Bermuda Stock Exchange

4/F Jardine House, 33-35 Reid Street, Hamilton HM 12 Bermuda

http://www.jardines.com

Listed Since: 1996/01/26
BSX Ticker: JMHBD.BH
Currency: USD
Other Ticker: JM.SP
CUSIP: G50736100
ISIN: BMG507361001
SEDOL: 471781 BM
Bloomberg Global ID: BBG000BKVS06
Telephone: (441) 292 0515
Fax: (441) 292 4072

Founded as a trading company in China in 1832, Jardine Matheson is today a diversified business group focused principally on Asia. Its businesses comprise a combination of cash generating activities and long-term property assets.

The Group's interests include Jardine Pacific, Jardine Motors, Hongkong Land, Dairy Farm, Mandarin Oriental, Jardine Cycle & Carriage and Astra International. These companies are active in the fields of motor vehicles and related operations, property investment and development, food retailing, home furnishings, engineering and construction, transport services, restaurants, luxury hotels, financial services, heavy equipment, mining and agribusiness.

Jardine Matheson Holdings Limited is incorporated in Bermuda, and has a standard listing on the London Stock Exchange, with secondary listings in Bermuda and Singapore. Jardine Matheson Limited operates from Hong Kong and provides management services to Group companies.

Other Market Trading History

Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2023/03/21	47.30	46.72	46.67	152,900.00
2023/03/20	47.48	46.41	46.33	215,100.00
2023/03/17	49.01	47.38	47.37	617,877.00
2023/03/16	47.86	47.70	47.60	403,900.00
2023/03/15	48.76	48.64	48.62	151,500.00
2023/03/14	48.49	47.77	47.74	480,300.00
2023/03/13	48.52	47.89	47.89	171,300.00
2023/03/10	49.91	48.70	48.63	339,500.00
2023/03/09	50.56	49.94	49.91	182,100.00
2023/03/08	50.79	50.05	50.00	535,100.00
2023/03/07	50.67	50.30	50.30	333,100.00
2023/03/06	51.07	50.82	50.82	383,000.00
2023/03/03	51.23	50.78	50.78	668,100.00
2023/03/02	50.29	49.94	49.88	405,000.00
2023/03/01	50.39	50.20	50.05	222,900.00
2023/02/28	50.27	49.68	49.52	472,100.00
2023/02/27	50.20	49.78	49.78	202,300.00
2023/02/24	49.99	49.60	49.60	199,900.00
2023/02/23	50.30	49.58	49.55	322,300.00
2023/02/22	50.57	50.04	50.03	148,200.00
2023/02/21	50.90	50.75	50.54	215,500.00
2023/02/20	51.69	50.86	50.85	134,500.00
2023/02/17	51.99	51.53	51.52	315,900.00
2023/02/16	52.11	51.87	51.85	165,900.00
2023/02/15	51.70	51.40	51.34	172,300.00
2023/02/14	52.37	51.61	51.45	112,400.00
2023/02/13	52.65	51.94	51.94	82,400.00
2023/02/10	52.52	52.20	52.20	146,200.00
2023/02/09	53.05	52.13	51.82	174,100.00
2023/02/08	53.23	53.15	52.92	218,100.00
2023/02/07	54.20	53.24	53.24	177,200.00
2023/02/06	54.79	53.91	53.91	282,800.00
2023/02/03	54.28	54.20	54.20	331,800.00
2023/02/02	54.15	54.06	54.06	161,400.00
2023/02/01	54.35	53.99	53.99	206,400.00
2023/01/31	53.78	53.10	53.02	344,200.00
2023/01/30	54.50	53.98	53.86	279,300.00
2023/01/27	54.89	54.31	54.31	269,600.00
2023/01/26	53.77	53.78	53.77	372,207.00
2023/01/25	53.46	53.03	53.03	306,200.00
2023/01/20	52.70	52.47	52.40	291,600.00
2023/01/19	52.21	51.90	51.89	169,500.00
2023/01/18	51.72	51.45	51.45	247,800.00
2023/01/17	50.88	50.76	50.73	107,600.00
2023/01/16	50.62	50.55	50.55	241,500.00
2023/01/13	50.98	50.19	50.19	242,400.00
2023/01/12	50.72	50.10	49.97	221,100.00
2023/01/11	50.70	50.52	50.35	269,700.00
2023/01/10	52.59	51.23	51.00	545,800.00
2023/01/09	53.97	53.01	52.83	157,300.00
2023/01/06	53.90	53.18	53.18	247,000.00
2023/01/05	53.67	53.07	53.00	527,300.00
2023/01/04	51.32	51.00	50.96	175,200.00
2023/01/03	50.98	50.25	50.06	92,100.00
2022/12/30	51.29	50.94	50.90	107,300.00
2022/12/29	50.71	50.50	50.48	102,600.00
2022/12/28	51.70	51.06	50.93	179,900.00
2022/12/27	51.24	51.21	51.20	82,900.00
2022/12/23	51.14	50.92	50.71	105,000.00
2022/12/22	51.13	50.69	50.58	155,500.00
2022/12/21	51.70	51.15	51.12	156,500.00
2022/12/20	51.20	51.19	51.14	297,800.00
2022/12/19	50.56	50.42	50.40	205,000.00
2022/12/16	50.96	50.22	50.22	439,000.00
2022/12/15	51.90	51.40	51.40	295,800.00
2022/12/14	52.10	51.48	51.47	517,900.00
2022/12/13	51.28	50.43	50.34	534,600.00
2022/12/12	49.68	49.12	48.82	644,900.00
2022/12/09	49.79	49.14	49.11	864,700.00
2022/12/08	49.68	49.34	49.25	449,900.00
2022/12/07	48.88	48.45	48.42	288,500.00
2022/12/06	48.03	48.01	48.01	468,600.00
2022/12/05	48.68	47.95	47.85	327,600.00
2022/12/02	49.75	49.03	48.88	559,800.00
2022/12/01	50.50	49.68	49.68	496,622.00
2022/11/30	48.83	48.58	48.32	919,900.00
2022/11/29	48.75	48.61	48.60	302,100.00
2022/11/28	48.51	47.30	47.29	277,100.00
2022/11/25	49.05	47.76	47.73	174,400.00
2022/11/24	49.33	48.86	48.82	188,500.00
2022/11/23	48.79	48.52	48.52	293,600.00
2022/11/22	47.72	47.48	47.36	242,700.00
2022/11/21	47.08	46.89	46.89	363,400.00
2022/11/18	47.35	46.20	46.16	465,500.00
2022/11/17	47.99	47.18	47.18	315,000.00
2022/11/16	49.54	48.45	48.45	303,700.00
2022/11/15	49.97	49.30	49.30	529,100.00
2022/11/14	49.44	48.80	48.80	371,200.00
2022/11/11	48.19	47.50	47.30	337,700.00
2022/11/10	48.35	47.68	47.68	177,500.00
2022/11/09	48.75	47.72	47.52	297,400.00
2022/11/08	48.96	47.64	47.60	284,700.00
2022/11/07	48.30	47.96	47.75	240,400.00
2022/11/04	48.48	48.27	48.27	330,400.00
2022/11/03	49.30	48.40	48.40	308,300.00
2022/11/02	49.29	48.17	48.16	470,800.00
2022/11/01	47.80	47.31	47.30	544,500.00
2022/10/31	46.66	46.15	46.02	517,500.00
2022/10/28	46.63	46.10	46.03	563,300.00
2022/10/27	46.44	45.72	45.72	632,100.00
2022/10/26	46.30	46.20	46.20	557,800.00
2022/10/25	48.00	45.28	45.07	789,700.00
2022/10/21	49.31	48.11	47.86	407,800.00
2022/10/20	49.92	49.69	49.69	210,364.00
2022/10/19	50.34	49.83	49.75	170,700.00
2022/10/18	50.44	49.32	49.27	232,700.00
2022/10/17	50.50	50.03	49.87	279,500.00
2022/10/14	51.31	50.63	50.50	418,400.00
2022/10/13	50.86	50.31	50.27	204,900.00
2022/10/12	51.73	50.72	50.72	196,200.00
2022/10/11	52.70	51.96	51.96	204,900.00
2022/10/10	52.65	52.44	52.10	129,100.00
2022/10/07	53.74	52.40	52.40	206,800.00
2022/10/06	53.43	52.70	52.70	202,400.00
2022/10/05	53.44	52.95	52.93	200,500.00
2022/10/04	53.10	52.83	52.83	266,300.00
2022/10/03	53.67	52.60	52.60	525,200.00
2022/09/30	51.57	50.64	50.64	618,500.00
2022/09/29	52.70	51.59	51.50	299,500.00
2022/09/28	53.38	52.68	52.68	298,000.00
2022/09/27	53.72	53.43	53.43	328,900.00
2022/09/26	55.50	53.58	53.35	458,400.00
2022/09/23	56.39	55.46	55.45	185,600.00
2022/09/22	57.00	57.00	57.00	327,600.00
2022/09/21	56.98	56.84	56.84	380,400.00
2022/09/20	56.79	56.44	56.42	353,700.00
2022/09/19	56.99	56.30	56.30	209,300.00
2022/09/16	57.80	56.30	56.30	2,471,500.00
2022/09/15	56.81	56.81	56.81	674,061.00
2022/09/14	54.65	54.06	54.06	471,900.00
2022/09/13	55.35	54.43	54.38	397,600.00
2022/09/12	55.66	55.01	54.99	272,300.00
2022/09/09	55.94	55.62	55.61	370,100.00
2022/09/08	55.18	54.60	54.59	295,800.00
2022/09/07	55.50	54.91	54.90	393,200.00
2022/09/06	55.00	54.85	54.76	224,500.00
2022/09/05	54.41	53.95	53.95	289,300.00
2022/09/02	55.08	54.64	54.63	598,500.00
2022/09/01	54.60	54.37	54.34	1,131,700.00
2022/08/31	53.10	53.10	53.10	6,024,162.00
2022/08/30	51.99	51.92	51.89	514,200.00
2022/08/29	52.05	52.03	52.02	417,600.00
2022/08/26	52.24	51.83	51.83	394,087.00
2022/08/25	52.12	51.36	51.36	378,000.00
2022/08/24	52.61	52.03	52.03	476,100.00
2022/08/23	52.60	52.17	52.16	516,000.00
2022/08/22	53.43	52.46	52.45	533,800.00
2022/08/19	52.47	52.27	52.27	470,300.00
2022/08/18	51.81	51.83	51.81	656,100.00
2022/08/17	51.60	51.46	51.46	443,000.00
2022/08/16	50.85	50.67	50.67	429,500.00
2022/08/15	51.60	50.13	50.13	627,600.00
2022/08/12	52.71	51.21	51.20	1,596,800.00
2022/08/11	54.88	54.74	54.74	232,600.00
2022/08/10	53.89	53.79	53.79	343,700.00
2022/08/08	54.40	53.91	53.91	166,800.00
2022/08/05	54.26	53.79	53.79	161,500.00
2022/08/04	54.76	54.06	54.03	249,600.00
2022/08/03	55.49	54.63	54.60	184,000.00
2022/08/02	56.98	56.26	56.26	329,800.00
2022/08/01	54.30	54.13	54.11	195,800.00
2022/07/29	53.38	53.05	52.79	388,600.00
2022/07/28	53.63	53.51	53.51	165,300.00
2022/07/27	53.72	52.69	52.69	293,200.00
2022/07/26	54.00	53.05	53.01	257,300.00
2022/07/25	55.24	53.96	53.92	229,600.00
2022/07/22	55.98	55.30	55.30	234,000.00
2022/07/21	55.55	55.04	55.04	243,400.00
2022/07/20	54.28	54.28	54.27	175,300.00
2022/07/19	53.70	53.54	53.54	385,500.00
2022/07/18	52.49	52.15	52.15	172,000.00
2022/07/15	52.27	52.11	52.10	232,900.00
2022/07/14	52.81	51.64	51.64	298,300.00
2022/07/13	53.55	52.52	52.52	332,500.00
2022/07/12	53.24	52.58	52.56	281,600.00
2022/07/08	53.31	51.88	51.88	243,700.00
2022/07/07	53.01	53.01	53.01	352,700.00
2022/07/06	52.40	51.79	51.79	176,000.00
2022/07/05	52.70	51.80	51.77	174,100.00
2022/07/04	52.96	52.74	52.63	107,200.00
2022/07/01	52.96	52.75	52.75	166,400.00
2022/06/30	53.18	52.64	52.56	390,200.00
2022/06/29	53.01	52.58	52.58	252,600.00
2022/06/28	53.38	52.45	52.43	326,500.00
2022/06/27	53.30	53.30	53.30	377,400.00
2022/06/24	52.27	52.07	52.07	222,200.00
2022/06/23	52.46	51.70	51.67	209,700.00
2022/06/22	52.11	51.90	51.90	341,300.00
2022/06/21	51.93	51.23	51.15	290,800.00
2022/06/20	51.37	51.15	51.00	333,800.00
2022/06/17	51.66	50.57	50.06	3,129,205.00
2022/06/16	54.37	52.51	52.50	526,085.00
2022/06/15	53.61	53.19	53.18	479,600.00
2022/06/14	55.03	53.75	53.68	277,700.00
2022/06/13	57.06	54.93	54.76	309,700.00
2022/06/10	59.00	57.30	57.23	179,500.00
2022/06/09	59.00	58.94	58.89	403,600.00
2022/06/08	58.38	58.38	58.38	236,000.00
2022/06/07	57.72	57.48	57.48	224,100.00
2022/06/06	57.83	57.47	57.43	186,600.00
2022/06/03	58.12	57.43	57.43	150,300.00
2022/06/02	59.03	57.20	57.03	365,100.00
2022/06/01	59.30	58.91	58.91	229,300.00
2022/05/31	59.48	58.45	58.04	755,400.00
2022/05/30	59.14	59.00	59.00	206,400.00
2022/05/27	57.80	57.76	57.76	236,900.00
2022/05/26	58.94	55.52	55.50	368,800.00
2022/05/25	56.72	55.03	55.00	271,900.00
2022/05/24	56.75	55.91	55.84	202,700.00
2022/05/23	55.90	55.17	54.97	224,500.00
2022/05/20	55.61	55.63	55.61	220,800.00
2022/05/19	53.43	53.29	53.26	166,900.00
2022/05/18	53.79	53.67	53.65	205,808.00
2022/05/17	53.75	53.01	53.00	236,800.00
2022/05/13	52.30	52.13	52.09	141,600.00
2022/05/12	52.23	51.44	51.28	240,700.00
2022/05/11	53.44	52.95	52.95	315,610.00
2022/05/10	54.30	53.65	53.59	272,200.00
2022/05/09	54.36	54.17	54.12	175,000.00
2022/05/06	54.17	53.98	53.97	246,700.00
2022/05/05	54.51	54.47	54.47	175,900.00
2022/05/04	53.71	53.50	53.50	340,600.00
2022/04/29	56.20	53.43	53.13	570,000.00
2022/04/28	57.00	56.02	55.92	150,400.00
2022/04/27	55.26	54.81	54.81	151,300.00
2022/04/26	54.98	54.20	54.10	147,100.00
2022/04/25	55.40	54.90	54.87	104,300.00
2022/04/22	55.73	55.39	55.39	71,800.00
2022/04/21	55.94	55.77	55.50	193,300.00
2022/04/20	56.72	56.16	56.07	89,500.00
2022/04/19	56.34	56.15	56.03	150,300.00
2022/04/18	56.89	55.61	55.54	63,800.00
2022/04/14	57.36	56.59	56.59	154,200.00
2022/04/13	56.59	56.21	56.20	77,500.00
2022/04/12	56.96	56.02	56.02	200,400.00
2022/04/11	56.62	56.20	56.20	83,100.00
2022/04/08	57.19	56.85	56.85	124,500.00
2022/04/07	57.18	56.92	56.92	185,000.00
2022/04/06	57.90	57.17	57.17	191,900.00
2022/04/05	57.51	56.86	56.86	98,500.00
2022/04/04	57.68	57.25	57.20	111,600.00
2022/04/01	57.41	57.11	57.11	238,500.00
2022/03/31	57.50	55.32	55.00	407,000.00
2022/03/30	59.05	57.23	56.98	284,800.00
2022/03/29	59.12	59.12	59.12	107,800.00
2022/03/28	58.92	57.75	57.46	129,200.00
2022/03/25	59.87	58.92	58.92	171,500.00
2022/03/24	59.00	57.86	57.83	428,000.00
2022/03/23	58.50	58.17	58.17	349,900.00
2022/03/22	56.00	54.75	54.65	313,200.00
2022/03/21	56.49	55.63	55.41	157,900.00
2022/03/18	56.76	56.00	56.00	399,300.00
2022/03/17	59.00	55.50	55.49	291,400.00
2022/03/16	55.48	54.90	54.80	224,300.00
2022/03/15	55.30	54.70	54.70	232,300.00
2022/03/14	55.14	54.51	54.50	257,900.00
2022/03/11	55.60	55.00	54.80	224,900.00
2022/03/10	57.48	56.13	56.02	179,700.00
2022/03/09	56.75	56.00	55.94	149,200.00
2022/03/08	57.02	56.43	56.41	127,200.00
2022/03/07	58.60	57.06	57.05	214,100.00
2022/03/04	59.29	58.17	58.09	221,400.00
2022/03/03	60.26	59.12	59.12	326,200.00
2022/03/02	60.61	59.98	59.98	222,900.00
2022/03/01	60.14	59.55	59.55	185,500.00
2022/02/28	59.99	59.60	59.50	423,600.00
2022/02/25	60.10	59.61	59.61	244,900.00
2022/02/24	59.98	58.55	58.46	206,900.00
2022/02/23	60.90	60.12	60.06	138,400.00
2022/02/22	59.94	59.33	59.30	168,900.00
2022/02/21	60.39	60.01	60.00	52,200.00
2022/02/18	60.63	60.12	60.12	165,500.00
2022/02/17	61.47	60.34	60.34	307,400.00
2022/02/16	60.58	60.28	60.28	173,000.00
2022/02/15	60.51	60.21	60.21	290,100.00
2022/02/14	60.37	60.23	60.23	123,900.00
2022/02/11	60.57	60.22	60.21	119,300.00
2022/02/10	60.75	60.35	60.35	243,700.00
2022/02/09	61.75	60.00	60.00	259,500.00
2022/02/08	62.10	61.42	61.42	155,600.00
2022/02/07	61.00	60.97	60.96	139,200.00
2022/02/04	60.47	60.18	60.15	185,100.00
2022/02/03	60.35	60.36	60.35	465,200.00
2022/01/31	60.30	59.16	58.84	323,000.00
2022/01/28	60.17	59.90	59.88	1,016,700.00
2022/01/27	59.62	59.39	59.38	430,000.00
2022/01/26	59.73	59.67	59.67	229,800.00
2022/01/25	59.80	59.88	59.80	227,300.00
2022/01/24	59.78	59.31	59.30	103,500.00
2022/01/21	59.79	59.62	59.60	302,400.00
2022/01/20	59.50	59.12	59.12	395,400.00
2022/01/19	60.00	58.59	58.54	189,000.00
2022/01/18	59.60	59.12	59.12	130,900.00
2022/01/17	59.68	59.12	59.00	91,000.00
2022/01/14	59.00	59.00	59.00	129,200.00
2022/01/13	58.73	58.74	58.73	164,800.00
2022/01/12	58.80	58.66	58.66	193,700.00
2022/01/11	58.00	58.00	58.00	291,000.00
2022/01/10	58.36	57.63	57.52	123,900.00
2022/01/07	58.80	57.53	57.52	159,000.00
2022/01/06	57.80	57.76	57.76	175,600.00
2022/01/05	56.19	55.83	55.80	160,300.00
2022/01/04	55.86	55.34	55.34	141,700.00
2022/01/03	55.65	55.65	55.65	41,300.00
2021/12/31	55.79	55.13	55.01	103,000.00
2021/12/30	55.93	55.59	55.58	60,200.00
2021/12/29	56.24	55.98	55.95	56,000.00
2021/12/28	55.73	55.65	55.64	31,700.00
2021/12/27	55.86	55.61	55.61	20,700.00
2021/12/24	55.94	55.76	55.69	44,900.00
2021/12/23	55.76	55.74	55.72	106,000.00
2021/12/22	55.92	55.24	55.24	205,200.00
2021/12/21	56.36	56.01	56.01	160,100.00
2021/12/20	55.19	54.55	54.54	355,138.00
2021/12/17	55.77	55.44	55.33	351,300.00
2021/12/16	55.92	55.65	55.65	593,600.00
2021/12/15	56.05	55.69	55.69	200,000.00
2021/12/14	56.16	55.77	55.76	212,900.00
2021/12/13	56.34	55.59	55.40	357,800.00
2021/12/10	56.86	56.16	56.16	644,087.00
2021/12/09	56.85	55.86	55.80	395,700.00
2021/12/08	54.67	54.16	54.14	266,700.00
2021/12/07	55.64	54.62	54.62	406,000.00
2021/12/06	57.09	55.90	55.62	307,600.00
2021/12/03	57.27	56.80	56.72	311,200.00
2021/12/02	57.62	56.93	56.91	286,100.00
2021/12/01	57.98	57.66	57.64	382,600.00
2021/11/30	58.69	56.90	56.59	1,987,400.00
2021/11/29	58.77	58.38	58.37	233,500.00
2021/11/26	58.89	58.50	58.50	263,800.00
2021/11/25	60.53	59.99	59.99	176,300.00
2021/11/24	60.69	60.02	60.00	202,700.00
2021/11/23	60.70	60.46	60.45	137,800.00
2021/11/22	60.88	60.89	60.88	153,800.00
2021/11/19	60.94	60.32	60.12	369,200.00
2021/11/18	61.10	60.95	60.92	215,500.00
2021/11/17	61.10	60.86	60.85	140,900.00
2021/11/16	60.99	60.75	60.71	283,100.00
2021/11/15	60.21	60.07	60.07	1,090,300.00
2021/11/12	60.63	60.05	60.00	115,400.00
2021/11/11	60.48	60.06	60.00	172,800.00
2021/11/10	60.00	60.00	60.00	276,700.00
2021/11/09	59.89	59.47	59.31	108,900.00
2021/11/08	60.56	59.66	59.60	134,500.00
2021/11/05	61.54	59.60	59.60	851,500.00
2021/11/03	60.00	57.64	57.64	231,500.00
2021/11/02	60.16	59.68	59.64	1,124,000.00
2021/11/01	58.23	58.02	58.00	118,700.00
2021/10/29	58.30	57.99	57.93	333,600.00
2021/10/28	57.24	56.96	56.96	88,200.00
2021/10/27	57.28	57.11	57.10	174,300.00
2021/10/26	56.90	56.48	56.29	155,500.00
2021/10/25	57.65	56.82	56.82	113,100.00
2021/10/22	57.61	57.45	57.44	161,300.00
2021/10/21	57.82	56.96	56.95	252,700.00
2021/10/20	57.77	57.58	57.58	116,700.00
2021/10/19	57.12	57.04	57.00	110,500.00
2021/10/18	56.50	56.20	56.10	154,500.00
2021/10/15	56.19	55.77	55.70	333,500.00
2021/10/14	56.19	55.50	55.38	284,200.00
2021/10/13	55.50	55.30	55.26	195,600.00
2021/10/12	54.41	54.41	54.41	342,000.00
2021/10/11	53.99	53.76	53.76	266,700.00
2021/10/08	54.13	53.69	53.69	289,200.00
2021/10/07	53.14	52.99	52.99	215,500.00
2021/10/06	52.95	52.69	52.66	206,800.00
2021/10/05	52.10	51.91	51.90	445,289.00
2021/10/04	52.27	52.10	52.09	185,400.00
2021/10/01	53.49	51.43	51.38	331,600.00
2021/09/30	53.45	53.10	53.04	427,700.00
2021/09/29	51.80	51.13	51.03	179,800.00
2021/09/28	50.78	50.28	50.08	230,900.00
2021/09/27	51.07	50.63	50.63	82,200.00
2021/09/24	51.49	50.79	50.78	120,600.00
2021/09/23	51.79	51.47	51.45	102,400.00
2021/09/22	52.41	51.15	51.11	72,500.00
2021/09/21	51.87	51.64	51.62	136,800.00
2021/09/20	52.31	51.43	51.42	127,000.00
2021/09/17	52.99	52.26	52.26	478,300.00
2021/09/16	53.61	53.29	53.29	85,576.00
2021/09/15	54.27	53.00	52.77	229,800.00
2021/09/14	54.34	54.01	54.00	317,200.00
2021/09/13	54.65	54.38	54.38	260,700.00
2021/09/10	54.81	54.60	54.60	538,700.00
2021/09/09	54.98	54.54	54.51	305,900.00
2021/09/08	56.18	54.39	54.20	234,200.00
2021/09/07	56.89	56.38	56.38	199,900.00
2021/09/06	57.00	55.34	55.31	175,700.00
2021/09/03	56.73	56.01	55.93	190,100.00
2021/09/02	56.81	56.49	56.48	218,300.00
2021/09/01	57.24	56.70	56.70	273,700.00
2021/08/31	55.30	54.69	54.32	500,500.00
2021/08/30	56.50	56.30	56.30	218,100.00
2021/08/27	56.29	55.83	55.83	186,800.00
2021/08/26	56.80	56.38	56.35	183,000.00
2021/08/25	56.50	56.07	56.03	96,900.00
2021/08/24	56.95	56.64	56.61	181,200.00
2021/08/23	56.64	55.35	55.29	489,900.00
2021/08/20	56.35	56.07	56.00	142,400.00
2021/08/19	56.79	55.42	55.41	179,200.00
2021/08/18	57.40	56.67	56.65	145,700.00
2021/08/17	57.45	56.62	56.56	169,300.00
2021/08/16	56.86	56.62	56.56	165,600.00
2021/08/13	57.20	57.04	57.00	71,700.00
2021/08/12	57.74	56.97	56.91	395,700.00
2021/08/11	58.44	57.30	57.14	366,300.00
2021/08/10	57.80	57.33	57.33	242,400.00
2021/08/06	58.38	57.90	57.90	197,400.00
2021/08/05	58.45	57.39	57.00	215,700.00
2021/08/04	59.25	58.06	58.01	198,900.00
2021/08/03	59.56	59.00	59.00	227,600.00
2021/08/02	60.19	59.79	59.79	389,600.00
2021/07/30	60.34	59.65	59.44	430,200.00
2021/07/29	61.09	60.68	60.68	230,800.00
2021/07/28	61.50	60.42	60.40	263,300.00
2021/07/27	62.69	61.90	61.90	215,700.00
2021/07/26	63.24	62.18	62.15	132,400.00
2021/07/23	63.28	62.60	62.59	143,500.00
2021/07/22	62.95	62.20	62.20	333,800.00
2021/07/21	61.97	61.60	61.50	452,300.00
2021/07/19	63.59	61.45	61.23	350,700.00
2021/07/16	63.95	63.61	63.40	127,000.00
2021/07/15	64.05	63.12	63.11	536,000.00
2021/07/14	64.49	63.46	63.30	196,600.00
2021/07/13	64.51	63.54	63.49	269,300.00
2021/07/12	64.22	63.78	63.78	319,300.00
2021/07/09	64.40	63.93	63.93	315,600.00
2021/07/08	65.27	65.17	65.17	226,800.00
2021/07/07	64.76	64.78	64.76	325,200.00
2021/07/06	64.15	63.54	63.53	139,800.00
2021/07/05	63.95	63.95	63.95	110,400.00
2021/07/02	63.48	63.20	63.20	279,500.00
2021/07/01	63.92	63.24	63.20	312,800.00
2021/06/30	65.51	64.15	63.92	714,961.00
2021/06/29	64.20	63.20	63.15	383,000.00
2021/06/28	63.72	63.40	63.27	173,900.00
2021/06/25	64.25	64.02	64.02	586,400.00
2021/06/24	64.15	63.95	63.93	200,400.00
2021/06/23	64.39	63.96	63.96	241,500.00
2021/06/22	63.45	63.30	63.28	348,500.00
2021/06/21	63.42	63.23	63.17	243,700.00
2021/06/18	64.78	64.78	64.78	704,800.00
2021/06/17	62.96	62.86	62.84	175,500.00
2021/06/16	62.92	62.50	62.46	215,900.00
2021/06/15	63.25	62.61	62.58	280,200.00
2021/06/14	63.01	63.00	62.77	88,500.00
2021/06/11	63.01	62.70	62.63	180,100.00
2021/06/10	63.21	62.50	62.43	288,800.00
2021/06/09	63.61	62.91	62.75	228,000.00
2021/06/08	63.94	63.38	63.12	324,400.00
2021/06/07	64.07	63.93	63.93	227,700.00
2021/06/04	64.00	63.21	63.20	251,100.00
2021/06/03	64.25	63.99	63.99	223,600.00
2021/06/02	64.70	64.21	64.09	327,400.00
2021/06/01	65.20	64.24	64.24	219,500.00
2021/05/31	65.40	64.86	64.81	221,600.00
2021/05/28	65.09	64.86	64.86	205,911.00
2021/05/27	64.68	64.58	64.49	1,083,900.00
2021/05/26	63.80	64.07	64.06	219,100.00
2021/05/25	63.80	64.07	64.06	219,100.00
2021/05/24	63.90	64.06	63.90	154,300.00
2021/05/21	64.40	64.73	64.73	182,900.00
2021/05/20	65.00	65.06	65.06	242,300.00
2021/05/19	64.82	65.29	65.23	156,300.00
2021/05/18	64.32	65.45	65.45	190,700.00
2021/05/17	64.10	64.61	64.61	126,200.00
2021/05/14	64.25	64.95	64.79	287,200.00
2021/05/12	65.70	66.12	66.12	208,100.00
2021/05/11	65.71	66.38	66.36	367,600.00
2021/05/10	66.50	66.89	66.89	160,600.00
2021/05/04	66.05	66.30	66.05	558,100.00
2021/05/03	66.03	67.16	67.15	269,500.00
2021/04/30	66.50	67.26	67.24	479,300.00
2021/04/28	65.32	65.51	65.49	361,500.00
2021/04/27	64.62	65.34	65.34	252,900.00
2021/04/26	63.22	64.78	64.62	192,500.00
2021/04/23	63.94	65.48	65.48	340,100.00
2021/04/22	63.32	63.96	63.94	301,000.00
2021/04/16	64.00	65.00	65.00	198,000.00
2021/04/09	64.01	64.24	64.24	313,800.00
2021/04/08	65.00	65.30	65.00	291,700.00
2021/04/07	65.02	65.28	65.27	228,600.00
2021/04/02	65.50	65.71	65.70	388,700.00
2021/04/01	65.50	65.71	65.70	388,700.00
2021/03/26	65.40	65.51	65.51	643,200.00
2021/03/25	65.40	65.60	65.52	575,000.00
2021/03/24	66.55	66.78	66.71	661,400.00
2021/03/23	66.25	66.71	66.70	418,400.00
2021/03/22	66.30	66.81	66.70	327,900.00
2021/03/19	66.98	67.21	67.20	735,480.00
2021/03/18	65.09	67.43	67.40	596,200.00
2021/03/17	64.20	65.10	64.20	493,970.00
2021/03/16	64.01	64.50	64.49	434,600.00
2021/03/15	64.56	64.98	64.98	170,000.00
2021/03/12	64.86	65.08	65.00	352,730.00
2021/03/11	65.01	65.58	65.57	356,900.00
2021/03/10	64.32	64.86	64.76	666,926.00
2021/03/09	60.50	65.20	65.20	1,148,800.00
2021/03/08	54.28	62.03	62.00	621,900.00
2021/03/05	53.02	53.70	53.69	246,300.00
2021/03/04	52.50	53.99	53.99	277,000.00
2021/03/03	52.10	52.67	52.64	259,900.00
2021/03/02	51.95	53.66	53.60	397,600.00
2021/03/01	51.20	51.77	51.64	465,400.00
2021/02/26	51.90	52.50	52.32	608,800.00
2021/02/25	51.78	52.96	52.96	474,100.00
2021/02/24	52.00	53.77	53.72	410,500.00
2021/02/23	49.16	51.96	51.95	302,300.00
2021/02/22	49.13	49.45	49.45	348,754.00
2021/02/19	49.26	49.63	49.60	500,900.00
2021/02/18	50.29	51.59	51.59	414,200.00
2021/02/17	51.62	51.75	51.64	377,600.00
2021/02/16	53.34	54.03	54.03	236,300.00
2021/02/15	53.05	54.44	54.44	174,300.00
2021/02/12	53.82	54.40	54.20	213,000.00
2021/02/11	53.82	54.40	54.20	213,000.00
2021/02/10	54.11	54.40	54.40	423,300.00
2021/02/09	54.74	55.48	55.32	234,700.00
2021/02/08	55.82	56.40	55.99	240,800.00
2021/02/05	57.75	57.91	57.90	375,100.00
2021/02/04	57.88	59.70	58.50	412,300.00
2021/02/03	59.07	59.70	59.70	133,200.00
2021/02/02	58.04	58.85	58.83	261,000.00
2021/02/01	57.00	57.66	57.60	710,400.00
2021/01/29	57.30	57.84	57.80	690,400.00
2021/01/28	56.50	57.94	57.90	266,400.00
2021/01/27	57.32	57.96	57.93	249,000.00
2021/01/26	57.41	58.69	58.65	339,000.00
2021/01/25	57.53	57.85	57.84	285,200.00
2021/01/22	57.60	58.11	58.10	549,500.00
2021/01/21	56.50	57.57	57.57	241,800.00
2021/01/20	55.99	56.21	56.21	181,000.00
2021/01/19	56.00	56.12	56.00	172,500.00
2021/01/18	56.29	56.50	56.30	83,000.00
2021/01/15	56.06	57.10	56.99	234,500.00
2021/01/14	55.97	56.20	56.20	358,300.00
2021/01/13	56.06	56.70	56.35	450,200.00
2021/01/12	57.00	57.01	57.00	244,100.00
2021/01/11	57.00	57.71	57.68	940,352.00
2021/01/08	56.00	57.52	57.52	258,400.00
2021/01/07	55.84	56.25	56.18	195,100.00
2021/01/06	56.00	56.40	56.39	198,700.00
2021/01/05	55.50	56.65	56.64	2,558,200.00
2021/01/04	55.62	56.01	56.00	195,475.00
2021/01/01	55.84	56.06	56.00	160,100.00
2020/12/31	55.84	56.06	56.00	160,100.00
2020/12/30	55.67	56.09	56.09	200,400.00
2020/12/29	55.20	55.77	55.70	214,400.00
2020/12/25	54.80	55.60	55.52	136,000.00
2020/12/24	54.80	55.60	55.52	136,000.00
2020/12/23	54.35	55.07	55.01	312,100.00
2020/12/22	54.60	55.25	54.99	380,100.00
2020/12/17	55.55	56.10	56.10	253,200.00
2020/12/16	56.06	56.17	56.06	353,900.00
2020/12/15	56.26	56.65	56.60	339,400.00
2020/12/14	55.21	55.95	55.95	236,100.00
2020/12/11	55.30	55.70	55.50	597,400.00
2020/12/10	54.04	55.04	54.56	436,200.00
2020/12/09	54.88	55.09	55.07	319,000.00
2020/12/08	54.26	55.13	55.08	367,000.00
2020/12/07	53.50	54.60	54.56	251,600.00
2020/12/04	53.37	54.23	54.13	217,200.00
2020/12/03	53.46	54.77	54.72	314,200.00
2020/12/02	52.69	54.06	54.06	289,200.00
2020/12/01	53.32	54.59	54.52	333,600.00
2020/11/30	52.71	53.07	53.07	1,432,800.00
2020/11/27	52.24	53.00	52.90	658,400.00
2020/11/26	53.34	54.06	53.99	163,700.00
2020/11/25	53.90	54.42	54.42	448,800.00
2020/11/24	53.92	54.91	54.85	351,200.00
2020/11/23	53.48	54.22	54.20	343,000.00
2020/11/20	51.03	53.68	53.68	535,700.00
2020/11/19	50.98	51.38	51.22	997,000.00
2020/11/18	51.25	51.74	51.71	350,400.00
2020/11/17	51.20	52.96	52.96	281,800.00
2020/11/16	50.18	51.74	51.70	200,600.00
2020/11/13	49.84	51.03	51.00	277,200.00
2020/11/12	50.36	51.05	51.00	227,300.00
2020/11/11	49.68	50.35	50.32	337,200.00
2020/11/10	46.80	50.98	50.91	448,600.00
2020/11/09	45.84	46.51	46.35	209,700.00
2020/11/06	45.03	45.83	45.80	147,100.00
2020/11/05	45.51	45.88	45.80	153,200.00
2020/11/04	45.63	46.00	45.83	91,200.00
2020/11/03	45.21	46.18	46.17	129,900.00
2020/11/02	44.71	45.42	45.42	148,700.00
2020/10/30	44.00	44.50	44.39	309,800.00
2020/10/29	43.92	44.75	44.67	270,800.00
2020/10/28	44.40	44.63	44.42	339,500.00
2020/10/27	44.72	45.30	45.12	210,800.00
2020/10/26	44.20	45.45	45.40	210,800.00
2020/10/23	42.67	44.00	44.00	154,600.00
2020/10/22	41.80	43.05	43.03	148,200.00
2020/10/21	41.65	42.50	42.49	328,500.00
2020/10/20	41.55	41.95	41.95	186,500.00
2020/10/19	41.09	42.06	41.96	228,500.00
2020/10/16	40.72	40.73	40.72	295,500.00
2020/10/13	42.32	42.64	42.57	145,700.00
2020/10/12	42.67	43.16	43.16	124,800.00
2020/10/09	42.82	42.94	42.93	139,300.00
2020/10/08	42.67	43.54	43.52	304,300.00
2020/10/07	42.07	44.04	44.04	224,500.00
2020/10/06	42.07	42.61	42.57	517,300.00
2020/10/05	40.58	42.05	42.04	397,900.00
2020/10/02	39.64	39.92	39.91	149,200.00
2020/10/01	39.55	39.88	39.81	102,400.00
2020/09/30	39.63	39.73	39.68	486,600.00
2020/09/29	40.06	40.30	40.29	193,500.00
2020/09/28	39.85	39.99	39.93	95,700.00
2020/09/25	39.75	40.50	40.50	322,300.00
2020/09/24	39.73	40.16	40.00	308,700.00
2020/09/23	41.00	41.57	41.47	234,400.00
2020/09/22	40.88	41.80	41.70	445,700.00
2020/09/18	39.99	40.60	40.53	627,900.00
2020/09/17	40.79	41.52	41.50	318,300.00
2020/09/16	39.76	42.02	42.02	485,600.00
2020/09/10	38.85	39.30	39.30	267,500.00
2020/09/09	39.39	39.79	39.76	165,800.00
2020/09/08	39.78	39.98	39.83	80,700.00
2020/09/04	40.00	40.26	40.19	158,400.00
2020/09/03	40.11	40.22	40.17	231,500.00
2020/09/02	40.10	40.80	40.80	286,000.00
2020/09/01	40.74	41.28	41.25	170,900.00
2020/08/31	39.10	42.02	42.00	1,574,700.00
2020/08/28	41.91	42.07	42.02	129,300.00
2020/08/27	41.56	42.18	42.18	262,300.00
2020/08/26	40.85	42.32	42.30	187,800.00
2020/08/25	41.26	41.81	41.81	229,000.00
2020/08/24	40.00	41.35	41.35	253,200.00
2020/08/21	39.58	40.16	40.14	2,749,900.00
2020/08/20	39.65	39.75	39.65	221,900.00
2020/08/19	40.38	40.80	40.72	245,700.00
2020/08/18	39.99	40.88	40.88	223,300.00
2020/08/17	39.89	40.22	40.22	163,600.00
2020/08/11	40.41	41.04	41.04	878,000.00
2020/08/10	40.30	40.85	40.80	214,500.00
2020/08/07	40.30	40.85	40.80	214,500.00
2020/08/06	39.67	40.30	40.30	233,800.00
2020/08/05	38.63	39.74	39.74	201,600.00
2020/08/04	38.14	39.32	39.32	484,067.00
2020/08/03	37.37	38.00	37.96	534,300.00
2020/07/29	40.70	41.05	41.00	184,200.00
2020/07/28	39.86	41.30	41.30	333,200.00
2020/07/27	39.95	39.98	39.95	430,700.00
2020/07/23	39.80	39.98	39.95	198,000.00
2020/07/22	39.80	39.97	39.97	208,500.00
2020/07/21	40.00	40.30	40.28	316,300.00
2020/07/20	39.85	39.97	39.96	154,100.00
2020/07/17	40.20	40.36	40.36	1,281,400.00
2020/07/16	39.89	40.46	40.40	826,200.00
2020/07/14	40.25	40.54	40.50	452,500.00
2020/07/13	40.00	40.74	40.73	716,300.00
2020/07/10	41.57	41.75	41.70	282,900.00
2020/07/09	41.57	41.75	41.70	282,900.00
2020/07/08	41.89	42.04	42.00	314,500.00
2020/07/07	42.00	42.51	42.50	198,000.00
2020/07/06	41.62	42.10	42.10	151,900.00
2020/07/03	41.50	41.88	41.85	334,500.00
2020/07/02	41.20	41.78	41.78	404,600.00
2020/07/01	41.02	42.10	42.10	431,200.00
2020/06/30	41.41	41.75	41.74	466,800.00
2020/06/26	41.54	42.12	42.10	242,100.00
2020/06/25	41.07	41.98	41.98	353,600.00
2020/06/24	40.70	41.66	41.66	830,500.00
2020/06/12	42.22	43.96	43.96	1,164,100.00
2020/06/11	43.33	43.63	43.59	559,300.00
2020/06/10	45.47	45.81	45.81	313,400.00
2020/06/09	45.64	46.00	46.00	656,100.00
2020/06/08	45.50	45.65	45.65	841,400.00
2020/06/05	42.49	44.50	44.50	652,600.00
2020/06/04	42.09	42.50	42.49	919,500.00
2020/06/03	40.80	42.07	42.07	575,400.00
2020/06/02	39.99	42.52	42.52	381,200.00
2020/06/01	40.01	41.30	41.27	526,050.00
2020/05/29	39.85	40.15	40.15	1,586,486.00
2020/05/28	39.93	40.02	40.00	666,800.00
2020/05/27	39.66	39.96	39.89	560,200.00
2020/05/26	40.66	40.94	40.90	898,000.00
2020/05/25	40.64	41.19	40.89	432,400.00
2020/05/22	40.64	41.19	40.89	432,400.00
2020/05/21	42.16	42.68	42.67	270,300.00
2020/05/20	42.69	42.82	42.82	557,400.00
2020/05/19	43.70	44.10	43.89	368,604.00
2020/05/18	43.86	43.98	43.98	172,500.00
2020/05/15	43.56	44.16	44.16	594,400.00
2020/05/14	43.70	43.88	43.82	412,800.00
2020/05/13	43.75	44.60	44.60	242,600.00
2020/05/12	43.71	44.22	44.19	262,700.00
2020/05/11	43.93	44.08	44.06	267,700.00
2020/05/08	43.63	45.50	45.50	298,100.00
2020/05/07	43.80	44.63	44.61	210,800.00
2020/05/06	43.80	44.63	44.61	210,800.00
2020/05/05	43.68	43.87	43.80	343,400.00
2020/05/04	43.45	44.00	43.92	599,400.00
2020/05/01	43.08	43.99	43.96	556,600.00
2020/04/30	43.08	43.99	43.96	556,600.00
2020/04/29	42.52	43.75	43.75	438,300.00
2020/04/28	43.86	43.99	43.92	464,250.00
2020/04/27	44.81	45.05	44.93	383,300.00
2020/04/24	47.00	47.11	47.11	262,900.00
2020/04/23	49.47	49.94	49.94	221,700.00
2020/04/22	49.70	50.42	50.42	373,715.00
2020/04/21	50.40	50.40	50.40	179,500.00
2020/04/20	51.28	51.62	51.48	150,700.00
2020/04/17	52.36	53.69	53.67	254,200.00
2020/04/16	52.50	53.53	53.47	374,100.00
2020/04/15	51.25	52.53	52.53	371,800.00
2020/04/14	49.93	51.50	51.50	322,800.00
2020/04/13	49.00	49.46	49.32	141,600.00
2020/04/10	49.10	49.51	49.51	549,200.00
2020/04/09	49.10	49.51	49.51	549,200.00
2020/04/08	48.80	49.92	49.92	272,100.00
2020/04/07	49.66	51.87	51.87	447,700.00
2020/04/06	48.78	49.99	49.93	304,300.00
2020/04/03	48.33	48.97	48.96	467,700.00
2020/04/02	47.00	48.14	48.14	465,000.00
2020/04/01	48.22	48.75	48.75	536,800.00
2020/03/31	48.09	50.00	50.00	402,834.00
2020/03/30	46.00	47.02	47.00	607,400.00
2020/03/27	47.85	48.74	48.74	574,500.00
2020/03/26	45.06	47.50	47.50	514,700.00
2020/03/25	44.59	45.29	45.29	580,200.00
2020/03/24	44.16	45.55	45.55	982,300.00
2020/03/23	42.59	46.75	46.75	645,300.00
2020/03/20	46.00	52.44	52.44	752,600.00
2020/03/19	46.46	46.75	46.66	571,600.00
2020/03/18	49.23	50.27	50.22	937,218.00
2020/03/17	49.56	50.24	50.24	479,800.00
2020/03/16	49.00	49.48	49.33	534,600.00
2020/03/13	46.21	53.03	53.03	533,200.00
2020/03/12	47.98	49.53	49.50	495,500.00
2020/03/11	48.80	49.65	49.65	444,700.00
2020/03/10	47.86	48.60	48.50	502,100.00
2020/03/09	50.00	50.13	50.12	251,000.00
2020/03/06	51.01	52.39	52.39	200,200.00
2020/03/05	52.12	52.46	52.43	262,600.00
2020/03/04	51.78	52.40	52.22	359,300.00
2020/03/03	52.16	52.46	52.46	445,000.00
2020/03/02	53.06	53.50	53.10	285,600.00
2020/02/28	53.82	54.45	54.40	489,700.00
2020/02/27	55.73	55.93	55.92	260,400.00
2020/02/26	56.01	56.23	56.19	138,600.00
2020/02/25	56.37	57.28	57.10	316,600.00
2020/02/24	56.84	57.28	57.19	136,000.00
2020/02/21	57.72	57.89	57.82	198,900.00
2020/02/20	57.82	58.02	58.00	206,100.00
2020/02/19	57.85	58.14	58.11	168,385.00
2020/02/18	57.01	58.00	58.00	191,500.00
2020/02/17	57.95	58.08	58.00	59,800.00
2020/02/14	57.90	58.15	58.07	128,900.00
2020/02/13	58.00	58.11	58.11	125,900.00
2020/02/12	57.91	58.10	58.01	220,600.00
2020/02/11	57.21	58.11	58.00	157,000.00
2020/02/10	56.03	58.43	58.43	302,500.00
2020/02/07	57.38	58.02	58.00	289,400.00
2020/02/06	57.91	58.70	58.70	163,700.00
2020/02/05	57.71	58.20	58.17	180,700.00
2020/02/04	56.93	57.30	57.30	279,100.00
2020/02/03	55.89	56.51	56.51	431,300.00
2020/01/31	55.75	56.00	55.91	523,200.00
2020/01/30	55.36	55.84	55.84	230,300.00
2020/01/29	55.52	55.79	55.77	145,100.00
2020/01/28	54.13	55.59	55.56	462,200.00
2020/01/27	56.06	56.88	56.66	530,700.00
2020/01/24	56.06	56.88	56.66	530,700.00
2020/01/23	56.20	56.73	56.63	260,300.00
2020/01/22	56.70	57.46	57.42	204,000.00
2020/01/21	57.10	57.50	57.50	145,200.00
2020/01/20	57.73	58.08	58.06	80,300.00
2020/01/17	56.97	58.06	58.06	203,900.00
2020/01/16	56.40	57.49	57.49	194,700.00
2020/01/15	57.31	57.79	57.78	165,600.00
2020/01/14	56.09	57.95	57.95	423,700.00
2020/01/13	55.50	55.84	55.83	422,700.00
2020/01/10	55.52	56.06	56.06	264,100.00
2020/01/09	55.67	55.89	55.83	153,400.00
2020/01/08	55.70	56.33	56.33	71,800.00
2020/01/07	56.19	56.51	56.51	95,500.00
2020/01/06	55.76	56.27	56.21	103,300.00
2020/01/03	56.14	56.21	56.15	120,500.00
2020/01/02	55.72	56.35	56.35	71,900.00
2020/01/01	55.31	55.67	55.60	113,800.00
2019/12/31	55.31	55.67	55.60	113,800.00
2019/12/30	55.70	55.82	55.80	67,100.00
2019/12/27	55.53	55.70	55.70	48,800.00
2019/12/25	54.71	55.06	55.00	63,500.00
2019/12/24	54.71	55.06	55.00	63,500.00
2019/12/23	54.61	54.75	54.67	1,565,000.00
2019/12/20	54.59	55.22	55.22	357,800.00
2019/12/19	54.50	55.09	55.05	283,500.00
2019/12/18	54.50	55.53	55.53	336,200.00
2019/12/17	54.70	54.89	54.89	303,700.00
2019/12/16	53.90	54.55	54.53	272,600.00
2019/12/13	53.75	54.16	54.00	355,100.00
2019/12/12	53.57	53.90	53.57	239,400.00
2019/12/11	54.31	54.84	54.70	219,600.00
2019/12/10	54.75	55.11	55.11	210,500.00
2019/12/09	54.75	55.03	55.00	185,300.00
2019/12/06	54.83	55.50	55.49	129,400.00
2019/12/05	54.68	54.94	54.90	158,000.00
2019/12/04	53.55	54.71	54.61	389,900.00
2019/12/03	53.20	54.09	53.91	236,600.00
2019/12/02	53.70	54.00	53.70	327,900.00
2019/11/29	56.10	56.22	56.22	248,700.00
2019/11/28	56.27	56.50	56.32	108,400.00
2019/11/27	56.48	56.95	56.92	175,100.00
2019/11/26	56.60	57.00	57.00	560,010.00
2019/11/25	57.53	58.09	58.09	255,500.00
2019/11/22	55.96	57.69	57.59	152,400.00
2019/11/21	55.30	56.23	56.21	416,500.00
2019/11/20	55.88	56.25	56.01	226,200.00
2019/11/19	55.82	56.02	56.02	278,400.00
2019/11/18	56.20	57.20	57.20	233,800.00
2019/11/15	55.41	56.92	56.92	399,200.00
2019/11/14	55.80	56.23	55.94	199,800.00
2019/11/13	57.00	57.34	57.00	472,500.00
2019/11/12	57.59	58.90	58.90	485,500.00
2019/11/08	56.46	57.00	57.00	305,100.00
2019/11/07	57.29	58.42	58.42	283,300.00
2019/11/06	56.84	57.67	57.65	431,300.00
2019/11/05	56.30	56.52	56.33	185,600.00
2019/11/01	56.32	56.97	56.90	251,700.00
2019/10/31	56.62	57.35	57.12	434,500.00
2019/10/30	57.69	57.94	57.91	616,000.00
2019/10/29	56.20	58.68	58.65	728,400.00
2019/10/28	56.21	56.62	56.60	283,600.00
2019/10/25	56.21	56.62	56.60	283,600.00
2019/10/24	55.03	55.89	55.89	125,900.00
2019/10/23	54.41	55.06	55.05	224,700.00
2019/10/22	55.57	56.12	55.79	277,200.00
2019/10/21	54.11	56.52	56.49	237,500.00
2019/10/18	53.35	54.29	54.27	676,400.00
2019/10/17	53.38	53.67	53.60	413,200.00
2019/10/16	52.84	54.30	54.30	446,700.00
2019/10/15	52.75	52.98	52.98	198,000.00
2019/10/14	51.90	52.66	52.65	83,800.00
2019/10/11	51.42	51.86	51.85	148,200.00
2019/10/10	51.68	51.92	51.92	205,500.00
2019/10/09	52.50	53.10	52.97	198,400.00
2019/10/08	52.86	54.04	54.04	518,677.00
2019/10/07	52.54	53.19	53.19	140,000.00
2019/10/04	53.50	53.95	53.95	190,000.00
2019/10/03	53.06	53.64	53.62	263,900.00
2019/10/02	53.46	54.04	54.04	279,500.00
2019/10/01	53.43	53.75	53.75	69,300.00
2019/09/30	53.32	53.52	53.50	256,600.00
2019/09/27	53.21	53.65	53.65	230,800.00
2019/09/26	52.70	53.00	52.97	360,600.00
2019/09/25	54.10	54.67	54.67	220,800.00
2019/09/24	55.20	55.20	55.20	324,400.00
2019/09/23	55.17	55.80	55.80	150,200.00
2019/09/20	55.07	55.42	55.26	393,200.00
2019/09/19	55.20	55.31	55.29	333,400.00
2019/09/18	55.58	55.80	55.58	205,800.00
2019/09/17	55.25	55.54	55.54	209,500.00
2019/09/16	55.00	56.17	56.17	113,700.00
2019/09/13	55.00	56.14	56.14	137,400.00
2019/09/12	55.17	55.47	55.42	203,600.00
2019/09/11	54.53	57.70	57.70	200,700.00
2019/09/10	54.26	54.77	54.70	203,300.00
2019/09/09	52.99	53.80	53.74	106,500.00
2019/09/06	53.29	53.65	53.29	212,000.00
2019/09/05	54.78	55.95	55.80	342,300.00
2019/09/04	51.88	55.24	55.24	366,900.00
2019/09/03	52.09	52.52	52.52	150,500.00
2019/08/30	53.04	54.37	54.37	292,600.00
2019/08/29	51.88	52.73	52.73	158,500.00
2019/08/28	51.56	52.39	52.17	214,900.00
2019/08/27	50.98	52.26	52.24	422,000.00
2019/08/26	52.67	53.00	52.67	94,300.00
2019/08/23	53.50	54.16	54.00	228,300.00
2019/08/22	53.25	54.30	54.16	177,600.00
2019/08/21	53.19	53.49	53.40	233,308.00
2019/08/20	52.50	53.63	53.49	493,800.00
2019/08/19	53.00	53.15	53.00	162,400.00
2019/08/16	52.41	53.84	53.54	258,100.00
2019/08/15	52.79	53.73	53.73	361,400.00
2019/08/14	52.77	53.25	53.25	418,700.00
2019/08/13	52.04	53.85	53.85	782,300.00
2019/08/12	54.82	55.18	55.08	352,900.00
2019/08/09	54.82	55.18	55.08	352,900.00
2019/08/08	54.82	55.18	55.08	352,900.00
2019/08/07	55.81	57.21	57.21	338,800.00
2019/08/06	54.39	56.87	56.87	291,600.00
2019/08/05	57.17	58.00	57.38	210,500.00
2019/08/01	60.80	61.58	61.58	97,600.00
2019/07/31	60.89	60.99	60.89	297,200.00
2019/07/30	62.78	63.10	63.10	97,500.00
2019/07/29	63.42	63.70	63.68	61,200.00
2019/07/26	64.20	64.70	64.65	191,000.00
2019/07/25	64.45	64.77	64.70	453,100.00
2019/07/24	64.46	64.70	64.59	136,500.00
2019/07/23	64.10	64.39	64.31	191,500.00
2019/07/22	64.02	64.48	64.17	164,200.00
2019/07/19	64.46	65.20	65.20	288,100.00
2019/07/18	63.67	65.38	65.38	240,200.00
2019/07/17	63.28	63.59	63.59	168,500.00
2019/07/16	63.38	64.59	64.59	111,600.00
2019/07/15	63.30	63.82	63.71	68,000.00
2019/07/12	63.33	64.00	64.00	128,700.00
2019/07/11	63.26	63.71	63.71	104,300.00
2019/07/10	63.17	63.45	63.39	180,100.00
2019/07/09	63.51	64.04	64.03	155,700.00
2019/07/08	63.25	63.91	63.91	148,100.00
2019/07/05	64.74	64.88	64.88	84,800.00
2019/07/04	63.88	64.56	64.56	126,500.00
2019/07/03	63.45	63.78	63.78	272,600.00
2019/07/02	63.29	63.60	63.60	296,100.00
2019/07/01	63.08	63.27	63.17	159,500.00
2019/06/28	62.90	63.15	63.02	293,900.00
2019/06/27	62.71	64.32	64.31	187,200.00
2019/06/26	62.54	63.40	63.37	267,800.00
2019/06/25	63.71	63.79	63.71	265,300.00
2019/06/24	63.30	63.71	63.71	162,700.00
2019/06/21	63.42	64.12	64.12	336,200.00
2019/06/20	63.06	64.10	64.10	230,500.00
2019/06/19	63.33	63.61	63.61	222,300.00
2019/06/18	62.16	63.50	63.50	155,600.00
2019/06/14	64.58	64.80	64.80	222,000.00
2019/06/13	64.06	65.50	65.50	134,000.00
2019/06/12	64.71	65.45	65.45	142,800.00
2019/06/11	65.21	65.70	65.50	204,600.00
2019/06/10	65.35	66.40	66.40	94,600.00
2019/06/07	65.48	65.77	65.77	58,900.00
2019/06/06	64.08	65.85	65.85	288,200.00
2019/06/05	64.82	65.28	65.19	205,000.00
2019/06/04	64.82	65.28	65.19	205,000.00
2019/06/03	63.63	65.10	65.10	155,700.00
2019/05/31	63.03	64.18	64.18	257,800.00
2019/05/30	62.72	63.90	63.90	124,100.00
2019/05/29	62.25	63.06	63.06	133,300.00
2019/05/28	61.75	62.83	62.83	728,400.00
2019/05/27	61.55	61.93	61.77	51,100.00
2019/05/24	61.21	61.72	61.70	117,000.00
2019/05/23	61.49	61.95	61.94	201,700.00
2019/05/22	61.28	62.97	62.95	240,300.00
2019/05/21	60.59	60.60	60.59	330,300.00
2019/05/20	62.00	62.22	62.00	142,700.00
2019/05/17	62.00	62.22	62.00	142,700.00
2019/05/16	62.07	62.40	62.40	198,764.00
2019/05/15	62.69	63.05	63.05	244,100.00
2019/05/14	63.50	63.52	63.50	197,600.00
2019/05/13	63.91	64.71	64.70	112,100.00
2019/05/10	63.80	64.34	64.31	150,500.00
2019/05/09	63.60	64.52	64.52	184,700.00
2019/05/08	64.08	65.12	65.12	244,500.00
2019/05/07	64.20	64.88	64.88	170,600.00
2019/05/06	64.58	65.31	64.97	46,300.00
2019/05/03	65.02	65.42	65.39	198,100.00
2019/05/02	64.70	65.20	65.10	245,300.00
2019/05/01	65.02	65.89	65.80	226,100.00
2019/04/30	65.02	65.89	65.80	226,100.00
2019/04/29	63.81	64.92	64.92	159,700.00
2019/04/26	63.82	64.00	64.00	218,500.00
2019/04/25	62.80	63.84	63.75	217,800.00
2019/04/24	63.89	64.44	64.44	170,100.00
2019/04/23	63.50	63.82	63.76	90,800.00
2019/04/22	63.17	63.51	63.50	132,600.00
2019/04/19	63.31	63.60	63.60	253,200.00
2019/04/18	63.31	63.60	63.60	253,200.00
2019/04/17	63.00	63.45	63.45	144,600.00
2019/04/16	62.82	63.30	63.30	166,600.00
2019/04/15	62.93	63.29	63.29	95,100.00
2019/04/12	62.72	63.43	63.43	327,100.00
2019/04/11	62.58	63.16	63.10	234,700.00
2019/04/10	62.52	63.20	63.17	190,800.00
2019/04/09	62.05	62.64	62.63	294,000.00
2019/04/08	62.00	62.30	62.30	234,000.00
2019/04/05	62.99	63.28	63.18	173,900.00
2019/04/04	62.89	63.27	63.27	136,400.00
2019/04/03	63.05	63.95	63.95	169,100.00
2019/04/02	62.41	63.23	63.23	193,300.00
2019/04/01	62.17	62.90	62.85	167,300.00
2019/03/29	62.36	62.40	62.36	405,100.00
2019/03/28	64.19	64.41	64.41	203,600.00
2019/03/27	63.86	64.43	64.40	220,200.00
2019/03/26	64.02	64.80	64.80	227,200.00
2019/03/25	63.20	64.04	64.04	140,300.00
2019/03/22	63.60	64.18	64.15	294,300.00
2019/03/21	63.35	63.70	63.70	207,900.00
2019/03/20	62.59	63.30	63.27	332,700.00
2019/03/19	63.15	63.27	63.27	183,400.00
2019/03/18	63.32	63.85	63.85	213,600.00
2019/03/15	64.00	64.23	64.00	379,400.00
2019/03/14	64.55	64.84	64.84	330,800.00
2019/03/12	66.50	67.07	67.07	80,500.00
2019/03/11	66.10	66.62	66.42	99,000.00
2019/03/08	66.00	66.32	66.30	248,700.00
2019/03/07	66.41	66.99	66.99	318,200.00
2019/03/06	66.35	66.38	66.35	244,500.00
2019/03/05	67.56	68.06	67.74	281,500.00
2019/03/04	67.38	68.55	68.53	190,026.00
2019/03/01	67.50	68.42	68.41	306,523.00
2019/02/28	68.16	68.56	68.56	377,000.00
2019/02/27	69.64	71.23	71.23	298,800.00
2019/02/26	69.20	69.86	69.86	290,900.00
2019/02/25	69.56	69.90	69.90	247,200.00
2019/02/22	70.96	71.25	71.21	97,900.00
2019/02/21	70.58	71.01	70.94	314,200.00
2019/02/20	70.31	70.86	70.85	235,300.00
2019/02/19	70.30	71.16	71.04	125,900.00
2019/02/18	69.67	70.49	70.30	245,300.00
2019/02/15	70.04	70.60	70.51	349,000.00
2019/02/14	69.61	70.71	70.70	280,400.00
2019/02/13	69.33	70.06	70.06	357,300.00
2019/02/12	68.07	68.33	68.33	444,900.00
2019/02/11	66.62	68.60	68.60	231,000.00
2019/02/08	66.38	67.18	67.18	165,187.00
2019/02/07	66.33	66.89	66.82	304,900.00
2019/02/06	65.95	66.00	65.95	136,300.00
2019/02/05	65.95	66.00	65.95	136,300.00
2019/02/04	65.95	66.00	65.95	136,300.00
2019/02/01	66.51	66.69	66.69	295,500.00
2019/01/31	65.51	66.83	66.82	289,000.00
2019/01/30	65.34	65.92	65.87	332,600.00
2019/01/29	65.61	65.89	65.61	190,800.00
2019/01/28	65.50	65.80	65.80	230,200.00
2019/01/25	65.66	66.13	66.01	358,200.00
2019/01/24	10.99	66.82	66.82	430,100.00
2019/01/23	66.03	66.47	66.47	127,800.00
2019/01/22	66.45	66.90	66.85	92,200.00
2019/01/21	66.43	66.79	66.58	75,600.00
2019/01/18	65.88	66.88	66.85	213,600.00
2019/01/17	66.47	66.70	66.47	254,800.00
2019/01/16	66.47	66.85	66.85	241,800.00
2019/01/15	67.01	67.60	67.60	302,600.00
2019/01/14	67.80	67.97	67.97	232,600.00
2019/01/11	67.92	68.27	68.10	404,800.00
2019/01/10	68.50	68.69	68.69	240,557.00
2019/01/09	68.74	69.17	69.17	362,100.00
2019/01/08	67.78	68.00	67.88	228,500.00
2019/01/07	68.26	68.50	68.50	124,500.00
2019/01/04	66.95	68.57	68.57	261,200.00
2019/01/03	66.31	66.93	66.92	131,300.00
2019/01/02	67.54	67.80	67.58	119,410.00
2019/01/01	66.73	69.58	69.58	157,300.00
2018/12/31	66.73	69.58	69.58	157,300.00
2018/12/28	67.58	68.34	68.34	135,000.00
2018/12/27	66.74	67.80	67.80	140,100.00
2018/12/25	65.83	67.50	67.50	83,100.00
2018/12/24	65.83	67.50	67.50	83,100.00
2018/12/21	65.23	66.10	66.10	431,800.00
2018/12/20	65.73	66.88	66.88	214,800.00
2018/12/19	64.72	65.70	65.70	409,300.00
2018/12/18	64.39	65.18	64.43	333,800.00
2018/12/17	66.45	67.40	67.40	182,900.00
2018/12/14	65.20	66.46	66.45	276,500.00
2018/12/13	64.91	65.93	65.90	383,900.00
2018/12/12	64.50	66.96	66.96	355,000.00
2018/12/11	63.58	64.85	64.71	281,000.00
2018/12/10	64.02	64.90	64.82	313,400.00
2018/12/07	65.64	66.30	65.64	262,900.00
2018/12/06	64.11	65.34	65.34	341,600.00
2018/12/05	66.17	66.90	66.90	174,200.00
2018/12/04	66.36	66.84	66.83	287,800.00
2018/12/03	66.33	67.04	66.92	220,925.00
2018/11/30	64.90	66.10	66.03	779,500.00
2018/11/29	64.52	64.90	64.90	274,446.00
2018/11/28	64.46	64.61	64.61	262,000.00
2018/11/27	65.00	65.38	65.38	158,900.00
2018/11/26	64.03	65.00	65.00	143,300.00
2018/11/23	64.32	64.58	64.54	247,900.00
2018/11/22	64.34	64.83	64.83	138,500.00
2018/11/21	62.30	63.52	63.52	170,100.00
2018/11/20	62.54	63.40	63.33	218,300.00
2018/11/19	63.50	63.70	63.69	220,000.00
2018/11/16	63.22	65.60	65.60	296,600.00
2018/11/15	61.00	62.93	62.90	208,900.00
2018/11/14	61.05	61.61	61.57	261,300.00
2018/11/13	60.73	61.70	61.70	294,100.00
2018/11/09	59.40	60.30	60.30	201,100.00
2018/11/08	58.30	60.68	60.68	236,900.00
2018/11/07	58.06	58.50	58.50	215,300.00
2018/11/06	57.81	58.39	58.39	151,300.00
2018/11/05	57.81	58.39	58.39	151,300.00
2018/11/02	58.06	58.65	58.65	236,900.00
2018/11/01	57.53	58.75	58.73	163,400.00
2018/10/31	57.03	57.80	57.71	305,000.00
2018/10/30	56.65	57.19	57.17	194,200.00
2018/10/29	57.09	57.39	57.29	142,700.00
2018/10/26	55.80	56.46	56.44	167,800.00
2018/10/25	56.55	56.91	56.86	149,400.00
2018/10/24	57.70	58.20	58.00	247,300.00
2018/10/23	58.17	58.28	58.27	131,100.00
2018/10/22	58.31	58.88	58.88	263,753.00
2018/10/19	58.27	58.91	58.90	187,500.00
2018/10/18	57.89	58.80	58.80	196,400.00
2018/10/17	58.12	58.45	58.40	83,500.00
2018/10/16	57.40	57.89	57.88	324,700.00
2018/10/15	58.51	58.63	58.63	248,000.00
2018/10/12	58.45	58.71	58.71	260,251.00
2018/10/11	57.90	58.02	57.99	501,400.00
2018/10/10	60.01	60.20	60.20	322,900.00
2018/10/09	60.51	60.64	60.63	272,227.00
2018/10/08	60.54	60.63	60.63	88,014.00
2018/10/05	60.50	61.24	61.23	221,600.00
2018/10/04	61.41	61.50	61.50	289,800.00
2018/10/03	62.88	63.38	63.36	205,200.00
2018/10/02	62.53	63.40	63.40	192,000.00
2018/10/01	62.18	62.83	62.81	153,200.00
2018/09/28	61.79	62.76	62.75	260,300.00
2018/09/27	61.70	62.14	62.01	148,800.00
2018/09/26	61.68	62.55	62.55	132,100.00
2018/09/25	61.71	61.88	61.88	77,900.00
2018/09/24	61.75	62.12	62.00	85,000.00
2018/09/21	61.04	61.89	61.89	422,900.00
2018/09/20	61.32	61.72	61.72	282,050.00
2018/09/19	60.53	62.92	62.92	291,500.00
2018/09/18	59.68	60.70	60.70	275,400.00
2018/09/17	60.00	60.50	60.50	182,600.00
2018/09/14	60.28	60.79	60.79	148,900.00
2018/09/13	60.51	60.73	60.70	193,900.00
2018/09/12	59.45	60.48	60.48	347,800.00
2018/09/11	59.75	60.48	60.48	210,400.00
2018/09/10	60.24	60.51	60.50	148,400.00
2018/09/07	60.20	60.70	60.70	364,500.00
2018/09/06	60.12	60.56	60.54	332,400.00
2018/09/05	60.59	61.09	61.09	395,300.00
2018/09/04	62.50	62.60	62.60	212,800.00
2018/08/31	62.58	63.16	63.12	458,900.00
2018/08/30	62.28	62.51	62.50	340,000.00
2018/08/29	63.37	63.75	63.75	291,900.00
2018/08/28	63.90	64.42	64.42	125,800.00
2018/08/27	63.62	64.45	64.45	107,400.00
2018/08/24	63.54	63.79	63.76	106,400.00
2018/08/23	63.35	63.77	63.35	312,500.00
2018/08/22	63.10	63.51	63.36	293,500.00
2018/08/21	63.10	63.51	63.36	293,500.00
2018/08/20	63.81	64.03	64.03	213,600.00
2018/08/17	64.70	64.91	64.91	190,400.00
2018/08/16	65.07	65.76	65.75	215,700.00
2018/08/15	65.21	65.67	65.67	202,400.00
2018/08/14	65.74	65.91	65.90	354,100.00
2018/08/13	65.92	66.22	66.21	182,900.00
2018/08/10	65.09	66.11	66.10	220,600.00
2018/08/09	66.01	66.37	66.35	116,200.00
2018/08/08	66.01	66.37	66.35	116,200.00
2018/08/07	66.35	66.73	66.70	87,300.00
2018/08/06	66.20	66.74	66.73	80,800.00
2018/08/02	66.27	66.78	66.76	134,800.00
2018/08/01	66.35	66.74	66.74	245,400.00
2018/07/31	65.42	67.50	67.50	360,300.00
2018/07/30	65.99	66.28	66.27	112,700.00
2018/07/27	65.75	66.19	66.19	179,500.00
2018/07/26	65.66	66.30	66.30	103,500.00
2018/07/25	65.97	66.22	66.21	167,400.00
2018/07/24	65.50	66.08	66.08	78,300.00
2018/07/23	65.86	66.15	66.15	54,100.00
2018/07/20	64.66	66.14	66.06	149,700.00
2018/07/19	64.63	65.50	65.50	105,900.00
2018/07/18	64.44	64.66	64.61	188,300.00
2018/07/17	63.89	65.00	65.00	180,000.00
2018/07/16	63.94	64.77	64.67	138,800.00
2018/07/13	64.42	64.90	64.90	155,100.00
2018/07/12	64.31	64.47	64.47	120,500.00
2018/07/11	63.87	64.79	64.79	179,100.00
2018/07/10	63.60	64.56	64.51	146,928.00
2018/07/09	63.10	63.31	63.30	152,200.00
2018/07/06	62.71	63.60	63.60	103,900.00
2018/07/05	62.87	63.45	63.45	101,800.00
2018/07/04	63.13	63.32	63.30	104,300.00
2018/07/03	63.10	63.38	63.20	178,700.00
2018/07/02	62.96	63.21	63.20	173,800.00
2018/06/29	62.65	63.16	63.10	228,300.00
2018/06/28	63.01	63.34	63.30	230,500.00
2018/06/27	62.66	63.02	63.00	154,800.00
2018/06/26	62.49	63.01	63.01	239,700.00
2018/06/25	62.30	62.62	62.59	161,600.00
2018/06/22	62.61	63.23	63.23	255,500.00
2018/06/21	62.54	62.78	62.74	105,000.00
2018/06/20	61.99	62.54	62.54	76,400.00
2018/06/19	61.51	62.02	62.00	298,700.00
2018/06/15	62.20	62.74	62.74	419,500.00
2018/06/14	62.20	62.74	62.74	419,500.00
2018/06/13	62.20	62.31	62.20	192,850.00
2018/06/12	62.30	62.56	62.55	141,800.00
2018/06/11	62.40	62.59	62.59	157,600.00
2018/06/08	62.15	62.41	62.41	167,200.00
2018/06/07	62.31	62.69	62.69	157,800.00
2018/06/06	62.48	62.70	62.70	262,000.00
2018/06/05	61.63	62.16	62.14	246,000.00
2018/06/04	61.71	62.19	62.19	205,800.00
2018/06/01	62.17	62.29	62.28	280,226.00
2018/05/31	62.22	62.45	62.44	1,633,800.00
2018/05/30	63.66	64.33	64.33	423,200.00
2018/05/29	64.57	65.51	65.51	153,400.00
2018/05/28	64.57	65.51	65.51	153,400.00
2018/05/25	64.05	64.47	64.47	131,700.00
2018/05/24	64.03	64.80	64.80	261,410.00
2018/05/23	64.35	64.70	64.68	319,000.00
2018/05/22	62.81	64.87	64.87	251,400.00
2018/05/21	62.28	62.90	62.90	129,500.00
2018/05/18	61.76	62.45	62.45	253,900.00
2018/05/17	61.69	61.81	61.80	132,500.00
2018/05/16	61.96	62.26	62.22	301,330.00
2018/05/15	62.19	62.42	62.42	168,300.00
2018/05/14	60.81	61.80	61.80	180,400.00
2018/05/11	60.75	60.91	60.90	162,700.00
2018/05/10	60.72	61.36	61.33	180,300.00
2018/05/09	60.61	60.96	60.96	217,300.00
2018/05/08	60.21	60.87	60.87	169,500.00
2018/05/07	59.89	60.48	60.30	188,800.00
2018/05/04	59.75	60.25	60.19	264,100.00
2018/05/03	59.93	60.05	60.02	281,200.00
2018/05/02	60.18	60.80	60.75	403,700.00
2018/05/01	60.54	60.75	60.73	116,500.00
2018/04/30	60.54	60.75	60.73	116,500.00
2018/04/27	59.83	60.50	60.46	357,900.00
2018/04/26	61.26	61.63	61.63	198,300.00
2018/04/25	61.48	61.51	61.51	83,200.00
2018/04/24	61.00	61.50	61.50	203,000.00
2018/04/23	61.30	61.50	61.50	212,200.00
2018/04/20	61.03	61.96	61.96	297,500.00
2018/04/19	60.99	61.57	61.57	447,400.00
2018/04/18	60.50	61.22	61.22	310,704.00
2018/04/17	60.35	60.67	60.67	382,100.00
2018/04/16	61.50	61.57	61.50	241,700.00
2018/04/13	61.50	61.79	61.73	197,500.00
2018/04/12	61.33	61.54	61.50	244,000.00
2018/04/11	61.50	61.74	61.56	252,200.00
2018/04/10	61.13	61.40	61.33	326,000.00
2018/04/09	61.35	61.63	61.57	169,200.00
2018/04/06	61.87	61.96	61.92	114,800.00
2018/04/05	61.70	62.01	62.00	123,700.00
2018/04/04	62.01	62.11	62.11	112,900.00
2018/04/03	61.71	62.00	62.00	159,300.00
2018/04/02	61.84	62.16	62.16	39,300.00
2018/03/30	61.51	61.64	61.62	226,400.00
2018/03/29	61.51	61.64	61.62	226,400.00
2018/03/28	61.50	61.75	61.70	87,300.00
2018/03/27	61.53	61.75	61.70	154,400.00
2018/03/26	61.07	61.58	61.50	132,900.00
2018/03/23	60.70	61.14	61.14	151,700.00
2018/03/22	61.21	61.62	61.62	233,300.00
2018/03/21	61.36	61.56	61.50	234,700.00
2018/03/20	62.42	62.64	62.64	156,500.00
2018/03/19	62.30	62.66	62.64	158,900.00
2018/03/16	62.02	62.25	62.23	326,900.00
2018/03/15	62.57	62.80	62.78	221,000.00
2018/03/14	62.79	62.98	62.95	150,100.00
2018/03/13	63.32	63.53	63.53	206,800.00
2018/03/12	63.63	64.73	64.72	132,200.00
2018/03/09	62.00	62.81	62.81	191,000.00
2018/03/08	62.11	62.80	62.80	141,500.00
2018/03/07	61.85	62.07	62.00	268,400.00
2018/03/06	62.72	63.19	63.19	182,800.00
2018/03/02	63.05	63.24	63.24	84,700.00
2018/03/01	63.54	63.71	63.61	196,879.00
2018/02/28	64.82	65.15	65.15	373,200.00
2018/02/27	62.41	63.75	63.75	255,200.00
2018/02/26	62.00	62.50	62.50	183,000.00
2018/02/23	62.00	62.14	62.12	206,700.00
2018/02/22	61.60	61.87	61.83	233,500.00
2018/02/21	62.25	62.51	62.51	127,100.00
2018/02/20	62.00	62.59	62.59	126,200.00
2018/02/19	61.50	62.08	62.04	284,500.00
2018/02/16	61.50	62.06	61.98	259,400.00
2018/02/15	61.50	62.06	61.98	259,400.00
2018/02/14	61.46	61.67	61.67	270,900.00
2018/02/13	61.33	62.00	62.00	170,800.00
2018/02/12	61.69	61.72	61.69	111,800.00
2018/02/09	60.87	61.50	61.50	200,600.00
2018/02/08	61.87	61.96	61.91	133,700.00
2018/02/07	61.81	61.90	61.81	169,900.00
2018/02/06	62.07	62.26	62.18	344,000.00
2018/02/05	63.99	64.38	64.20	149,400.00
2018/02/02	63.92	64.92	64.92	164,000.00
2018/02/01	63.37	64.24	64.24	265,900.00
2018/01/31	62.95	63.48	63.48	374,800.00
2018/01/30	63.58	63.87	63.79	144,300.00
2018/01/29	64.20	64.62	64.62	339,500.00
2018/01/26	63.99	64.62	64.62	185,000.00
2018/01/25	63.82	63.99	63.92	521,400.00
2018/01/24	64.61	64.86	64.85	300,800.00
2018/01/23	64.24	64.49	64.49	292,500.00
2018/01/22	62.90	65.51	65.50	451,600.00
2018/01/19	62.25	62.50	62.50	452,000.00
2018/01/18	61.92	62.38	62.38	608,700.00
2018/01/17	61.85	62.46	62.46	304,800.00
2018/01/16	61.76	62.02	62.02	183,900.00
2018/01/15	62.02	62.23	62.21	211,700.00
2018/01/12	61.35	62.14	62.14	853,400.00
2018/01/11	60.57	61.18	61.13	1,690,300.00
2018/01/10	60.49	61.00	61.00	468,050.00
2018/01/09	61.15	62.27	62.27	215,600.00
2018/01/08	59.88	60.86	60.85	102,900.00
2018/01/05	59.73	60.10	60.08	164,000.00
2018/01/04	59.80	60.29	60.28	340,600.00
2018/01/03	60.53	60.87	60.80	147,200.00
2018/01/02	60.75	60.85	60.82	51,100.00
2017/12/29	60.62	60.77	60.75	96,100.00
2017/12/28	60.55	60.91	60.91	54,900.00
2017/12/27	60.58	60.80	60.77	76,800.00
2017/12/22	60.90	61.20	61.19	178,500.00
2017/12/21	61.00	61.10	61.07	227,200.00
2017/12/20	60.69	61.01	61.00	176,100.00
2017/12/19	61.78	61.95	61.93	220,900.00
2017/12/15	62.16	63.04	63.04	336,800.00
2017/12/14	61.83	62.40	62.30	322,200.00
2017/12/13	62.60	63.14	63.14	150,100.00
2017/12/12	62.32	63.15	63.12	170,800.00
2017/12/11	61.97	63.47	63.47	215,200.00
2017/12/08	61.96	62.34	62.10	245,800.00
2017/12/07	61.55	62.10	62.10	447,600.00
2017/12/06	63.03	63.53	63.50	221,490.00
2017/12/05	63.50	63.58	63.50	150,500.00
2017/12/04	63.17	63.55	63.50	201,500.00
2017/12/01	63.02	63.85	63.83	467,351.00
2017/11/30	62.48	62.52	62.48	945,000.00
2017/11/29	64.56	64.79	64.79	122,700.00
2017/11/28	64.11	64.85	64.85	328,900.00
2017/11/27	64.65	64.92	64.75	93,500.00
2017/11/24	64.86	65.21	64.94	109,400.00
2017/11/23	64.90	65.19	65.19	231,233.00
2017/11/22	64.50	64.61	64.61	200,600.00
2017/11/21	64.81	65.70	65.55	150,000.00
2017/11/20	65.02	65.11	65.05	139,200.00
2017/11/17	64.94	65.39	64.95	266,500.00
2017/11/16	64.84	65.07	64.97	305,300.00
2017/11/15	65.18	65.26	65.22	239,900.00
2017/11/14	66.33	67.11	67.11	286,900.00
2017/11/10	65.01	67.01	67.00	337,300.00
2017/11/09	65.30	65.72	65.69	233,800.00
2017/11/08	66.33	68.02	68.00	261,200.00
2017/11/07	65.60	66.85	66.85	204,500.00
2017/11/03	64.00	64.66	64.66	401,600.00
2017/11/02	63.40	63.83	63.66	317,900.00
2017/11/01	63.20	63.84	63.80	230,900.00
2017/10/31	64.00	64.12	64.06	267,600.00
2017/10/30	64.09	64.35	64.15	177,600.00
2017/10/27	64.54	65.12	65.12	64,600.00
2017/10/26	64.29	65.00	65.00	172,000.00
2017/10/25	64.40	64.64	64.55	265,900.00
2017/10/24	65.79	66.10	66.09	115,400.00
2017/10/23	66.15	66.34	66.31	294,800.00
2017/10/20	65.74	66.03	66.03	337,500.00
2017/10/19	65.89	66.99	66.98	244,800.00
2017/10/18	66.12	66.52	66.49	179,800.00
2017/10/17	66.12	66.52	66.49	179,800.00
2017/10/16	65.78	66.29	66.25	162,500.00
2017/10/13	65.50	66.30	65.97	170,700.00
2017/10/12	65.11	65.55	65.55	131,800.00
2017/10/11	64.96	65.55	65.55	107,300.00
2017/10/10	64.20	64.64	64.53	304,000.00
2017/10/09	64.47	64.81	64.78	85,400.00
2017/10/06	64.48	65.68	65.67	497,400.00
2017/10/05	63.77	64.30	64.19	111,800.00
2017/10/04	63.68	64.07	64.07	121,300.00
2017/10/03	63.86	65.08	65.07	232,800.00
2017/10/02	63.48	64.56	64.56	116,000.00
2017/09/29	63.10	63.36	63.36	363,500.00
2017/09/28	63.16	63.54	63.54	1,418,700.00
2017/09/27	63.10	63.20	63.10	239,100.00
2017/09/26	63.10	63.31	63.28	301,600.00
2017/09/25	63.90	63.96	63.96	281,400.00
2017/09/22	63.66	64.40	64.40	449,800.00
2017/09/21	63.37	63.68	63.65	374,600.00
2017/09/20	64.85	65.24	65.24	263,200.00
2017/09/19	65.30	65.67	65.67	238,000.00
2017/09/18	66.07	66.19	66.19	460,900.00
2017/09/15	65.00	65.68	65.66	339,000.00
2017/09/14	65.26	65.78	65.75	131,900.00
2017/09/13	65.86	65.96	65.96	73,200.00
2017/09/12	66.02	66.39	66.39	58,100.00
2017/09/11	65.43	66.03	66.03	68,100.00
2017/09/08	65.23	66.00	66.00	371,800.00
2017/09/07	65.53	66.24	66.24	205,500.00
2017/09/06	64.24	65.36	65.33	176,000.00
2017/09/05	64.35	64.42	64.35	247,500.00
2017/09/04	65.00	65.02	65.02	118,700.00
2017/09/01	65.32	65.76	65.71	301,400.00
2017/08/31	65.32	65.76	65.71	301,400.00
2017/08/30	65.16	65.49	65.45	192,500.00
2017/08/29	65.18	65.48	65.44	115,300.00
2017/08/28	65.60	65.91	65.60	144,200.00
2017/08/25	66.67	67.06	67.06	168,700.00
2017/08/24	65.73	67.38	67.38	242,100.00
2017/08/23	65.36	65.80	65.78	257,100.00
2017/08/22	66.60	67.16	67.15	207,600.00
2017/08/21	65.50	65.81	65.66	122,300.00
2017/08/18	64.30	65.20	65.20	184,000.00
2017/08/17	64.64	65.54	65.51	209,700.00
2017/08/16	64.80	65.00	64.98	241,500.00
2017/08/15	66.22	66.51	66.29	239,423.00
2017/08/14	65.74	66.93	66.93	186,800.00
2017/08/11	65.11	65.70	65.70	198,100.00
2017/08/10	65.60	66.06	66.05	301,400.00
2017/08/09	65.78	66.61	66.37	176,200.00
2017/08/08	65.78	66.61	66.37	176,200.00
2017/08/07	64.03	65.52	65.51	196,400.00
2017/08/03	62.87	63.80	63.80	296,700.00
2017/08/02	62.87	62.98	62.96	144,800.00
2017/08/01	63.14	63.31	63.24	269,100.00
2017/07/31	63.22	63.81	63.81	329,200.00
2017/07/28	63.28	63.81	63.81	160,800.00
2017/07/27	63.08	63.95	63.95	320,600.00
2017/07/26	63.48	63.82	63.82	297,800.00
2017/07/25	63.50	63.76	63.55	256,200.00
2017/07/24	63.53	63.60	63.59	159,000.00
2017/07/21	63.21	63.68	63.67	245,400.00
2017/07/20	63.02	63.65	63.61	155,500.00
2017/07/19	62.95	63.20	63.20	165,500.00
2017/07/18	63.47	63.50	63.47	233,500.00
2017/07/17	63.67	63.76	63.75	121,300.00
2017/07/14	64.11	64.35	64.35	102,000.00
2017/07/13	62.89	64.00	64.00	207,600.00
2017/07/12	62.61	62.86	62.77	251,700.00
2017/07/11	62.88	63.07	63.05	236,800.00
2017/07/07	64.17	64.95	64.95	147,800.00
2017/07/06	64.23	64.63	64.54	153,100.00
2017/07/05	63.75	64.50	64.50	213,800.00
2017/07/04	63.67	63.94	63.86	124,700.00
2017/07/03	64.00	64.03	64.00	159,700.00
2017/06/30	63.63	64.20	64.20	221,800.00
2017/06/29	63.62	64.03	64.03	147,400.00
2017/06/28	63.72	64.24	64.24	298,600.00
2017/06/26	64.11	64.57	64.57	175,400.00
2017/06/23	64.11	64.57	64.57	175,400.00
2017/06/22	63.00	64.07	64.07	137,900.00
2017/06/21	62.66	62.94	62.79	369,400.00
2017/06/20	64.03	64.12	64.10	511,100.00
2017/06/16	64.57	65.88	65.77	465,200.00
2017/06/15	65.81	66.57	66.57	129,000.00
2017/06/14	65.97	66.34	66.24	153,700.00
2017/06/13	66.06	66.34	66.30	224,800.00
2017/06/12	66.01	66.97	66.96	131,700.00
2017/06/09	66.31	66.60	66.60	151,800.00
2017/06/08	65.84	66.60	66.60	222,700.00
2017/06/07	65.67	65.98	65.95	310,700.00
2017/06/06	65.65	66.69	66.69	157,800.00
2017/06/05	65.17	65.89	65.89	187,000.00
2017/06/02	64.29	65.22	65.20	196,183.00
2017/06/01	64.10	64.92	64.92	909,900.00
2017/05/31	63.49	64.09	63.89	2,704,300.00
2017/05/30	63.25	64.03	63.98	138,100.00
2017/05/29	63.24	63.83	63.68	117,600.00
2017/05/26	63.74	64.00	63.85	277,600.00
2017/05/25	63.98	64.70	64.50	314,200.00
2017/05/24	63.41	64.26	64.20	221,214.00
2017/05/23	63.28	63.95	63.95	276,600.00
2017/05/22	64.00	64.17	64.16	184,000.00
2017/05/19	63.01	63.93	63.92	246,700.00
2017/05/18	62.66	64.17	64.17	564,800.00
2017/05/17	61.90	62.00	61.90	355,600.00
2017/05/16	60.71	62.29	62.29	939,600.00
2017/05/15	64.81	65.24	65.10	179,500.00
2017/05/12	65.06	65.31	65.31	123,000.00
2017/05/11	64.34	65.48	65.48	453,000.00
2017/05/10	62.98	63.66	63.66	231,300.00
2017/05/09	62.98	63.66	63.66	231,300.00
2017/05/08	63.02	63.32	63.32	208,000.00
2017/05/05	63.50	63.81	63.75	189,200.00
2017/05/04	64.91	64.99	64.99	127,400.00
2017/05/03	64.62	65.07	65.07	322,800.00
2017/05/02	64.33	65.18	65.17	239,400.00
2017/05/01	64.30	64.53	64.53	247,000.00
2017/04/28	64.30	64.53	64.53	247,000.00
2017/04/27	64.33	64.77	64.77	164,100.00
2017/04/26	64.19	64.66	64.65	185,200.00
2017/04/25	64.23	64.90	64.90	207,000.00
2017/04/24	64.15	64.72	64.71	154,500.00
2017/04/21	64.73	64.80	64.80	225,500.00
2017/04/20	63.94	65.50	65.50	447,100.00
2017/04/19	63.90	64.13	64.03	279,900.00
2017/04/18	64.69	65.13	65.00	216,100.00
2017/04/17	64.57	64.81	64.65	67,400.00
2017/04/14	65.38	65.47	65.47	131,700.00
2017/04/13	65.38	65.47	65.47	131,700.00
2017/04/12	65.32	65.90	65.90	211,500.00
2017/04/11	65.68	65.78	65.70	154,900.00
2017/04/10	65.13	66.78	66.78	175,200.00
2017/04/07	65.15	66.70	66.70	351,900.00
2017/04/06	65.01	66.13	66.13	243,200.00
2017/04/05	64.48	65.00	64.84	193,300.00
2017/04/04	64.38	64.88	64.88	122,400.00
2017/04/03	64.72	65.15	65.14	238,400.00
2017/03/31	64.19	64.50	64.25	536,300.00
2017/03/30	64.18	64.40	64.40	353,200.00
2017/03/29	65.95	66.20	66.11	297,400.00
2017/03/28	65.62	66.49	66.45	308,000.00
2017/03/27	64.82	65.60	65.60	287,800.00
2017/03/24	65.54	66.18	66.00	296,800.00
2017/03/23	65.06	66.32	66.32	315,300.00
2017/03/22	65.39	65.50	65.45	239,000.00
2017/03/21	66.19	66.76	66.75	345,100.00
2017/03/17	64.65	65.45	65.45	280,500.00
2017/03/16	64.92	65.97	65.86	284,700.00
2017/03/15	63.78	64.61	64.60	231,500.00
2017/03/14	64.81	65.38	65.33	243,700.00
2017/03/13	64.67	65.16	65.16	180,000.00
2017/03/10	64.68	65.00	65.00	233,500.00
2017/03/09	65.77	66.22	66.22	290,000.00
2017/03/08	65.76	66.17	66.17	223,900.00
2017/03/07	65.02	65.96	65.96	188,700.00
2017/03/06	64.15	65.60	65.60	263,800.00
2017/03/03	63.63	65.99	65.99	332,400.00
2017/03/02	64.17	65.62	65.60	495,100.00
2017/03/01	62.30	64.13	64.13	567,300.00
2017/02/28	62.18	62.46	62.18	722,200.00
2017/02/27	62.18	62.58	62.41	308,000.00
2017/02/24	62.51	62.95	62.95	552,200.00
2017/02/23	62.19	62.98	62.98	318,800.00
2017/02/22	62.65	62.92	62.92	299,700.00
2017/02/21	63.29	63.42	63.40	171,100.00
2017/02/20	63.69	63.89	63.86	251,900.00
2017/02/17	64.40	64.95	64.95	367,900.00
2017/02/16	64.40	64.85	64.85	338,400.00
2017/02/15	63.90	64.44	64.44	222,700.00
2017/02/14	63.36	64.10	64.10	342,400.00
2017/02/13	62.98	63.94	63.93	210,400.00
2017/02/10	62.50	63.45	63.10	650,500.00
2017/02/09	61.98	62.69	62.69	243,500.00
2017/02/08	62.03	62.45	62.45	343,800.00
2017/02/07	61.99	62.40	62.40	334,400.00
2017/01/27	60.39	61.48	61.48	106,400.00
2017/01/26	60.54	60.74	60.65	181,800.00
2017/01/25	60.74	61.10	61.09	167,200.00
2017/01/24	59.65	61.13	61.13	201,100.00
2017/01/23	58.55	60.20	60.20	340,600.00
2017/01/20	59.18	59.32	59.30	161,000.00
2017/01/19	59.22	59.51	59.51	317,390.00
2017/01/18	59.27	59.40	59.40	280,000.00
2017/01/17	59.32	59.65	59.60	148,200.00
2017/01/16	59.16	60.15	60.15	154,100.00
2017/01/13	58.60	59.70	59.70	265,300.00
2017/01/12	58.55	58.79	58.79	238,400.00
2017/01/11	58.51	59.70	59.70	434,000.00
2017/01/10	59.68	60.05	60.00	249,000.00
2017/01/09	58.62	60.00	60.00	719,700.00
2017/01/06	58.85	59.05	58.99	261,200.00
2017/01/05	57.96	59.10	59.10	460,500.00
2017/01/04	56.22	57.52	57.50	326,500.00
2017/01/03	55.60	57.12	57.12	210,000.00
2016/12/30	55.25	55.34	55.25	151,100.00
2016/12/29	55.17	56.05	56.05	124,700.00
2016/12/28	54.72	55.90	55.90	132,900.00
2016/12/23	54.31	54.80	54.65	100,900.00
2016/12/22	54.14	55.08	55.08	180,100.00
2016/12/21	54.40	55.04	54.77	200,087.00
2016/12/20	54.00	54.27	54.27	161,700.00
2016/12/19	53.90	54.04	54.00	240,500.00
2016/12/16	53.65	55.05	55.05	331,600.00
2016/12/14	54.31	54.46	54.31	203,300.00
2016/12/13	54.10	54.98	54.98	243,700.00
2016/12/12	54.01	54.68	54.67	527,400.00
2016/12/09	53.49	55.00	55.00	390,700.00
2016/12/08	53.00	53.51	53.51	245,000.00
2016/12/07	52.90	53.60	53.60	683,900.00
2016/12/06	54.02	54.22	54.08	257,000.00
2016/12/05	54.42	54.94	54.94	133,100.00
2016/12/02	54.33	54.80	54.79	304,800.00
2016/12/01	54.01	54.48	54.48	792,100.00
2016/11/30	53.75	54.20	54.20	1,189,305.00
2016/11/29	53.38	53.77	53.77	438,400.00
2016/11/28	53.05	53.30	53.13	407,300.00
2016/11/25	53.17	53.54	53.50	817,000.00
2016/11/24	54.30	54.57	54.37	304,105.00
2016/11/23	55.02	55.34	55.30	245,116.00
2016/11/22	55.72	55.73	55.72	391,700.00
2016/11/21	55.42	55.55	55.44	437,700.00
2016/11/18	55.66	56.97	56.97	333,600.00
2016/11/17	54.51	55.47	55.47	628,800.00
2016/11/16	54.18	54.60	54.50	353,000.00
2016/11/15	55.07	55.21	55.21	303,500.00
2016/11/14	55.05	55.65	55.47	249,300.00
2016/11/11	56.63	56.93	56.80	346,700.00
2016/11/10	57.73	57.80	57.73	167,900.00
2016/11/09	56.99	56.99	56.99	270,700.00
2016/11/08	57.31	58.20	58.20	239,200.00
2016/11/04	58.95	58.99	58.95	275,600.00
2016/11/03	59.68	59.84	59.75	114,700.00
2016/11/01	60.71	61.00	60.81	216,400.00
2016/10/31	60.22	60.96	60.91	290,600.00
2016/10/28	60.32	60.68	60.61	129,400.00
2016/10/27	60.45	60.84	60.63	215,200.00
2016/10/26	60.56	61.30	61.30	155,600.00
2016/10/25	60.32	60.98	60.91	157,300.00
2016/10/24	60.88	61.05	61.00	175,300.00
2016/10/21	60.00	60.50	60.50	277,800.00
2016/10/20	60.95	61.10	61.00	236,000.00
2016/10/19	60.63	61.68	61.68	383,980.00
2016/10/18	60.66	61.14	61.14	372,000.00
2016/10/17	60.46	61.20	61.14	151,500.00
2016/10/14	60.02	61.40	61.39	439,700.00
2016/10/13	59.28	60.78	60.77	195,600.00
2016/10/12	61.17	61.41	61.41	80,900.00
2016/10/11	61.07	61.42	61.42	132,900.00
2016/09/30	60.23	60.61	60.61	240,400.00
2016/09/29	60.48	60.85	60.79	118,600.00
2016/09/28	60.25	60.25	60.25	194,900.00
2016/09/27	59.70	60.50	60.50	233,700.00
2016/09/26	59.85	60.78	60.78	146,100.00
2016/09/23	58.76	60.50	60.50	312,400.00
2016/09/22	59.45	59.66	59.45	356,200.00
2016/09/21	60.60	60.69	60.60	262,300.00
2016/09/20	60.11	62.50	62.50	244,000.00
2016/09/19	60.05	60.90	60.90	447,100.00
2016/09/16	60.14	60.14	60.14	812,900.00
2016/09/15	60.56	60.88	60.69	544,000.00
2016/09/14	60.38	60.43	60.43	342,900.00
2016/09/13	60.82	61.50	61.50	349,000.00
2016/09/12	61.23	61.50	61.46	270,341.00
2016/09/09	61.23	61.50	61.46	270,341.00
2016/09/08	61.38	62.00	61.99	483,700.00
2016/09/07	61.30	62.50	62.50	267,100.00
2016/09/06	62.15	62.71	62.71	173,600.00
2016/09/02	60.22	60.65	60.65	621,700.00
2016/09/01	59.68	60.00	60.00	264,037.00
2016/08/31	59.55	59.85	59.85	340,900.00
2016/08/30	59.50	60.50	60.34	176,400.00
2016/08/29	59.18	60.11	60.00	314,600.00
2016/08/26	59.80	60.50	60.47	79,700.00
2016/08/25	59.82	60.34	60.20	260,100.00
2016/08/24	60.25	61.01	61.00	146,700.00
2016/08/23	60.25	61.60	61.60	249,500.00
2016/08/22	59.86	60.30	60.18	191,800.00
2016/08/19	59.81	60.50	60.50	137,600.00
2016/08/18	59.87	60.10	60.10	263,200.00
2016/08/17	58.77	60.20	60.18	339,200.00
2016/08/16	59.55	59.55	59.55	275,600.00
2016/08/15	59.62	60.49	60.49	221,300.00
2016/08/12	59.36	60.20	60.20	498,600.00
2016/08/11	57.88	58.90	58.90	157,200.00
2016/08/10	57.04	57.80	57.80	451,800.00
2016/08/09	57.70	57.82	57.76	166,700.00
2016/08/08	57.70	57.82	57.76	166,700.00
2016/08/05	57.23	57.80	57.62	146,800.00
2016/08/04	57.62	57.92	57.92	318,500.00
2016/08/03	57.54	57.90	57.72	209,400.00
2016/08/02	57.79	58.00	58.00	275,400.00
2016/08/01	57.66	57.80	57.80	572,900.00
2016/07/29	57.68	59.30	59.30	286,900.00
2016/07/28	57.45	58.60	58.60	217,200.00
2016/07/27	57.15	58.00	58.00	211,900.00
2016/07/26	57.08	57.54	57.54	201,500.00
2016/07/25	57.46	57.89	57.89	126,600.00
2016/07/22	57.13	57.54	57.54	198,800.00
2016/07/21	57.50	57.50	57.50	245,400.00
2016/07/20	58.20	59.28	59.28	415,400.00
2016/07/19	57.47	58.19	58.19	157,300.00
2016/07/18	57.71	58.00	58.00	199,700.00
2016/07/14	57.62	57.61	57.62	40,500.00
2016/07/13	57.81	58.68	58.68	226,500.00
2016/07/12	57.31	58.00	58.00	314,800.00
2016/07/11	57.50	57.70	57.70	253,354.00
2016/07/08	56.96	57.50	57.44	157,700.00
2016/07/07	57.05	57.49	57.49	277,600.00
2016/07/06	57.03	57.60	57.60	186,700.00
2016/07/05	57.03	57.60	57.60	186,700.00
2016/07/04	57.52	57.84	57.84	161,300.00
2016/07/01	58.00	58.15	58.02	337,400.00
2016/06/30	57.00	58.31	58.31	623,000.00
2016/06/29	55.99	57.18	57.00	473,800.00
2016/06/28	54.63	56.65	56.65	307,400.00
2016/06/27	54.17	54.78	54.57	117,000.00
2016/06/22	55.65	56.23	56.23	285,300.00
2016/06/21	55.60	55.99	55.99	299,300.00
2016/06/17	55.10	55.50	55.36	1,031,300.00
2016/06/16	54.60	55.00	55.00	415,300.00
2016/06/15	53.76	54.80	54.62	398,500.00
2016/06/14	54.33	54.55	54.55	482,400.00
2016/06/13	54.81	55.50	55.50	220,000.00
2016/06/10	55.27	56.00	56.00	191,700.00
2016/06/09	55.23	55.50	55.42	98,200.00
2016/06/08	55.43	55.58	55.48	355,200.00
2016/06/07	54.90	56.38	56.38	245,600.00
2016/06/06	54.62	55.39	55.39	307,200.00
2016/06/03	54.78	55.20	54.95	176,800.00
2016/06/02	55.81	55.85	55.85	240,100.00
2016/06/01	56.10	56.65	56.65	189,200.00
2016/05/31	56.00	57.00	57.00	477,500.00
2016/05/30	55.29	56.21	56.00	120,600.00
2016/05/27	53.90	55.50	55.50	311,100.00
2016/05/26	53.85	54.28	54.28	150,100.00
2016/05/25	53.45	54.10	54.09	92,800.00
2016/05/24	52.52	53.40	53.40	260,400.00
2016/05/23	53.30	53.59	53.48	95,300.00
2016/05/20	53.01	53.68	53.67	145,100.00
2016/05/19	53.49	54.07	53.78	186,400.00
2016/05/18	53.74	54.65	54.65	132,300.00
2016/05/17	53.30	54.12	54.00	225,800.00
2016/05/16	53.45	53.88	53.88	210,500.00
2016/05/13	52.65	54.34	54.34	326,200.00
2016/05/12	52.42	53.49	53.33	216,300.00
2016/05/11	52.99	53.30	53.30	447,600.00
2016/05/10	54.87	55.00	55.00	355,200.00
2016/05/09	54.47	55.58	55.58	219,400.00
2016/05/06	54.75	54.91	54.75	252,000.00
2016/05/05	55.03	55.70	55.70	191,800.00
2016/05/04	54.63	55.02	55.02	249,800.00
2016/05/03	54.43	55.20	55.20	387,400.00
2016/05/02	54.92	55.30	55.30	262,700.00
2016/04/29	54.92	55.30	55.30	262,700.00
2016/04/28	55.34	55.55	55.55	388,400.00
2016/04/27	56.20	56.40	56.40	271,800.00
2016/04/26	56.61	57.10	57.10	464,300.00
2016/04/25	57.51	58.14	58.14	418,400.00
2016/04/22	59.68	60.02	60.00	368,700.00
2016/04/21	58.18	60.94	60.94	445,000.00
2016/04/20	58.08	58.10	58.08	167,600.00
2016/04/19	58.04	58.49	58.49	246,200.00
2016/04/18	57.66	58.50	58.50	219,200.00
2016/04/15	58.01	58.29	58.20	148,500.00
2016/04/14	57.23	58.19	58.18	338,900.00
2016/04/13	57.90	58.10	58.02	417,200.00
2016/04/12	57.50	58.62	58.62	332,500.00
2016/04/11	57.30	58.44	58.44	222,400.00
2016/04/08	57.55	58.10	58.03	335,000.00
2016/04/07	57.05	59.28	59.28	570,800.00
2016/04/06	56.61	57.00	56.95	190,200.00
2016/04/05	56.22	57.01	57.00	504,200.00
2016/04/04	55.42	55.91	55.85	341,300.00
2016/04/01	55.66	56.28	56.28	601,300.00
2016/03/31	56.00	57.08	57.08	883,900.00
2016/03/30	54.84	56.23	56.22	614,200.00
2016/03/29	55.81	56.19	56.12	475,900.00
2016/03/28	56.19	56.49	56.40	196,600.00
2016/03/25	56.80	56.95	56.95	278,500.00
2016/03/24	56.80	56.95	56.95	278,500.00
2016/03/23	57.32	57.35	57.34	247,500.00
2016/03/22	56.27	57.40	57.40	410,500.00
2016/03/21	56.41	56.75	56.68	401,700.00
2016/03/18	54.80	57.00	57.00	667,900.00
2016/03/17	53.91	54.79	54.79	448,400.00
2016/03/16	53.01	53.80	53.76	201,900.00
2016/03/15	53.75	54.38	54.38	476,700.00
2016/03/14	54.28	54.45	54.41	354,800.00
2016/03/11	53.30	54.30	54.14	601,900.00
2016/03/10	53.40	54.09	54.00	580,600.00
2016/03/09	52.80	53.22	53.22	634,400.00
2016/03/08	53.55	53.89	53.89	721,900.00
2016/03/07	54.40	54.40	54.40	881,400.00
2016/03/04	55.82	56.49	56.49	967,600.00
2016/03/03	56.26	57.72	57.72	1,213,800.00
2016/03/02	56.88	57.02	57.02	1,034,300.00
2016/03/01	56.76	57.03	57.02	2,883,300.00
2016/02/29	56.31	58.22	58.22	17,134,600.00
2016/02/26	55.80	56.50	56.50	1,504,100.00
2016/02/25	55.88	56.52	56.50	1,581,200.00
2016/02/24	55.55	57.75	57.75	1,207,500.00
2016/02/23	56.99	57.60	57.60	892,600.00
2016/02/22	55.92	57.15	57.15	839,000.00
2016/02/19	55.80	56.60	56.60	531,700.00
2016/02/18	55.01	56.00	56.00	983,700.00
2016/02/17	54.99	55.90	55.90	990,200.00
2016/02/16	53.90	55.84	55.84	1,015,300.00
2016/02/15	52.70	54.50	54.50	1,383,800.00
2016/02/12	52.81	53.34	53.23	1,254,000.00
2016/02/11	53.80	53.98	53.98	553,800.00
2016/02/10	51.69	54.05	54.02	1,013,300.00
2016/02/09	52.51	53.70	53.70	675,900.00
2016/02/08	52.51	53.70	53.70	675,900.00
2016/02/05	52.51	53.70	53.70	675,900.00
2016/02/04	51.90	52.20	52.20	468,800.00
2016/02/03	52.48	52.90	52.90	350,400.00
2016/02/02	52.25	53.10	53.10	321,700.00
2016/02/01	51.37	52.70	52.70	441,400.00
2016/01/29	50.81	52.50	52.50	371,400.00
2016/01/28	50.63	51.19	51.19	322,300.00
2016/01/27	50.18	51.13	51.04	312,700.00
2016/01/26	50.73	50.95	50.95	292,300.00
2016/01/25	50.60	51.20	51.20	245,100.00
2016/01/22	50.30	51.02	51.00	818,700.00
2016/01/21	49.85	50.40	50.40	807,300.00
2016/01/20	51.00	51.06	51.00	846,000.00
2016/01/19	51.50	51.72	51.72	371,100.00
2016/01/18	51.00	51.60	51.50	890,000.00
2016/01/15	51.00	52.90	52.90	940,400.00
2016/01/14	49.00	51.00	51.00	1,053,900.00
2016/01/13	49.05	51.08	51.06	1,302,200.00
2016/01/12	48.15	48.88	48.76	524,500.00
2016/01/11	47.89	48.16	48.15	225,500.00
2016/01/08	47.97	48.19	48.03	375,500.00
2016/01/07	47.72	49.08	49.08	407,000.00
2016/01/06	48.55	48.89	48.61	371,400.00
2016/01/05	48.15	49.03	49.03	458,900.00
2016/01/04	48.59	48.78	48.73	136,600.00
2016/01/01	48.60	48.81	48.73	90,500.00
2015/12/31	48.60	48.81	48.73	90,500.00
2015/12/30	48.01	49.25	49.21	210,000.00
2015/12/29	46.69	47.98	47.90	242,400.00
2015/12/25	46.77	47.67	47.48	176,600.00
2015/12/24	46.77	47.67	47.48	176,600.00
2015/12/23	47.40	47.93	47.93	69,600.00
2015/12/22	46.77	48.00	48.00	157,800.00
2015/12/21	47.37	47.68	47.68	95,900.00
2015/12/18	46.33	47.60	47.40	319,500.00
2015/12/17	45.65	46.38	46.03	447,800.00
2015/12/16	45.92	46.99	46.88	375,100.00
2015/12/15	45.00	46.26	46.02	324,800.00
2015/12/14	46.16	46.48	46.40	241,900.00
2015/12/11	47.16	47.17	47.17	222,200.00
2015/12/10	48.36	48.68	48.61	162,000.00
2015/12/09	48.49	49.41	49.40	248,400.00
2015/12/08	49.13	49.66	49.60	266,100.00
2015/12/07	49.76	50.40	50.40	157,100.00
2015/12/04	49.44	49.74	49.74	140,900.00
2015/12/03	49.28	49.98	49.84	163,000.00
2015/12/02	49.95	50.20	50.20	292,500.00
2015/12/01	49.35	50.21	50.20	149,900.00
2015/11/30	49.33	49.95	49.90	245,900.00
2015/11/27	48.50	49.45	49.45	189,400.00
2015/11/26	49.23	49.41	49.27	184,000.00
2015/11/25	49.48	49.98	49.92	171,800.00
2015/11/24	50.65	50.91	50.91	135,200.00
2015/11/23	50.00	50.98	50.92	81,100.00
2015/11/20	50.13	50.63	50.63	58,200.00
2015/11/19	50.71	51.03	51.03	240,800.00
2015/11/18	50.00	51.13	51.13	269,400.00
2015/11/17	51.00	51.74	51.74	257,000.00
2015/11/16	49.17	50.61	50.50	148,700.00
2015/11/13	49.79	50.21	50.15	336,900.00
2015/11/12	51.25	51.60	51.51	355,100.00
2015/11/11	52.43	52.98	52.93	365,300.00
2015/11/10	52.30	53.79	53.78	387,500.00
2015/11/09	52.30	53.79	53.78	387,500.00
2015/11/06	53.00	53.98	53.97	267,500.00
2015/11/05	53.19	53.57	53.42	248,700.00
2015/11/04	53.20	55.03	55.01	165,300.00
2015/11/03	52.90	53.08	53.01	435,100.00
2015/11/02	52.91	53.28	53.15	223,700.00
2015/10/30	52.59	54.59	54.59	208,700.00
2015/10/29	52.92	53.18	53.04	246,400.00
2015/10/28	52.75	54.10	54.10	272,700.00
2015/10/27	53.20	53.62	53.54	590,200.00
2015/10/26	53.11	54.00	54.00	784,700.00
2015/10/23	53.00	53.46	53.26	61,200.00
2015/10/22	52.66	53.15	53.01	219,100.00
2015/10/21	52.91	53.58	53.52	104,900.00
2015/10/20	52.82	53.10	53.00	132,400.00
2015/10/19	53.37	53.43	53.43	107,200.00
2015/10/16	53.55	54.10	54.00	185,000.00
2015/10/15	52.08	53.70	53.70	175,300.00
2015/10/14	51.68	52.15	52.10	117,700.00
2015/10/13	51.25	51.75	51.75	200,700.00
2015/10/12	51.29	51.64	51.35	142,200.00
2015/10/09	51.11	51.85	51.85	189,700.00
2015/10/08	50.30	50.65	50.65	112,200.00
2015/10/07	49.05	51.00	50.85	95,800.00
2015/10/06	47.50	49.41	49.40	248,900.00
2015/10/05	46.80	47.31	47.30	228,900.00
2015/10/02	46.29	47.00	46.93	128,700.00
2015/10/01	46.92	47.10	47.01	189,400.00
2015/09/30	46.05	47.25	47.25	266,700.00
2015/09/29	46.89	47.00	47.00	186,600.00
2015/09/28	47.03	47.55	47.50	143,300.00
2015/09/25	47.16	48.28	48.26	169,100.00
2015/09/24	47.00	47.56	47.33	305,800.00
2015/09/23	47.00	47.56	47.33	305,800.00
2015/09/22	47.09	47.60	47.60	249,500.00
2015/09/21	46.58	47.25	47.00	231,100.00
2015/09/18	46.00	47.17	47.00	1,403,300.00
2015/09/17	46.52	47.54	47.54	410,800.00
2015/09/16	46.00	47.38	47.12	336,400.00
2015/09/15	45.02	46.28	46.21	410,300.00
2015/09/14	47.00	47.30	47.25	343,700.00
2015/09/11	46.48	48.70	48.70	291,000.00
2015/09/10	46.48	48.70	48.70	291,000.00
2015/09/09	46.64	48.00	48.00	506,700.00
2015/09/08	48.40	48.92	48.92	228,300.00
2015/09/04	48.81	49.28	49.20	616,617.00
2015/09/03	49.66	50.43	50.32	341,828.00
2015/09/02	49.21	49.50	49.43	190,600.00
2015/09/01	49.15	49.92	49.68	283,700.00
2015/08/31	49.44	49.94	49.94	312,700.00
2015/08/28	49.71	50.74	50.74	396,300.00
2015/08/27	47.80	48.75	48.75	348,600.00
2015/08/26	46.20	46.58	46.51	474,300.00
2015/08/25	47.40	47.66	47.40	1,169,100.00
2015/08/24	48.10	48.57	48.57	534,700.00
2015/08/21	51.00	51.13	51.13	401,000.00
2015/08/20	51.80	51.85	51.80	495,100.00
2015/08/19	51.84	52.19	52.00	418,500.00
2015/08/18	51.82	52.08	52.00	319,800.00
2015/08/17	52.49	52.66	52.60	159,100.00
2015/08/14	52.50	52.82	52.82	199,600.00
2015/08/13	52.11	52.55	52.49	454,900.00
2015/08/12	52.10	52.66	52.59	576,700.00
2015/08/11	53.19	53.69	53.51	435,500.00
2015/08/07	52.19	52.85	52.78	311,100.00
2015/08/06	52.19	52.85	52.78	311,100.00
2015/08/05	50.45	52.09	52.00	539,700.00
2015/08/04	51.59	51.70	51.59	928,500.00
2015/08/03	53.64	54.05	54.05	126,400.00
2015/07/31	53.98	54.26	54.26	451,500.00
2015/07/30	54.60	54.99	54.98	119,300.00
2015/07/29	54.44	55.09	55.00	2,536,600.00
2015/07/28	54.99	55.08	55.00	277,500.00
2015/07/27	54.97	55.05	55.05	156,400.00
2015/07/24	54.57	55.17	55.17	83,100.00
2015/07/23	56.00	56.48	56.00	90,800.00
2015/07/22	56.00	56.42	56.42	208,000.00
2015/07/21	55.62	56.00	55.88	98,800.00
2015/07/20	55.52	56.22	56.22	141,600.00
2015/07/17	55.80	55.91	55.82	202,200.00
2015/07/16	55.80	55.91	55.82	202,200.00
2015/07/15	54.53	56.48	56.48	217,800.00
2015/07/14	53.99	54.10	54.10	206,300.00
2015/07/13	53.70	54.00	53.99	399,200.00
2015/07/10	53.59	54.00	53.87	500,800.00
2015/07/09	52.42	53.98	53.89	268,700.00
2015/07/08	53.10	53.10	53.10	560,800.00
2015/07/07	55.23	55.45	55.45	272,700.00
2015/07/06	55.37	55.89	55.85	114,500.00
2015/07/03	55.88	56.00	55.96	289,300.00
2015/07/02	56.02	56.57	56.57	471,300.00
2015/07/01	56.02	56.76	56.68	280,200.00
2015/06/30	55.30	56.75	56.75	242,100.00
2015/06/29	54.99	55.30	55.30	186,100.00
2015/06/26	56.15	56.53	56.53	173,000.00
2015/06/25	56.31	56.89	56.89	379,200.00
2015/06/24	56.02	57.50	57.46	344,700.00
2015/06/23	55.70	56.48	56.48	568,400.00
2015/06/22	55.31	55.70	55.50	192,800.00
2015/06/19	55.60	56.00	56.00	676,800.00
2015/06/18	56.00	56.20	56.01	308,900.00
2015/06/17	55.24	56.40	56.12	177,100.00
2015/06/16	54.10	55.11	55.00	240,300.00
2015/06/12	57.50	58.00	57.90	106,200.00
2015/06/11	58.69	58.99	58.70	163,300.00
2015/06/10	57.84	58.78	58.64	357,500.00
2015/06/09	56.53	57.57	57.54	406,000.00
2015/06/08	59.95	60.00	60.00	177,600.00
2015/06/05	59.92	60.14	60.06	247,900.00
2015/06/04	59.51	60.21	60.21	244,900.00
2015/06/03	60.00	60.16	60.05	263,100.00
2015/06/02	59.80	60.50	60.43	293,200.00
2015/06/01	61.04	61.50	61.47	238,700.00
2015/05/29	61.04	61.50	61.47	238,700.00
2015/05/28	62.03	62.72	62.72	452,100.00
2015/05/27	60.50	62.05	62.00	191,900.00
2015/05/26	60.50	61.01	61.01	142,700.00
2015/05/22	60.30	61.00	61.00	154,200.00
2015/05/21	60.02	60.17	60.05	131,900.00
2015/05/20	60.13	60.30	60.30	256,400.00
2015/05/19	60.34	60.88	60.88	128,700.00
2015/05/18	61.28	61.53	61.53	90,900.00
2015/05/15	62.16	62.61	62.50	147,000.00
2015/05/14	62.23	62.50	62.50	158,300.00
2015/05/13	61.48	62.20	62.20	238,400.00
2015/05/12	61.40	61.50	61.50	187,300.00
2015/05/11	61.78	62.21	62.21	79,000.00
2015/05/08	60.00	61.90	61.90	232,000.00
2015/05/07	60.27	60.60	60.60	181,800.00
2015/05/06	61.26	61.53	61.53	1,500,400.00
2015/05/05	61.40	61.62	61.56	129,700.00
2015/05/04	61.50	62.00	62.00	242,700.00
2015/05/01	61.00	61.94	61.94	162,800.00
2015/04/30	61.00	61.94	61.94	162,800.00
2015/04/29	61.00	61.24	61.24	221,400.00
2015/04/28	61.40	61.50	61.40	175,400.00
2015/04/27	61.42	61.72	61.72	162,700.00
2015/04/24	61.31	61.48	61.48	128,300.00
2015/04/23	61.60	61.63	61.60	123,300.00
2015/04/22	61.88	62.18	62.18	115,600.00
2015/04/21	61.00	62.30	62.11	145,500.00
2015/04/20	61.07	61.20	61.07	126,800.00
2015/04/17	61.72	61.91	61.76	90,900.00
2015/04/16	62.42	62.62	62.62	146,700.00
2015/04/15	62.13	62.52	62.38	384,200.00
2015/04/14	60.72	61.73	61.71	311,100.00
2015/04/13	62.11	62.20	62.11	490,900.00
2015/04/10	62.04	62.37	62.13	243,200.00
2015/04/09	61.80	62.00	61.96	280,100.00
2015/04/08	61.99	62.24	61.99	153,500.00
2015/04/07	62.62	62.83	62.82	79,900.00
2015/04/06	62.30	62.60	62.50	163,900.00
2015/04/02	62.63	62.71	62.70	144,700.00
2015/04/01	62.01	62.96	62.96	133,000.00
2015/03/31	62.87	63.22	63.20	296,400.00
2015/03/30	62.80	63.07	63.06	106,700.00
2015/03/27	62.52	63.29	63.22	180,500.00
2015/03/26	62.73	63.07	63.07	77,500.00
2015/03/25	62.51	62.70	62.68	50,800.00
2015/03/24	62.35	62.84	62.71	99,000.00
2015/03/23	62.35	62.44	62.35	133,600.00
2015/03/20	62.54	63.00	62.90	220,800.00
2015/03/19	62.39	62.52	62.50	276,700.00
2015/03/18	62.48	63.00	62.94	299,700.00
2015/03/17	62.72	63.50	63.35	253,600.00
2015/03/16	62.00	62.56	62.31	345,100.00
2015/03/13	62.05	62.31	62.12	257,400.00
2015/03/12	63.28	63.40	63.35	299,300.00
2015/03/11	64.25	64.53	64.38	337,600.00
2015/03/10	64.96	65.00	65.00	170,000.00
2015/03/09	65.59	65.83	65.82	169,000.00
2015/03/05	64.51	64.80	64.54	133,600.00
2015/03/04	65.30	65.83	65.64	257,300.00
2015/03/03	65.12	65.99	65.99	363,500.00
2015/03/02	64.22	64.54	64.54	260,300.00
2015/02/27	64.50	64.89	64.50	259,400.00
2015/02/26	64.78	65.21	65.20	110,000.00
2015/02/25	65.21	66.11	66.10	249,100.00
2015/02/24	64.05	64.49	64.39	314,600.00
2015/02/23	65.12	65.50	65.50	241,700.00
2015/02/19	66.20	66.50	66.50	39,500.00
2015/02/18	66.20	66.50	66.50	39,500.00
2015/02/17	65.60	66.39	66.39	68,500.00
2015/02/16	65.05	66.00	66.00	152,000.00
2015/02/13	65.55	66.00	66.00	301,600.00
2015/02/12	65.41	66.00	66.00	383,500.00
2015/02/11	65.77	66.23	66.16	224,500.00
2015/02/10	64.90	66.23	66.23	281,300.00
2015/02/09	64.42	64.98	64.90	102,300.00
2015/02/06	64.02	64.90	64.90	341,000.00
2015/02/05	63.13	64.09	64.09	195,500.00
2015/02/04	63.30	63.80	63.73	164,800.00
2015/02/03	64.11	64.30	64.18	280,200.00
2015/02/02	63.91	64.94	64.80	240,800.00
2015/01/30	64.07	64.07	64.07	402,900.00
2015/01/29	64.67	65.32	65.30	196,700.00
2015/01/28	64.88	65.63	65.44	228,000.00
2015/01/27	66.40	67.25	67.22	549,500.00
2015/01/26	64.01	64.74	64.74	105,000.00
2015/01/23	63.88	65.05	65.05	356,200.00
2015/01/22	63.32	63.76	63.68	145,800.00
2015/01/21	63.47	63.68	63.68	443,800.00
2015/01/20	62.86	63.50	63.50	215,800.00
2015/01/19	62.04	63.02	63.00	447,500.00
2015/01/16	62.50	62.66	62.50	691,600.00
2015/01/15	62.20	62.70	62.70	227,031.00
2015/01/14	62.18	62.70	62.64	94,400.00
2015/01/13	62.26	62.99	62.99	664,800.00
2015/01/12	61.00	62.38	62.32	222,000.00
2015/01/09	60.24	61.11	61.00	607,269.00
2015/01/08	59.30	59.56	59.55	57,600.00
2015/01/07	58.80	59.34	59.34	186,000.00
2015/01/06	59.41	59.83	59.83	147,600.00
2015/01/05	60.58	60.82	60.65	140,800.00
2015/01/02	60.80	61.24	61.12	138,000.00
2015/01/01	60.36	60.95	60.95	65,200.00
2014/12/31	60.36	60.95	60.95	65,200.00
2014/12/30	59.97	60.50	60.40	217,200.00
2014/12/29	59.90	60.45	60.30	42,000.00
2014/12/26	59.46	60.26	60.19	20,000.00
2014/12/25	59.85	60.09	60.00	46,800.00
2014/12/24	59.85	60.09	60.00	46,800.00
2014/12/23	59.90	60.05	60.05	115,200.00
2014/12/22	58.62	59.71	59.71	129,600.00
2014/12/19	58.50	59.20	59.00	209,200.00
2014/12/18	58.00	58.30	58.30	208,800.00
2014/12/17	57.29	57.69	57.51	268,800.00
2014/12/16	57.00	57.64	57.64	443,400.00
2014/12/15	57.70	58.08	57.80	173,600.00
2014/12/12	57.67	58.57	58.15	192,800.00
2014/12/11	57.50	57.99	57.99	261,800.00
2014/12/10	58.20	58.49	58.40	113,200.00
2014/12/09	58.80	59.00	59.00	126,400.00
2014/12/08	60.00	60.37	60.18	126,000.00
2014/12/05	61.50	61.70	61.70	206,000.00
2014/12/04	61.66	62.00	61.66	134,400.00
2014/12/03	62.00	62.08	62.05	158,000.00
2014/12/02	62.00	62.15	62.05	312,800.00
2014/12/01	61.71	62.44	62.40	334,400.00
2014/11/28	61.80	62.57	62.23	261,600.00
2014/11/27	61.21	62.00	62.00	322,400.00
2014/11/26	60.59	61.20	61.10	214,800.00
2014/11/25	60.57	60.78	60.78	108,400.00
2014/11/24	61.72	62.00	61.80	184,400.00
2014/11/21	61.19	62.29	62.18	247,000.00
2014/11/20	60.23	61.24	61.22	227,200.00
2014/11/19	60.35	60.73	60.71	179,600.00
2014/11/18	59.95	60.80	60.79	168,400.00
2014/11/17	59.14	60.00	60.00	55,200.00
2014/11/14	58.87	59.40	59.40	93,200.00
2014/11/13	59.53	60.07	60.05	112,000.00
2014/11/12	58.89	60.00	59.90	181,200.00
2014/11/11	58.76	59.39	59.35	102,800.00
2014/11/10	58.38	58.50	58.50	120,800.00
2014/11/07	58.40	58.70	58.65	211,200.00
2014/11/06	59.17	59.85	59.85	167,200.00
2014/11/05	58.90	59.79	59.78	134,400.00
2014/11/04	59.21	59.50	59.50	108,400.00
2014/11/03	58.51	59.36	59.35	208,000.00
2014/10/31	59.80	59.90	59.90	253,600.00
2014/10/30	60.00	60.39	60.30	175,600.00
2014/10/29	59.66	60.41	60.41	126,400.00
2014/10/28	59.19	59.56	59.56	128,000.00
2014/10/27	59.03	59.62	59.62	110,400.00
2014/10/24	58.68	59.40	59.40	148,000.00
2014/10/23	59.01	59.65	59.64	292,000.00
2014/10/22	58.00	58.69	58.67	130,800.00
2014/10/21	58.00	58.69	58.67	130,800.00
2014/10/20	58.39	58.68	58.67	271,200.00
2014/10/16	57.21	57.50	57.50	679,600.00
2014/10/15	57.65	57.95	57.94	287,600.00
2014/10/14	58.03	58.43	58.43	110,000.00
2014/10/13	58.01	58.20	58.19	181,200.00
2014/10/10	58.20	58.20	58.20	78,000.00
2014/10/09	58.17	59.01	59.01	129,600.00
2014/10/08	57.61	58.00	57.91	85,200.00
2014/10/07	58.30	58.95	58.75	66,000.00
2014/10/06	57.58	58.81	58.81	73,200.00
2014/10/03	57.58	58.81	58.81	73,200.00
2014/10/02	57.24	57.62	57.60	198,000.00
2014/10/01	59.01	59.34	59.18	106,400.00
2014/09/30	59.16	59.80	59.60	179,200.00
2014/09/29	59.10	59.37	59.14	145,600.00
2014/09/26	59.39	59.96	59.96	152,800.00
2014/09/25	59.77	60.39	60.35	122,000.00
2014/09/24	59.96	60.59	60.30	263,600.00
2014/09/23	61.20	61.60	61.45	191,600.00
2014/09/22	62.01	62.07	62.07	125,200.00
2014/09/19	62.06	62.40	62.40	135,200.00
2014/09/18	62.00	62.29	62.20	113,600.00
2014/09/17	61.39	61.97	61.97	328,800.00
2014/09/16	61.25	61.73	61.73	151,600.00
2014/09/15	61.77	61.96	61.92	80,000.00
2014/09/12	61.90	62.20	62.03	125,600.00
2014/09/11	62.05	62.60	62.60	222,400.00
2014/09/10	61.97	62.46	62.20	99,200.00
2014/09/09	62.05	62.99	62.80	103,600.00
2014/09/08	62.12	62.28	62.28	78,000.00
2014/09/05	62.24	62.70	62.70	338,400.00
2014/09/04	62.03	63.09	63.09	427,200.00
2014/09/03	60.41	62.45	62.41	497,200.00
2014/09/02	60.08	60.76	60.55	90,800.00
2014/08/29	59.99	60.26	60.26	237,600.00
2014/08/28	60.52	60.90	60.80	299,200.00
2014/08/27	59.81	60.48	60.34	185,600.00
2014/08/26	59.68	59.95	59.76	102,000.00
2014/08/25	59.64	60.25	60.24	149,200.00
2014/08/22	59.11	59.97	59.80	218,800.00
2014/08/21	58.96	59.12	59.00	163,200.00
2014/08/20	59.53	60.32	60.00	232,000.00
2014/08/18	60.60	61.16	61.04	396,800.00
2014/08/15	58.48	60.00	60.00	194,000.00
2014/08/14	58.00	58.37	58.35	432,000.00
2014/08/13	58.01	58.33	58.33	63,600.00
2014/08/12	58.52	58.80	58.52	238,400.00
2014/08/11	58.01	58.50	58.31	80,400.00
2014/08/08	57.33	58.36	58.33	327,600.00
2014/08/07	58.52	58.71	58.52	192,800.00
2014/08/06	58.51	59.33	59.10	183,200.00
2014/08/05	59.04	59.25	59.04	148,800.00
2014/08/04	59.17	59.55	59.55	264,400.00
2014/08/01	59.02	59.27	59.04	224,400.00
2014/07/31	59.47	59.98	59.97	132,000.00
2014/07/30	59.58	59.76	59.58	96,800.00
2014/07/29	59.37	59.90	59.90	299,200.00
2014/07/28	59.10	59.34	59.34	175,200.00
2014/07/25	59.10	59.34	59.34	175,200.00
2014/07/24	59.90	60.00	60.00	192,400.00
2014/07/23	59.81	59.99	59.90	383,600.00
2014/07/22	59.39	59.91	59.91	207,200.00
2014/07/21	59.41	59.83	59.82	263,200.00
2014/07/18	59.60	59.80	59.74	776,000.00
2014/07/17	59.85	60.10	60.10	170,000.00
2014/07/16	59.20	59.80	59.62	296,800.00
2014/07/15	59.10	59.25	59.22	214,800.00
2014/07/14	59.64	59.86	59.86	151,600.00
2014/07/11	60.00	60.50	60.50	303,600.00
2014/07/10	60.22	60.59	60.58	722,400.00
2014/07/09	59.83	60.90	60.70	216,400.00
2014/07/08	60.12	60.75	60.74	121,600.00
2014/07/07	59.00	60.74	60.70	185,200.00
2014/07/04	59.40	59.59	59.50	107,600.00
2014/07/03	59.98	60.20	60.06	289,600.00
2014/07/02	59.76	60.09	60.00	230,400.00
2014/07/01	58.91	59.76	59.68	115,200.00
2014/06/30	59.00	59.35	59.31	276,000.00
2014/06/27	59.73	60.00	60.00	151,200.00
2014/06/26	59.91	60.77	60.77	305,200.00
2014/06/25	59.76	59.95	59.76	162,000.00
2014/06/24	60.12	60.39	60.23	211,600.00
2014/06/23	60.18	60.38	60.18	200,800.00
2014/06/20	60.50	61.23	61.00	256,000.00
2014/06/19	60.53	61.15	61.03	260,400.00
2014/06/18	59.92	60.76	60.25	452,000.00
2014/06/17	60.88	61.39	61.15	348,800.00
2014/06/16	61.21	61.59	61.59	388,000.00
2014/06/13	60.91	61.30	61.21	283,600.00
2014/06/12	60.52	60.80	60.57	115,200.00
2014/06/11	59.60	60.66	60.66	94,800.00
2014/06/10	59.00	60.00	60.00	274,000.00
2014/06/09	60.12	60.90	60.80	126,400.00
2014/06/06	59.73	60.32	60.32	162,400.00
2014/06/05	59.30	59.50	59.41	251,600.00
2014/06/04	59.88	59.88	59.88	259,200.00
2014/06/03	61.21	61.49	61.36	208,400.00
2014/06/02	60.00	61.50	61.50	136,800.00
2014/05/30	61.15	61.50	61.50	192,000.00
2014/05/29	61.00	61.55	61.55	150,800.00
2014/05/28	61.02	61.50	61.31	158,000.00
2014/05/27	61.20	61.50	61.50	46,800.00
2014/05/26	61.28	61.48	61.37	154,800.00
2014/05/23	60.70	61.15	61.01	127,600.00
2014/05/21	59.53	59.59	59.59	226,000.00
2014/05/20	60.10	60.20	60.20	317,600.00
2014/05/19	60.58	60.69	60.60	104,400.00
2014/05/16	61.17	61.49	61.40	130,000.00
2014/05/15	60.60	61.59	61.59	197,600.00
2014/05/14	60.00	61.42	61.42	231,600.00
2014/05/13	59.60	60.13	60.00	153,200.00
2014/05/12	59.60	60.13	60.00	153,200.00
2014/05/09	61.05	61.30	61.30	116,000.00
2014/05/08	60.57	61.00	61.00	166,800.00
2014/05/07	61.50	61.75	61.75	177,600.00
2014/05/06	61.29	61.90	61.82	27,600.00
2014/05/05	61.45	61.82	61.46	37,200.00
2014/05/02	60.33	61.46	61.46	233,600.00
2014/05/01	61.55	62.30	62.30	210,000.00
2014/04/30	61.55	62.30	62.30	210,000.00
2014/04/28	61.15	61.63	61.63	123,600.00
2014/04/25	61.50	62.00	62.00	224,000.00
2014/04/24	61.86	62.05	62.05	226,000.00
2014/04/23	61.51	61.90	61.90	334,400.00
2014/04/22	61.10	61.96	61.96	81,200.00
2014/04/18	61.89	61.99	61.96	386,000.00
2014/04/17	61.89	61.99	61.96	386,000.00
2014/04/16	61.72	62.00	61.95	279,600.00
2014/04/15	60.85	61.80	61.80	150,400.00
2014/04/11	59.63	61.00	60.66	274,800.00
2014/04/10	59.03	60.54	60.30	468,000.00
2014/04/09	61.30	62.62	62.50	383,600.00
2014/04/07	61.49	61.82	61.49	93,200.00
2014/04/04	61.59	61.90	61.90	362,000.00
2014/04/03	62.35	62.50	62.35	400,400.00
2014/04/02	62.85	63.21	63.10	316,000.00
2014/04/01	62.74	64.34	64.01	359,600.00
2014/03/31	62.50	63.10	63.08	276,000.00
2014/03/28	61.20	63.12	63.10	404,400.00
2014/03/27	60.06	61.87	61.86	536,000.00
2014/03/26	57.70	60.44	60.26	438,400.00
2014/03/25	57.49	58.00	57.97	138,000.00
2014/03/24	57.12	58.28	58.28	210,400.00
2014/03/21	55.52	56.38	55.52	513,600.00
2014/03/20	57.38	57.75	57.70	294,800.00
2014/03/19	58.90	59.07	58.90	198,000.00
2014/03/18	59.46	59.94	59.90	140,000.00
2014/03/17	58.90	59.87	59.61	223,200.00
2014/03/14	57.76	59.36	59.01	387,200.00
2014/03/13	58.03	58.48	58.48	184,800.00
2014/03/11	59.74	60.22	60.00	329,600.00
2014/03/10	60.00	60.28	60.28	282,000.00
2014/03/07	59.11	60.00	59.99	264,400.00
2014/03/06	58.70	59.14	59.10	344,000.00
2014/03/05	58.00	60.00	60.00	396,400.00
2014/03/04	57.01	58.00	58.00	275,600.00
2014/03/03	57.03	57.71	57.71	1,252,400.00
2014/02/28	55.30	58.16	58.10	346,000.00
2014/02/27	54.81	55.42	55.30	186,400.00
2014/02/26	55.42	55.71	55.50	319,200.00
2014/02/25	55.79	56.00	55.95	307,200.00
2014/02/24	55.73	56.38	56.30	161,200.00
2014/02/21	54.95	56.00	56.00	348,400.00
2014/02/20	54.80	55.00	54.94	185,200.00
2014/02/19	55.01	55.88	55.87	250,400.00
2014/02/18	54.76	55.18	55.00	136,800.00
2014/02/17	54.10	54.75	54.75	285,600.00
2014/02/14	53.74	54.06	54.06	256,000.00
2014/02/13	53.41	53.99	53.56	239,200.00
2014/02/12	53.14	54.00	54.00	302,400.00
2014/02/11	52.55	53.01	53.01	349,600.00
2014/02/10	52.50	52.70	52.70	162,800.00
2014/02/07	52.63	52.95	52.95	303,200.00
2014/02/06	52.10	52.43	52.35	152,400.00
2014/02/05	51.99	52.14	52.00	154,400.00
2014/02/04	49.34	52.00	52.00	563,200.00
2014/02/03	52.15	52.38	52.35	390,000.00
2014/01/31	52.83	53.58	53.58	344,400.00
2014/01/30	52.83	53.58	53.58	344,400.00
2014/01/29	53.60	53.79	53.79	280,800.00
2014/01/28	53.52	54.00	53.97	307,600.00
2014/01/27	52.80	53.29	53.11	318,800.00
2014/01/24	53.32	55.60	55.00	170,000.00
2014/01/23	54.08	54.59	54.55	141,200.00
2014/01/22	55.41	55.70	55.70	126,800.00
2014/01/21	55.01	56.17	56.17	142,800.00
2014/01/20	55.20	55.49	55.20	201,200.00
2014/01/17	56.00	56.93	56.92	365,200.00
2014/01/16	55.27	55.85	55.81	214,400.00
2014/01/15	54.40	55.87	55.87	152,400.00
2014/01/14	54.00	54.49	54.49	193,200.00
2014/01/13	53.52	54.11	54.10	90,400.00
2014/01/10	53.25	53.73	53.61	102,800.00
2014/01/09	53.10	53.85	53.85	154,000.00
2014/01/08	52.52	53.79	53.66	191,200.00
2014/01/07	52.50	53.06	53.02	147,200.00
2014/01/06	52.21	52.60	52.34	128,000.00
2014/01/02	52.70	53.85	53.84	154,400.00
2014/01/01	51.80	52.33	52.31	64,800.00
2013/12/31	51.80	52.33	52.31	64,800.00
2013/12/30	51.88	52.14	52.10	94,000.00
2013/12/27	51.63	52.25	51.93	46,000.00
2013/12/20	51.10	51.55	51.50	278,400.00
2013/12/19	51.13	51.73	51.73	96,800.00
2013/12/18	50.97	51.39	51.22	108,800.00
2013/12/17	51.20	51.44	51.44	75,200.00
2013/12/16	50.90	51.23	51.10	104,000.00
2013/12/13	50.10	51.39	51.39	319,600.00
2013/12/12	50.50	50.70	50.60	136,800.00
2013/12/11	51.86	52.10	51.91	174,400.00
2013/12/10	51.86	52.38	51.86	218,800.00
2013/12/09	51.60	51.82	51.79	157,600.00
2013/12/06	51.50	51.73	51.60	198,400.00
2013/12/05	52.18	52.55	52.54	210,800.00
2013/12/04	53.01	53.61	53.50	311,200.00
2013/12/03	51.85	54.40	54.40	398,000.00
2013/12/02	50.70	52.15	52.15	340,800.00
2013/11/29	50.32	50.57	50.52	141,600.00
2013/11/28	50.43	50.88	50.87	129,200.00
2013/11/27	49.65	50.51	50.40	538,400.00
2013/11/26	50.90	51.05	51.02	404,000.00
2013/11/25	52.06	52.13	52.06	209,600.00
2013/11/22	51.90	52.09	52.06	249,600.00
2013/11/21	52.70	53.04	53.04	231,600.00
2013/11/20	53.34	53.68	53.50	212,000.00
2013/11/19	53.50	53.88	53.88	198,800.00
2013/11/18	52.50	53.23	53.00	169,600.00
2013/11/15	52.10	52.39	52.29	180,800.00
2013/11/14	52.23	52.78	52.49	216,000.00
2013/11/13	52.09	52.15	52.09	197,600.00
2013/11/12	52.07	52.43	52.22	2,392,800.00
2013/11/11	52.24	52.70	52.65	377,600.00
2013/11/08	52.21	52.50	52.41	214,000.00
2013/11/07	53.26	53.44	53.26	250,800.00
2013/11/06	53.36	53.79	53.50	326,800.00
2013/11/05	54.15	54.16	54.16	133,600.00
2013/11/04	54.49	54.60	54.56	182,400.00
2013/11/01	53.97	54.15	54.15	229,600.00
2013/10/31	54.01	54.49	54.49	215,200.00
2013/10/30	53.93	54.80	54.80	241,200.00
2013/10/29	54.37	54.79	54.50	218,000.00
2013/10/28	55.40	55.69	55.68	98,000.00
2013/10/25	54.82	55.17	55.16	226,000.00
2013/10/24	53.99	54.59	54.59	150,000.00
2013/10/23	54.00	54.75	54.75	358,400.00
2013/10/22	54.20	54.35	54.30	253,600.00
2013/10/21	54.00	54.08	54.00	294,800.00
2013/10/18	55.11	55.62	55.62	338,000.00
2013/10/17	55.00	55.48	55.48	270,000.00
2013/10/16	54.63	54.99	54.63	267,600.00
2013/10/15	54.70	55.00	54.75	88,400.00
2013/10/14	54.70	55.00	54.75	88,400.00
2013/10/11	55.80	56.08	56.08	132,400.00
2013/10/09	54.37	54.95	54.93	407,200.00
2013/10/08	54.15	54.40	54.40	304,400.00
2013/10/07	53.81	54.13	54.13	320,800.00
2013/10/04	53.45	53.90	53.90	310,400.00
2013/10/03	51.82	53.50	53.50	638,400.00
2013/10/02	53.30	53.61	53.61	476,400.00
2013/10/01	54.90	55.60	55.49	86,800.00
2013/09/30	54.90	54.90	54.90	169,600.00
2013/09/27	55.72	56.51	56.30	67,200.00
2013/09/26	55.00	55.17	55.05	201,200.00
2013/09/25	55.20	56.06	55.50	144,000.00
2013/09/24	56.10	56.90	56.61	101,200.00
2013/09/23	55.77	56.12	55.90	332,400.00
2013/09/20	58.00	58.50	58.00	192,400.00
2013/09/19	58.11	60.44	60.44	544,800.00
2013/09/18	55.55	56.60	56.60	190,800.00
2013/09/17	55.12	55.60	55.55	159,200.00
2013/09/16	53.53	55.30	55.30	380,800.00
2013/09/13	52.75	53.40	53.40	260,400.00
2013/09/12	53.99	54.10	54.00	218,800.00
2013/09/11	54.11	54.60	54.46	230,400.00
2013/09/10	53.80	57.00	57.00	300,400.00
2013/09/06	52.90	53.14	53.00	188,000.00
2013/09/05	52.90	53.08	53.00	152,800.00
2013/09/04	52.49	53.20	53.03	163,600.00
2013/09/03	52.89	53.23	53.00	212,000.00
2013/09/02	52.70	53.00	53.00	142,400.00
2013/08/30	52.25	53.14	53.12	277,600.00
2013/08/29	51.02	52.53	52.53	306,400.00
2013/08/28	51.55	52.08	52.00	524,400.00
2013/08/27	51.80	52.31	52.25	250,000.00
2013/08/26	55.10	55.36	55.10	114,400.00
2013/08/23	55.02	55.64	55.63	207,200.00
2013/08/22	54.12	54.98	54.98	649,600.00
2013/08/21	53.30	54.18	54.18	481,200.00
2013/08/20	52.80	53.40	53.40	566,800.00
2013/08/19	53.58	53.62	53.62	596,400.00
2013/08/16	56.03	56.33	56.11	348,400.00
2013/08/15	56.00	56.60	56.50	156,000.00
2013/08/14	55.30	55.45	55.31	262,400.00
2013/08/13	54.60	55.10	55.00	769,600.00
2013/08/12	54.60	54.93	54.90	589,600.00
2013/08/09	53.90	54.08	54.00	338,400.00
2013/08/08	53.90	54.08	54.00	338,400.00
2013/08/07	53.90	54.08	54.00	338,400.00
2013/08/06	53.53	53.95	53.95	470,400.00
2013/08/05	52.60	53.00	53.00	404,800.00
2013/08/02	52.44	52.63	52.57	552,400.00
2013/08/01	53.45	53.88	53.70	367,200.00
2013/07/31	54.73	54.80	54.73	307,200.00
2013/07/30	55.61	56.15	56.15	260,000.00
2013/07/29	54.90	56.10	56.09	277,600.00
2013/07/26	54.26	54.96	54.95	492,400.00
2013/07/25	55.90	56.00	55.90	565,600.00
2013/07/24	57.40	58.29	58.11	241,600.00
2013/07/23	57.61	58.03	58.03	380,000.00
2013/07/22	58.41	58.45	58.45	244,000.00
2013/07/19	59.00	59.26	59.10	176,400.00
2013/07/18	59.00	59.55	59.09	280,800.00
2013/07/17	57.10	58.79	58.35	358,000.00
2013/07/16	58.64	59.01	59.01	146,400.00
2013/07/15	59.47	59.73	59.50	102,000.00
2013/07/12	59.71	60.14	60.09	156,800.00
2013/07/11	59.01	59.84	59.84	295,600.00
2013/07/10	58.50	58.71	58.50	452,400.00
2013/07/09	60.00	60.15	60.10	224,800.00
2013/07/08	59.82	60.17	60.00	146,000.00
2013/07/05	59.75	60.39	60.00	298,400.00
2013/07/04	60.20	60.80	60.31	190,000.00
2013/07/03	60.00	60.20	60.00	152,000.00
2013/07/02	61.01	61.58	61.01	164,400.00
2013/07/01	60.94	61.50	61.30	286,800.00
2013/06/28	59.90	60.50	60.50	540,400.00
2013/06/27	58.08	58.85	58.80	594,400.00
2013/06/26	56.50	57.16	57.00	514,400.00
2013/06/25	55.00	57.10	57.10	465,200.00
2013/06/24	58.57	58.98	58.97	183,600.00
2013/06/21	58.88	59.60	59.11	226,800.00
2013/06/20	59.70	60.19	59.72	217,200.00
2013/06/19	61.55	62.21	62.21	226,800.00
2013/06/18	60.63	62.40	62.20	354,400.00
2013/06/17	59.89	61.08	61.01	445,600.00
2013/06/14	59.40	59.73	59.40	517,600.00
2013/06/13	60.00	60.67	60.63	566,800.00
2013/06/12	60.00	61.80	61.70	195,200.00
2013/06/11	59.40	59.68	59.40	611,600.00
2013/06/10	62.49	62.93	62.55	104,400.00
2013/06/07	61.94	62.32	62.32	280,400.00
2013/06/06	62.30	62.55	62.55	291,200.00
2013/06/05	63.50	63.86	63.53	355,600.00
2013/06/04	64.15	64.38	64.38	257,600.00
2013/06/03	65.25	65.49	65.35	119,600.00
2013/05/31	65.60	65.90	65.70	403,200.00
2013/05/30	66.12	66.59	66.59	241,200.00
2013/05/29	65.68	66.70	66.31	234,800.00
2013/05/28	66.22	66.70	66.70	261,600.00
2013/05/27	66.05	66.40	66.40	332,400.00
2013/05/24	65.90	66.31	66.15	318,800.00
2013/05/23	65.90	66.31	66.15	318,800.00
2013/05/22	66.01	66.30	66.04	173,200.00
2013/05/21	66.55	67.20	67.19	239,200.00
2013/05/20	66.27	66.42	66.30	319,600.00
2013/05/17	67.52	67.62	67.62	286,400.00
2013/05/16	66.66	68.94	68.94	250,000.00
2013/05/15	66.27	66.72	66.70	266,400.00
2013/05/14	66.50	66.75	66.75	109,600.00
2013/05/13	67.90	68.20	68.10	196,400.00
2013/05/10	68.10	68.38	68.30	160,800.00
2013/05/09	67.75	68.35	68.35	250,800.00
2013/05/08	65.99	67.49	67.49	242,800.00
2013/05/07	65.11	65.48	65.22	208,000.00
2013/05/06	65.23	65.34	65.30	164,000.00
2013/05/03	65.11	65.21	65.20	230,400.00
2013/05/02	65.00	65.19	65.00	270,400.00
2013/05/01	64.93	65.31	64.93	288,800.00
2013/04/30	64.93	65.31	64.93	288,800.00
2013/04/29	65.26	65.49	65.49	124,000.00
2013/04/26	65.37	65.77	65.76	210,800.00
2013/04/25	65.51	65.81	65.52	288,400.00
2013/04/24	67.12	67.32	67.29	179,600.00
2013/04/23	65.96	68.00	68.00	180,400.00
2013/04/22	65.41	67.79	67.79	192,000.00
2013/04/19	64.80	65.37	65.00	79,600.00
2013/04/18	64.95	65.27	64.95	178,000.00
2013/04/17	66.02	66.50	66.50	160,000.00
2013/04/16	64.90	66.49	66.49	374,000.00
2013/04/15	65.00	65.98	65.98	122,400.00
2013/04/12	64.73	65.09	64.81	137,200.00
2013/04/11	64.66	65.16	65.05	282,000.00
2013/04/10	64.65	64.99	64.65	136,400.00
2013/04/09	65.18	65.50	65.39	159,600.00
2013/04/08	66.01	66.73	66.65	242,800.00
2013/04/05	65.91	66.88	66.88	312,000.00
2013/04/04	65.33	66.50	65.51	152,800.00
2013/04/03	65.76	66.18	65.76	136,800.00
2013/04/02	65.00	66.40	65.84	164,800.00
2013/04/01	65.80	66.48	66.48	122,800.00
2013/03/29	64.19	65.30	65.10	138,400.00
2013/03/28	64.19	65.30	65.10	138,400.00
2013/03/27	63.85	64.57	64.18	216,800.00
2013/03/26	63.60	63.94	63.77	299,200.00
2013/03/25	63.64	63.77	63.77	75,200.00
2013/03/22	64.07	64.30	64.07	164,400.00
2013/03/21	64.00	64.67	64.50	169,200.00
2013/03/20	63.66	64.19	64.00	150,800.00
2013/03/19	64.34	64.93	64.73	330,000.00
2013/03/18	63.90	64.80	64.56	274,800.00
2013/03/15	63.11	64.70	64.50	728,000.00
2013/03/14	63.20	63.39	63.23	332,800.00
2013/03/13	63.74	64.57	64.50	408,000.00
2013/03/12	65.40	66.00	65.40	213,600.00
2013/03/11	66.78	67.15	67.00	346,800.00
2013/03/08	66.19	66.98	66.98	230,400.00
2013/03/07	64.70	66.59	66.58	685,600.00
2013/03/06	63.20	64.35	64.30	310,800.00
2013/03/05	62.80	62.99	62.80	314,000.00
2013/03/04	63.37	63.69	63.69	308,000.00
2013/03/01	64.02	65.53	65.51	271,200.00
2013/02/28	62.55	63.48	63.32	365,200.00
2013/02/27	63.24	64.13	64.13	165,600.00
2013/02/26	63.50	64.19	64.19	268,800.00
2013/02/25	63.72	64.00	63.75	212,000.00
2013/02/22	62.90	63.54	63.50	268,000.00
2013/02/21	62.43	62.64	62.60	346,400.00
2013/02/20	62.57	63.00	63.00	387,600.00
2013/02/19	62.90	63.38	63.20	440,400.00
2013/02/18	62.91	63.50	63.49	258,000.00
2013/02/15	62.71	63.04	62.88	378,400.00
2013/02/14	62.30	63.00	62.90	308,800.00
2013/02/13	61.95	62.57	62.50	446,000.00
2013/02/12	60.80	61.50	61.30	423,200.00
2013/02/11	60.80	61.50	61.30	423,200.00
2013/02/08	60.80	61.50	61.30	423,200.00
2013/02/07	60.18	60.68	60.62	566,400.00
2013/02/06	61.90	62.01	61.93	575,600.00
2013/02/05	61.57	61.80	61.57	419,600.00
2013/02/04	63.60	63.63	63.63	206,400.00
2013/02/01	63.96	64.46	64.41	282,800.00
2013/01/31	63.87	64.95	64.81	279,200.00
2013/01/30	63.81	64.70	64.70	321,200.00
2013/01/29	63.70	63.99	63.70	187,200.00
2013/01/28	64.14	65.29	65.00	253,600.00
2013/01/25	64.28	65.90	65.90	391,600.00
2013/01/24	63.75	64.06	64.00	336,800.00
2013/01/23	62.71	64.02	63.50	435,600.00
2013/01/22	62.43	63.50	63.50	297,600.00
2013/01/21	62.54	62.89	62.65	244,000.00
2013/01/18	59.91	62.00	62.00	411,200.00
2013/01/17	61.03	61.25	61.03	282,400.00
2013/01/16	61.50	61.93	61.91	310,000.00
2013/01/15	61.88	62.21	61.95	286,400.00
2013/01/14	61.78	62.87	62.80	346,000.00
2013/01/11	60.85	61.03	60.90	457,600.00
2013/01/10	61.68	62.55	62.19	451,200.00
2013/01/09	62.57	63.30	63.27	177,600.00
2013/01/08	64.00	64.40	64.00	126,400.00
2013/01/07	64.20	64.36	64.36	114,400.00
2013/01/04	63.25	63.62	63.50	92,000.00
2013/01/03	62.80	63.30	63.30	140,400.00
2013/01/02	62.30	62.42	62.32	119,600.00
2013/01/01	61.36	62.24	62.00	79,200.00
2012/12/31	61.36	62.24	62.00	79,200.00
2012/12/28	63.60	64.05	63.60	52,800.00
2012/12/27	62.80	63.77	63.55	815,600.00
2012/12/26	62.90	63.00	63.00	110,000.00
2012/12/25	62.35	62.98	62.86	119,600.00
2012/12/24	62.35	62.98	62.86	119,600.00
2012/12/21	60.70	61.75	61.75	162,000.00
2012/12/20	59.02	60.99	60.99	434,000.00
2012/12/19	59.39	59.88	59.81	228,800.00
2012/12/18	60.80	61.00	61.00	145,200.00
2012/12/17	61.60	61.80	61.80	156,400.00
2012/12/14	61.95	62.20	62.10	275,600.00
2012/12/13	61.18	62.19	62.00	312,000.00
2012/12/12	60.11	60.70	60.65	205,600.00
2012/12/11	60.01	60.76	60.52	398,400.00
2012/12/10	59.95	60.14	60.00	194,000.00
2012/12/07	58.44	59.26	59.12	286,400.00
2012/12/06	59.20	59.75	59.75	170,400.00
2012/12/05	59.82	60.00	60.00	279,600.00
2012/12/04	59.60	60.04	60.04	391,200.00
2012/12/03	60.06	60.97	60.97	363,200.00
2012/11/30	58.60	59.25	59.02	444,800.00
2012/11/29	57.66	58.15	58.00	230,800.00
2012/11/28	57.30	57.70	57.65	284,800.00
2012/11/27	59.26	59.53	59.37	240,800.00
2012/11/26	58.19	59.36	59.36	153,200.00
2012/11/23	57.23	57.99	57.99	254,000.00
2012/11/22	58.00	58.27	58.00	230,400.00
2012/11/21	57.94	58.30	58.30	120,400.00
2012/11/15	57.75	58.58	58.58	107,200.00
2012/11/14	58.10	58.39	58.30	376,000.00
2012/11/13	58.93	59.10	58.94	126,400.00
2012/11/12	58.93	59.10	58.94	126,400.00
2012/11/09	58.76	59.59	59.59	138,400.00
2012/11/08	59.00	59.25	59.10	151,200.00
2012/11/07	58.78	60.25	60.11	287,200.00
2012/11/06	59.27	59.95	59.80	252,400.00
2012/11/05	58.64	60.20	60.06	251,600.00
2012/11/02	61.01	61.26	61.01	127,600.00
2012/11/01	61.18	61.35	61.28	112,400.00
2012/10/31	61.05	61.65	61.60	172,400.00
2012/10/30	61.21	62.40	62.40	203,200.00
2012/10/29	60.15	61.20	61.04	153,600.00
2012/10/26	60.40	61.70	61.70	209,200.00
2012/10/25	60.40	61.70	61.70	209,200.00
2012/10/24	60.91	61.70	61.70	203,200.00
2012/10/23	59.12	61.50	61.50	200,800.00
2012/10/22	58.76	59.50	59.40	129,600.00
2012/10/19	58.41	59.20	58.80	218,000.00
2012/10/18	57.70	59.03	58.92	168,800.00
2012/10/17	58.03	58.26	58.12	261,600.00
2012/10/15	59.50	59.98	59.97	155,600.00
2012/10/12	59.50	61.18	61.18	234,000.00
2012/10/11	57.95	59.59	59.58	147,600.00
2012/10/10	57.60	58.15	57.60	188,800.00
2012/10/09	59.20	59.50	59.50	155,600.00
2012/10/08	59.80	60.45	60.21	163,600.00
2012/10/05	58.67	62.20	62.00	407,600.00
2012/10/04	58.90	59.83	59.54	455,200.00
2012/10/03	58.45	60.00	60.00	189,600.00
2012/10/02	56.20	58.70	58.25	128,000.00
2012/10/01	55.95	56.20	56.20	112,800.00
2012/09/28	56.50	56.99	56.90	315,200.00
2012/09/27	55.78	57.17	57.00	279,200.00
2012/09/26	55.49	55.99	55.75	191,200.00
2012/09/25	55.36	55.76	55.65	190,400.00
2012/09/24	55.11	56.93	56.80	213,600.00
2012/09/21	55.30	55.60	55.30	170,000.00
2012/09/20	55.30	55.70	55.58	170,000.00
2012/09/19	54.81	55.80	55.71	319,600.00
2012/09/18	54.60	54.79	54.72	317,600.00
2012/09/17	54.30	54.40	54.30	284,800.00
2012/09/14	53.48	54.56	54.50	260,000.00
2012/09/13	53.02	53.63	53.38	252,000.00
2012/09/12	53.80	54.20	53.80	265,600.00
2012/09/11	53.90	54.37	54.20	88,000.00
2012/09/10	53.80	54.20	53.80	206,800.00
2012/09/07	53.31	53.65	53.65	215,200.00
2012/09/06	53.87	54.30	54.29	93,600.00
2012/09/05	53.38	54.80	54.60	130,400.00
2012/09/04	53.93	54.20	54.19	171,200.00
2012/09/03	53.50	54.00	54.00	133,600.00
2012/08/31	53.30	53.83	53.82	239,200.00
2012/08/30	53.06	53.68	53.68	70,400.00
2012/08/28	54.10	54.68	54.38	110,800.00
2012/08/27	54.04	54.98	54.90	61,600.00
2012/08/24	54.30	54.98	54.85	74,000.00
2012/08/23	53.48	54.58	54.57	145,200.00
2012/08/22	53.50	53.98	53.65	189,200.00
2012/08/21	53.40	54.14	54.10	164,000.00
2012/08/20	53.57	53.65	53.65	199,600.00
2012/08/17	53.57	53.65	53.65	199,600.00
2012/08/16	53.30	53.87	53.87	126,800.00
2012/08/15	53.60	53.70	53.65	141,600.00
2012/08/14	53.60	54.08	54.08	260,400.00
2012/08/13	53.81	54.18	54.00	45,600.00
2012/08/10	53.50	54.25	54.25	133,200.00
2012/08/09	53.43	53.81	53.70	252,000.00
2012/08/08	53.43	53.81	53.70	252,000.00
2012/08/07	56.00	56.38	56.38	256,000.00
2012/08/06	54.34	56.25	56.16	533,200.00
2012/08/03	52.00	53.40	53.40	152,400.00
2012/08/02	51.50	51.66	51.60	144,400.00
2012/08/01	51.00	51.92	51.74	351,600.00
2012/07/31	51.93	52.79	52.35	232,800.00
2012/07/30	52.01	52.55	52.35	122,000.00
2012/07/27	51.55	51.70	51.70	282,800.00
2012/07/26	51.55	53.00	52.99	230,000.00
2012/07/25	51.03	51.38	51.20	122,800.00
2012/07/24	51.51	52.00	51.70	166,000.00
2012/07/23	50.95	51.70	51.69	170,800.00
2012/07/20	50.70	51.32	51.32	312,400.00
2012/07/19	52.15	52.20	52.15	175,600.00
2012/07/18	52.61	53.15	53.00	99,600.00
2012/07/17	51.69	52.99	52.99	156,800.00
2012/07/16	51.50	52.08	52.08	102,800.00
2012/07/13	52.10	52.77	52.76	316,000.00
2012/07/12	52.46	53.88	53.88	283,600.00
2012/07/11	51.50	53.20	53.15	228,000.00
2012/07/10	50.60	51.76	51.76	100,400.00
2012/07/09	50.55	50.70	50.58	84,400.00
2012/07/06	50.82	51.00	51.00	224,400.00
2012/07/05	50.48	51.28	51.28	270,600.00
2012/07/04	50.10	50.60	50.60	149,600.00
2012/07/03	49.21	50.75	50.75	146,400.00
2012/07/02	48.87	50.35	50.35	224,000.00
2012/06/29	48.40	48.79	48.40	236,800.00
2012/06/28	48.35	48.56	48.38	154,800.00
2012/06/27	48.20	48.50	48.35	123,200.00
2012/06/26	48.21	48.65	48.46	105,200.00
2012/06/25	48.48	48.64	48.64	40,800.00
2012/06/22	47.71	49.79	49.79	71,200.00
2012/06/21	47.70	47.90	47.75	146,800.00
2012/06/20	48.10	48.30	48.10	116,000.00
2012/06/19	48.21	48.86	48.35	175,200.00
2012/06/18	48.34	48.48	48.34	59,200.00
2012/06/15	47.81	48.35	48.20	190,800.00
2012/06/14	47.70	48.00	48.00	245,200.00
2012/06/13	47.91	48.03	47.98	241,200.00
2012/06/12	48.91	49.49	48.91	192,435.00
2012/06/11	49.29	50.00	50.00	192,000.00
2012/06/08	48.40	49.90	48.44	101,600.00
2012/06/07	48.08	48.90	48.79	216,800.00
2012/06/06	47.80	48.85	48.85	174,800.00
2012/06/05	47.40	47.60	47.50	218,000.00
2012/06/04	47.45	47.69	47.45	200,800.00
2012/06/01	47.59	48.04	47.80	568,000.00
2012/05/31	48.22	48.40	48.40	294,400.00
2012/05/30	49.01	49.60	49.30	174,400.00
2012/05/29	49.09	49.85	49.53	283,200.00
2012/05/28	48.01	49.98	49.82	344,800.00
2012/05/25	48.83	49.20	49.08	198,800.00
2012/05/24	49.82	50.30	50.04	500,400.00
2012/05/23	49.80	50.15	50.06	317,600.00
2012/05/22	49.51	50.10	50.09	594,800.00
2012/05/21	49.25	49.90	49.88	315,600.00
2012/05/18	49.41	49.55	49.50	387,600.00
2012/05/17	49.70	49.70	49.70	212,000.00
2012/05/16	49.35	50.17	50.10	242,800.00
2012/05/15	48.85	50.02	50.00	1,127,600.00
2012/05/14	48.00	49.68	49.66	122,400.00
2012/05/11	48.00	48.74	48.40	301,600.00
2012/05/10	47.57	48.49	48.48	327,600.00
2012/05/09	48.41	48.70	48.50	164,400.00
2012/05/08	49.00	49.30	49.00	176,000.00
2012/05/07	49.21	49.30	49.25	252,400.00
2012/05/04	49.60	49.95	49.75	80,800.00
2012/05/03	49.45	49.80	49.50	408,800.00
2012/05/02	49.98	50.28	50.21	206,400.00
2012/05/01	49.20	49.65	49.65	327,600.00
2012/04/30	49.20	49.65	49.65	327,600.00
2012/04/27	49.75	49.80	49.75	600,000.00
2012/04/26	49.76	50.08	50.00	208,000.00
2012/04/25	49.80	49.90	49.80	244,000.00
2012/04/24	49.86	50.00	50.00	314,400.00
2012/04/23	49.78	50.17	49.96	221,200.00
2012/04/20	50.55	50.70	50.55	411,200.00
2012/04/19	51.60	51.70	51.69	43,600.00
2012/04/18	51.51	51.88	51.82	135,200.00
2012/04/17	51.51	51.93	51.51	138,800.00
2012/04/16	51.00	51.90	51.85	164,400.00
2012/04/12	51.50	52.00	51.84	240,800.00
2012/04/11	51.10	51.36	51.12	326,800.00
2012/04/10	51.01	51.95	51.94	53,200.00
2012/04/09	50.75	51.20	51.00	85,600.00
2012/04/06	51.20	51.98	51.80	64,800.00
2012/04/05	51.20	51.98	51.80	64,800.00
2012/04/04	50.81	51.50	51.50	123,600.00
2012/04/03	50.83	51.45	51.25	255,200.00
2012/04/02	49.98	50.70	50.41	250,800.00
2012/03/30	50.00	50.08	50.00	224,800.00
2012/03/29	49.59	49.78	49.70	250,000.00
2012/03/28	49.50	50.20	50.00	316,800.00
2012/03/27	49.31	50.00	49.97	811,600.00
2012/03/26	49.86	50.00	49.99	251,200.00
2012/03/23	49.50	50.04	49.84	276,000.00
2012/03/22	49.85	50.42	49.85	272,400.00
2012/03/21	51.21	51.39	51.31	125,600.00
2012/03/20	51.03	51.90	51.60	188,800.00
2012/03/19	50.29	50.90	50.77	188,000.00
2012/03/16	51.20	51.30	51.20	178,800.00
2012/03/15	52.90	53.19	52.95	141,600.00
2012/03/14	52.34	53.00	53.00	143,600.00
2012/03/13	51.00	52.96	52.96	153,600.00
2012/03/12	51.00	52.00	51.34	470,000.00
2012/03/09	51.03	51.87	51.87	220,400.00
2012/03/08	50.94	51.18	50.98	97,200.00
2012/03/07	50.03	51.15	50.43	217,600.00
2012/03/06	50.41	50.90	50.60	442,800.00
2012/03/05	50.89	52.00	51.90	248,800.00
2012/03/02	50.40	50.53	50.40	259,200.00
2012/03/01	50.52	50.99	50.52	138,400.00
2012/02/29	49.83	51.00	51.00	530,000.00
2012/02/28	48.48	49.10	49.00	828,400.00
2012/02/27	48.30	48.70	48.37	462,800.00
2012/02/24	48.60	49.50	49.50	660,000.00
2012/02/23	48.34	48.60	48.60	548,000.00
2012/02/22	50.69	50.69	50.69	223,200.00
2012/02/21	51.85	52.00	52.00	348,800.00
2012/02/20	51.82	52.49	52.40	395,600.00
2012/02/17	50.53	53.00	53.00	348,400.00
2012/02/16	50.50	50.90	50.53	262,800.00
2012/02/15	51.28	52.12	51.28	168,000.00
2012/02/14	51.00	51.88	51.88	158,000.00
2012/02/13	50.50	51.49	51.02	198,800.00
2012/02/10	50.96	51.90	51.50	230,800.00
2012/02/09	52.31	52.77	52.77	146,000.00
2012/02/08	53.05	53.70	53.22	300,800.00
2012/02/07	53.00	54.00	54.00	132,000.00
2012/02/06	53.20	53.68	53.67	226,800.00
2012/02/03	51.95	52.40	52.40	245,600.00
2012/02/02	52.08	52.46	52.30	169,200.00
2012/02/01	51.87	52.30	52.21	145,200.00
2012/01/31	51.01	51.80	51.80	271,600.00
2012/01/30	51.98	52.12	52.00	397,600.00
2012/01/27	51.80	53.25	52.78	127,200.00
2012/01/26	52.90	53.50	53.20	41,200.00
2012/01/25	51.95	52.99	52.99	136,800.00
2012/01/24	51.72	52.49	52.00	168,400.00
2012/01/23	51.72	52.49	52.00	168,400.00
2012/01/20	51.72	52.49	52.00	168,400.00
2012/01/19	51.98	52.00	52.00	626,800.00
2012/01/18	51.00	52.70	52.00	580,400.00
2012/01/17	49.78	51.45	51.27	247,200.00
2012/01/16	48.86	49.69	49.69	150,400.00
2012/01/13	49.14	49.39	49.38	414,800.00
2012/01/12	49.10	49.30	49.20	184,400.00
2012/01/11	48.43	49.27	49.27	324,400.00
2012/01/10	48.12	48.69	48.14	164,400.00
2012/01/09	48.22	48.99	48.22	156,800.00
2012/01/06	48.85	49.00	48.85	309,600.00
2012/01/05	47.75	49.28	49.27	302,400.00
2012/01/04	47.54	47.79	47.55	190,400.00
2012/01/03	46.93	47.29	47.28	37,600.00
2012/01/02	46.81	47.17	47.05	102,800.00
2011/12/30	46.81	47.17	47.05	102,800.00
2011/12/29	47.30	47.87	47.85	66,400.00
2011/12/28	46.73	47.33	47.32	63,200.00
2011/12/27	46.70	47.18	47.00	70,000.00
2011/12/26	46.26	47.00	46.96	356,000.00
2011/12/23	46.26	47.00	46.96	356,000.00
2011/12/22	46.30	47.27	47.14	235,200.00
2011/12/21	45.87	47.19	47.18	236,000.00
2011/12/20	44.70	45.14	45.14	223,200.00
2011/12/19	45.48	45.55	45.52	248,000.00
2011/12/16	45.51	46.10	46.09	184,400.00
2011/12/15	45.85	46.27	46.25	853,200.00
2011/12/14	46.72	47.00	46.93	279,200.00
2011/12/13	47.15	47.59	47.51	195,600.00
2011/12/12	48.71	48.98	48.97	147,600.00
2011/12/09	48.57	49.00	48.91	244,800.00
2011/12/08	49.38	50.00	50.00	206,400.00
2011/12/07	48.43	50.38	49.85	278,400.00
2011/12/06	48.10	48.15	48.10	341,200.00
2011/12/05	47.70	48.19	48.19	244,800.00
2011/12/02	48.36	48.50	48.50	686,800.00
2011/12/01	49.74	50.00	49.74	346,000.00
2011/11/30	48.20	49.74	49.48	172,400.00
2011/11/29	49.29	49.55	49.55	75,600.00
2011/11/28	48.81	49.58	49.57	198,800.00
2011/11/25	48.25	48.96	48.96	114,800.00
2011/11/24	48.01	49.16	49.15	112,800.00
2011/11/23	48.61	49.21	48.98	117,200.00
2011/11/22	49.38	50.50	50.35	192,800.00
2011/11/21	48.50	49.69	49.68	49,200.00
2011/11/18	49.39	50.03	49.70	94,800.00
2011/11/17	50.20	50.88	50.87	58,800.00
2011/11/16	50.05	50.90	50.89	150,800.00
2011/11/15	50.51	51.08	51.00	106,400.00
2011/11/14	50.31	50.89	50.50	241,600.00
2011/11/10	51.20	52.85	52.85	311,600.00
2011/11/09	53.00	53.50	53.47	264,800.00
2011/11/08	52.88	53.75	53.75	180,000.00
2011/11/07	51.20	52.99	51.61	230,800.00
2011/11/04	51.20	52.99	51.61	230,800.00
2011/11/03	49.71	50.20	50.18	122,000.00
2011/11/02	49.66	50.75	50.42	154,000.00
2011/11/01	49.66	50.00	49.66	250,000.00
2011/10/31	50.78	50.78	50.78	114,400.00
2011/10/28	49.50	52.90	52.32	254,800.00
2011/10/27	48.47	49.48	49.02	416,000.00
2011/10/26	48.40	49.20	49.00	260,400.00
2011/10/25	48.40	49.20	49.00	260,400.00
2011/10/24	49.76	50.50	50.50	133,600.00
2011/10/20	48.90	49.95	49.95	298,000.00
2011/10/19	48.92	49.40	49.01	193,600.00
2011/10/18	50.70	50.80	50.80	171,600.00
2011/10/17	50.40	51.49	51.20	167,200.00
2011/10/14	48.81	50.10	50.10	129,200.00
2011/10/13	47.57	48.78	48.60	174,800.00
2011/10/12	47.10	47.50	47.50	343,600.00
2011/10/11	47.10	47.21	47.10	395,600.00
2011/10/10	45.63	47.58	47.37	108,000.00
2011/10/07	46.00	47.15	47.12	155,600.00
2011/10/06	44.00	45.80	45.48	87,600.00
2011/10/05	42.06	44.20	44.00	124,800.00
2011/10/04	42.62	42.92	42.92	168,000.00
2011/10/03	43.30	44.10	44.10	350,800.00
2011/09/30	45.87	45.90	45.90	162,800.00
2011/09/29	46.71	46.95	46.95	247,200.00
2011/09/28	46.36	47.28	47.28	109,600.00
2011/09/27	45.00	46.98	46.98	206,800.00
2011/09/26	44.96	45.59	45.20	334,800.00
2011/09/23	43.71	45.75	45.59	375,200.00
2011/09/22	47.30	47.77	47.76	191,200.00
2011/09/21	49.75	50.08	49.75	139,600.00
2011/09/20	49.72	49.85	49.76	123,200.00
2011/09/19	49.89	50.40	50.40	126,400.00
2011/09/16	49.90	50.26	50.26	87,200.00
2011/09/15	49.43	50.13	49.90	295,200.00
2011/09/14	49.21	49.21	49.21	103,200.00
2011/09/13	49.58	50.00	49.75	100,000.00
2011/09/12	50.64	50.98	50.78	68,800.00
2011/09/09	52.50	52.88	52.80	100,800.00
2011/09/08	51.50	52.96	52.82	107,600.00
2011/09/07	50.41	51.19	51.00	189,200.00
2011/09/06	49.70	50.71	50.71	137,200.00
2011/09/05	51.22	51.90	51.76	170,800.00
2011/09/02	53.28	54.00	54.00	193,600.00
2011/09/01	53.30	54.27	54.18	143,600.00
2011/08/31	52.31	55.40	55.40	247,200.00
2011/08/30	51.05	52.42	52.33	94,000.00
2011/08/29	51.05	52.42	52.33	94,000.00
2011/08/26	50.10	51.60	51.30	220,400.00
2011/08/25	50.12	52.16	52.15	238,000.00
2011/08/24	49.55	50.00	50.00	208,000.00
2011/08/23	48.68	49.56	49.55	224,400.00
2011/08/22	48.16	48.48	48.47	203,200.00
2011/08/19	48.40	49.28	49.07	322,800.00
2011/08/18	50.72	51.53	51.53	122,400.00
2011/08/17	50.00	50.90	50.72	237,600.00
2011/08/16	50.85	51.58	51.58	88,400.00
2011/08/15	50.50	50.67	50.51	48,400.00
2011/08/12	51.20	51.30	51.30	122,400.00
2011/08/11	51.00	52.16	52.00	184,400.00
2011/08/10	50.44	52.80	52.70	377,200.00
2011/08/09	48.40	51.80	51.30	376,400.00
2011/08/08	48.40	51.80	51.30	376,400.00
2011/08/05	50.51	53.21	53.21	202,400.00
2011/08/04	53.50	53.78	53.56	263,600.00
2011/08/03	53.10	54.16	54.00	202,800.00
2011/08/02	54.73	55.11	54.83	280,000.00
2011/08/01	54.95	56.25	56.20	316,400.00
2011/07/29	57.01	57.65	57.31	110,800.00
2011/07/28	56.54	59.08	59.00	192,800.00
2011/07/27	57.39	57.99	57.70	246,000.00
2011/07/26	57.40	58.00	58.00	152,800.00
2011/07/25	57.23	57.95	57.95	271,200.00
2011/07/22	55.42	58.48	58.48	158,800.00
2011/07/21	54.72	55.85	55.50	298,400.00
2011/07/20	54.30	56.20	56.00	292,000.00
2011/07/19	54.56	55.80	55.71	240,000.00
2011/07/18	54.50	54.69	54.56	266,400.00
2011/07/15	54.37	54.50	54.50	135,600.00
2011/07/14	53.90	55.00	54.70	125,200.00
2011/07/13	52.88	53.60	53.34	278,000.00
2011/07/12	53.40	54.20	53.40	423,600.00
2011/07/11	54.20	54.60	54.56	230,000.00
2011/07/08	55.32	56.00	56.00	155,200.00
2011/07/07	55.05	55.20	55.14	190,800.00
2011/07/06	54.84	55.80	55.80	194,400.00
2011/07/05	54.30	54.90	54.85	171,600.00
2011/07/04	54.12	55.37	55.37	153,600.00
2011/07/01	55.00	56.02	56.02	292,000.00
2011/06/30	54.70	57.34	57.34	309,600.00
2011/06/29	53.60	54.88	54.88	92,400.00
2011/06/28	53.20	53.88	53.80	150,400.00
2011/06/27	53.62	54.32	54.10	385,200.00
2011/06/24	54.18	54.42	54.40	227,200.00
2011/06/23	53.74	54.40	54.40	400,400.00
2011/06/22	54.28	54.70	54.70	274,000.00
2011/06/21	53.30	54.20	54.10	248,400.00
2011/06/20	52.66	53.22	53.22	596,000.00
2011/06/17	51.68	52.70	52.66	841,600.00
2011/06/16	51.20	51.56	51.56	380,000.00
2011/06/15	51.00	51.80	51.80	205,600.00
2011/06/14	51.38	51.60	51.38	240,000.00
2011/06/13	51.30	51.50	51.50	179,200.00
2011/06/10	51.50	51.76	51.76	192,800.00
2011/06/09	51.80	51.98	51.96	484,000.00
2011/06/08	51.80	51.82	51.80	693,600.00
2011/06/07	52.00	53.00	53.00	196,000.00
2011/06/06	52.96	53.40	53.36	141,600.00
2011/06/03	52.20	52.40	52.20	359,200.00
2011/06/02	53.00	54.30	54.30	155,600.00
2011/06/01	52.20	54.34	54.26	246,400.00
2011/05/31	51.80	52.60	52.40	296,000.00
2011/05/30	51.00	52.24	52.24	289,600.00
2011/05/27	50.20	51.18	50.92	354,000.00
2011/05/26	51.00	51.30	51.20	186,800.00
2011/05/25	50.90	51.50	51.42	327,200.00
2011/05/24	49.80	51.18	50.90	512,400.00
2011/05/23	51.00	51.76	51.74	200,000.00
2011/05/20	50.00	51.70	51.56	222,000.00
2011/05/19	48.62	50.90	50.84	243,600.00
2011/05/18	47.08	48.62	48.62	140,400.00
2011/05/16	48.46	49.42	49.42	203,600.00
2011/05/13	47.40	49.70	49.46	258,000.00
2011/05/12	50.70	51.00	51.00	140,000.00
2011/05/11	49.54	51.16	50.66	372,800.00
2011/05/10	49.20	49.58	49.40	148,800.00
2011/05/09	48.00	49.62	49.50	364,000.00
2011/05/06	47.86	48.00	47.94	269,200.00
2011/05/05	47.52	48.10	48.10	313,200.00
2011/05/04	47.46	48.00	48.00	158,400.00
2011/05/03	48.20	49.08	49.08	108,000.00
2011/04/29	47.00	48.00	48.00	97,200.00
2011/04/28	45.82	47.20	47.00	403,200.00
2011/04/27	46.62	47.00	46.62	128,800.00
2011/04/26	46.54	46.76	46.54	145,200.00
2011/04/25	47.40	47.86	48.00	103,600.00
2011/04/21	47.40	47.92	47.92	262,400.00
2011/04/20	45.70	47.20	47.16	153,200.00
2011/04/19	45.32	45.88	45.88	140,000.00
2011/04/18	46.00	46.52	46.50	272,800.00
2011/04/15	45.16	45.88	45.88	94,800.00
2011/04/14	45.22	45.60	45.22	216,000.00
2011/04/13	44.96	45.90	45.88	174,400.00
2011/04/12	45.42	45.86	45.86	81,200.00
2011/04/11	45.70	45.80	45.80	241,200.00
2011/04/08	45.16	45.80	45.80	164,000.00
2011/04/07	46.16	46.30	46.28	320,800.00
2011/04/06	45.92	46.30	46.30	274,000.00
2011/04/05	44.66	45.90	45.90	500,800.00
2011/04/04	44.10	44.56	44.52	173,200.00
2011/04/01	43.62	43.94	43.82	146,000.00
2011/03/31	43.92	44.54	44.54	331,200.00
2011/03/30	43.62	43.90	43.88	84,800.00
2011/03/29	43.54	43.60	43.58	104,400.00
2011/03/28	43.42	43.80	43.78	356,400.00
2011/03/25	43.90	44.14	44.14	192,400.00
2011/03/24	43.58	44.12	44.12	141,600.00
2011/03/23	43.52	43.72	43.56	174,000.00
2011/03/22	43.48	43.98	43.98	114,000.00
2011/03/21	42.80	44.00	43.80	216,000.00
2011/03/18	43.00	43.60	43.60	456,400.00
2011/03/17	45.44	46.04	46.00	248,400.00
2011/03/16	44.16	45.22	45.20	125,600.00
2011/03/15	45.00	45.20	45.00	400,000.00
2011/03/14	45.92	46.50	45.92	202,400.00
2011/03/11	45.90	46.90	46.88	274,000.00
2011/03/10	46.30	46.80	46.80	102,000.00
2011/03/09	46.70	46.90	46.82	169,600.00
2011/03/08	46.70	46.70	46.70	260,400.00
2011/03/07	46.82	47.08	47.00	122,800.00
2011/03/04	47.90	48.10	48.00	208,400.00
2011/03/03	47.00	47.30	47.30	85,600.00
2011/03/02	46.58	46.92	46.92	339,200.00
2011/03/01	46.38	46.96	46.82	388,800.00
2011/02/28	45.00	46.20	46.20	224,800.00
2011/02/25	44.80	45.14	45.04	52,000.00
2011/02/24	44.98	45.02	45.02	105,600.00
2011/02/23	45.04	45.28	45.04	299,200.00
2011/02/22	45.18	45.86	45.86	698,800.00
2011/02/21	45.22	45.80	45.80	562,800.00
2011/02/18	44.90	45.38	45.38	497,600.00
2011/02/17	44.84	45.02	44.84	170,000.00
2011/02/16	44.82	45.04	44.82	307,600.00
2011/02/15	44.06	44.80	44.66	158,400.00
2011/02/14	44.80	44.86	44.80	130,800.00
2011/02/11	44.22	45.00	44.98	160,000.00
2011/02/10	45.40	45.66	45.66	394,400.00
2011/02/09	46.00	46.32	46.32	103,200.00
2011/02/08	46.28	46.42	46.34	67,600.00
2011/02/07	45.80	46.14	45.80	246,000.00
2011/02/02	46.72	47.00	47.00	66,400.00
2011/02/01	46.78	47.00	46.94	132,400.00
2011/01/31	46.20	46.90	46.62	252,800.00
2011/01/28	45.32	47.00	47.00	142,000.00
2011/01/27	44.50	45.40	45.40	124,000.00
2011/01/26	45.00	45.10	45.00	970,000.00
2011/01/25	44.90	45.06	45.00	180,400.00
2011/01/24	44.60	45.10	45.06	81,600.00
2011/01/21	44.20	44.40	44.20	196,400.00
2011/01/20	45.10	45.50	45.50	210,800.00
2011/01/19	45.00	45.00	45.00	174,800.00
2011/01/18	45.58	45.78	45.78	85,600.00
2011/01/17	46.60	46.76	46.76	250,000.00
2011/01/14	44.78	46.40	46.40	324,000.00
2011/01/13	45.00	45.10	45.10	246,400.00
2011/01/12	45.00	45.26	45.00	128,800.00
2011/01/11	44.98	45.10	45.10	260,000.00
2011/01/10	44.90	45.20	45.10	400,000.00
2011/01/07	45.00	45.28	45.00	352,000.00
2011/01/06	47.46	47.50	47.50	1,181,200.00
2011/01/05	47.24	47.50	47.50	2,208,000.00
2011/01/04	46.00	47.58	47.50	84,400.00
2011/01/03	44.50	46.20	46.20	129,600.00
2010/12/31	44.00	44.96	44.00	117,600.00
2010/12/30	44.30	45.00	44.62	52,800.00
2010/12/29	44.18	44.80	44.40	41,600.00
2010/12/28	44.50	44.78	44.78	49,600.00
2010/12/27	44.50	44.92	44.52	2,400.00
2010/12/24	44.50	44.80	44.80	87,600.00
2010/12/23	44.18	44.38	44.38	87,600.00
2010/12/22	42.90	44.10	44.06	356,400.00
2010/12/21	42.32	43.28	43.28	221,600.00
2010/12/20	43.22	43.36	43.36	114,800.00
2010/12/17	43.22	43.50	43.50	295,600.00
2010/12/16	43.18	43.68	43.18	280,800.00
2010/12/15	43.46	43.90	43.80	171,600.00
2010/12/14	44.10	44.14	44.10	221,600.00
2010/12/13	44.48	44.50	44.50	195,200.00
2010/12/10	44.50	44.64	44.50	306,400.00
2010/12/09	44.64	44.90	44.84	270,000.00
2010/12/08	44.62	44.70	44.62	212,800.00
2010/12/07	44.70	44.90	44.90	309,600.00
2010/12/06	45.34	46.00	46.00	183,200.00
2010/12/03	44.74	44.96	44.74	248,000.00
2010/12/02	45.00	45.22	45.20	280,400.00
2010/12/01	43.50	44.68	44.68	274,000.00
2010/11/30	43.24	43.24	43.24	260,800.00
2010/11/29	45.42	45.42	45.42	80,400.00
2010/11/26	45.06	45.40	45.40	144,400.00
2010/11/25	45.06	45.54	45.50	261,200.00
2010/11/24	44.50	45.58	45.50	210,400.00
2010/11/23	45.18	45.32	45.30	289,200.00
2010/11/22	46.60	46.92	46.60	200,800.00
2010/11/19	47.14	47.88	47.40	186,400.00
2010/11/18	46.74	47.28	47.28	178,800.00
2010/11/17	46.80	47.26	47.00	140,800.00
2010/11/16	46.80	47.26	47.00	140,800.00
2010/11/12	47.90	48.24	48.22	137,600.00
2010/11/11	47.58	48.22	48.22	440,400.00
2010/11/10	48.30	49.56	49.56	183,600.00
2010/11/09	47.96	48.16	48.10	352,400.00
2010/11/08	47.20	48.20	48.00	414,400.00
2010/11/05	46.74	47.18	46.96	398,800.00
2010/11/04	46.74	47.18	46.96	378,800.00
2010/11/03	46.88	47.54	47.52	304,000.00
2010/11/02	46.42	46.56	46.44	93,200.00
2010/11/01	45.50	46.10	46.00	113,600.00
2010/10/29	43.98	45.36	45.00	307,200.00
2010/10/28	43.48	44.00	44.00	438,000.00
2010/10/27	43.40	43.68	43.58	342,000.00
2010/10/26	44.48	44.94	44.92	188,800.00
2010/10/25	43.76	44.36	44.06	370,800.00
2010/10/22	43.02	44.90	44.90	302,800.00
2010/10/21	44.16	44.40	44.40	270,400.00
2010/10/20	44.06	45.36	45.36	192,000.00
2010/10/19	44.56	45.20	45.02	182,800.00
2010/10/18	44.66	44.66	44.66	187,200.00
2010/10/15	45.74	45.78	45.74	311,600.00
2010/10/14	47.32	47.80	47.32	240,000.00
2010/10/13	47.30	47.70	47.70	264,000.00
2010/10/12	47.66	47.86	47.66	247,600.00
2010/10/11	47.44	47.70	47.70	102,800.00
2010/10/08	47.34	47.68	47.40	86,800.00
2010/10/07	47.00	47.40	47.40	151,200.00
2010/10/06	46.78	47.56	47.16	487,200.00
2010/10/05	45.82	46.70	46.70	217,600.00
2010/10/04	45.90	46.60	46.54	134,400.00
2010/10/01	45.46	45.80	45.80	218,000.00
2010/09/30	45.14	45.68	45.14	644,400.00
2010/09/28	45.14	45.56	45.56	94,000.00
2010/09/27	45.70	45.70	45.70	195,600.00
2010/09/24	45.00	45.44	45.38	198,000.00
2010/09/23	45.12	45.36	45.32	99,600.00
2010/09/22	46.16	46.96	46.90	87,600.00
2010/09/21	45.54	47.00	46.84	99,200.00
2010/09/16	44.16	44.20	44.16	279,600.00
2010/09/15	43.16	44.20	44.06	441,200.00
2010/09/14	43.34	43.86	43.80	153,200.00
2010/09/13	42.98	43.78	43.54	242,000.00
2010/09/10	42.80	43.30	42.82	288,800.00
2010/09/09	42.80	43.30	42.82	288,800.00
2010/09/08	42.30	43.00	42.96	184,800.00
2010/09/07	43.24	43.40	43.30	144,400.00
2010/09/06	43.02	43.80	43.80	129,600.00
2010/09/03	42.42	43.50	43.44	139,600.00
2010/09/02	42.80	42.90	42.82	126,400.00
2010/09/01	42.88	43.22	43.16	216,400.00
2010/08/31	43.00	43.40	43.40	309,200.00
2010/08/30	43.40	44.00	44.00	89,600.00
2010/08/27	43.00	43.16	43.00	161,600.00
2010/08/26	43.00	43.20	43.18	91,200.00
2010/08/25	42.40	42.98	42.82	162,800.00
2010/08/24	42.90	43.80	43.58	183,600.00
2010/08/23	42.78	43.02	43.00	173,200.00
2010/08/20	41.98	42.76	42.62	207,200.00
2010/08/19	41.10	41.76	41.74	140,000.00
2010/08/18	40.40	40.94	40.40	62,800.00
2010/08/13	40.40	40.40	40.40	220,800.00
2010/08/12	40.80	41.12	41.12	281,600.00
2010/08/11	40.50	41.00	40.90	320,000.00
2010/08/10	40.90	41.20	41.12	291,600.00
2010/08/09	40.50	40.98	40.96	311,600.00
2010/08/06	40.50	40.98	40.96	311,600.00
2010/08/05	40.46	41.10	41.10	396,800.00
2010/08/04	40.00	40.38	40.28	105,600.00
2010/08/03	41.04	41.08	41.08	311,600.00
2010/08/02	40.50	41.70	41.60	406,000.00
2010/07/30	39.06	39.60	39.60	318,000.00
2010/07/29	39.74	39.98	39.98	287,600.00
2010/07/28	39.84	40.04	40.00	178,000.00
2010/07/27	40.06	40.10	40.06	239,200.00
2010/07/26	40.78	41.00	40.86	156,000.00
2010/07/23	41.24	41.70	41.24	185,200.00
2010/07/22	40.08	41.40	41.40	187,600.00
2010/07/21	39.80	40.20	40.20	97,600.00
2010/07/20	40.04	40.32	40.04	122,000.00
2010/07/19	39.94	40.32	39.94	120,400.00
2010/07/16	39.80	40.30	40.30	95,200.00
2010/07/15	39.72	39.82	39.72	115,600.00
2010/07/14	39.36	40.12	40.00	104,000.00
2010/07/13	39.12	40.00	40.00	167,600.00
2010/07/12	38.52	40.50	40.50	240,400.00
2010/07/09	39.70	39.70	39.70	144,800.00
2010/07/08	38.50	40.50	40.50	262,800.00
2010/07/07	37.00	39.38	39.34	356,800.00
2010/07/06	36.40	37.30	37.30	113,600.00
2010/07/05	36.26	36.98	36.44	1,972,400.00
2010/07/02	35.78	36.46	36.42	161,200.00
2010/07/01	35.08	35.70	35.60	138,800.00
2010/06/30	34.80	35.26	35.14	255,200.00
2010/06/29	35.00	35.22	35.00	206,400.00
2010/06/28	35.74	35.98	35.74	150,400.00
2010/06/25	35.46	36.34	36.00	298,000.00
2010/06/24	35.76	36.26	36.20	166,800.00
2010/06/23	35.10	35.70	35.70	269,600.00
2010/06/22	35.94	36.02	36.02	311,200.00
2010/06/21	36.18	36.30	36.22	158,800.00
2010/06/18	36.12	36.30	36.18	136,400.00
2010/06/17	36.14	36.50	36.50	188,800.00
2010/06/16	36.42	36.66	36.64	101,200.00
2010/06/15	36.12	36.56	36.54	91,600.00
2010/06/14	36.42	36.78	36.78	254,000.00
2010/06/11	36.00	36.40	36.14	180,000.00
2010/06/10	36.64	37.20	37.20	134,000.00
2010/06/09	35.94	36.48	36.48	153,200.00
2010/06/08	36.30	36.50	36.50	178,000.00
2010/06/07	35.84	36.70	36.70	158,000.00
2010/06/04	34.82	36.94	36.94	285,200.00
2010/06/03	35.38	36.10	36.10	183,600.00
2010/06/02	34.96	35.18	35.00	511,200.00
2010/06/01	34.82	36.00	36.00	73,200.00
2010/05/31	34.84	35.04	35.04	304,000.00
2010/05/28	34.18	34.74	34.74	408,800.00
2010/05/27	34.18	34.74	34.74	408,800.00
2010/05/26	33.10	34.38	34.30	305,600.00
2010/05/25	32.80	33.16	33.16	303,600.00
2010/05/24	33.20	33.32	33.32	338,000.00
2010/05/21	32.90	33.30	33.04	269,200.00
2010/05/20	34.36	34.42	34.42	758,400.00
2010/05/19	34.02	34.78	34.02	174,800.00
2010/05/18	34.96	35.32	35.32	368,400.00
2010/05/17	34.98	35.14	34.98	113,200.00
2010/05/14	35.04	35.68	35.62	92,800.00
2010/05/13	35.60	35.90	35.70	90,800.00
2010/05/12	35.84	36.60	36.40	238,000.00
2010/05/11	35.90	36.30	36.30	327,600.00
2010/05/10	35.30	35.68	35.68	277,200.00
2010/05/07	34.66	35.44	35.38	1,617,200.00
2010/05/06	33.10	34.72	34.70	286,400.00
2010/05/05	37.08	37.12	37.12	706,400.00
2010/05/04	37.02	37.30	37.30	237,200.00
2010/05/03	36.92	37.20	37.20	47,600.00
2010/04/30	36.44	36.82	36.82	146,000.00
2010/04/29	36.44	36.82	36.82	146,000.00
2010/04/28	36.22	36.40	36.26	147,200.00
2010/04/27	36.16		37.40	184,800.00
2010/04/26	36.26	36.46	36.44	107,600.00
2010/04/23	35.54	36.06	36.06	68,000.00
2010/04/22	35.74	35.94	35.74	100,000.00
2010/04/21	35.74	35.94	35.74	100,000.00
2010/04/20	35.76	36.50	36.50	134,000.00
2010/04/19	35.60	36.00	35.98	342,000.00
2010/04/16	36.30	36.64	36.64	337,600.00
2010/04/15	35.42	35.78	35.78	126,000.00
2010/04/14	35.12	35.40	35.38	104,000.00
2010/04/13	35.28	36.00	36.00	322,400.00
2010/04/12	34.90	35.12	35.10	504,400.00
2010/04/09	34.50	35.30	35.00	242,800.00
2010/04/08	35.10	35.40	35.30	407,200.00
2010/04/07	35.30	36.48	36.48	580,800.00
2010/04/06	34.86	35.50	35.50	48,800.00
2010/04/05	34.40	35.20	35.20	12,400.00
2010/04/01	33.06	34.30	34.10	444,000.00
2010/03/31	33.24	33.74	33.30	188,800.00
2010/03/30	33.04	33.78	33.04	297,200.00
2010/03/29	34.24	34.32	34.30	299,600.00
2010/03/26	33.22	34.26	34.20	222,000.00
2010/03/25	33.72	34.20	34.20	114,000.00
2010/03/24	33.82	34.18	34.16	558,400.00
2010/03/23	34.00	34.50	34.00	283,600.00
2010/03/22	34.30	34.56	34.54	566,400.00
2010/03/19	33.28	35.00	35.00	442,000.00
2010/03/18	33.08	33.60	33.50	324,400.00
2010/03/17	32.84	33.40	33.20	337,200.00
2010/03/16	33.60	33.76	33.74	600,800.00
2010/03/15	33.80	34.12	34.10	1,477,200.00
2010/03/12	31.34	33.50	33.40	492,800.00
2010/03/11	32.40	33.00	32.98	281,600.00
2010/03/10	32.00	32.28	32.28	444,000.00
2010/03/09	31.50	31.94	31.94	426,400.00
2010/03/08	29.20	30.66	30.20	828,800.00
2010/03/05	28.86	29.38	29.00	180,800.00
2010/03/04	29.20	29.58	29.58	227,200.00
2010/03/03	29.16	29.54	29.46	168,800.00
2010/03/02	28.78	29.22	29.22	137,600.00
2010/03/01	27.78	28.62	28.60	320,800.00
2010/02/26	27.28	27.60	27.34	263,200.00
2010/02/25	28.14	28.28	28.28	347,600.00
2010/02/24	28.10	28.60	28.60	395,200.00
2010/02/23	28.64	29.28	29.28	382,400.00
2010/02/22	29.72	29.80	29.80	110,400.00
2010/02/19	29.88	30.24	30.20	104,000.00
2010/02/18	29.90	30.74	30.70	400,800.00
2010/02/17	30.50	30.92	30.90	81,200.00
2010/02/12	29.86	30.00	29.94	208,400.00
2010/02/11	30.00	30.20	30.20	65,200.00
2010/02/10	30.22	30.34	30.34	106,000.00
2010/02/09	29.96	30.24	30.24	139,200.00
2010/02/08	29.86	30.16	30.00	527,200.00
2010/02/05	29.90	30.58	30.00	130,400.00
2010/02/04	30.24	30.82	30.82	407,600.00
2010/02/03	29.58	29.80	29.62	16,000.00
2010/02/02	29.46	29.58	29.54	102,000.00
2010/02/01	27.40	29.34	29.30	422,400.00
2010/01/29	29.66	30.00	30.00	162,400.00
2010/01/28	29.96	30.00	29.98	184,800.00
2010/01/27	29.80	29.98	29.90	392,000.00
2010/01/26	30.00	30.04	30.02	73,200.00
2010/01/25	29.50	30.00	29.82	121,600.00
2010/01/22	29.90	30.72	30.00	312,000.00
2010/01/21	30.46	30.56	30.54	298,400.00
2010/01/20	31.30	32.00	31.82	148,000.00
2010/01/19	31.28	31.88	31.74	180,400.00
2010/01/18	30.98	31.56	31.50	283,600.00
2010/01/15	30.40	30.84	30.84	214,800.00
2010/01/14	30.00	30.12	30.00	248,400.00
2010/01/13	30.18	30.30	30.24	156,000.00
2010/01/12	30.18	30.18	30.18	98,800.00
2010/01/11	30.06	30.20	30.10	105,200.00
2010/01/08	30.26	30.60	30.58	189,200.00
2010/01/07	29.96	30.40	30.46	200,400.00
2010/01/06	29.96	30.16	30.00	208,400.00
2010/01/05	29.58	29.88	29.84	154,800.00
2010/01/04	29.76	30.00	30.00	40,000.00
2009/12/31	29.78	30.18	30.18	101,600.00
2009/12/30	29.86	29.98	29.98	138,000.00
2009/12/29	29.80	30.28	30.28	131,200.00
2009/12/28	30.22	30.34	30.36	8,800.00
2009/12/24	30.02	30.20	30.18	35,200.00
2009/12/23	30.12	30.44	30.44	131,600.00
2009/12/22	29.42	30.46	30.46	114,400.00
2009/12/21	28.88	29.66	29.60	163,200.00
2009/12/18	28.72	28.86	28.86	408,000.00
2009/12/17	28.72	29.08	29.00	476,800.00
2009/12/16	28.30	28.70	28.70	496,400.00
2009/12/15	29.16	29.16	29.16	161,600.00
2009/12/14	29.26	29.30	29.26	146,000.00
2009/12/11	29.20	29.26	29.24	184,800.00
2009/12/10	29.28	29.40	29.38	191,200.00
2009/12/09	29.68	29.80	29.78	152,000.00
2009/12/08	29.30	29.78	29.62	204,000.00
2009/12/07	29.86	29.94	29.92	164,800.00
2009/12/04	29.62	29.80	29.80	342,800.00
2009/12/03	29.52	29.62	29.62	366,400.00
2009/12/02	29.90	29.98	29.98	174,400.00
2009/12/01	29.50	29.64	29.64	166,800.00
2009/11/30	29.54	29.80	29.54	236,000.00
2009/11/26	29.86	30.24	30.24	177,200.00
2009/11/25	30.50	30.60	30.50	73,600.00
2009/11/24	30.66	31.38	31.38	261,600.00
2009/11/23	30.50	30.76	30.70	107,600.00
2009/11/20	30.48	30.92	30.48	138,400.00
2009/11/19	30.56	30.84	30.80	287,600.00
2009/11/18	30.44	30.54	30.50	247,600.00
2009/11/17	29.98	30.00	29.98	155,600.00
2009/11/16	30.02	30.74	30.70	202,000.00
2009/11/13	29.26	29.74	29.70	182,400.00
2009/11/12	29.40	29.56	29.42	268,400.00
2009/11/11	30.18	30.38	30.20	178,800.00
2009/11/10	30.28	30.48	30.48	59,600.00
2009/11/09	30.30	30.60	30.60	263,200.00
2009/11/06	30.36	30.58	30.50	79,200.00
2009/11/05	30.46	31.48	31.00	188,800.00
2009/11/04	30.70	31.10	31.00	168,800.00
2009/11/03	29.64	30.86	30.84	116,800.00
2009/11/02	29.58	30.00	30.00	438,400.00
2009/10/30	29.98	30.74	29.98	225,200.00
2009/10/29	29.92	30.50	30.50	83,600.00
2009/10/28	30.00	30.00	30.00	168,800.00
2009/10/27	31.12	31.12	31.12	317,600.00
2009/10/26	31.14	31.44	31.44	87,600.00
2009/10/23	30.08	31.56	31.56	284,000.00
2009/10/22	29.58	30.04	30.00	88,400.00
2009/10/21	29.38	29.60	29.40	129,200.00
2009/10/20	29.46	29.66	29.54	252,000.00
2009/10/19	29.86	30.08	29.96	28,400.00
2009/10/16	29.76	30.10	30.00	64,000.00
2009/10/15	29.66	29.72	29.72	168,800.00
2009/10/14	29.22	30.36	30.32	78,800.00
2009/10/13	29.60	29.72	29.60	182,800.00
2009/10/12	30.42	30.58	30.48	130,400.00
2009/10/09	30.32	31.00	30.98	90,000.00
2009/10/08	30.18	30.88	30.88	224,000.00
2009/10/07	30.50	30.70	30.70	242,400.00
2009/10/06	30.54	30.70	30.70	210,000.00
2009/10/05	30.10	30.60	30.54	191,600.00
2009/10/02	30.80	31.12	30.90	71,600.00
2009/10/01	30.72	32.40	32.40	368,000.00
2009/09/30	30.40	30.60	30.40	260,000.00
2009/09/29	29.88	30.90	30.90	86,800.00
2009/09/28	29.40	29.80	29.60	74,000.00
2009/09/25	30.04	30.46	30.44	180,000.00
2009/09/24	31.30	31.56	31.32	214,400.00
2009/09/23	31.58	32.10	32.10	134,400.00
2009/09/22	30.98	31.64	31.64	319,600.00
2009/09/18	30.14	31.00	30.98	407,200.00
2009/09/17	30.10	30.34	30.14	127,200.00
2009/09/16	30.60	31.50	31.48	156,400.00
2009/09/15	30.00	30.22	30.22	230,000.00
2009/09/14	29.80	32.00	31.80	146,000.00
2009/09/11	29.60	30.28	30.00	192,800.00
2009/09/10	29.04	30.60	30.54	235,200.00
2009/09/09	28.02	28.62	28.62	273,600.00
2009/09/08	27.54	28.08	28.08	324,000.00
2009/09/07	27.22	27.60	27.60	73,600.00
2009/09/04	27.44	27.70	27.72	118,800.00
2009/09/03	27.06	27.50	27.50	364,000.00
2009/09/02	27.34	27.52	27.52	273,200.00
2009/09/01	28.68	28.80	28.80	254,800.00
2009/08/31	28.40	29.00	29.00	379,200.00
2009/08/28	28.00	28.16	28.16	72,400.00
2009/08/27	27.40	28.48	28.12	122,400.00
2009/08/26	27.00	28.02	28.00	209,200.00
2009/08/25	27.42	27.80	27.78	240,800.00
2009/08/24	28.62	29.28	28.90	107,200.00
2009/08/21	28.02	28.60	28.40	93,600.00
2009/08/20	27.40	28.40	28.30	256,800.00
2009/08/19	27.62	27.94	27.62	224,400.00
2009/08/18	28.80	29.00	29.00	100,000.00
2009/08/17	29.38	29.40	29.40	129,600.00
2009/08/14	29.76	30.00	29.76	211,200.00
2009/08/13	29.54	29.70	29.68	171,600.00
2009/08/12	29.50	29.70	29.68	278,000.00
2009/08/11	28.18	29.50	29.50	136,000.00
2009/08/07	29.52	30.02	29.52	137,200.00
2009/08/06	30.14	30.20	30.16	315,600.00
2009/08/05	30.20	31.04	31.02	242,000.00
2009/08/04	30.08	30.64	30.60	292,000.00
2009/08/03	27.42	30.90	30.00	161,600.00
2009/07/31	28.38	28.80	28.80	278,400.00
2009/07/30	28.56	28.90	28.70	108,400.00
2009/07/29	28.16	29.18	29.18	135,600.00
2009/07/28	27.22	28.42	28.10	489,200.00
2009/07/27	27.28	27.60	27.56	134,800.00
2009/07/24	26.92	27.32	27.32	227,600.00
2009/07/23	26.72	27.14	27.10	280,800.00
2009/07/22	27.10	27.50	27.50	116,400.00
2009/07/21	27.40	27.48	27.52	155,600.00
2009/07/20	26.20	27.28	27.28	105,600.00
2009/07/17	26.32	26.60	26.60	320,000.00
2009/07/16	26.26	26.48	26.26	222,800.00
2009/07/15	26.08	26.18	26.18	267,600.00
2009/07/14	26.28	26.40	26.40	284,000.00
2009/07/13	26.44	26.54	26.54	114,000.00
2009/07/10	26.50	26.60	26.60	195,600.00
2009/07/09	25.40	26.64	26.64	413,600.00
2009/07/08	25.40	25.50	25.50	115,200.00
2009/07/07	26.00	26.06	26.04	142,800.00
2009/07/06	26.12	26.26	26.20	62,000.00
2009/07/03	26.30	26.30	26.30	92,800.00
2009/07/02	27.66	27.86	27.86	251,200.00
2009/07/01	27.86	28.00	28.00	98,000.00
2009/06/30	26.36	27.78	27.42	370,400.00
2009/06/29	25.26	26.16	26.12	188,400.00
2009/06/26	24.98	25.30	25.26	301,200.00
2009/06/25	24.50	24.92	24.80	220,800.00
2009/06/24	24.40	24.84	24.76	138,400.00
2009/06/23	24.20	24.50	24.50	210,800.00
2009/06/22	24.50	26.12	26.12	206,000.00
2009/06/19	23.50	24.30	24.30	286,800.00
2009/06/18	23.34	23.50	23.40	126,400.00
2009/06/17	23.22	24.20	23.86	174,000.00
2009/06/16	24.34	24.78	24.70	463,600.00
2009/06/15	25.00	25.04	25.00	108,800.00
2009/06/12	25.08	26.10	26.10	223,200.00
2009/06/11	24.70	25.00	24.94	388,000.00
2009/06/10	24.80	25.18	25.02	186,000.00
2009/06/09	24.76	25.06	25.06	88,400.00
2009/06/08	24.98	25.00	25.00	112,800.00
2009/06/05	25.72	25.96	25.72	258,400.00
2009/06/04	25.06	26.62	26.12	225,200.00
2009/06/03	26.10	26.48	26.60	134,800.00
2009/06/02	25.38	25.90	25.90	294,800.00
2009/06/01	24.92	26.98	26.56	315,200.00
2009/05/29	24.86	26.00	25.60	257,200.00
2009/05/28	24.34	24.98	24.80	54,800.00
2009/05/27	23.30	24.50	24.40	262,000.00
2009/05/26	22.80	24.00	24.00	767,600.00
2009/05/25	22.90	23.80	23.74	86,400.00
2009/05/22	22.62	22.98	22.80	114,000.00
2009/05/21	22.94	23.50	23.50	349,600.00
2009/05/20	22.28	22.74	22.74	165,200.00
2009/05/19	21.80	22.12	22.10	248,800.00
2009/05/18	22.00	22.30	22.30	107,200.00
2009/05/15	22.04	22.08	22.04	104,400.00
2009/05/14	22.12	22.42	22.24	102,000.00
2009/05/13	22.30	22.84	22.36	146,000.00
2009/05/12	22.06	22.40	22.30	223,600.00
2009/05/11	22.10	23.48	23.48	199,600.00
2009/05/08	21.94	22.20	22.16	260,800.00
2009/05/07	23.24	23.36	23.36	295,600.00
2009/05/06	23.22	23.30	23.30	804,000.00
2009/05/05	22.20	22.88	22.78	177,600.00
2009/05/04	21.60	22.20	22.00	230,000.00
2009/04/30	21.52	22.70	22.70	256,400.00
2009/04/29	20.40	21.30	21.22	164,400.00
2009/04/28	20.10	20.50	20.50	210,000.00
2009/04/27	20.06	20.22	20.20	226,400.00
2009/04/24	20.28	20.90	20.90	400,000.00
2009/04/23	19.88	20.08	20.04	191,200.00
2009/04/22	19.90	19.94	19.90	268,000.00
2009/04/21	19.60	26.00	24.00	396,400.00
2009/04/20	19.80	19.92	19.84	146,000.00
2009/04/17	19.96	20.00	19.96	119,600.00
2009/04/16	20.60	20.76	20.76	130,000.00
2009/04/15	20.46	20.70	20.68	214,000.00
2009/04/14	20.28	26.00	22.00	183,600.00
2009/04/13	20.40	20.80	20.80	172,000.00
2009/04/09	19.72	19.96	19.86	189,600.00
2009/04/08	19.94	20.06	19.96	203,200.00
2009/04/07	19.62	20.00	19.88	98,800.00
2009/04/06	20.16	20.30	20.16	115,600.00
2009/04/03	19.80	20.50	20.50	584,800.00
2009/04/02	17.22	19.40	19.20	302,800.00
2009/04/01	18.00	18.20	18.02	468,800.00
2009/03/31	17.82	18.40	18.20	381,200.00
2009/03/30	18.16	18.54	18.40	166,000.00
2009/03/27	18.42	18.80	18.74	151,600.00
2009/03/26	18.04	18.82	18.82	259,600.00
2009/03/25	17.30	18.20	17.90	280,400.00
2009/03/24	18.10	18.30	18.10	186,800.00
2009/03/23	17.72	18.60	18.50	149,600.00
2009/03/20	17.40	18.20	18.00	113,200.00
2009/03/19	17.26	17.80	17.60	109,200.00
2009/03/18	16.30	17.04	17.00	273,600.00
2009/03/17	16.74	17.16	17.00	325,200.00
2009/03/16	17.00	17.16	17.02	140,000.00
2009/03/13	16.82	17.02	17.02	546,000.00
2009/03/12	16.56	16.94	16.92	100,000.00
2009/03/11	16.12	16.80	16.86	326,000.00
2009/03/10	16.08	16.26	16.26	284,000.00
2009/03/09	16.58	16.70	16.60	278,000.00
2009/03/06	16.34	16.78	16.70	187,200.00
2009/03/05	16.62	16.80	16.80	292,000.00
2009/03/04	16.00	16.28	16.26	501,600.00
2009/03/03	16.40	16.60	16.50	254,800.00
2009/03/02	16.20	17.28	17.12	59,600.00
2009/02/27	16.94	17.34	17.30	142,400.00
2009/02/26	17.08	17.38	17.10	215,600.00
2009/02/25	17.04	17.54	17.50	128,400.00
2009/02/24	16.60	17.20	17.00	227,200.00
2009/02/23	16.66	17.02	16.80	250,400.00
2009/02/20	16.80	16.88	16.86	258,400.00
2009/02/19	15.90	17.50	17.50	765,600.00
2009/02/18	17.06	17.20	17.06	327,600.00
2009/02/17	17.20	17.30	17.26	467,600.00
2009/02/16	17.60	17.74	17.72	89,200.00
2009/02/13	18.48	18.50	18.50	148,800.00
2009/02/12	19.18	19.34	19.28	32,800.00
2009/02/11	19.84	19.96	19.96	127,600.00
2009/02/10	19.50	19.90	19.90	83,200.00
2009/02/09	19.10	19.76	19.22	43,200.00
2009/02/06	19.72	19.76	19.76	92,800.00
2009/02/05	19.08	19.84	19.84	242,000.00
2009/02/04	19.28	19.28	19.28	75,200.00
2009/02/03	19.84	19.92	19.92	218,000.00
2009/02/02	19.86	19.98	19.94	452,000.00
2009/01/30	19.50	19.82	19.82	333,600.00
2009/01/29	19.50	19.84	19.84	240,400.00
2009/01/28	19.62	19.92	19.84	435,200.00
2009/01/23	19.62	19.62	19.62	392,000.00
2009/01/22	18.40	19.42	19.40	190,800.00
2009/01/21	18.00	18.56	18.40	288,000.00
2009/01/20	18.56	18.70	18.62	273,600.00
2009/01/19	19.30	19.66	19.66	61,200.00
2009/01/16	19.10	19.40	19.10	73,600.00
2009/01/15	19.26	20.00	19.98	250,000.00
2009/01/14	19.90	20.16	20.16	584,000.00
2009/01/13	19.80	20.04	20.04	685,600.00
2009/01/12	20.00	20.14	20.14	377,600.00
2009/01/09	20.40	20.50	20.50	137,200.00
2009/01/08	20.00	20.10	20.00	49,200.00
2009/01/07	20.30	20.88	20.78	225,200.00
2009/01/06	19.62	20.38	20.14	207,600.00
2009/01/05	18.78	19.66	19.48	88,400.00
2009/01/02	18.06	18.54	18.34	48,000.00
2008/12/31	18.50	18.52	18.50	107,600.00
2008/12/30	18.08	18.70	18.50	365,600.00
2008/12/29	18.66	18.86	18.84	71,600.00
2008/12/26	18.10	18.80	18.80	25,600.00
2008/12/24	18.02	18.28	18.02	31,600.00
2008/12/23	18.28	18.68	18.50	372,800.00
2008/12/22	18.18	18.50	18.48	66,400.00
2008/12/19	18.14	18.50	18.42	143,600.00
2008/12/18	17.90	18.98	18.88	302,800.00
2008/12/17	17.38	18.20	18.10	444,800.00
2008/12/16	16.60	17.30	17.20	474,800.00
2008/12/15	16.46	16.66	16.60	394,000.00
2008/12/12	16.46	16.68	16.66	369,200.00
2008/12/11	17.00	17.18	17.18	471,600.00
2008/12/10	16.18	17.30	17.24	596,000.00
2008/12/09	15.56	16.38	16.38	524,400.00
2008/12/05	15.20	16.24	16.24	258,000.00
2008/12/04	15.72	16.00	15.80	400,400.00
2008/12/03	16.50	16.64	16.50	417,200.00
2008/12/02	16.90	17.40	17.00	384,000.00
2008/12/01	17.06	17.60	17.60	228,400.00
2008/11/28	16.90	18.00	17.80	264,400.00
2008/11/27	17.62	17.66	17.62	158,800.00
2008/11/26	17.88	18.00	18.00	136,400.00
2008/11/25	17.78	17.90	17.78	161,200.00
2008/11/24	17.54	17.54	17.54	298,400.00
2008/11/21	15.80	18.50	18.50	213,600.00
2008/11/20	17.80	18.50	18.50	224,800.00
2008/11/19	18.26	18.50	18.50	161,600.00
2008/11/18	18.72	19.02	19.02	192,400.00
2008/11/17	18.96	19.14	19.02	436,400.00
2008/11/14	21.18	21.50	21.50	258,800.00
2008/11/13	20.02	21.30	21.20	305,600.00
2008/11/12	20.10	20.72	20.48	354,400.00
2008/11/11	20.10	20.70	20.56	106,000.00
2008/11/10	19.96	20.58	20.50	122,800.00
2008/11/07	19.74	20.94	20.50	262,400.00
2008/11/06	20.30	21.30	21.24	175,200.00
2008/11/05	22.44	22.70	22.70	119,200.00
2008/11/04	22.20	22.80	22.80	175,600.00
2008/11/03	23.38	23.48	23.48	261,600.00
2008/10/31	20.52	24.00	23.50	340,000.00
2008/10/30	18.80	22.48	22.42	378,000.00
2008/10/29	17.34	20.00	19.00	345,200.00
2008/10/28	14.52	17.06	17.00	636,800.00
2008/10/24	16.94	19.00	18.44	350,000.00
2008/10/23	18.22	18.90	18.50	368,000.00
2008/10/22	19.50	19.90	19.84	344,000.00
2008/10/21	20.06	20.12	20.12	261,200.00
2008/10/20	19.70	20.06	19.92	311,600.00
2008/10/17	19.40	19.68	19.50	352,400.00
2008/10/16	21.02	21.58	21.50	380,000.00
2008/10/15	23.00	24.00	24.00	190,000.00
2008/10/14	22.02	23.70	23.70	564,800.00
2008/10/13	20.00	23.18	23.00	398,000.00
2008/10/10	19.82	21.50	21.50	535,200.00
2008/10/09	21.50	22.66	22.48	286,000.00
2008/10/08	20.00	22.10	21.74	568,000.00
2008/10/07	24.00	24.44	24.46	236,800.00
2008/10/06	24.88	25.00	25.00	506,000.00
2008/10/03	25.00	25.56	25.52	228,000.00
2008/10/02	23.94	27.00	27.00	384,000.00
2008/09/30	25.20	26.00	26.00	809,200.00
2008/09/29	27.34	27.40	27.40	230,400.00
2008/09/26	27.02	27.40	27.40	188,400.00
2008/09/25	27.02	27.36	27.36	419,600.00
2008/09/24	26.94	27.30	27.30	303,600.00
2008/09/23	26.92	27.40	27.40	308,400.00
2008/09/22	26.94	27.40	27.40	769,200.00
2008/09/19	26.00	26.78	26.50	218,000.00
2008/09/18	24.00	25.90	25.90	235,600.00
2008/09/17	26.96	27.38	27.00	198,400.00
2008/09/16	27.04	27.70	27.70	308,800.00
2008/09/15	27.40	27.72	27.68	187,600.00
2008/09/12	27.54	27.76	27.72	232,000.00
2008/09/11	26.60	28.00	28.00	243,200.00
2008/09/10	27.52	27.74	27.72	224,000.00
2008/09/09	27.60	27.78	27.60	61,600.00
2008/09/08	27.84	28.00	28.00	128,400.00
2008/09/05	27.82	28.10	27.84	464,800.00
2008/09/04	28.54	28.60	28.54	226,400.00
2008/09/03	28.48	28.90	28.90	122,800.00
2008/09/02	28.82	28.98	28.98	91,600.00
2008/09/01	28.50	28.98	28.90	158,000.00
2008/08/29	28.08	28.92	28.88	97,600.00
2008/08/28	27.62	28.20	27.86	204,800.00
2008/08/27	28.50	28.80	28.50	152,000.00
2008/08/26	28.50	29.00	28.88	76,800.00
2008/08/25	28.88	29.00	29.00	101,200.00
2008/08/22	28.80	28.80	28.80	133,600.00
2008/08/21	28.02	28.80	28.80	208,400.00
2008/08/20	28.94	29.00	29.00	356,000.00
2008/08/19	29.98	30.24	30.24	162,000.00
2008/08/18	30.78	30.80	30.80	253,600.00
2008/08/15	30.88	31.16	31.16	134,400.00
2008/08/14	30.98	31.38	31.22	265,600.00
2008/08/13	31.20	31.40	31.40	179,200.00
2008/08/12	31.48	31.80	31.62	92,800.00
2008/08/11	30.52	31.00	31.00	96,800.00
2008/08/08	30.24	30.58	30.58	61,600.00
2008/08/07	30.82	31.10	31.10	78,000.00
2008/08/06	30.82	31.40	31.30	186,000.00
2008/08/05	29.02	30.44	30.44	167,200.00
2008/08/04	30.52	31.08	30.60	221,600.00
2008/08/01	31.48	31.98	31.98	95,200.00
2008/07/31	30.66	31.60	31.60	312,400.00
2008/07/30	30.16	30.42	30.40	85,600.00
2008/07/29	29.44	29.74	29.94	151,600.00
2008/07/28	30.90	31.06	31.04	119,200.00
2008/07/25	30.72	31.00	31.00	82,400.00
2008/07/24	30.98	31.30	31.08	129,200.00
2008/07/23	30.28	31.30	31.00	84,800.00
2008/07/22	30.04	30.38	30.34	79,200.00
2008/07/21	30.44	30.88	30.88	154,800.00
2008/07/18	29.60	30.40	30.40	127,600.00
2008/07/17	29.10	29.28	29.28	146,400.00
2008/07/16	28.30	29.28	29.00	368,800.00
2008/07/15	27.80	28.44	28.48	186,400.00
2008/07/14	28.50	28.78	28.78	160,800.00
2008/07/11	28.98	29.02	29.02	68,400.00
2008/07/10	29.20	29.40	29.28	88,000.00
2008/07/09	30.02	30.02	30.02	135,600.00
2008/07/08	30.24	30.60	30.60	79,600.00
2008/07/07	30.20	30.50	30.50	35,200.00
2008/07/04	30.24	30.40	30.40	98,800.00
2008/07/03	29.50	30.42	30.42	188,000.00
2008/07/02	30.12	30.40	30.40	37,600.00
2008/07/01	30.48	30.90	30.90	108,000.00
2008/06/30	30.22	31.00	31.00	263,200.00
2008/06/27	28.90	30.00	30.00	307,200.00
2008/06/26	28.40	28.70	28.68	176,000.00
2008/06/25	27.94	28.80	28.66	278,400.00
2008/06/24	28.62	28.66	28.62	239,600.00
2008/06/23	29.20	29.86	29.72	162,800.00
2008/06/20	29.68	30.70	30.64	165,200.00
2008/06/19	29.46	29.46	29.46	120,800.00
2008/06/18	30.16	30.40	30.38	512,000.00
2008/06/17	30.30	30.38	30.38	165,600.00
2008/06/16	30.00	30.00	30.00	240,000.00
2008/06/13	29.24	29.70	29.70	406,400.00
2008/06/12	29.96	30.50	30.50	302,400.00
2008/06/11	31.10	31.16	31.10	653,600.00
2008/06/10	32.24	32.74	32.24	150,800.00
2008/06/09	32.76	33.14	33.14	120,800.00
2008/06/06	32.44	33.00	33.00	71,200.00
2008/06/05	32.00	32.26	32.04	319,600.00
2008/06/04	32.60	32.60	32.60	104,800.00
2008/06/03	32.36	33.00	33.00	62,400.00
2008/06/02	32.40	32.50	32.40	77,200.00
2008/05/30	32.02	32.50	32.50	174,800.00
2008/05/29	32.18	32.40	32.18	99,600.00
2008/05/28	32.44	32.88	32.44	79,600.00
2008/05/27	32.34	32.70	32.62	28,000.00
2008/05/26	32.00	32.90	32.40	14,400.00
2008/05/23	32.10	32.74	32.70	209,200.00
2008/05/22	32.00	32.28	32.02	144,800.00
2008/05/21	31.52	33.16	33.00	285,200.00
2008/05/20	32.90	33.30	33.24	375,200.00
2008/05/16	35.00	35.82	35.60	109,200.00
2008/05/15	33.96	35.20	33.96	240,000.00
2008/05/14	33.04	34.60	34.60	257,200.00
2008/05/13	32.50	33.58	32.84	147,600.00
2008/05/12	32.46	32.86	32.74	28,400.00
2008/05/09	33.78	33.90	33.78	176,400.00
2008/05/08	33.00	34.20	34.16	277,200.00
2008/05/07	31.48	32.90	32.70	412,000.00
2008/05/06	31.42	31.50	31.46	236,000.00
2008/05/05	31.94	32.10	32.10	31,600.00
2008/05/02	31.00	32.96	32.96	342,800.00
2008/04/30	30.74	30.80	30.74	319,600.00
2008/04/29	30.74	31.58	30.86	393,200.00
2008/04/28	31.00	31.00	31.00	137,600.00
2008/04/25	31.78	32.04	31.96	179,600.00
2008/04/24	31.76	31.80	31.78	236,400.00
2008/04/23	31.40	31.78	31.78	223,200.00
2008/04/22	30.96	31.80	31.20	204,800.00
2008/04/21	30.92	31.00	31.00	105,200.00
2008/04/18	30.50	30.80	30.80	95,200.00
2008/04/17	29.98	31.12	31.12	511,200.00
2008/04/16	29.60	29.98	29.98	538,000.00
2008/04/15	29.58	29.70	29.68	187,200.00
2008/04/14	29.36	29.70	29.56	253,200.00
2008/04/11	29.20	29.50	29.40	234,800.00
2008/04/10	29.84	29.98	29.94	106,000.00
2008/04/09	29.76	29.94	29.94	161,200.00
2008/04/08	29.40	29.84	29.40	231,600.00
2008/04/07	29.76	30.02	30.00	493,200.00
2008/04/04	28.32	29.76	29.76	282,400.00
2008/04/03	30.40	30.52	30.52	772,400.00
2008/04/02	30.30	30.48	30.48	1,351,600.00
2008/04/01	30.50	30.70	30.50	284,400.00
2008/03/31	31.44	31.58	31.58	786,800.00
2008/03/28	31.00	31.82	31.82	395,600.00
2008/03/27	30.12	30.32	30.32	345,600.00
2008/03/26	31.02	31.96	31.02	1,102,800.00
2008/03/25	30.40	30.18	33.16	1,402,800.00
2008/03/24	29.72	30.18	30.10	272,000.00
2008/03/20	28.12	29.46	29.46	618,000.00
2008/03/19	27.90	28.06	28.06	843,600.00
2008/03/18	27.40	27.68	27.60	613,200.00
2008/03/17	27.98	28.16	28.08	466,000.00
2008/03/14	26.76	28.28	27.40	213,200.00
2008/03/13	26.56	26.90	26.90	466,800.00
2008/03/12	27.28	27.42	27.42	389,600.00
2008/03/11	26.76	26.84	26.82	638,800.00
2008/03/10	27.50	28.00	28.00	570,800.00
2008/03/07	28.12	28.20	28.12	222,400.00
2008/03/06	28.30	28.70	28.70	284,800.00
2008/03/05	27.86	28.70	28.30	167,200.00
2008/03/04	27.72	27.90	27.86	159,200.00
2008/03/03	27.28	27.78	27.72	100,400.00
2008/02/29	26.86	27.90	27.90	259,200.00
2008/02/28	27.86	27.92	27.92	325,600.00
2008/02/27	27.40	27.74	27.74	887,200.00
2008/02/26	26.72	26.78	26.78	266,400.00
2008/02/25	27.82	27.88	27.86	162,000.00
2008/02/22	27.82	30.40	30.40	176,000.00
2008/02/21	28.00	28.26	28.00	67,200.00
2008/02/20	28.28	28.80	28.28	107,200.00
2008/02/19	28.70	29.40	29.40	129,200.00
2008/02/18	28.70	29.40	29.40	322,000.00
2008/02/15	27.32	28.88	28.88	673,200.00
2008/02/14	27.00	28.00	28.00	154,400.00
2008/02/13	25.28	27.00	26.60	335,200.00
2008/02/12	24.98	25.20	24.98	286,800.00
2008/02/11	25.00	25.02	25.00	198,000.00
2008/02/06	25.40	26.24	25.46	124,800.00
2008/02/05	25.90	26.24	26.02	33,600.00
2008/02/04	25.70	26.46	26.42	288,800.00
2008/02/01	25.46	26.00	25.82	148,000.00
2008/01/31	25.40	25.48	25.48	132,000.00
2008/01/30	25.44	25.48	25.48	73,600.00
2008/01/29	24.94	27.90	25.58	112,800.00
2008/01/28	25.50	25.60	25.60	196,800.00
2008/01/25	25.82	26.78	26.58	93,200.00
2008/01/24	24.10	25.56	25.00	110,800.00
2008/01/23	25.50	25.90	25.90	158,800.00
2008/01/22	24.00	24.48	24.00	385,600.00
2008/01/21	26.06	25.54	26.06	123,200.00
2008/01/18	26.84	27.10	26.88	362,000.00
2008/01/17	26.70	26.96	26.92	991,600.00
2008/01/16	26.90	26.98	26.90	648,000.00
2008/01/15	27.46	27.54	27.52	116,400.00
2008/01/14	27.30	27.70	27.70	151,200.00
2008/01/11	26.50	27.50	27.50	64,400.00
2008/01/10	26.64	27.18	26.70	799,200.00
2008/01/09	26.60	26.72	26.70	656,400.00
2008/01/08	27.44	27.50	27.46	189,200.00
2008/01/07	27.48	28.22	27.50	206,000.00
2008/01/04	27.94	29.80	28.50	343,200.00
2008/01/03	27.44	27.96	27.96	268,400.00
2008/01/02	27.60	28.08	28.00	120,000.00
2007/12/31	26.04	27.90	27.70	48,400.00
2007/12/28	27.40	27.40	27.40	211,600.00
2007/12/27	25.52	27.60	27.60	47,200.00
2007/12/26	25.94	26.62	26.62	13,600.00
2007/12/24	25.62	26.04	25.90	5,200.00
2007/12/21	25.20	25.60	25.50	178,000.00
2007/12/19	25.10	25.20	25.20	548,000.00
2007/12/18	25.00	25.10	25.00	603,200.00
2007/12/17	25.10	25.60	25.50	720,400.00
2007/12/14	24.80	25.20	25.20	1,039,200.00
2007/12/13	26.30	26.70	26.30	336,400.00
2007/12/12	27.30	27.40	27.30	547,600.00
2007/12/11	27.30	27.60	27.30	396,000.00
2007/12/10	27.70	27.90	27.80	46,400.00
2007/12/07	27.70	28.20	28.00	425,600.00
2007/12/06	27.40	28.30	28.20	431,200.00
2007/12/05	27.50	28.30	27.80	173,200.00
2007/12/04	27.60	28.00	27.90	547,200.00
2007/12/03	28.20	29.80	29.80	139,600.00
2007/11/30	27.10	27.80	27.80	200,000.00
2007/11/29	26.50	27.50	27.50	264,400.00
2007/11/28	26.00	26.10	26.00	125,200.00
2007/11/27	26.00	26.10	26.00	270,800.00
2007/11/26	26.00	26.20	26.20	343,600.00
2007/11/23	25.80	26.10	26.00	265,600.00
2007/11/22	25.80	26.00	25.80	740,000.00
2007/11/21	26.70	27.00	27.00	154,400.00
2007/11/20	26.20	27.00	27.00	88,000.00
2007/11/19	26.50	26.80	26.60	135,200.00
2007/11/16	26.10	26.80	26.80	158,000.00
2007/11/15	27.40	27.60	27.50	421,200.00
2007/11/14	27.00	27.50	27.50	695,600.00
2007/11/13	26.90	27.00	26.90	355,200.00
2007/11/12	26.90	27.00	27.00	313,200.00
2007/11/09	27.60	27.60	27.60	232,800.00
2007/11/07	28.00	28.40	28.40	275,600.00
2007/11/06	27.50	27.70	27.70	313,600.00
2007/11/05	28.90	29.20	29.20	389,600.00
2007/11/02	30.20	30.70	30.50	358,400.00
2007/11/01	30.00	31.00	30.60	518,400.00
2007/10/31	29.80	30.70	30.50	5,037,200.00
2007/10/30	29.40	29.70	29.70	313,600.00
2007/10/29	27.20	29.40	29.20	894,800.00
2007/10/26	28.10	29.30	29.30	732,400.00
2007/10/25	27.70	28.40	28.30	275,200.00
2007/10/24	27.70	28.40	28.30	118,800.00
2007/10/23	27.10	28.20	28.00	517,200.00
2007/10/22	27.10	27.50	27.50	176,000.00
2007/10/19	28.10	28.40	28.40	841,600.00
2007/10/18	27.90	28.90	28.50	316,800.00
2007/10/17	28.40	28.70	28.60	198,400.00
2007/10/16	28.70	28.80	28.80	68,800.00
2007/10/15	28.50	28.90	28.60	230,800.00
2007/10/12	28.80	29.00	28.80	442,000.00
2007/10/11	28.80	29.10	29.10	2,303,600.00
2007/10/10	28.60	29.20	29.20	2,703,600.00
2007/10/09	28.50	28.90	28.90	785,600.00
2007/10/08	28.20	28.40	28.30	560,000.00
2007/10/05	28.70	29.00	29.00	225,600.00
2007/10/04	28.00	28.90	28.70	492,000.00
2007/10/03	28.00	28.60	28.60	533,200.00
2007/10/02	28.50	28.60	28.60	376,000.00
2007/10/01	28.50	28.70	28.60	158,000.00
2007/09/28	28.20	28.60	28.60	619,200.00
2007/09/27	28.30	28.60	28.50	495,200.00
2007/09/26	28.40	28.50	28.50	268,400.00
2007/09/25	28.20	28.60	28.50	333,200.00
2007/09/24	27.80	29.00	28.80	423,600.00
2007/09/21	28.30	28.60	28.60	160,000.00
2007/09/20	28.40	28.50	28.50	448,400.00
2007/09/19	28.40	28.50	28.50	480,800.00
2007/09/18	27.80	28.00	28.00	198,000.00
2007/09/17	27.50	28.00	28.00	1,414,000.00
2007/09/14	27.20	28.00	28.00	113,600.00
2007/09/13	27.20	27.60	27.20	152,800.00
2007/09/12	27.00	27.30	27.20	208,400.00
2007/09/11	26.20	27.30	27.30	136,800.00
2007/09/10	26.40	26.90	26.70	172,000.00
2007/09/07	27.30	27.60	27.60	226,000.00
2007/09/06	28.10	28.50	28.40	934,800.00
2007/09/05	27.40	29.00	28.70	676,000.00
2007/09/04	26.50	27.00	26.90	189,600.00
2007/09/03	25.80	26.60	26.50	316,000.00
2007/08/31	24.40	26.00	26.00	215,600.00
2007/08/30	24.30	24.30	24.30	266,800.00
2007/08/29	24.00	24.60	24.60	55,200.00
2007/08/28	24.10	24.60	24.60	114,000.00
2007/08/27	24.50	25.00	24.80	621,200.00
2007/08/24	24.00	24.50	24.50	845,600.00
2007/08/23	23.90	24.20	24.20	326,400.00
2007/08/22	24.00	24.10	24.10	415,200.00
2007/08/21	24.40	24.70	24.50	474,400.00
2007/08/20	23.80	24.50	24.50	388,400.00
2007/08/17	23.00	23.50	23.20	315,200.00
2007/08/16	23.10	23.30	23.10	632,000.00
2007/08/15	22.20	22.90	22.60	139,200.00
2007/08/14	22.60	22.90	22.60	151,200.00
2007/08/13	22.30	22.80	22.80	176,400.00
2007/08/10	22.00	23.00	23.00	334,800.00
2007/08/08	22.60	22.60	22.60	224,000.00
2007/08/07	22.60	22.70	22.70	408,800.00
2007/08/06	22.40	22.40	22.40	236,800.00
2007/08/03	23.70	23.90	23.90	98,000.00
2007/08/02	23.20	24.20	24.20	95,600.00
2007/08/01	23.00	23.20	23.20	217,600.00
2007/07/31	24.00	24.20	24.20	220,400.00
2007/07/30	23.80	24.60	24.20	103,200.00
2007/07/27	23.80	24.20	24.00	141,600.00
2007/07/26	24.30	24.40	24.40	300,000.00
2007/07/25	24.50	24.80	24.80	220,800.00
2007/07/24	23.70	25.20	25.00	306,800.00
2007/07/23	25.00	25.10	25.00	44,400.00
2007/07/20	25.00	25.10	25.00	74,400.00
2007/07/19	24.70	25.10	25.00	192,000.00
2007/07/18	24.70	25.10	25.00	145,600.00
2007/07/17	24.60	25.60	25.60	208,000.00
2007/07/16	25.30	25.60	25.40	60,400.00
2007/07/13	25.30	25.60	25.40	58,400.00
2007/07/12	24.60	25.10	25.10	192,800.00
2007/07/11	24.60	25.00	24.60	138,800.00
2007/07/10	24.80	25.00	25.00	278,000.00
2007/07/09	24.30	24.70	24.70	176,800.00
2007/07/06	24.10	24.30	24.10	252,800.00
2007/07/05	24.50	24.60	24.60	83,600.00
2007/07/04	24.20	24.50	24.50	52,400.00
2007/07/03	23.90	24.30	24.00	162,400.00
2007/07/02	23.50	24.20	24.00	25,600.00
2007/06/29	23.80	24.00	23.80	168,800.00
2007/06/28	23.30	23.80	23.50	227,600.00
2007/06/27	22.00	22.90	22.70	271,600.00
2007/06/26	22.10	22.50	22.10	657,600.00
2007/06/25	23.00	23.00	23.00	531,200.00
2007/06/22	23.40	23.50	23.40	237,200.00
2007/06/21	23.90	24.30	24.30	263,600.00
2007/06/20	23.60	24.30	24.30	172,000.00
2007/06/19	24.00	24.10	24.00	136,800.00
2007/06/18	24.10	24.30	24.30	125,200.00
2007/06/15	24.50	25.00	25.00	320,400.00
2007/06/14	24.50	24.80	24.80	80,000.00
2007/06/13	23.80	24.40	24.40	78,800.00
2007/06/12	23.70	23.90	23.80	201,200.00
2007/06/11	23.60	23.70	23.70	295,200.00
2007/06/08	23.40	23.80	23.70	202,400.00
2007/06/07	23.70	23.90	23.70	99,200.00
2007/06/06	23.80	24.00	24.00	409,200.00
2007/06/05	24.20	24.30	24.20	204,000.00
2007/06/04	24.30	24.70	24.50	244,000.00
2007/06/01	24.00	24.70	24.70	154,400.00
2007/05/30	24.00	24.10	24.00	57,600.00
2007/05/29	24.00	24.10	24.00	13,600.00
2007/05/28	23.50	24.20	24.20	92,000.00
2007/05/25	23.20	23.40	23.20	369,600.00
2007/05/24	23.60	23.70	23.70	263,200.00
2007/05/23	23.70	23.90	23.70	170,800.00
2007/05/22	23.90	24.30	24.00	452,800.00
2007/05/21	23.70	23.90	23.90	430,400.00
2007/05/18	24.00	24.10	24.00	118,800.00
2007/05/17	24.20	24.60	24.60	86,000.00
2007/05/16	24.60	24.80	24.80	174,000.00
2007/05/15	24.50	24.70	24.70	66,000.00
2007/05/14	25.10	25.20	25.10	108,800.00
2007/05/11	25.40	25.90	25.90	58,000.00
2007/05/10	24.30	26.00	26.00	96,800.00
2007/05/09	24.00	24.90	24.50	222,800.00
2007/05/08	23.80	24.10	24.00	123,600.00
2007/05/07	24.50	24.60	24.50	79,600.00
2007/05/04	24.80	25.00	25.00	102,000.00
2007/05/03	24.50	25.30	24.80	326,800.00
2007/05/02	24.30	24.50	24.50	172,400.00
2007/04/30	23.40	23.50	23.40	38,400.00
2007/04/27	23.10	23.70	23.60	79,600.00
2007/04/26	23.10	23.40	23.10	162,400.00
2007/04/25	23.10	23.30	23.10	68,800.00
2007/04/24	23.20	23.30	23.20	171,200.00
2007/04/23	23.20	23.20	23.20	122,000.00
2007/04/20	23.40	23.50	23.50	248,000.00
2007/04/19	23.20	23.50	23.50	183,600.00
2007/04/18	23.20	23.50	23.50	74,000.00
2007/04/17	23.30	23.70	23.70	304,400.00
2007/04/16	23.30	23.70	23.30	245,200.00
2007/04/13	23.20	23.20	23.20	165,200.00
2007/04/12	23.70	24.20	24.20	160,800.00
2007/04/11	23.80	24.50	24.50	511,600.00
2007/04/10	22.90	24.00	23.90	252,000.00
2007/04/09	22.80	22.90	22.80	4,800.00
2007/04/05	22.70	22.90	22.90	179,600.00
2007/04/04	22.00	22.60	22.40	187,600.00
2007/04/03	22.10	22.70	22.60	179,200.00
2007/04/02	21.40	22.40	22.40	254,800.00
2007/03/30	21.00	21.30	21.10	240,000.00
2007/03/29	21.00	21.10	21.00	346,000.00
2007/03/28	20.50	20.80	20.50	237,200.00
2007/03/27	21.10	21.30	21.20	230,800.00
2007/03/26	21.20	21.70	21.60	441,600.00
2007/03/23	20.90	21.10	21.00	762,000.00
2007/03/22	20.60	21.10	20.90	255,600.00
2007/03/21	20.40	20.70	20.70	418,000.00
2007/03/20	20.80	21.00	21.00	290,800.00
2007/03/19	20.80	21.00	21.00	1,263,200.00
2007/03/16	20.00	21.20	21.00	2,242,800.00
2007/03/15	20.00	20.80	20.50	1,034,400.00
2007/03/14	20.90	21.20	21.00	745,200.00
2007/03/13	21.20	22.00	22.00	374,000.00
2007/03/12	21.10	21.30	21.10	412,800.00
2007/03/09	21.20	21.90	21.70	195,200.00
2007/03/08	21.10	22.70	22.70	495,600.00
2007/03/07	20.80	21.10	21.00	692,800.00
2007/03/06	20.10	20.30	20.20	519,200.00
2007/03/05	20.50	20.60	20.50	114,000.00
2007/03/02	21.10	21.30	21.20	386,000.00
2007/03/01	21.50	21.60	21.60	359,600.00
2007/02/28	21.90	22.50	22.50	73,600.00
2007/02/27	22.50	23.30	23.10	82,400.00
2007/02/26	23.60	23.60	23.60	47,600.00
2007/02/23	23.40	23.70	23.70	88,000.00
2007/02/22	22.90	23.80	23.20	162,800.00
2007/02/21	22.60	22.90	22.80	175,600.00
2007/02/16	22.70	22.80	22.80	223,600.00
2007/02/15	22.90	23.00	22.90	205,200.00
2007/02/14	23.10	23.30	23.20	45,600.00
2007/02/13	23.30	23.40	23.40	193,200.00
2007/02/12	23.00	23.80	23.40	63,600.00
2007/02/09	23.60	24.00	23.60	45,200.00
2007/02/08	23.30	23.90	23.90	132,800.00
2007/02/07	23.60	23.70	23.60	112,400.00
2007/02/06	23.80	24.20	24.00	99,600.00
2007/02/05	23.20	23.90	23.60	162,000.00
2007/02/02	23.00	23.00	23.00	110,400.00
2007/02/01	23.50	24.00	23.50	12,000.00
2007/01/31	23.40	24.00	23.50	219,200.00
2007/01/30	23.50	23.60	23.50	41,600.00
2007/01/29	23.40	23.50	23.50	204,800.00
2007/01/26	23.00	23.40	23.40	82,400.00
2007/01/25	22.60	23.00	23.90	127,600.00
2007/01/24	22.60	23.00	22.90	70,400.00
2007/01/23	22.30	22.70	22.60	140,400.00
2007/01/22	22.00	22.30	22.20	140,400.00
2007/01/19	21.90	22.00	21.90	128,400.00
2007/01/18	22.10	22.50	22.10	135,600.00
2007/01/17	22.10	22.20	22.10	299,200.00
2007/01/16	22.30	22.50	22.50	36,400.00
2007/01/15	22.20	22.50	22.30	219,600.00
2007/01/12	21.80	22.10	22.10	228,800.00
2007/01/11	21.90	21.90	21.90	397,600.00
2007/01/10	22.20	22.20	22.20	204,000.00
2007/01/09	22.20	22.30	22.30	216,000.00
2007/01/08	21.80	22.00	22.00	84,000.00
2007/01/05	21.60	21.70	21.70	64,000.00
2007/01/04	21.50	22.00	21.50	154,800.00
2007/01/03	21.40	21.50	21.40	209,600.00
2006/12/29	21.30	21.50	21.40	142,000.00
2006/12/28	21.40	21.50	21.40	96,800.00
2006/12/27	21.30	21.50	21.30	27,600.00
2006/12/26	21.20	21.50	21.50	2,800.00
2006/12/22	21.20	21.30	21.30	46,400.00
2006/12/21	21.20	21.40	21.20	77,200.00
2006/12/20	21.30	21.40	21.40	112,000.00
2006/12/19	21.00	22.30	21.00	116,800.00
2006/12/18	21.10	21.80	21.50	66,400.00
2006/12/15	21.10	21.60	21.10	21,200.00
2006/12/14	21.20	22.00	21.50	69,600.00
2006/12/13	21.00	21.90	21.40	135,200.00
2006/12/12	20.80	21.10	21.10	45,200.00
2006/12/11	20.30	21.10	21.10	198,800.00
2006/12/08	20.40	20.50	20.40	10,800.00
2006/12/07	20.10	20.50	20.50	67,200.00
2006/12/06	20.00	20.40	20.10	121,600.00
2006/12/05	20.00	20.20	20.00	80,800.00
2006/12/04	19.90	20.00	19.90	38,400.00
2006/12/01	19.90	20.00	19.90	165,200.00
2006/11/30	19.80	19.80	19.80	116,400.00
2006/11/29	19.70	19.90	19.90	268,400.00
2006/11/28	19.80	19.90	19.90	49,600.00
2006/11/27	19.70	20.00	20.00	483,600.00
2006/11/24	19.50	19.70	19.60	155,600.00
2006/11/23	19.70	20.00	20.00	98,800.00
2006/11/22	19.50	19.80	19.60	241,600.00
2006/11/21	19.90	20.00	19.90	80,400.00
2006/11/20	19.80	20.00	19.90	59,200.00
2006/11/17	19.90	20.10	20.00	423,600.00
2006/11/16	19.80	19.90	19.80	208,000.00
2006/11/15	19.80	20.00	20.00	170,400.00
2006/11/14	19.60	19.80	19.60	198,000.00
2006/11/13	19.60	19.70	19.60	41,200.00
2006/11/10	19.60	19.70	19.60	408,800.00
2006/11/09	19.50	19.70	19.60	236,800.00
2006/11/08	19.40	19.60	19.50	70,800.00
2006/11/07	19.90	20.00	20.00	203,200.00
2006/11/06	19.60	19.90	19.80	90,000.00
2006/11/03	19.90	20.00	20.00	118,800.00
2006/11/02	19.80	20.00	20.00	333,600.00
2006/11/01	19.60	19.70	19.70	64,400.00
2006/10/31	19.20	20.00	20.00	154,400.00
2006/10/30	19.40	19.60	19.40	81,600.00
2006/10/27	19.40	19.60	19.50	80,800.00
2006/10/26	19.30	19.50	19.40	103,200.00
2006/10/25	19.30	19.40	19.30	278,400.00
2006/10/23	19.40	19.60	19.50	26,400.00
2006/10/20	19.20	19.90	19.70	93,200.00
2006/10/19	19.80	20.10	20.00	150,400.00
2006/10/18	19.60	20.10	20.00	204,400.00
2006/10/17	19.40	19.70	19.60	236,000.00
2006/10/16	19.20	19.80	19.70	292,800.00
2006/10/13	19.00	19.30	19.30	151,200.00
2006/10/12	19.00	19.10	19.00	509,200.00
2006/10/11	18.80	19.20	19.20	224,400.00
2006/10/10	18.90	19.00	18.90	157,200.00
2006/10/09	18.70	19.00	18.70	31,600.00
2006/10/06	18.70	19.00	19.00	406,400.00
2006/10/05	18.40	18.90	18.70	529,200.00
2006/10/04	18.20	18.30	18.20	236,000.00
2006/10/03	18.20	18.30	18.20	202,800.00
2006/10/02	18.20	18.30	18.20	195,200.00
2006/09/29	18.00	18.30	18.30	108,400.00
2006/09/28	18.20	18.30	18.20	171,200.00
2006/09/27	18.10	18.20	18.10	100,000.00
2006/09/26	18.00	18.20	18.20	76,800.00
2006/09/25	18.00	18.20	18.20	60,000.00
2006/09/22	17.90	18.20	18.20	126,400.00
2006/09/21	18.10	18.50	18.30	122,000.00
2006/09/20	18.00	18.10	18.10	68,000.00
2006/09/19	18.10	18.40	18.40	519,200.00
2006/09/18	17.90	18.10	18.00	175,600.00
2006/09/15	17.90	18.00	17.90	69,200.00
2006/09/14	17.70	18.00	18.00	73,600.00
2006/09/13	17.60	17.70	17.70	44,400.00
2006/09/12	17.70	17.80	17.70	32,000.00
2006/09/11	17.80	17.90	17.90	54,800.00
2006/09/08	17.80	18.00	17.80	49,200.00
2006/09/07	17.70	18.00	18.00	141,600.00
2006/09/06	17.50	17.80	17.70	10,000.00
2006/09/05	17.50	17.70	17.60	2,400.00
2006/09/04	17.70	17.80	17.70	29,600.00
2006/09/01	17.40	17.60	17.50	84,800.00
2006/08/31	17.60	17.90	17.60	268,400.00
2006/08/30	17.60	17.90	17.90	11,600.00
2006/08/29	17.20	17.60	17.60	109,600.00
2006/08/28	17.40	17.50	17.40	172,000.00
2006/08/25	17.40	17.50	17.40	352,000.00
2006/08/24	18.00	18.20	18.00	224,800.00
2006/08/23	18.20	18.30	18.30	93,200.00
2006/08/22	18.30	18.40	18.40	160,800.00
2006/08/21	18.40	18.50	18.40	260,400.00
2006/08/18	18.40	18.40	18.40	264,000.00
2006/08/17	18.30	18.40	18.30	502,400.00
2006/08/16	18.10	18.20	18.20	224,400.00
2006/08/15	18.00	18.10	18.00	88,800.00
2006/08/14	18.00	18.10	18.00	133,200.00
2006/08/11	18.00	18.20	18.10	305,200.00
2006/08/10	18.20	18.30	18.20	130,800.00
2006/08/08	18.30	18.40	18.40	381,600.00
2006/08/07	18.40	18.60	18.50	314,400.00
2006/08/04	18.40	18.50	18.50	145,200.00
2006/08/03	18.40	18.70	18.60	171,600.00
2006/08/02	18.90	18.80	18.90	333,600.00
2006/08/01	18.60	18.70	18.60	139,200.00
2006/07/31	18.70	19.00	19.00	76,400.00
2006/07/28	18.50	18.70	18.70	294,800.00
2006/07/27	18.10	18.60	18.60	334,800.00
2006/07/26	18.00	18.20	18.20	86,400.00
2006/07/25	17.70	18.50	18.40	148,000.00
2006/07/24	17.80	17.90	17.80	43,200.00
2006/07/21	17.70	17.80	17.70	48,400.00
2006/07/20	17.60	17.90	17.90	187,200.00
2006/07/19	17.70	18.00	17.90	45,600.00
2006/07/18	17.40	17.80	17.40	56,000.00
2006/07/17	17.60	17.70	17.70	43,600.00
2006/07/14	17.40	17.60	17.60	132,000.00
2006/07/13	17.30	17.60	17.40	33,200.00
2006/07/12	17.50	17.70	17.60	14,800.00
2006/07/11	17.70	17.80	17.70	26,400.00
2006/07/10	17.70	18.00	17.90	31,600.00
2006/07/07	17.70	18.00	18.00	62,400.00
2006/07/06	17.90	18.20	18.20	83,200.00
2006/07/05	17.30	17.90	17.90	50,400.00
2006/07/04	17.40	17.50	17.40	53,200.00
2006/07/03	17.60	17.60	17.60	14,000.00
2006/06/30	17.50	17.70	17.60	128,000.00
2006/06/29	17.10	17.60	17.50	106,000.00
2006/06/28	16.90	17.30	17.20	8,800.00
2006/06/27	17.00	17.10	17.00	102,000.00
2006/06/26	17.00	17.20	17.10	58,400.00
2006/06/23	16.90	17.00	16.90	125,600.00
2006/06/22	17.10	17.40	17.30	38,000.00
2006/06/21	17.30	17.40	17.30	132,400.00
2006/06/20	17.30	17.70	17.70	60,800.00
2006/06/19	17.00	17.80	17.80	111,600.00
2006/06/16	17.50	17.90	17.50	91,600.00
2006/06/15	17.50	17.60	17.50	89,200.00
2006/06/14	17.50	17.60	17.50	70,400.00
2006/06/13	17.50	17.60	17.50	44,800.00
2006/06/12	17.70	17.90	17.80	15,200.00
2006/06/09	17.40	17.70	17.70	177,600.00
2006/06/08	17.30	17.60	17.50	108,400.00
2006/06/07	17.90	18.00	17.90	67,600.00
2006/06/06	18.40	18.50	18.40	112,000.00
2006/06/05	19.00	19.20	19.20	123,200.00
2006/06/02	18.70	19.30	19.20	140,800.00
2006/06/01	18.30	19.00	19.00	70,000.00

FINANCIAL AND OTHER INFORMATION

Title	Description	Date Posted
Notification of a Transaction by a PDMR 2023-03-14	Notification of a Transaction by a PDMR 2023-03-14	2023/03/14
2022 Preliminary Announcement of Results	2022 Preliminary Announcement of Results	2023/03/02
Notification of a Transaction by a PDMR 2023-01-20	Notification of a Transaction by a PDMR 2023-01-20	2023/01/20
2022 Q3 Results	2022 Q3 Results	2022/11/10
Notification of a Transaction by a PDMR 2022-11-08	Notification of a Transaction by a PDMR 2022-11-08	2022/11/08
Notification of a Transaction by a PDMR 2022-11-07	Notification of a Transaction by a PDMR 2022-11-07	2022/11/07
Jardine Matheson Holdings Limited - Notice of Transactions by PDMR	Jardine Matheson Holdings Limited - Notice of Transactions by PDMR	2022/10/31
Jardine Matheson Holdings Limited - Notice of Transactions by PDMR	Jardine Matheson Holdings Limited - Notice of Transactions by PDMR	2022/10/19
Jardine Matheson Holdings Limited - Notice of Transactions by PDMR	Jardine Matheson Holdings Limited - Notice of Transactions by PDMR	2022/10/12
2022 INTERIM DIVIDEND	2022 INTERIM DIVIDEND	2022/09/26
2021 Financials	2021 Financials	2022/04/07
2021 Preliminary Announcement of Results	2021 Preliminary Announcement of Results	2022/03/03
2021 Q3 Results	2021 Q3 Results	2022/03/03
2021 Q2 Results	2021 Q2 Results	2021/08/02
2021 Q1 Results	2021 Q1 Results	2021/05/06
2020 Financials	2020 Financials	2021/04/08
2020 Preliminary Announcement of Results	2020 Preliminary Announcement of Results	2021/03/11
2020 Q3 Results	2020 Q3 Results	2020/11/05
2020 Q2 Interim Financials	2020 Q2 Interim Financials	2020/08/03
2020 Q1 Results	2020 Q1 Results	2020/08/03
2019 Financials	2019 Financials	2020/04/07
Preliminary Announcement of Results 2019	Preliminary Announcement of Results 2019	2020/03/05
2019 Q3 Results	2019 Q3 Results	2019/11/18
2019 Q2 Interim Financials	2019 Q2 Interim Financials	2019/08/05
2019 Q1 Results	2019 Q1 Results	2019/05/09
2018 Financials	2018 Financials	2019/04/04
2018 Preliminary Announcement of Results	2018 Preliminary Announcement of Results	2019/02/28
2018 Q2 Interim Financials	2018 Q2 Interim Financials	2018/07/27
2017 Financials	2017 Financials	2018/04/12
2017 Preliminary Announcement of Results	2017 Preliminary Announcement of Results	2018/03/08
2017 Q2 Interim Financials	2017 Q2 Interim Financials	2017/08/07
2016 Financials	2016 Financials	2017/04/05
2016 Q4 Preliminary Management Report	2016 Q4 Preliminary Management Report	2017/03/02
2016 Q3 Interim Management Report	2016 Q2 Interim Management Report	2016/11/09
2016 Q2 Interim Management Report	2016 Q2 Interim Management Report	2016/07/31
2015 Financials	2015 Financials	2016/04/07
2014 Financials	2014 Financials	2015/04/09
2013 Financials	2013 Financials	2014/04/03
2012 Financials	2012 Financials	2013/09/10
2011 Financials	2011 Financials	2012/09/14
2010 Financials	2010 Financials	2011/04/07

Title	Position	Phone	Email
Mr. Ben Keswick	Chairman & Managing Director
Mr. Y.K. Pang	Deputy Managing Director
Mr. John Witt	Group Finance Director
Mr. Mark Greenberg	Group Strategy Director
Mr. Jeremy Parr	Group General Counsel
Mr. Jonathan Lloyd	Group Corporate Secretary of Jardine Matheson Limited

TRADING HOURS	LOCATION

08:30-09:00 Price Discovery	Exchange House
09:00-16:30 Continuous Trading	110 Pitts Bay Road
	Pembroke, Bermuda

CONTACT DETAILS	MAILING ADDRESS

TEL: +1 (441) 292 7212	P.O. Box HM 1369
FAX: +1 (441) 292 7619	Hamilton HMFX
Contact Us (info@bsx.com)

Jardine Matheson Holdings Limited

Other Market Trading History

FINANCIAL AND OTHER INFORMATION

DIRECTORY