Analysts
31 Jul 2024	Interim Results 2024 Zoom Meeting
31 Jul 2024	Q2 2024 Data Pack
30 Jul 2024	Transaction in Own Shares
26 Jul 2024	Transaction in Own Shares
25 Jul 2024	Transaction in Own Shares
24 Jul 2024	Transaction in Own Shares
23 Jul 2024	Notice of Redemption
23 Jul 2024	Transaction in Own Shares
22 Jul 2024	Transaction in Own Shares
19 Jul 2024	Transaction in Own Shares
19 Jul 2024	Notice of Board Meeting
18 Jul 2024	Transaction in Own Shares
17 Jul 2024	Transaction in Own Shares
17 Jul 2024	Georges Elhedery appointed as Group Chief Executive
16 Jul 2024	Transaction in Own Shares
15 Jul 2024	Transaction in Own Shares
12 Jul 2024	Transaction in own shares
11 Jul 2024	Transaction in Own Shares
10 Jul 2024	Transaction in Own Shares
10 Jul 2024	Grant of Conditional Awards
09 Jul 2024	Transaction in Own Shares
08 Jul 2024	Transaction in Own Shares
05 Jul 2024	Transaction in Own Shares
04 Jul 2024	Transaction in Own Shares
03 Jul 2024	Transaction in Own Shares
02 Jul 2024	Transaction in Own Shares
01 Jul 2024	Transaction in Own Shares
28 Jun 2024	Transaction in Own Shares
28 Jun 2024	PDMR Shareholding
28 Jun 2024	Voting Rights and Capital
27 Jun 2024	Transaction in Own Shares
26 Jun 2024	Transaction in Own Shares
25 Jun 2024	Transaction in Own Shares
25 Jun 2024	PDMR Shareholding
24 Jun 2024	Transaction in Own Shares
24 Jun 2024	Block Listing
21 Jun 2024	Transaction in Own Shares
20 Jun 2024	Transaction in Own Shares
19 Jun 2024	Transaction in Own Shares
18 Jun 2024	Transaction in own shares
18 Jun 2024	Transaction in own shares
14 Jun 2024	Transaction in own shares
14 Jun 2024	CLOSING ANNOUNCEMENT - ISSUANCE OF PERPETUAL SUBORDINATED CONTINGENT CONVERTIBLE SECURITIES
13 Jun 2024	Transaction in own shares
13 Jun 2024	Issuance of Perpetual Subordinated Contingent Convertible Securities
12 Jun 2024	Transaction in Own Shares
11 Jun 2024	Transaction in Own Shares
11 Jun 2024	First Interim Dividend for 2024 and Special Dividend
10 Jun 2024	Transaction in Own Shares
10 Jun 2024	Transaction in own shares
07 Jun 2024	Transaction in Own Shares
06 Jun 2024	Transaction in Own Shares
05 Jun 2024	Transaction in Own Shares
04 Jun 2024	Transaction in Own Shares
03 Jun 2024	Transaction in Own Shares
31 May 2024	Transaction in Own Shares
31 May 2024	Voting Rights and Capital
30 May 2024	Transaction in Own Shares
29 May 2024	Transaction in Own Shares
29 May 2024	PDMR Shareholding
28 May 2024	Transaction in Own Shares
27 May 2024	Transaction in own shares
27 May 2024	Transaction in own shares
23 May 2024	Transaction in own shares
22 May 2024	Transaction in Own Shares
21 May 2024	Transaction in Own Shares
20 May 2024	Transaction in Own Shares
20 May 2024	Issuance of Unsecured Senior Notes
17 May 2024	Transaction in Own Shares
17 May 2024	Issuance of Unsecured Senior Notes
16 May 2024	Transaction in Own Shares
15 May 2024	Transaction in Own Shares
15 May 2024	Tender Offer - Results
14 May 2024	Tender Offer - Price Determination
14 May 2024	Transaction in Own Shares
13 May 2024	Share Repurchase
10 May 2024	Share Repurchase
10 May 2024	PDMR Shareholding
10 May 2024	Grant of Conditional Awards
09 May 2024	Transaction in Own Shares
08 May 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
08 May 2024	HSBC HOLDINGS PLC – Tender Offers for Four Series of Notes
07 May 2024	HSBC HOLDINGS PLC – Share Buyback
03 May 2024	HSBC HOLDINGS PLC – Ordinary Resolutions
03 May 2024	HSBC HOLDINGS PLC – Notice of 2024 Annual General Meeting
03 May 2024	HSBC HOLDINGS PLC – Poll Results of the 2024 Annual General Meeting
03 May 2024	HSBC HOLDINGS PLC – AGM Statements
01 May 2024	HSBC Holdings PLC – Director Declaration
01 May 2024	HSBC HOLDINGS PLC – Publication of Base Prospectus Supplement
30 Apr 2024	HSBC HOLDINGS PLC – PDMR Shareholding
30 Apr 2024	HSBC HOLDINGS PLC – Retirement of Group Chief Executive
30 Apr 2024	HSBC HOLDINGS PLC – 1Q 2024 Presentation to Investors and Analysts
30 Apr 2024	HSBC HOLDINGS PLC – 1Q 2024 Webcast Presentation
30 Apr 2024	HSBC HOLDINGS PLC – 1Q 2024 Earnings Release
30 Apr 2024	HSBC Holdings PLC - Data Pack 1Q 2024
29 Apr 2024	HSBC HOLDINGS PLC – Total Voting Rights
29 Apr 2024	HSBC HOLDINGS PLC - PDMR Shareholdings Dividend for 2023
23 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
22 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
19 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
18 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
18 Apr 2024	HSBC HOLDINGS PLC – Earnings Release for First Quarter 2024
17 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
16 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
15 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
15 Apr 2024	HSBC HOLDINGS PLC – Fourth Interim Dividend for 2023
12 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
12 Apr 2024	HSBC HOLDINGS PLC – Notice of Redemption
11 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
11 Apr 2024	HSBC HOLDINGS PLC – Grant of Conditional Awards
10 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
09 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
09 Apr 2024	HSBC AGREES TO SELL ITS BUSINESS IN ARGENTINA TO GRUPO FINANCIERO GALICIA
08 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
05 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
05 Apr 2024	HSBC HOLDINGS PLC - Director's Nomination
04 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
03 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
02 Apr 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
01 Apr 2024	Completion of the sale of HSBC Bank Canada to RBC
28 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
28 Mar 2024	Notification of Transactions by PDMR
28 Mar 2024	Voting Rights and Capital
27 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
27 Mar 2024	HSBC HOLDINGS PLC PUBLICATION OF BASE PROSPECTUS SUPPLEMENT
26 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
25 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
22 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
22 Mar 2024	HSBC HOLDINGS PLC – Issuance of Subordinated Unsecured Notes
22 Mar 2024	2023 Annual Report
22 Mar 2024	Notice of 2023 Annual General Meeting
22 Mar 2024	HSBC Holdings PLC - Notice of 2024 Annual General Meeting and ancillary documents
21 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
21 Mar 2024	HSBC HOLDINGS PLC – Issuance of Subordinated Unsecured Notes
20 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
20 Mar 2024	Waiver Granted
19 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
19 Mar 2024	Grant of Conditional Awards
18 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
15 Mar 2024	HSBC HOLDINGS PLC - Transaction in Own Shares
14 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
14 Mar 2024	HSBC HOLDINGS PLC - Notification of Transactions by PDMR
13 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
13 Mar 2024	PDMR Shareholding
12 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
12 Mar 2024	Issuance of Subordinated Unsecured Notes
11 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
08 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
07 Mar 2024	HSBC HOLDINGS PLC – Transaction in Own Shares
29 Feb 2024	PDMR Shareholding
28 Feb 2024	PDMR Shareholding
28 Feb 2024	Grant of Conditional Awards
23 Feb 2024	HSBC HOLDINGS PLC PUBLICATION OF BASE PROSPECTUS SUPPLEMENT
23 Feb 2024	HSBC Holdings plc 2023 Annual Report on Form 20-F
21 Feb 2024	HSBC Holdings plc 2023 Annual Report and Accounts
21 Feb 2024	2023 Financials
21 Feb 2024	Q4 2023 Results Presentation to Investors and Analysts
21 Feb 2024	Annual Results 2023 Webcast Presentation
21 Feb 2024	Q4 2023 Data Pack
21 Feb 2024	2023 Results - Highlights
07 Feb 2024	Final Results for 2023 and Consideration of Payment of Fourth Interim Dividend for 2023
30 Jan 2024	PDMR Shareholding
25 Jan 2024	Modifications to the Listing Rules of the Stock Exchange of Hong Kong Limited
11 Jan 2024	Grant of Conditional Awards
05 Jan 2024	Block Listing Six Month Return
29 Dec 2023	Transaction in own shares 2023-12-29
29 Dec 2023	Total Voting Rights as at 2023-12-28
29 Dec 2023	PDMR Transaction Notification
27 Dec 2023	Transaction in Own Shares
27 Dec 2023	PDMR Shareholder Notification - Director
20 Dec 2023	PDMR Shareholding
28 Nov 2023	PDMR Shareholding
14 Nov 2023	ISSUANCE OF SUBORDINATED UNSECURED NOTES
09 Nov 2023	PDMR Shareholding
09 Nov 2023	PDMR Shareholding
09 Nov 2023	Grant of Conditional Awards
03 Nov 2023	PDMR Shareholding
30 Oct 2023	PDMR Shareholding
30 Oct 2023	Q3 2023 Data Pack
30 Oct 2023	Q3 2023 Presentation to Investors and Analysts
30 Oct 2023	Q3 2023 Earnings Release Webcast and Conference Call
30 Oct 2023	Q3 Earnings Release
11 Oct 2023	Grant of Conditional Awards
28 Sep 2023	Grant of Share Options
28 Sep 2023	PDMR Shareholding
26 Sep 2023	PDMR Shareholding
25 Sep 2023	Director/Persons Discharging Managerial Responsibilities
30 Aug 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
23 Aug 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
23 Aug 2023	Grant of Conditional Awards
23 Aug 2023	Grant of Conditional Awards
15 Aug 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
07 Aug 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
01 Aug 2023	2023 Interim Report
01 Aug 2023	Interim Results 2023 Highlights
01 Aug 2023	Q2 2023 Data Pack
01 Aug 2023	Q2 2023 Results
01 Aug 2023	Interim Results 2023 Webcast and Conference Call
01 Aug 2023	Second Interim Dividend for 2023
31 Jul 2023	PDMR Shareholding
19 Jul 2023	2022 Financials
12 Jul 2023	STATEMENT ON THE BANK OF ENGLAND 2022 ANNUAL CYCLICAL SCENARIO STRESS TEST RESULTS
06 Jul 2023	Block Listing Six Month Return
28 Jun 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
27 Jun 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
22 Jun 2023	Libor Transition Announcement
31 May 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
17 May 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
17 May 2023	Grant of Conditional Awards
05 May 2023	2023 AGM Resolutions
05 May 2023	2023 AGM Poll Results Announcement
05 May 2023	Notice of 2023 Annual General Meeting
03 May 2023	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
02 May 2023	PDMR Shareholding
02 May 2023	1Q 2023 Data Pack
02 May 2023	1Q2023 Earnings Release
02 May 2023	1Q23 Earnings Release, Webcast and Conference Call
02 May 2023	1Q23 Results
28 Apr 2023	Notification of a Transaction by a PDMR 2023-04-28
17 Apr 2023	Notification of a Transaction by a PDMR 2022-04-17
31 Mar 2023	PUBLICATION OF BASE PROSPECTUS SUPPLEMENT
28 Mar 2023	Notification of a Transaction by a PDMR 2022-03-28
24 Mar 2023	Changes to Financial Reporting Framework Data Pack 4Q 2022
24 Mar 2023	2023 Notice of AGM
23 Mar 2023	Notification of a Transaction by a PDMR 2022-03-23
21 Mar 2023	Standard form for notification of major holdings
21 Mar 2023	Grant of Conditional Awards
17 Mar 2023	Standard form for notification of major holdings
16 Mar 2023	Notification of a Transaction by a PDMR 2022-03-16
14 Mar 2023	Notification of Transactions by PDMRs 2023-03-14
03 Mar 2023	Standard form for notification of major holdings
01 Mar 2023	Grant of Conditional Awards
01 Mar 2023	Issuance of Perpetual Subordinated Contingent Convertible Securities
01 Mar 2023	Notification of a Transaction by a PDMR 2023-03-01
27 Feb 2023	Notification of a Transaction by a PDMR 2023-02-27
23 Feb 2023	PUBLICATION OF BASE PROSPECTUS SUPPLEMENT
21 Feb 2023	2022 Results - Highlights
21 Feb 2023	Presentation Cover
21 Feb 2023	Presentation to Investors and Analysts
21 Feb 2023	2022 Data Pack
21 Feb 2023	2022 Highlights
14 Feb 2023	NOTIFICATION OF MAJOR HOLDINGS
09 Feb 2023	Notice of Board Meeting 9 Feb 2023
30 Jan 2023	Notice of Redemption
30 Jan 2023	Notification of a Transaction by a PDMR 2023-01-30
20 Jan 2023	Outcome of Audit Tender Process
13 Jan 2023	HSBC Notice of Redemption
10 Jan 2023
06 Jan 2023	Block Listing Six Month Return
06 Jan 2023	Modifications to the Listing Rules of the Stock Exchange of Hong Kong
30 Dec 2022	HSBC HOLDINGS PLC: Notification of Voting Rights and Capital
29 Dec 2022	Notification of a Transaction by a Person Discharging Managerial Responsibilities
29 Nov 2022	Notification of a Transaction by a PDMR 2022-11-29
29 Nov 2022	HSBC AGREES TO SELL ITS BUSINESS IN CANADA TO ROYAL BANK OF CANADA
22 Nov 2022	Notification of a Transaction by a PDMR 2022-11-22
02 Nov 2022	Notification of a Transaction by a PDMR 2022-11-02
28 Oct 2022	HSBC Holdings PLC -Notification of a Transaction by a PDMR 2022-10-27
25 Oct 2022	HSBC HOLDINGS PLC - 3Q 2022 webcast and conference call information
25 Oct 2022	HSBC HOLDINGS PLC - Q3 2022 presentation to investors and analysts
25 Oct 2022	HSBC HOLDINGS PLC - 3Q 2022 Data Pack and financial information
25 Oct 2022	2022 Financial Results - 3Q
25 Oct 2022	Senior Management Changes
20 Oct 2022	HSBC Notice of Redemption
05 Oct 2022	Notification of a Transaction by a Person Discharging Managerial Responsibilities
03 Oct 2022	Notification of Transactions by Persons Discharging Managerial Responsibilities
03 Aug 2022	HSBC HOLDINGS PLC: 2022 Interim Results - Highlights
02 Aug 2022	HSBC HOLDINGS PLC LAUNCHES EXCHNAGE OFFERS AND CONCURRENT CASH TENDER OFFERS FOR SUBORDINATED NOTES
01 Aug 2022	2022 Financials - Interim Report 30 June
26 Apr 2022	2022 Financial Results - Q1
25 Mar 2022	2021 Financials
03 Aug 2021	2021 Financials - Interim Report - 30 June
28 Apr 2021	2021 Financial Results - Q1
23 Feb 2021	2020 Financials
31 Aug 2020	2020 Financials - Interim Report
23 Mar 2020	2019 Financials
28 Oct 2019	3Q19 EARNINGS RELEASE
28 Aug 2019	2019 Q2 Interim Financial Report
05 Aug 2019	2Q19 EARNINGS RELEASE
03 May 2019	1Q19 EARNINGS RELEASE
07 Mar 2019	2018 Financials
07 Mar 2019	3Q18 EARNINGS RELEASE
07 Mar 2019	1Q18 EARNINGS RELEASE
06 Aug 2018	2018 INTERIM RESULTS – HIGHLIGHTS
06 Aug 2018	2018 Q2 Interim Financial Report
13 Mar 2018	2017 Financials
30 Oct 2017	3Q17 EARNINGS RELEASE
30 Oct 2017	2017 Q2 Interim Financial Report
31 Jul 2017	1Q17 EARNINGS RELEASE
22 Feb 2017	2016 Financials
11 Aug 2016	2016 Interim Financials
06 Jul 2016	2015 Financials
06 Jul 2016	2014 Annual Report
02 Nov 2015	2015 Q2 Interim Financial Report
04 Aug 2014	2014 Interim Financials
24 Feb 2014	2013 Financials
12 Mar 2013	2012 Financials
02 Mar 2012	2011 Financials
28 Feb 2011	2009 Financials
28 Feb 2011	2010 Financials
02 Mar 2009	2008 Financials

TRANSFER AGENT

Company Name	Street Address
Computershare Investor Services (Jersey) Ltd	13 Castle Street, St Helier, Jersey, JE1 1ES

Listing Type:	International Company
Listing Status:	Listed
Listed:	18 Feb 2004
Available To:	General Public

HSBC Holdings plc

Other Market Trading History (GBp)

BSX Trading History (USD)

FINANCIAL AND OTHER INFORMATION

Date Posted

Description

09 Jul 2025

08 Jul 2025

07 Jul 2025

04 Jul 2025

03 Jul 2025

02 Jul 2025

02 Jul 2025

01 Jul 2025

30 Jun 2025

30 Jun 2025

25 Jun 2025

24 Jun 2025

24 Jun 2025

23 Jun 2025

23 Jun 2025

20 Jun 2025

19 Jun 2025

18 Jun 2025

17 Jun 2025

17 Jun 2025

13 Jun 2025

12 Jun 2025

11 Jun 2025

10 Jun 2025

09 Jun 2025

09 Jun 2025

06 Jun 2025

06 Jun 2025

05 Jun 2025

05 Jun 2025

04 Jun 2025

03 Jun 2025

02 Jun 2025

30 May 2025

30 May 2025

30 May 2025

29 May 2025

28 May 2025

28 May 2025

28 May 2025

27 May 2025

26 May 2025

26 May 2025

22 May 2025

22 May 2025

21 May 2025

21 May 2025

20 May 2025

19 May 2025

19 May 2025

16 May 2025

16 May 2025

15 May 2025

15 May 2025

14 May 2025

13 May 2025

13 May 2025

13 May 2025

12 May 2025

09 May 2025

09 May 2025

09 May 2025

08 May 2025

07 May 2025

06 May 2025

06 May 2025

02 May 2025

02 May 2025

01 May 2025

30 Apr 2025

30 Apr 2025

29 Apr 2025