Bermuda Stock Exchange

Jardine House, 33-35 Reid Street, Hamilton HM 12

http://www.mandarinoriental.com

Listed Since: 1996/01/26
BSX Ticker: MOIBD.BH
Currency: USD
Other Ticker: MAND.SP
CUSIP: G57848106
ISIN: BMG578481068
SEDOL: 2841616 BM
Bloomberg Global ID: BBG000BKVW70
Telephone: 441-292-0140
Fax: (441) 292-4072

Mandarin Oriental Hotel Group is an international hotel investment and management group with deluxe and first class hotels, resorts and residences in sought-after destinations around the world. Having grown from its Asian roots into a global brand, the Group now operates 32 hotels and six residences in 23 countries and territories, with each property reflecting the Group’s oriental heritage and unique sense of place. Mandarin Oriental has a strong pipeline of hotels and residences under development. The Group has equity interests in a number of its properties and adjusted net assets worth approximately US$5.8 billion as at 30th June 2019.

Mandarin Oriental’s aim is to be recognised as the world’s best luxury hotel group. This will be achieved by investing in the Group’s exceptional facilities and its people, and seeking selective opportunities for expansion around the world, while maximising profitability and long-term shareholder value. The Group regularly receives recognition and awards for outstanding service and quality management. The Group is committed to exceeding its guests’ expectations through exceptional levels of hospitality, while maintaining its position as an innovative leader in the hotel industry.

The parent company, Mandarin Oriental International Limited, is incorporated in Bermuda and has a standard listing on the London Stock Exchange, with secondary listings in Bermuda and Singapore. Mandarin Oriental Hotel Group International Limited, which operates from Hong Kong, manages the activities of the Group’s hotels. Mandarin Oriental is a member of the Jardine Matheson Group.

Other Market Trading History, Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2019/11/18	1.64	1.69	1.67	113,000
2019/11/15	1.64	1.67	1.65	138,000
2019/11/14	1.65	1.68	1.68	29,600
2019/11/13	1.63	1.69	1.65	464,200
2019/11/12	1.63	1.65	1.63	100,200
2019/11/08	1.63	1.65	1.64	177,900
2019/11/07	1.69	1.69	1.69	16,700
2019/11/06	1.66	1.69	1.67	182,000
2019/11/05	1.63	1.70	1.69	636,500
2019/11/01	1.63	1.66	1.65	59,500
2019/10/31	1.63	1.66	1.65	196,300
2019/10/30	1.64	1.65	1.65	216,500
2019/10/29	1.66	1.68	1.66	168,300
2019/10/28	1.69	1.71	1.70	139,900
2019/10/25	1.69	1.71	1.70	139,900
2019/10/24	1.65	1.72	1.72	731,000
2019/10/23	1.65	1.68	1.68	268,100
2019/10/22	1.64	1.72	1.71	488,800
2019/10/21	1.65	1.69	1.68	254,000
2019/10/18	1.61	1.66	1.65	532,600
2019/10/17	1.60	1.65	1.65	369,000
2019/10/16	1.59	1.62	1.62	256,600
2019/10/15	1.60	1.63	1.63	187,500
2019/10/14	1.60	1.63	1.63	77,100
2019/10/11	1.62	1.64	1.63	394,700
2019/10/10	1.60	1.66	1.65	409,300
2019/10/09	1.55	1.64	1.64	453,200
2019/10/08	1.51	1.58	1.58	420,400
2019/10/07	1.49	1.53	1.53	76,500
2019/10/04	1.50	1.54	1.52	677,000
2019/10/03	1.51	1.56	1.55	101,400
2019/10/02	1.48	1.55	1.54	464,100
2019/10/01	1.51	1.53	1.52	223,900
2019/09/30	1.42	1.56	1.56	1,056,300
2019/09/27	1.42	1.44	1.44	325,500
2019/09/26	1.44	1.44	1.44	205,800
2019/09/25	1.44	1.45	1.44	290,600
2019/09/24	1.41	1.48	1.48	1,978,300
2019/09/23	1.42	1.42	1.42	292,700
2019/09/20	1.43	1.43	1.43	7,581,800
2019/09/19	1.47	1.49	1.48	357,600
2019/09/18	1.49	1.54	1.54	360,000
2019/09/17	1.47	1.51	1.50	571,300
2019/09/16	1.45	1.48	1.46	365,800
2019/09/13	1.45	1.47	1.47	239,800
2019/09/12	1.44	1.46	1.46	413,600
2019/09/11	1.41	1.45	1.45	529,500
2019/09/10	1.40	1.41	1.40	214,600
2019/09/09	1.40	1.42	1.41	206,600
2019/09/06	1.41	1.43	1.42	371,400
2019/09/05	1.40	1.44	1.42	170,700
2019/09/04	1.37	1.47	1.47	860,000
2019/09/03	1.36	1.38	1.38	248,100
2019/08/30	1.39	1.40	1.39	466,300
2019/08/29	1.38	1.41	1.39	171,600
2019/08/28	1.38	1.40	1.39	386,000
2019/08/27	1.38	1.39	1.38	399,100
2019/08/26	1.40	1.42	1.42	494,600
2019/08/23	1.46	1.47	1.46	536,800
2019/08/22	1.45	1.46	1.46	392,300
2019/08/21	1.47	1.49	1.48	624,700
2019/08/20	1.49	1.51	1.50	450,700
2019/08/19	1.49	1.51	1.50	637,300
2019/08/16	1.48	1.53	1.53	556,200
2019/08/15	1.53	1.56	1.54	149,500
2019/08/14	1.55	1.58	1.57	176,800
2019/08/13	1.47	1.58	1.57	902,600
2019/08/12	1.42	1.44	1.43	445,300
2019/08/09	1.42	1.44	1.43	445,300
2019/08/08	1.42	1.44	1.43	445,300
2019/08/07	1.42	1.45	1.43	288,500
2019/08/06	1.48	1.51	1.49	168,200
2019/08/05	1.48	1.54	1.49	221,200
2019/08/01	1.55	1.60	1.55	253,400
2019/07/31	1.58	1.60	1.59	116,800
2019/07/30	1.58	1.59	1.58	101,400
2019/07/29	1.60	1.62	1.60	272,000
2019/07/26	1.63	1.65	1.63	96,400
2019/07/25	1.65	1.68	1.66	188,200
2019/07/24	1.61	1.68	1.68	442,300
2019/07/23	1.63	1.65	1.65	356,400
2019/07/22	1.67	1.70	1.69	284,700
2019/07/19	1.69	1.71	1.70	199,400
2019/07/18	1.71	1.72	1.72	161,300
2019/07/17	1.73	1.74	1.74	319,100
2019/07/16	1.77	1.78	1.78	325,600
2019/07/15	1.78	1.81	1.79	297,200
2019/07/12	1.78	1.80	1.78	30,300
2019/07/11	1.79	1.80	1.79	130,100
2019/07/10	1.78	1.80	1.79	35,900
2019/07/09	1.78	1.80	1.79	62,100
2019/07/08	1.79	1.80	1.80	85,800
2019/07/05	1.80	1.83	1.81	244,800
2019/07/04	1.78	1.83	1.82	198,800
2019/07/03	1.79	1.80	1.79	59,900
2019/07/02	1.79	1.80	1.80	14,100
2019/07/01	1.78	1.80	1.80	98,400
2019/06/28	1.77	1.78	1.78	46,600
2019/06/27	1.77	1.80	1.77	121,300
2019/06/26	1.78	1.80	1.79	58,000
2019/06/25	1.79	1.80	1.80	33,500
2019/06/24	1.79	1.81	1.81	46,400
2019/06/21	1.79	1.81	1.81	93,900
2019/06/20	1.79	1.81	1.81	46,800
2019/06/19	1.79	1.80	1.79	111,100
2019/06/18	1.79	1.81	1.81	150,800
2019/06/14	1.80	1.83	1.80	82,500
2019/06/13	1.81	1.83	1.81	59,700
2019/06/12	1.83	1.84	1.83	58,900
2019/06/11	1.84	1.86	1.84	70,500
2019/06/10	1.84	1.86	1.85	69,500
2019/06/07	1.85	1.86	1.86	120,400
2019/06/06	1.86	1.92	1.90	109,300
2019/06/05	1.84	1.87	1.84	3,400
2019/06/04	1.84	1.87	1.84	3,400
2019/06/03	1.82	1.88	1.87	10,300
2019/05/31	1.86	1.89	1.88	201,900
2019/05/30	1.85	1.91	1.90	129,200
2019/05/29	1.83	1.90	1.90	643,000
2019/05/28	1.81	1.85	1.85	170,800
2019/05/27	0.00	1.82	1.81	137,800
2019/05/24	1.80	1.81	1.81	137,800
2019/05/23	1.81	1.84	1.84	172,300
2019/05/22	1.81	1.84	1.84	49,600
2019/05/21	1.80	1.83	1.83	105,000
2019/05/20	1.81	1.83	1.82	255,600
2019/05/17	1.81	1.83	1.82	255,600
2019/05/16	1.79	1.80	1.80	186,400
2019/05/15	1.79	1.81	1.80	85,200
2019/05/14	1.80	1.83	1.83	175,600
2019/05/13	1.83	1.85	1.83	105,100
2019/05/10	1.85	1.87	1.86	259,900
2019/05/09	1.87	1.89	1.88	58,400
2019/05/08	1.86	1.88	1.88	210,100
2019/05/07	1.87	1.90	1.90	67,200
2019/05/06	1.90	1.90	1.90	171,300
2019/05/03	1.89	1.91	1.90	57,500
2019/05/02	1.90	1.92	1.90	162,400
2019/05/01	1.92	1.93	1.93	33,400
2019/04/30	1.92	1.93	1.93	33,400
2019/04/29	1.92	1.94	1.94	13,700
2019/04/26	1.92	1.94	1.94	23,800
2019/04/25	1.90	1.93	1.92	459,700
2019/04/24	1.91	1.93	1.93	452,100
2019/04/23	1.90	1.94	1.93	218,200
2019/04/22	1.92	1.93	1.92	17,200
2019/04/19	1.92	1.94	1.93	33,400
2019/04/18	1.92	1.94	1.93	33,400
2019/04/17	1.92	1.92	1.92	123,800
2019/04/16	1.92	1.93	1.92	88,700
2019/04/15	1.92	1.93	1.93	81,100
2019/04/12	1.92	1.93	1.93	83,500
2019/04/11	1.93	1.95	1.95	292,900
2019/04/10	1.92	1.93	1.93	55,900
2019/04/09	1.90	1.94	1.94	149,600
2019/04/08	1.92	1.93	1.92	100,100
2019/04/05	1.90	1.93	1.92	824,000
2019/04/04	1.89	1.90	1.90	232,400
2019/04/03	1.94	1.97	1.96	370,000
2019/04/02	1.93	1.95	1.95	188,800
2019/04/01	1.93	1.95	1.95	326,200
2019/03/29	1.91	1.95	1.95	43,800
2019/03/28	1.87	1.93	1.89	55,100
2019/03/27	1.90	1.93	1.93	55,400
2019/03/26	1.88	1.92	1.91	17,100
2019/03/25	1.88	1.92	1.88	10,000
2019/03/22	1.90	1.92	1.90	210,600
2019/03/21	1.92	1.97	1.94	97,400
2019/03/20	1.96	1.99	1.99	60,500
2019/03/19	1.96	1.99	1.99	179,700
2019/03/18	1.98	1.99	1.99	939,500
2019/03/15	2.00	2.02	2.02	265,500
2019/03/14	1.96	1.99	1.99	1,634,400
2019/03/12	1.97	1.99	1.98	89,100
2019/03/11	1.97	2.00	2.00	55,100
2019/03/08	1.94	1.96	1.95	37,500
2019/03/07	1.92	1.96	1.95	198,700
2019/03/06	1.90	1.98	1.93	157,100
2019/03/05	1.89	1.91	1.90	305,000
2019/03/04	1.96	1.99	1.99	148,300
2019/03/01	1.98	2.00	2.00	112,700
2019/02/28	2.01	2.05	2.04	278,200
2019/02/27	2.06	2.07	2.06	17,100
2019/02/26	2.02	2.09	2.06	99,000
2019/02/25	2.03	2.05	2.03	81,500
2019/02/22	2.04	2.05	2.04	71,000
2019/02/21	2.04	2.05	2.04	23,000
2019/02/20	2.07	2.09	2.07	102,900
2019/02/19	2.07	2.09	2.08	90,900
2019/02/18	2.07	2.09	2.07	108,100
2019/02/15	2.02	2.07	2.07	236,000
2019/02/14	2.00	2.04	2.03	55,400
2019/02/13	2.01	2.03	2.02	39,200
2019/02/12	1.98	2.02	2.02	41,800
2019/02/11	1.98	2.03	2.02	181,400
2019/02/08	1.94	1.97	1.96	71,300
2019/02/07	1.93	1.95	1.94	67,300
2019/02/06	1.92	1.94	1.94	27,700
2019/02/05	1.92	1.94	1.94	27,700
2019/02/04	1.92	1.94	1.94	27,700
2019/02/01	1.92	1.94	1.93	244,100
2019/01/31	1.90	1.93	1.93	78,800
2019/01/30	1.87	1.93	1.93	250,900
2019/01/29	1.87	1.89	1.87	126,600
2019/01/28	1.89	1.91	1.91	101,000
2019/01/25	1.92	1.97	1.93	136,100
2019/01/24	1.88	1.96	1.94	280,600
2019/01/23	1.84	1.88	1.87	140,900
2019/01/22	1.87	1.89	1.89	25,300
2019/01/21	1.88	1.90	1.89	251,900
2019/01/18	1.88	1.91	1.91	49,900
2019/01/17	1.87	1.90	1.89	479,200
2019/01/16	1.87	1.89	1.89	91,900
2019/01/15	1.87	1.89	1.88	62,600
2019/01/14	1.86	1.89	1.87	141,000
2019/01/11	1.85	1.90	1.90	268,300
2019/01/10	1.86	1.89	1.86	83,700
2019/01/09	1.86	1.89	1.87	30,500
2019/01/08	1.86	1.88	1.88	32,900
2019/01/07	1.87	1.89	1.88	82,100
2019/01/04	1.85	1.91	1.91	238,200
2019/01/03	1.91	1.93	1.93	27,600
2019/01/02	1.91	1.98	1.98	111,200
2019/01/01	1.85	2.04	2.04	1,411,100
2018/12/31	1.85	2.04	2.04	1,411,100
2018/12/28	1.77	1.90	1.90	589,900
2018/12/27	1.76	1.80	1.76	341,300
2018/12/25	1.81	1.85	1.84	32,700
2018/12/24	1.81	1.85	1.84	32,700
2018/12/21	1.82	1.85	1.85	299,800
2018/12/20	1.88	1.88	1.88	219,300
2018/12/19	1.97	2.02	2.01	388,400
2018/12/18	1.97	2.02	2.01	64,700
2018/12/17	1.94	2.02	2.02	65,700
2018/12/14	1.98	2.04	2.04	301,300
2018/12/13	1.99	2.06	2.04	833,000
2018/12/12	1.91	2.00	2.00	48,500
2018/12/11	1.91	1.98	1.98	21,400
2018/12/10	1.98	1.98	1.98	300
2018/12/07	1.96	1.98	1.98	169,700
2018/12/06	1.94	2.01	1.98	183,600
2018/12/05	1.98	2.03	2.01	158,000
2018/12/04	2.00	2.05	2.05	276,100
2018/12/03	1.92	2.04	2.03	184,400
2018/11/30	1.83	2.03	2.03	861,100
2018/11/29	1.81	1.87	1.87	353,600
2018/11/28	1.78	1.84	1.81	150,200
2018/11/27	1.76	1.78	1.78	33,400
2018/11/26	1.78	1.80	1.80	10,900
2018/11/23	1.81	1.81	1.81	100
2018/11/22	1.76	1.79	1.77	12,200
2018/11/21	1.74	1.79	1.76	96,800
2018/11/20	1.78	1.79	1.79	45,000
2018/11/19	1.78	1.79	1.79	14,700
2018/11/16	1.78	1.80	1.78	37,900
2018/11/15	1.80	1.81	1.81	118,800
2018/11/14	1.80	1.83	1.80	61,200
2018/11/13	1.82	1.84	1.83	76,600
2018/11/09	1.81	1.83	1.82	81,500
2018/11/08	1.81	1.84	1.84	606,800
2018/11/07	1.80	1.85	1.84	105,400
2018/11/06	1.84	1.86	1.85	97,500
2018/11/05	1.84	1.86	1.85	97,500
2018/11/02	1.86	1.90	1.89	156,000
2018/11/01	1.84	1.87	1.87	134,500
2018/10/31	1.84	1.89	1.89	210,000
2018/10/30	1.87	1.88	1.88	273,900
2018/10/29	1.85	1.90	1.89	74,500
2018/10/26	1.81	1.87	1.87	34,200
2018/10/25	1.81	1.85	1.84	207,600
2018/10/24	1.84	1.90	1.88	284,200
2018/10/23	1.87	1.91	1.90	263,900
2018/10/22	1.86	1.92	1.92	230,500
2018/10/19	1.80	1.91	1.90	1,167,500
2018/10/18	1.80	1.84	1.82	232,100
2018/10/17	1.79	1.81	1.81	271,100
2018/10/16	1.76	1.81	1.79	504,500
2018/10/15	1.77	1.85	1.85	629,200
2018/10/12	1.71	1.86	1.85	1,217,400
2018/10/11	1.70	1.75	1.75	607,900
2018/10/10	1.81	1.83	1.81	495,800
2018/10/09	1.93	1.94	1.93	757,400
2018/10/08	1.92	2.00	1.98	198,100
2018/10/05	2.03	2.04	2.03	37,700
2018/10/04	2.04	2.05	2.04	266,000
2018/10/03	2.03	2.05	2.05	516,000
2018/10/02	2.04	2.07	2.07	223,700
2018/10/01	2.06	2.14	2.13	225,600
2018/09/28	2.05	2.07	2.05	396,000
2018/09/27	2.07	2.09	2.08	121,600
2018/09/26	2.12	2.17	2.13	76,200
2018/09/25	2.13	2.15	2.13	12,400
2018/09/24	2.15	2.16	2.16	49,800
2018/09/21	2.10	2.28	2.22	207,400
2018/09/20	2.09	2.13	2.11	60,700
2018/09/19	2.06	2.12	2.10	205,700
2018/09/18	2.04	2.09	2.08	57,300
2018/09/17	2.09	2.10	2.10	55,000
2018/09/14	2.09	2.15	2.15	93,000
2018/09/13	2.04	2.11	2.09	108,300
2018/09/12	2.03	2.08	2.07	63,600
2018/09/11	2.04	2.05	2.04	67,200
2018/09/10	2.03	2.11	2.11	61,400
2018/09/07	2.04	2.06	2.06	210,500
2018/09/06	2.02	2.07	2.07	143,800
2018/09/05	2.04	2.07	2.07	217,100
2018/09/04	2.07	2.10	2.10	66,100
2018/08/31	2.08	2.11	2.11	202,500
2018/08/30	2.09	2.11	2.11	81,100
2018/08/29	2.16	2.17	2.16	90,400
2018/08/28	2.15	2.20	2.15	116,600
2018/08/27	2.11	2.19	2.19	324,300
2018/08/24	2.08	2.15	2.14	529,600
2018/08/23	2.07	2.09	2.09	537,900
2018/08/22	2.07	2.08	2.08	49,800
2018/08/21	2.07	2.08	2.08	49,800
2018/08/20	2.07	2.10	2.07	20,500
2018/08/17	2.10	2.13	2.13	487,200
2018/08/16	2.13	2.14	2.14	304,600
2018/08/15	2.12	2.14	2.14	163,500
2018/08/14	2.12	2.16	2.16	496,100
2018/08/13	2.12	2.14	2.14	598,800
2018/08/10	2.15	2.16	2.15	578,900
2018/08/09	2.13	2.22	2.22	510,400
2018/08/08	2.13	2.22	2.22	510,400
2018/08/07	2.24	2.26	2.25	139,300
2018/08/06	2.25	2.26	2.26	210,600
2018/08/02	2.26	2.30	2.30	522,900
2018/08/01	2.25	2.30	2.30	84,900
2018/07/31	2.32	2.34	2.34	1,256,500
2018/07/30	2.32	2.34	2.34	4,765,600
2018/07/27	2.33	2.34	2.34	29,900
2018/07/26	2.33	2.37	2.33	213,600
2018/07/25	2.36	2.38	2.37	54,900
2018/07/24	2.36	2.38	2.38	141,200
2018/07/23	2.32	2.38	2.37	2,900
2018/07/20	2.32	2.35	2.35	34,500
2018/07/19	2.32	2.37	2.34	48,600
2018/07/18	2.33	2.36	2.36	13,500
2018/07/17	2.31	2.35	2.35	15,100
2018/07/16	2.30	2.33	2.30	21,700
2018/07/13	2.34	2.35	2.34	41,200
2018/07/12	2.32	2.35	2.35	83,600
2018/07/11	2.33	2.34	2.33	50,900
2018/07/10	2.32	2.37	2.37	22,300
2018/07/09	2.31	2.33	2.32	28,200
2018/07/06	2.28	2.36	2.36	65,900
2018/07/05	2.30	2.33	2.30	155,200
2018/07/04	2.27	2.38	2.36	1,109,100
2018/07/03	2.27	2.30	2.29	22,200
2018/07/02	2.26	2.30	2.29	41,100
2018/06/29	2.22	2.33	2.33	199,500
2018/06/28	2.25	2.29	2.29	122,100
2018/06/27	2.28	2.30	2.28	63,900
2018/06/26	2.25	2.33	2.33	169,300
2018/06/25	2.31	2.33	2.32	160,700
2018/06/22	2.35	2.38	2.38	49,000
2018/06/21	2.37	2.38	2.38	41,000
2018/06/20	2.35	2.42	2.41	313,900
2018/06/19	2.35	2.37	2.36	140,200
2018/06/15	2.39	2.39	2.39	415,400
2018/06/14	2.39	2.39	2.39	415,400
2018/06/13	2.45	2.48	2.47	96,200
2018/06/12	2.38	2.46	2.46	1,106,400
2018/06/11	2.34	2.39	2.38	969,400
2018/06/08	2.35	2.38	2.38	250,600
2018/06/07	2.39	2.43	2.43	1,390,300
2018/06/06	2.48	2.49	2.49	308,800
2018/06/05	2.55	2.57	2.56	103,300
2018/06/04	2.48	2.62	2.62	377,300
2018/06/01	2.47	2.51	2.51	420,300
2018/05/31	2.53	2.60	2.60	4,945,200
2018/05/30	2.61	2.70	2.70	1,148,671
2018/05/29	2.57	2.65	2.63	506,200
2018/05/28	2.57	2.65	2.63	506,200
2018/05/25	2.57	2.58	2.58	690,200
2018/05/24	2.56	2.62	2.58	765,600
2018/05/23	2.54	2.59	2.59	437,100
2018/05/22	2.55	2.58	2.58	186,500
2018/05/21	2.54	2.59	2.59	298,200
2018/05/18	2.53	2.57	2.57	221,800
2018/05/17	2.54	2.56	2.56	244,000
2018/05/16	2.57	2.58	2.58	621,500
2018/05/15	2.54	2.59	2.59	575,100
2018/05/14	2.50	2.57	2.57	483,600
2018/05/11	2.50	2.53	2.53	599,700
2018/05/10	2.48	2.53	2.53	428,600
2018/05/09	2.49	2.55	2.55	1,793,600
2018/05/08	2.48	2.54	2.53	1,049,800
2018/05/07	2.44	2.49	2.49	232,800
2018/05/04	2.44	2.44	2.44	26,400
2018/05/03	2.44	2.46	2.46	48,500
2018/05/02	2.40	2.49	2.49	486,800
2018/05/01	2.39	2.40	2.40	335,300
2018/04/30	2.39	2.40	2.40	335,300
2018/04/27	2.38	2.40	2.40	187,400
2018/04/26	2.38	2.40	2.38	71,800
2018/04/25	2.39	2.40	2.40	210,400
2018/04/24	2.38	2.39	2.39	149,800
2018/04/23	2.39	2.44	2.44	118,300
2018/04/20	2.43	2.44	2.44	57,500
2018/04/19	2.43	2.45	2.45	51,300
2018/04/18	2.42	2.46	2.46	124,600
2018/04/17	2.43	2.45	2.45	81,100
2018/04/16	2.44	2.49	2.49	183,700
2018/04/13	2.43	2.47	2.47	194,000
2018/04/12	2.44	2.46	2.45	227,200
2018/04/11	2.36	2.45	2.44	780,200
2018/04/10	2.34	2.41	2.40	369,500
2018/04/09	2.33	2.38	2.38	72,200
2018/04/06	2.33	2.38	2.38	215,600
2018/04/05	2.32	2.34	2.34	19,600
2018/04/04	2.27	2.30	2.28	158,800
2018/04/03	2.33	2.37	2.37	342,300
2018/04/02	2.35	2.38	2.37	136,900
2018/03/30	2.31	2.40	2.39	673,300
2018/03/29	2.31	2.40	2.39	673,300
2018/03/28	2.25	2.30	2.29	461,600
2018/03/27	2.23	2.25	2.25	153,000
2018/03/26	2.18	2.23	2.22	52,400
2018/03/23	2.22	2.24	2.22	513,900
2018/03/22	2.31	2.32	2.32	239,600
2018/03/21	2.29	2.30	2.30	712,000
2018/03/20	2.31	2.34	2.32	201,100
2018/03/19	2.32	2.36	2.35	226,900
2018/03/16	2.30	2.36	2.35	8,719,700
2018/03/15	2.30	2.32	2.31	967,200
2018/03/14	2.26	2.33	2.31	1,314,600
2018/03/13	2.26	2.30	2.30	601,400
2018/03/12	2.29	2.30	2.29	608,100
2018/03/09	2.23	2.30	2.30	1,148,700
2018/03/08	2.23	2.27	2.25	506,900
2018/03/07	2.18	2.24	2.24	1,125,200
2018/03/06	2.18	2.22	2.22	874,000
2018/03/02	2.13	2.20	2.20	560,500
2018/03/01	2.12	2.15	2.15	544,500
2018/02/28	2.13	2.17	2.17	207,000
2018/02/27	2.10	2.20	2.19	1,366,500
2018/02/26	2.09	2.11	2.11	599,000
2018/02/23	2.08	2.10	2.10	968,100
2018/02/22	2.07	2.10	2.08	156,200
2018/02/21	2.09	2.10	2.10	308,200
2018/02/20	2.05	2.09	2.09	132,900
2018/02/19	2.08	2.09	2.08	392,500
2018/02/16	2.03	2.10	2.10	229,900
2018/02/15	2.03	2.10	2.10	229,900
2018/02/14	2.01	2.03	2.02	353,100
2018/02/13	2.06	2.08	2.06	153,200
2018/02/12	2.00	2.08	2.08	144,500
2018/02/09	2.01	2.05	2.05	431,600
2018/02/08	2.11	2.13	2.13	492,700
2018/02/07	2.10	2.14	2.13	215,300
2018/02/06	2.07	2.15	2.15	4,339,500
2018/02/05	2.15	2.20	2.16	541,500
2018/02/02	2.14	2.22	2.20	958,000
2018/02/01	2.12	2.17	2.15	325,600
2018/01/31	2.11	2.17	2.16	315,900
2018/01/30	2.12	2.15	2.14	139,900
2018/01/29	2.10	2.12	2.10	82,300
2018/01/26	2.10	2.12	2.12	212,700
2018/01/25	2.09	2.11	2.11	165,300
2018/01/24	2.11	2.14	2.13	247,100
2018/01/23	2.11	2.14	2.13	371,900
2018/01/22	2.11	2.14	2.14	157,000
2018/01/19	2.07	2.14	2.14	449,400
2018/01/18	2.08	2.12	2.10	400,800
2018/01/17	2.16	2.18	2.16	337,100
2018/01/16	2.15	2.17	2.17	572,700
2018/01/15	2.13	2.19	2.19	604,300
2018/01/12	2.13	2.15	2.14	415,200
2018/01/11	2.15	2.18	2.17	173,600
2018/01/10	2.15	2.18	2.17	164,600
2018/01/09	2.19	2.20	2.19	106,600
2018/01/08	2.19	2.23	2.23	356,900
2018/01/05	2.19	2.20	2.20	664,100
2018/01/04	2.05	2.23	2.22	1,527,600
2018/01/03	2.03	2.04	2.03	387,800
2018/01/02	2.02	2.05	2.04	70,200
2017/12/29	2.00	2.03	2.02	166,500
2017/12/28	1.98	1.99	1.98	133,700
2017/12/27	1.95	1.96	1.96	92,300
2017/12/22	1.92	1.97	1.95	307,800
2017/12/21	1.92	1.94	1.92	106,600
2017/12/20	1.91	1.93	1.92	98,100
2017/12/19	1.91	1.93	1.93	147,900
2017/12/15	1.89	1.94	1.91	247,300
2017/12/14	1.90	1.92	1.92	499,100
2017/12/13	1.97	1.99	1.98	824,100
2017/12/12	2.00	2.01	2.01	91,300
2017/12/11	2.00	2.03	2.02	640,100
2017/12/08	1.98	2.06	2.05	1,242,100
2017/12/07	1.96	2.02	2.01	752,200
2017/12/06	1.97	2.03	2.02	832,700
2017/12/05	2.07	2.09	2.09	347,800
2017/12/04	2.13	2.14	2.13	297,300
2017/12/01	2.16	2.19	2.17	133,000
2017/11/30	2.15	2.18	2.18	251,100
2017/11/29	2.15	2.19	2.19	228,400
2017/11/28	2.17	2.18	2.17	42,100
2017/11/27	2.17	2.19	2.17	373,200
2017/11/24	2.15	2.18	2.17	43,600
2017/11/23	2.15	2.16	2.15	190,100
2017/11/22	2.17	2.19	2.18	222,600
2017/11/21	2.17	2.18	2.17	86,200
2017/11/20	2.17	2.20	2.18	94,900
2017/11/17	2.20	2.21	2.21	48,900
2017/11/16	2.17	2.21	2.20	313,100
2017/11/15	2.16	2.19	2.17	171,300
2017/11/14	2.17	2.21	2.20	121,900
2017/11/10	2.15	2.24	2.23	595,800
2017/11/09	2.12	2.16	2.15	419,000
2017/11/08	2.11	2.14	2.14	248,900
2017/11/07	2.06	2.11	2.10	893,400
2017/11/03	2.15	2.16	2.16	606,400
2017/11/02	2.17	2.18	2.18	1,198,400
2017/11/01	2.18	2.20	2.20	567,500
2017/10/31	2.17	2.20	2.20	503,700
2017/10/30	2.17	2.20	2.20	702,200
2017/10/27	2.18	2.20	2.20	154,800
2017/10/26	2.17	2.21	2.20	452,100
2017/10/25	2.16	2.18	2.18	499,500
2017/10/24	2.15	2.18	2.17	401,400
2017/10/23	2.17	2.18	2.17	225,700
2017/10/20	2.17	2.19	2.18	532,900
2017/10/19	2.16	2.19	2.19	752,500
2017/10/18	2.23	2.24	2.23	777,700
2017/10/17	2.23	2.24	2.23	777,700
2017/10/16	2.23	2.25	2.25	1,116,800
2017/10/13	2.23	2.24	2.23	563,000
2017/10/12	2.24	2.26	2.25	193,900
2017/10/11	2.24	2.26	2.26	491,400
2017/10/10	2.25	2.26	2.26	869,600
2017/10/09	2.21	2.26	2.25	1,185,600
2017/10/06	2.29	2.31	2.30	1,133,000
2017/10/05	2.28	2.33	2.33	1,309,700
2017/10/04	2.20	2.29	2.29	1,411,600
2017/10/03	2.21	2.23	2.22	487,700
2017/10/02	2.19	2.21	2.21	980,600
2017/09/29	2.10	2.19	2.18	2,215,500
2017/09/28	2.03	2.12	2.12	4,895,000
2017/09/27	1.89	2.02	2.01	11,034,300
2017/09/26	2.76	2.80	2.79	1,020,400
2017/09/25	2.74	2.78	2.78	675,000
2017/09/22	2.75	2.82	2.81	2,793,800
2017/09/21	2.74	2.77	2.77	1,295,800
2017/09/20	2.69	2.80	2.78	2,170,800
2017/09/19	2.63	2.71	2.71	871,100
2017/09/18	2.64	2.67	2.66	4,206,400
2017/09/15	2.15	2.57	2.56	6,174,400
2017/09/14	2.10	2.12	2.12	476,300
2017/09/13	2.10	2.14	2.14	604,900
2017/09/12	2.07	2.12	2.11	1,436,200
2017/09/11	2.01	2.09	2.09	466,800
2017/09/08	2.00	2.03	2.01	441,700
2017/09/07	1.98	2.05	2.05	364,100
2017/09/06	1.98	2.01	2.01	834,200
2017/09/05	1.96	2.03	2.03	501,000
2017/09/04	1.97	1.98	1.97	101,400
2017/09/01	1.98	2.00	2.00	278,900
2017/08/31	1.98	2.00	2.00	278,900
2017/08/30	1.97	1.99	1.98	96,500
2017/08/29	1.96	1.99	1.97	601,700
2017/08/28	2.00	2.01	2.00	577,200
2017/08/25	1.99	2.01	2.00	953,100
2017/08/24	1.98	2.01	2.00	274,900
2017/08/23	2.00	2.01	2.01	272,400
2017/08/22	1.98	2.01	2.00	775,100
2017/08/21	1.96	1.99	1.99	1,113,400
2017/08/18	1.98	2.00	1.99	110,800
2017/08/17	1.96	2.00	2.00	486,800
2017/08/16	1.95	1.97	1.96	193,600
2017/08/15	1.95	1.96	1.96	228,100
2017/08/14	1.95	1.96	1.96	403,100
2017/08/11	1.96	1.97	1.96	653,400
2017/08/10	1.96	1.98	1.98	436,800
2017/08/09	1.98	1.99	1.99	628,700
2017/08/08	1.98	1.99	1.99	628,700
2017/08/07	1.99	2.00	1.99	853,200
2017/08/03	2.05	2.09	2.08	877,200
2017/08/02	2.04	2.10	2.09	593,700
2017/08/01	2.00	2.05	2.04	1,761,900
2017/07/31	1.98	2.02	2.02	352,300
2017/07/28	1.97	1.99	1.98	764,500
2017/07/27	1.96	2.00	1.99	1,257,300
2017/07/26	1.98	2.00	1.99	263,200
2017/07/25	1.96	1.98	1.98	400,300
2017/07/24	1.94	1.96	1.96	597,700
2017/07/21	1.94	1.99	1.99	1,178,500
2017/07/20	1.94	1.95	1.94	386,800
2017/07/19	1.96	1.98	1.98	498,200
2017/07/18	1.96	1.98	1.98	96,900
2017/07/17	1.99	2.00	1.99	385,600
2017/07/14	1.99	2.00	2.00	720,100
2017/07/13	1.98	2.00	1.99	929,800
2017/07/12	1.96	1.97	1.97	384,900
2017/07/11	1.95	1.97	1.96	310,600
2017/07/07	1.97	1.97	1.97	544,500
2017/07/06	1.98	2.00	1.99	495,000
2017/07/05	2.00	2.00	2.00	453,500
2017/07/04	2.00	2.01	2.00	384,300
2017/07/03	1.97	2.00	2.00	256,000
2017/06/30	2.00	2.00	2.00	1,269,100
2017/06/29	2.03	2.07	2.07	2,080,900
2017/06/28	2.02	2.09	2.09	2,571,000
2017/06/26	1.99	2.00	2.00	718,200
2017/06/23	1.99	2.00	2.00	718,200
2017/06/22	2.01	2.04	2.04	1,191,300
2017/06/21	2.01	2.04	2.03	345,100
2017/06/20	2.00	2.04	2.01	662,400
2017/06/16	1.97	2.03	2.03	1,490,000
2017/06/15	1.86	2.07	2.04	4,590,300
2017/06/14	1.83	1.88	1.87	1,514,900
2017/06/13	1.82	1.84	1.84	1,061,000
2017/06/12	1.81	1.84	1.84	1,378,300
2017/06/09	1.80	1.84	1.84	1,122,500
2017/06/08	1.80	1.81	1.80	871,900
2017/06/07	1.78	1.83	1.83	2,002,100
2017/06/06	1.71	1.79	1.78	1,391,500
2017/06/05	1.58	1.71	1.71	1,211,200
2017/06/02	1.48	1.50	1.50	292,800
2017/06/01	1.45	1.50	1.50	254,900
2017/05/31	1.41	1.47	1.46	68,100
2017/05/30	0.00	1.45	1.45	5,600
2017/05/29	1.41	1.45	1.45	5,600
2017/05/26	0.00	1.45	1.45	51,100
2017/05/25	1.41	1.45	1.45	51,100
2017/05/24	1.42	1.46	1.46	66,900
2017/05/23	1.40	1.45	1.42	61,700
2017/05/22	1.44	1.44	1.44	100
2017/05/19	1.41	1.44	1.41	8,700
2017/05/18	1.41	1.44	1.41	174,600
2017/05/17	1.43	1.45	1.45	82,300
2017/05/16	0.00	1.46	1.46	45,900
2017/05/15	1.43	1.46	1.46	45,900
2017/05/12	1.45	1.46	1.46	67,300
2017/05/11	1.44	1.45	1.45	28,600
2017/05/10	0.00	1.46	1.42	38,600
2017/05/09	0.00	1.46	1.42	38,600
2017/05/08	1.42	1.46	1.42	38,600
2017/05/05	1.44	1.47	1.44	144,900
2017/05/04	1.44	1.49	1.48	86,900
2017/05/03	1.42	1.48	1.48	162,600
2017/05/02	1.44	1.46	1.45	86,100
2017/05/01	1.35	1.44	1.43	1,231,900
2017/04/28	1.35	1.44	1.43	1,231,900
2017/04/27	1.33	1.36	1.36	312,800
2017/04/26	1.30	1.33	1.33	219,100
2017/04/25	1.28	1.30	1.28	224,600
2017/04/24	1.28	1.29	1.29	35,200
2017/04/21	1.26	1.28	1.28	177,900
2017/04/20	1.27	1.28	1.28	390,000
2017/04/19	1.27	1.28	1.27	262,900
2017/04/18	1.28	1.29	1.29	217,200
2017/04/17	1.29	1.29	1.29	134,100
2017/04/14	1.29	1.30	1.30	35,400
2017/04/13	1.29	1.30	1.30	35,400
2017/04/12	1.30	1.32	1.30	172,500
2017/04/11	1.31	1.33	1.33	48,800
2017/04/10	1.33	1.34	1.34	65,000
2017/04/07	1.32	1.34	1.34	236,500
2017/04/06	1.31	1.32	1.32	140,400
2017/04/05	1.30	1.33	1.31	437,400
2017/04/04	1.33	1.35	1.35	272,300
2017/04/03	1.31	1.33	1.33	544,300
2017/03/31	1.26	1.30	1.30	1,603,500
2017/03/30	1.25	1.26	1.25	319,100
2017/03/29	1.26	1.27	1.27	39,100
2017/03/28	1.26	1.27	1.27	162,800
2017/03/27	1.25	1.27	1.27	143,300
2017/03/24	1.25	1.27	1.27	531,300
2017/03/23	1.25	1.27	1.26	172,800
2017/03/22	1.25	1.25	1.25	143,800
2017/03/21	1.25	1.26	1.25	220,100
2017/03/17	1.26	1.27	1.27	348,300
2017/03/16	1.27	1.28	1.27	599,700
2017/03/15	1.26	1.27	1.26	433,500
2017/03/14	1.27	1.29	1.28	320,100
2017/03/13	1.27	1.29	1.28	228,700
2017/03/10	1.27	1.28	1.27	800
2017/03/09	1.27	1.28	1.28	143,000
2017/03/08	1.27	1.29	1.27	378,500
2017/03/07	1.26	1.29	1.28	106,900
2017/03/06	1.26	1.27	1.26	4,855,500
2017/03/03	1.26	1.27	1.27	217,000
2017/03/02	1.28	1.29	1.28	179,400
2017/03/01	1.29	1.29	1.29	213,700
2017/02/28	1.29	1.31	1.31	804,400
2017/02/27	1.28	1.30	1.29	125,400
2017/02/24	1.29	1.30	1.29	104,800
2017/02/23	1.29	1.30	1.29	231,700
2017/02/22	1.31	1.32	1.32	1,434,800
2017/02/21	1.33	1.33	1.33	5,000
2017/02/20	1.33	1.34	1.33	385,700
2017/02/17	1.32	1.35	1.34	526,300
2017/02/16	1.33	1.35	1.34	467,100
2017/02/15	1.30	1.35	1.35	297,300
2017/02/14	1.29	1.33	1.31	447,900
2017/02/13	1.25	1.30	1.29	353,100
2017/02/10	1.26	1.26	1.26	214,000
2017/02/09	1.25	1.27	1.27	644,800
2017/02/08	1.25	1.25	1.25	9,400
2017/02/07	1.24	1.25	1.24	34,300
2017/01/27	1.25	1.25	1.25	6,000
2017/01/26	1.25	1.25	1.25	632,500
2017/01/25	1.26	1.28	1.30	8,500
2017/01/24	1.26	1.28	1.28	312,700
2017/01/23	1.25	1.26	1.25	32,000
2017/01/20	1.23	1.26	1.26	121,800
2017/01/19	1.26	1.27	1.27	65,700
2017/01/18	1.26	1.27	1.27	50,300
2017/01/17	1.27	1.26	1.27	4,700
2017/01/16	1.26	1.26	1.26	74,200
2017/01/13	1.26	1.27	1.26	46,500
2017/01/12	1.26	1.27	1.26	59,100
2017/01/11	1.25	1.27	1.25	84,300
2017/01/10	1.26	1.27	1.27	133,200
2017/01/09	1.28	1.29	1.28	158,000
2017/01/06	1.28	1.29	1.28	214,700
2017/01/05	1.27	1.29	1.29	247,500
2017/01/04	1.25	1.28	1.28	369,500
2017/01/03	1.27	1.29	1.27	800
2016/12/30	1.27	1.27	1.27	260,300
2016/12/29	1.26	1.27	1.26	46,000
2016/12/28	1.27	1.29	1.27	58,000
2016/12/23	1.26	1.29	1.26	46,000
2016/12/22	1.26	1.28	1.28	73,100
2016/12/21	1.27	1.28	1.27	21,000
2016/12/20	1.25	1.27	1.27	61,400
2016/12/19	0.00	1.25	1.26	425,700
2016/12/16	1.23	1.26	1.26	425,700
2016/12/14	1.25	1.29	1.27	184,600
2016/12/13	1.26	1.29	1.27	30,400
2016/12/12	1.27	1.28	1.28	129,300
2016/12/09	1.28	1.29	1.28	100,100
2016/12/08	1.28	1.29	1.29	98,000
2016/12/07	1.30	1.30	1.30	12,700
2016/12/06	1.28	1.28	1.28	65,100
2016/12/05	0.00	1.28	1.29	20,400
2016/12/02	1.29	1.30	1.29	20,400
2016/12/01	1.29	1.30	1.30	105,700
2016/11/30	1.28	1.30	1.28	17,600
2016/11/29	1.28	1.29	1.28	89,200
2016/11/28	1.30	1.32	1.30	61,200
2016/11/25	1.30	1.30	1.30	355,000
2016/11/24	1.30	1.31	1.30	111,400
2016/11/23	1.31	1.34	1.31	101,300
2016/11/22	1.31	1.34	1.34	45,000
2016/11/21	1.31	1.34	1.31	71,800
2016/11/18	1.33	1.39	1.34	60,600
2016/11/17	1.33	1.39	1.34	18,600
2016/11/16	1.34	1.38	1.34	18,400
2016/11/15	0.00	1.38	1.39	61,700
2016/11/14	0.00	1.39	1.39	61,700
2016/11/11	1.36	1.39	1.39	61,700
2016/11/10	1.36	1.38	1.38	69,900
2016/11/09	1.37	1.38	1.37	19,900
2016/11/08	1.35	1.40	1.38	13,300
2016/11/04	1.36	1.40	1.40	40,000
2016/11/03	1.37	1.39	1.37	6,900
2016/11/01	1.35	1.40	1.40	31,100
2016/10/31	1.37	1.40	1.40	183,600
2016/10/28	1.35	1.37	1.37	27,100
2016/10/27	1.31	1.37	1.36	176,100
2016/10/26	1.31	1.33	1.33	11,800
2016/10/25	1.33	1.33	1.33	11,000
2016/10/24	1.31	1.33	1.33	42,900
2016/10/21	1.31	1.33	1.33	3,200
2016/10/20	1.31	1.32	1.31	36,500
2016/10/19	1.30	1.33	1.31	27,000
2016/10/18	1.29	1.31	1.31	90,100
2016/10/17	1.29	1.33	1.33	300
2016/10/14	1.29	1.33	1.30	55,300
2016/10/13	1.29	1.30	1.30	33,500
2016/10/12	1.30	1.31	1.31	86,800
2016/10/11	1.29	1.33	1.30	40,200
2016/09/30	1.29	1.32	1.30	132,000
2016/09/29	1.30	1.33	1.33	125,000
2016/09/28	1.30	1.31	1.31	22,600
2016/09/27	1.30	1.31	1.30	13,400
2016/09/26	1.30	1.31	1.31	6,100
2016/09/23	1.29	1.31	1.31	307,200
2016/09/22	1.29	1.33	1.30	231,100
2016/09/21	1.29	1.32	1.30	900,700
2016/09/20	1.28	1.32	1.29	245,900
2016/09/19	1.31	1.33	1.33	4,100
2016/09/16	1.30	1.34	1.30	10,100
2016/09/15	1.30	1.33	1.30	6,900
2016/09/14	1.30	1.32	1.30	16,000
2016/09/13	1.28	1.32	1.30	287,500
2016/09/12	1.31	1.33	1.32	123,600
2016/09/09	1.31	1.33	1.32	123,600
2016/09/08	0.00	1.34	1.33	86,700
2016/09/07	1.32	1.35	1.33	86,700
2016/09/06	1.31	1.34	1.33	42,000
2016/09/02	1.33	1.35	1.33	18,300
2016/09/01	1.33	1.35	1.33	82,800
2016/08/31	1.31	1.35	1.35	28,700
2016/08/30	1.36	1.36	1.36	400
2016/08/29	1.33	1.36	1.36	133,600
2016/08/26	1.31	1.34	1.33	94,200
2016/08/25	1.31	1.34	1.33	231,900
2016/08/24	1.34	1.36	1.35	39,200
2016/08/23	1.31	1.35	1.35	33,100
2016/08/22	1.32	1.36	1.32	4,300
2016/08/19	1.31	1.34	1.32	172,600
2016/08/18	1.37	1.37	1.37	2,700
2016/08/17	1.35	1.37	1.37	67,900
2016/08/16	0.00	1.36	1.35	36,000
2016/08/15	1.34	1.36	1.35	36,000
2016/08/12	1.34	1.37	1.36	142,200
2016/08/11	1.28	1.35	1.33	418,000
2016/08/10	1.33	1.37	1.34	14,700
2016/08/09	1.33	1.36	1.35	161,300
2016/08/08	1.33	1.36	1.35	161,300
2016/08/05	1.34	1.35	1.35	14,700
2016/08/04	1.34	1.37	1.34	20,600
2016/08/03	1.33	1.35	1.33	28,300
2016/08/02	1.34	1.37	1.34	35,200
2016/08/01	1.34	1.36	1.35	69,300
2016/07/29	1.35	1.37	1.36	225,000
2016/07/28	1.36	1.36	1.36	100
2016/07/27	1.35	1.37	1.36	48,600
2016/07/26	1.38	1.38	1.38	2,100
2016/07/25	1.35	1.36	1.35	15,900
2016/07/22	1.34	1.37	1.36	123,200
2016/07/21	1.36	1.37	1.37	4,300
2016/07/20	1.36	1.36	1.36	62,600
2016/07/19	1.36	1.38	1.39	14,700
2016/07/18	1.34	1.38	1.38	33,700
2016/07/14	1.35	1.35	1.37	39,000
2016/07/13	1.34	1.38	1.37	16,200
2016/07/12	1.35	1.35	1.35	42,900
2016/07/11	1.35	1.39	1.37	33,600
2016/07/08	1.33	1.35	1.35	7,200
2016/07/07	1.32	1.36	1.34	236,800
2016/07/06	1.36	1.37	1.36	2,200
2016/07/05	1.36	1.37	1.36	2,200
2016/07/04	1.36	1.38	1.36	800
2016/07/01	1.36	1.37	1.36	300
2016/06/30	1.36	1.38	1.36	3,000
2016/06/29	0.00	1.38	1.38	84,100
2016/06/28	1.30	1.38	1.38	84,100
2016/06/27	1.29	1.33	1.32	55,100
2016/06/22	1.35	1.38	1.38	255,600
2016/06/21	1.36	1.38	1.36	7,300
2016/06/17	1.35	1.35	1.35	593,000
2016/06/16	1.35	1.38	1.35	31,000
2016/06/15	1.35	1.39	1.38	120,500
2016/06/14	1.33	1.36	1.36	161,200
2016/06/13	1.33	1.37	1.33	76,600
2016/06/10	1.38	1.39	1.38	111,600
2016/06/09	1.39	1.39	1.39	129,000
2016/06/08	1.38	1.42	1.42	25,100
2016/06/07	1.41	1.42	1.42	187,200
2016/06/06	1.41	1.42	1.42	78,100
2016/06/03	1.42	1.43	1.43	85,100
2016/06/02	1.42	1.42	1.42	13,225,300
2016/06/01	1.41	1.42	1.41	65,500
2016/05/31	1.44	1.45	1.45	63,000
2016/05/30	1.44	1.49	1.48	96,000
2016/05/27	1.50	1.50	1.50	41,600
2016/05/26	1.48	1.50	1.50	352,500
2016/05/25	1.38	1.48	1.48	1,245,000
2016/05/24	1.45	1.48	1.48	14,000
2016/05/23	1.43	1.49	1.49	47,500
2016/05/20	1.42	1.45	1.45	9,000
2016/05/19	1.45	1.45	1.45	28,000
2016/05/18	1.46	1.48	1.46	25,400
2016/05/17	1.46	1.47	1.46	8,000
2016/05/16	1.41	1.46	1.46	40,400
2016/05/13	1.42	1.44	1.42	82,700
2016/05/12	1.44	1.46	1.46	3,700
2016/05/11	1.49	1.49	1.49	51,300
2016/05/10	1.44	1.49	1.49	63,400
2016/05/09	0.00	1.47	1.45	14,700
2016/05/06	1.44	1.45	1.45	14,700
2016/05/05	1.41	1.43	1.43	108,500
2016/05/04	1.44	1.46	1.44	67,000
2016/05/03	1.46	1.48	1.48	155,100
2016/05/02	1.49	1.50	1.50	11,664,000
2016/04/29	1.49	1.50	1.50	11,664,000
2016/04/28	1.46	1.50	1.50	4,456,400
2016/04/27	1.45	1.49	1.48	71,800
2016/04/26	1.48	1.50	1.50	37,900
2016/04/25	1.46	1.48	1.47	37,700
2016/04/22	1.43	1.47	1.47	250,700
2016/04/21	1.46	1.48	1.47	56,100
2016/04/20	1.46	1.48	1.48	55,900
2016/04/19	1.44	1.49	1.48	97,800
2016/04/18	1.44	1.48	1.48	45,200
2016/04/15	1.43	1.49	1.47	27,100
2016/04/14	1.45	1.47	1.46	10,000
2016/04/13	1.43	1.45	1.43	47,000
2016/04/12	1.43	1.44	1.43	7,600
2016/04/11	1.43	1.44	1.43	5,300
2016/04/08	1.40	1.42	1.42	27,000
2016/04/07	1.38	1.41	1.41	59,500
2016/04/06	1.36	1.40	1.40	117,600
2016/04/05	1.32	1.37	1.36	82,700
2016/04/04	1.32	1.34	1.32	550,000
2016/04/01	1.32	1.35	1.35	78,600
2016/03/31	1.34	1.36	1.36	54,900
2016/03/30	1.33	1.34	1.33	90,600
2016/03/29	1.32	1.35	1.34	55,800
2016/03/28	1.32	1.35	1.32	25,000
2016/03/25	1.34	1.35	1.35	119,300
2016/03/24	1.34	1.35	1.35	119,300
2016/03/23	1.33	1.36	1.36	6,400
2016/03/22	1.30	1.32	1.32	618,700
2016/03/21	1.34	1.35	1.34	4,871,700
2016/03/18	1.32	1.36	1.36	194,700
2016/03/17	0.00	1.34	1.32	82,200
2016/03/16	1.30	1.32	1.32	82,200
2016/03/15	1.30	1.33	1.30	35,600
2016/03/14	1.34	1.35	1.34	7,833,000
2016/03/11	1.34	1.36	1.34	100
2016/03/10	1.35	1.36	1.36	177,000
2016/03/09	1.34	1.34	1.34	900
2016/03/08	1.33	1.35	1.35	124,200
2016/03/07	1.36	1.37	1.36	354,900
2016/03/04	1.27	1.33	1.32	4,375,600
2016/03/03	1.28	1.30	1.30	20,000
2016/03/02	1.28	1.30	1.30	80,900
2016/03/01	1.25	1.31	1.31	50,500
2016/02/29	1.25	1.29	1.29	94,900
2016/02/26	1.25	1.26	1.25	30,000
2016/02/25	1.22	1.26	1.26	41,400
2016/02/24	1.26	1.28	1.29	104,100
2016/02/23	1.25	1.27	1.27	94,000
2016/02/22	1.23	1.25	1.23	132,900
2016/02/19	1.21	1.23	1.22	62,000
2016/02/18	1.18	1.24	1.22	84,000
2016/02/17	1.18	1.20	1.18	179,100
2016/02/16	1.21	1.23	1.23	82,100
2016/02/15	1.23	1.24	1.24	46,400
2016/02/12	1.21	1.22	1.21	16,500
2016/02/11	1.25	1.26	1.25	49,000
2016/02/10	1.24	1.25	1.25	412,600
2016/02/09	0.00	1.31	1.30	25,200
2016/02/08	0.00	1.31	1.30	25,200
2016/02/05	0.00	1.31	1.30	25,200
2016/02/04	1.30	1.31	1.30	25,200
2016/02/03	1.31	1.31	1.31	38,600
2016/02/02	1.31	1.35	1.35	45,600
2016/02/01	1.32	1.34	1.34	45,600
2016/01/29	1.33	1.36	1.35	24,400
2016/01/28	1.31	1.33	1.31	43,000
2016/01/27	1.33	1.34	1.34	32,700
2016/01/26	1.31	1.34	1.34	44,800
2016/01/25	0.00	1.40	1.36	700
2016/01/22	1.35	1.38	1.36	700
2016/01/21	1.30	1.38	1.38	55,100
2016/01/20	1.32	1.37	1.35	81,700
2016/01/19	1.27	1.38	1.38	26,800
2016/01/18	1.30	1.32	1.32	21,600
2016/01/15	1.30	1.31	1.30	101,100
2016/01/14	1.33	1.34	1.34	123,600
2016/01/13	1.41	1.45	1.41	273,800
2016/01/12	1.43	1.45	1.43	14,200
2016/01/11	1.42	1.45	1.42	5,900
2016/01/08	1.44	1.47	1.44	87,800
2016/01/07	1.47	1.54	1.47	29,800
2016/01/06	1.49	1.51	1.51	214,300
2016/01/05	1.50	1.52	1.52	56,400
2016/01/04	1.54	1.55	1.55	1,712,400
2016/01/01	1.55	1.55	1.55	315,800
2015/12/31	1.55	1.55	1.55	315,800
2015/12/30	1.52	1.55	1.55	298,200
2015/12/29	1.50	1.52	1.50	49,900
2015/12/25	1.43	1.46	1.45	69,700
2015/12/24	1.43	1.46	1.45	69,700
2015/12/23	1.42	1.45	1.44	214,500
2015/12/22	1.43	1.49	1.49	35,500
2015/12/21	1.43	1.45	1.45	17,200
2015/12/18	1.44	1.45	1.45	94,300
2015/12/17	1.44	1.50	1.46	57,900
2015/12/16	1.43	1.50	1.50	69,900
2015/12/15	1.45	1.50	1.46	97,900
2015/12/14	1.46	1.46	1.46	20,000
2015/12/11	0.00	1.50	1.50	173,400
2015/12/10	0.00	1.52	1.50	173,400
2015/12/09	1.49	1.50	1.50	173,400
2015/12/08	1.50	1.52	1.52	43,100
2015/12/07	1.49	1.54	1.50	165,300
2015/12/04	1.46	1.49	1.48	58,700
2015/12/03	1.47	1.50	1.48	17,900
2015/12/02	1.48	1.51	1.48	55,200
2015/12/01	0.00	1.51	1.50	157,700
2015/11/30	1.49	1.50	1.50	157,700
2015/11/27	1.46	1.48	1.46	42,300
2015/11/26	1.46	1.50	1.46	203,600
2015/11/25	1.50	1.54	1.54	216,300
2015/11/24	1.50	1.54	1.50	7,700
2015/11/23	1.48	1.51	1.49	1,200
2015/11/20	1.47	1.49	1.48	110,000
2015/11/19	1.45	1.48	1.45	153,100
2015/11/18	1.48	1.49	1.49	44,500
2015/11/17	1.49	1.49	1.49	118,800
2015/11/16	1.48	1.51	1.50	70,100
2015/11/13	1.49	1.50	1.50	192,900
2015/11/12	1.51	1.52	1.51	11,700
2015/11/11	1.51	1.52	1.51	39,000
2015/11/10	1.51	1.54	1.51	48,700
2015/11/09	1.51	1.54	1.51	48,700
2015/11/06	1.52	1.54	1.52	78,900
2015/11/05	1.53	1.54	1.53	51,000
2015/11/04	1.52	1.56	1.56	23,400
2015/11/03	1.51	1.57	1.53	155,000
2015/11/02	1.53	1.53	1.53	21,600
2015/10/30	1.53	1.53	1.53	2,600
2015/10/29	1.52	1.54	1.52	74,600
2015/10/28	1.51	1.53	1.51	1,400
2015/10/27	1.51	1.52	1.52	57,100
2015/10/26	0.00	1.55	1.52	54,400
2015/10/23	1.52	1.54	1.52	54,400
2015/10/22	1.51	1.53	1.52	52,300
2015/10/21	1.51	1.55	1.52	182,700
2015/10/20	1.52	1.56	1.52	17,200
2015/10/19	1.52	1.54	1.52	13,500
2015/10/16	0.00	1.56	1.53	56,200
2015/10/15	1.52	1.54	1.53	56,200
2015/10/14	1.51	1.53	1.52	85,200
2015/10/13	1.53	1.53	1.53	600
2015/10/12	1.52	1.56	1.53	1,284,200
2015/10/09	1.53	1.55	1.54	12,100
2015/10/08	1.52	1.58	1.52	15,600
2015/10/07	1.50	1.55	1.52	457,900
2015/10/06	0.00	1.55	1.52	10,800
2015/10/05	1.52	1.55	1.52	10,800
2015/10/02	1.52	1.54	1.52	27,100
2015/10/01	1.52	1.53	1.53	206,000
2015/09/30	1.51	1.52	1.52	98,300
2015/09/29	1.51	1.53	1.52	191,900
2015/09/28	1.51	1.53	1.51	7,500
2015/09/25	1.51	1.53	1.53	26,300
2015/09/24	0.00	1.60	1.58	11,600
2015/09/23	0.00	1.60	1.58	11,600
2015/09/22	1.56	1.60	1.58	11,600
2015/09/21	1.53	1.64	1.64	52,600
2015/09/18	1.50	1.72	1.71	481,800
2015/09/17	1.48	1.49	1.49	5,400
2015/09/16	0.00	1.51	1.51	15,700
2015/09/15	1.46	1.51	1.51	15,700
2015/09/14	1.50	1.52	1.52	52,000
2015/09/11	0.00	1.50	1.47	9,200
2015/09/10	0.00	1.50	1.47	9,200
2015/09/09	1.46	1.48	1.47	9,200
2015/09/08	0.00	1.50	1.44	113,400
2015/09/04	1.48	1.54	1.50	18,400
2015/09/03	1.50	1.54	1.50	238,600
2015/09/02	1.45	1.50	1.50	406,000
2015/09/01	1.45	1.52	1.45	33,100
2015/08/31	1.50	1.52	1.50	47,800
2015/08/28	1.50	1.53	1.50	154,100
2015/08/27	1.51	1.53	1.52	34,300
2015/08/26	1.47	1.50	1.47	35,000
2015/08/25	1.47	1.51	1.51	190,100
2015/08/24	1.45	1.48	1.47	83,400
2015/08/21	1.50	1.56	1.52	51,500
2015/08/20	1.55	1.59	1.59	106,000
2015/08/19	0.00	1.62	1.63	21,000
2015/08/18	1.59	1.63	1.63	21,000
2015/08/17	1.61	1.63	1.63	62,600
2015/08/14	1.60	1.63	1.63	52,000
2015/08/13	1.58	1.63	1.62	111,100
2015/08/12	1.60	1.62	1.62	482,000
2015/08/11	1.62	1.63	1.62	117,200
2015/08/07	1.62	1.63	1.62	44,600
2015/08/06	1.62	1.63	1.62	44,600
2015/08/05	1.60	1.62	1.62	140,000
2015/08/04	1.59	1.60	1.60	39,100
2015/08/03	1.58	1.59	1.59	40,800
2015/07/31	1.57	1.60	1.59	2,599,700
2015/07/30	1.58	1.63	1.61	243,600
2015/07/29	0.00	1.61	1.61	127,100
2015/07/28	1.60	1.61	1.61	127,100
2015/07/27	0.00	1.62	1.62	126,000
2015/07/24	1.60	1.62	1.62	126,000
2015/07/23	1.60	1.62	1.62	48,800
2015/07/22	1.59	1.62	1.62	36,700
2015/07/21	1.59	1.60	1.59	105,500
2015/07/20	1.58	1.62	1.58	41,500
2015/07/17	1.60	1.62	1.62	23,200
2015/07/16	1.60	1.62	1.62	23,200
2015/07/15	1.57	1.64	1.63	106,600
2015/07/14	1.56	1.60	1.60	22,700
2015/07/13	1.59	1.59	1.59	1,700
2015/07/10	1.58	1.60	1.59	46,300
2015/07/09	1.54	1.58	1.56	32,300
2015/07/08	1.54	1.56	1.55	468,600
2015/07/07	1.61	1.61	1.61	59,100
2015/07/06	1.59	1.60	1.60	208,400
2015/07/03	1.61	1.63	1.63	25,800
2015/07/02	1.61	1.62	1.61	81,100
2015/07/01	1.59	1.63	1.63	255,800
2015/06/30	1.58	1.58	1.58	352,000
2015/06/29	1.57	1.59	1.59	103,200
2015/06/26	1.58	1.59	1.59	26,600
2015/06/25	1.59	1.59	1.59	200
2015/06/24	1.59	1.59	1.59	181,000
2015/06/23	1.55	1.59	1.59	46,600
2015/06/22	1.57	1.60	1.59	184,500
2015/06/19	1.54	1.59	1.59	199,400
2015/06/18	1.50	1.54	1.54	1,878,400
2015/06/17	1.50	1.50	1.50	1,019,500
2015/06/16	1.48	1.52	1.52	793,900
2015/06/12	1.49	1.50	1.49	189,500
2015/06/11	1.47	1.48	1.48	656,600
2015/06/10	1.50	1.52	1.51	100,300
2015/06/09	1.51	1.54	1.54	243,300
2015/06/08	1.50	1.53	1.51	155,600
2015/06/05	1.54	1.55	1.55	119,000
2015/06/04	1.52	1.55	1.55	298,600
2015/06/03	1.53	1.56	1.54	283,600
2015/06/02	1.56	1.58	1.58	52,200
2015/06/01	1.55	1.58	1.58	715,100
2015/05/29	1.55	1.58	1.58	715,100
2015/05/28	1.58	1.58	1.58	82,800
2015/05/27	1.57	1.60	1.58	94,400
2015/05/26	1.58	1.60	1.58	23,700
2015/05/22	1.58	1.60	1.60	90,400
2015/05/21	1.57	1.58	1.58	389,100
2015/05/20	1.56	1.58	1.57	126,900
2015/05/19	1.56	1.58	1.56	82,100
2015/05/18	1.56	1.58	1.56	93,500
2015/05/15	1.58	1.60	1.59	45,200
2015/05/14	1.58	1.58	1.58	25,500
2015/05/13	0.00	1.58	1.57	16,200
2015/05/12	1.57	1.58	1.57	16,200
2015/05/11	1.58	1.60	1.60	8,100
2015/05/08	1.56	1.60	1.58	107,500
2015/05/07	1.56	1.60	1.58	241,800
2015/05/06	1.55	1.62	1.60	432,300
2015/05/05	1.58	1.60	1.59	29,000
2015/05/04	1.58	1.61	1.61	502,200
2015/05/01	1.60	1.64	1.63	80,500
2015/04/30	1.60	1.64	1.63	80,500
2015/04/29	1.63	1.64	1.64	185,200
2015/04/28	1.64	1.64	1.64	290,500
2015/04/27	1.63	1.65	1.64	65,800
2015/04/24	1.65	1.65	1.65	139,200
2015/04/23	1.65	1.66	1.65	32,300
2015/04/22	1.63	1.66	1.64	128,700
2015/04/21	1.62	1.68	1.66	908,700
2015/04/20	1.59	1.62	1.61	253,100
2015/04/17	1.58	1.60	1.60	100,900
2015/04/16	1.58	1.59	1.59	151,600
2015/04/15	1.56	1.60	1.59	652,500
2015/04/14	1.56	1.57	1.56	573,900
2015/04/13	1.55	1.57	1.56	138,800
2015/04/10	1.56	1.57	1.56	230,900
2015/04/09	1.58	1.58	1.58	162,200
2015/04/08	1.58	1.58	1.58	734,300
2015/04/07	1.59	1.60	1.60	112,400
2015/04/06	1.57	1.59	1.57	26,800
2015/04/02	1.56	1.59	1.57	82,400
2015/04/01	1.58	1.59	1.59	108,900
2015/03/31	1.57	1.60	1.59	124,800
2015/03/30	1.55	1.59	1.58	415,600
2015/03/27	1.55	1.58	1.58	637,300
2015/03/26	1.55	1.56	1.55	1,542,400
2015/03/25	1.55	1.56	1.56	277,700
2015/03/24	1.60	1.61	1.61	140,300
2015/03/23	1.62	1.64	1.64	189,400
2015/03/20	1.63	1.64	1.64	88,100
2015/03/19	1.61	1.64	1.63	155,100
2015/03/18	1.63	1.69	1.63	153,000
2015/03/17	1.68	1.69	1.68	438,900
2015/03/16	1.67	1.68	1.68	1,088,500
2015/03/13	1.67	1.68	1.67	69,400
2015/03/12	1.66	1.68	1.67	595,000
2015/03/11	1.65	1.68	1.66	1,030,600
2015/03/10	1.66	1.67	1.67	929,200
2015/03/09	1.66	1.67	1.67	530,500
2015/03/05	1.75	1.78	1.77	150,100
2015/03/04	1.75	1.76	1.76	195,400
2015/03/03	1.74	1.75	1.75	266,000
2015/03/02	1.73	1.74	1.73	96,000
2015/02/27	1.71	1.75	1.73	1,067,000
2015/02/26	1.72	1.72	1.72	1,452,400
2015/02/25	1.71	1.72	1.71	328,100
2015/02/24	1.70	1.72	1.71	54,400
2015/02/23	1.70	1.72	1.72	98,700
2015/02/19	0.00	1.71	1.71	135,100
2015/02/18	0.00	1.71	1.71	135,100
2015/02/17	1.69	1.71	1.71	135,100
2015/02/16	1.70	1.71	1.70	951,800
2015/02/13	1.69	1.70	1.70	123,300
2015/02/12	1.68	1.69	1.69	1,352,100
2015/02/11	1.66	1.68	1.68	1,353,200
2015/02/10	1.67	1.69	1.69	672,900
2015/02/09	1.64	1.68	1.68	112,200
2015/02/06	1.66	1.68	1.68	472,900
2015/02/05	1.66	1.68	1.67	42,000
2015/02/04	1.66	1.67	1.66	89,600
2015/02/03	1.63	1.66	1.66	547,800
2015/02/02	1.63	1.65	1.63	631,300
2015/01/30	1.63	1.64	1.64	405,500
2015/01/29	1.63	1.64	1.64	203,900
2015/01/28	1.64	1.65	1.65	1,666,500
2015/01/27	1.64	1.65	1.65	301,700
2015/01/26	1.64	1.66	1.65	55,900
2015/01/23	1.63	1.67	1.67	534,400
2015/01/22	1.62	1.64	1.64	905,200
2015/01/21	1.62	1.62	1.62	94,600
2015/01/20	1.62	1.63	1.63	47,500
2015/01/19	1.62	1.63	1.62	158,700
2015/01/16	1.63	1.64	1.64	118,000
2015/01/15	1.65	1.65	1.65	143,000
2015/01/14	1.65	1.66	1.66	5,000
2015/01/13	1.65	1.66	1.66	191,000
2015/01/12	1.65	1.66	1.66	128,000
2015/01/09	1.68	1.68	1.68	848,000
2015/01/08	1.67	1.68	1.68	118,825
2015/01/07	1.67	1.69	1.68	17,000
2015/01/06	1.67	1.69	1.68	667,000
2015/01/05	1.67	1.68	1.68	83,000
2015/01/02	1.68	1.68	1.68	69,000
2015/01/01	1.67	1.68	1.68	30,000
2014/12/31	1.67	1.68	1.68	30,000
2014/12/30	1.68	1.70	1.68	22,000
2014/12/29	1.71	1.71	1.71	82,000
2014/12/26	1.70	1.70	1.70	87,000
2014/12/25	1.72	1.72	1.72	1,000
2014/12/24	1.72	1.72	1.72	1,000
2014/12/23	1.70	1.70	1.70	529,000
2014/12/22	1.69	1.70	1.70	52,000
2014/12/19	1.67	1.68	1.68	58,000
2014/12/18	1.68	1.69	1.69	188,000
2014/12/17	1.66	1.68	1.67	34,000
2014/12/16	1.66	1.69	1.67	639,000
2014/12/15	1.72	1.72	1.72	14,000
2014/12/12	1.72	1.72	1.72	14,000
2014/12/11	1.70	1.73	1.73	153,000
2014/12/10	1.69	1.72	1.72	35,000
2014/12/09	1.68	1.73	1.72	85,000
2014/12/08	1.69	1.72	1.69	2,000
2014/12/05	1.67	1.74	1.74	614,000
2014/12/04	1.68	1.72	1.72	205,000
2014/12/03	1.68	1.72	1.68	29,000
2014/12/02	1.66	1.68	1.67	300,000
2014/12/01	1.69	1.70	1.70	364,000
2014/11/28	1.72	1.73	1.73	28,000
2014/11/27	1.72	1.73	1.73	62,000
2014/11/26	1.74	1.74	1.74	32,000
2014/11/25	1.74	1.74	1.74	60,000
2014/11/24	1.74	1.75	1.75	344,000
2014/11/21	1.74	1.75	1.75	343,000
2014/11/20	1.74	1.75	1.75	255,000
2014/11/19	1.74	1.75	1.75	145,000
2014/11/18	1.74	1.75	1.75	43,000
2014/11/17	0.00	1.75	1.75	9,000
2014/11/14	1.75	1.76	1.75	9,000
2014/11/13	1.74	1.75	1.75	671,000
2014/11/12	0.00	1.75	1.75	96,000
2014/11/11	1.75	1.75	1.75	96,000
2014/11/10	1.75	1.76	1.76	82,000
2014/11/07	1.75	1.77	1.77	113,000
2014/11/06	1.75	1.78	1.77	2,367,000
2014/11/05	1.75	1.77	1.77	372,000
2014/11/04	1.74	1.76	1.76	110,000
2014/11/03	1.76	1.78	1.77	21,000
2014/10/31	1.76	1.76	1.76	58,000
2014/10/30	1.75	1.77	1.76	230,000
2014/10/29	1.77	1.79	1.78	138,000
2014/10/28	1.75	1.77	1.76	216,000
2014/10/27	1.75	1.76	1.75	100,000
2014/10/24	1.75	1.76	1.76	110,000
2014/10/23	1.75	1.76	1.76	111,000
2014/10/22	1.75	1.75	1.75	49,000
2014/10/21	1.75	1.75	1.75	49,000
2014/10/20	1.76	1.76	1.76	70,000
2014/10/16	1.75	1.75	1.75	680,000
2014/10/15	1.74	1.75	1.75	381,000
2014/10/14	1.74	1.76	1.76	1,028,000
2014/10/13	1.73	1.75	1.75	1,274,000
2014/10/10	1.75	1.76	1.75	305,000
2014/10/09	1.75	1.76	1.76	709,000
2014/10/08	1.75	1.76	1.75	212,000
2014/10/07	1.74	1.76	1.76	428,000
2014/10/06	1.75	1.75	1.75	191,000
2014/10/03	1.75	1.75	1.75	191,000
2014/10/02	1.76	1.75	1.76	1,000
2014/10/01	1.76	1.78	1.78	42,000
2014/09/30	1.74	1.76	1.75	479,000
2014/09/29	1.74	1.77	1.75	101,000
2014/09/26	1.75	1.78	1.75	40,000
2014/09/25	1.74	1.78	1.78	573,000
2014/09/24	1.72	1.79	1.79	362,000
2014/09/23	1.73	1.75	1.75	306,000
2014/09/22	1.74	1.74	1.74	208,000
2014/09/19	1.76	1.81	1.77	52,000
2014/09/18	1.76	1.81	1.76	22,000
2014/09/17	1.75	1.82	1.82	789,000
2014/09/16	1.74	1.75	1.75	202,000
2014/09/15	1.74	1.77	1.75	75,000
2014/09/12	1.74	1.77	1.77	32,000
2014/09/11	0.00	1.76	1.75	992,000
2014/09/10	1.75	1.75	1.75	992,000
2014/09/09	1.75	1.77	1.75	43,000
2014/09/08	1.75	1.79	1.75	9,000
2014/09/05	1.76	1.77	1.77	21,000
2014/09/04	1.75	1.77	1.75	2,386,000
2014/09/03	1.75	1.79	1.79	115,000
2014/09/02	1.72	1.75	1.75	301,000
2014/08/29	1.77	1.78	1.78	61,000
2014/08/28	1.78	1.78	1.78	77,000
2014/08/27	1.77	1.78	1.78	402,000
2014/08/26	1.76	1.78	1.77	468,000
2014/08/25	1.76	1.77	1.76	3,312,000
2014/08/22	1.77	1.78	1.77	40,000
2014/08/21	1.76	1.78	1.78	703,000
2014/08/20	1.75	1.77	1.76	260,000
2014/08/18	1.75	1.77	1.77	523,000
2014/08/15	1.75	1.77	1.76	292,000
2014/08/14	1.74	1.75	1.75	44,000
2014/08/13	1.74	1.74	1.74	20,000
2014/08/12	1.75	1.75	1.75	26,000
2014/08/11	1.74	1.75	1.75	190,000
2014/08/08	1.74	1.75	1.75	384,000
2014/08/07	1.74	1.75	1.75	525,000
2014/08/06	1.70	1.73	1.72	261,000
2014/08/05	1.69	1.70	1.70	552,000
2014/08/04	1.74	1.75	1.75	531,000
2014/08/01	1.76	1.77	1.76	536,000
2014/07/31	1.84	1.85	1.85	240,000
2014/07/30	1.84	1.85	1.85	138,000
2014/07/29	1.85	1.85	1.85	337,000
2014/07/28	1.87	1.87	1.87	58,000
2014/07/25	1.87	1.87	1.87	58,000
2014/07/24	1.86	1.88	1.87	578,000
2014/07/23	1.86	1.87	1.87	322,000
2014/07/22	1.87	1.87	1.87	195,000
2014/07/21	1.87	1.88	1.87	44,000
2014/07/18	1.85	1.86	1.86	193,000
2014/07/17	1.88	1.89	1.89	17,000
2014/07/16	1.90	1.90	1.90	33,000
2014/07/15	1.89	1.89	1.89	6,000
2014/07/14	1.89	1.90	1.89	43,000
2014/07/11	1.88	1.91	1.91	11,000
2014/07/10	1.88	1.92	1.92	273,000
2014/07/09	1.87	1.89	1.89	432,000
2014/07/08	1.91	1.91	1.91	495,000
2014/07/07	1.90	1.91	1.90	249,000
2014/07/04	1.89	1.91	1.91	211,000
2014/07/03	1.90	1.91	1.91	96,000
2014/07/02	1.89	1.91	1.90	134,000
2014/07/01	1.90	1.91	1.90	103,000
2014/06/30	1.90	1.91	1.91	31,000
2014/06/27	1.90	1.93	1.91	1,015,000
2014/06/26	1.89	1.90	1.90	208,000
2014/06/25	1.88	1.90	1.89	506,000
2014/06/24	1.88	1.88	1.88	242,000
2014/06/23	1.87	1.87	1.87	84,000
2014/06/20	1.87	1.88	1.88	61,000
2014/06/19	1.86	1.87	1.86	107,000
2014/06/18	0.00	1.88	1.86	303,000
2014/06/17	1.85	1.86	1.86	303,000
2014/06/16	1.85	1.86	1.85	246,000
2014/06/13	1.85	1.86	1.86	889,000
2014/06/12	1.85	1.86	1.86	257,000
2014/06/11	1.87	1.88	1.88	215,000
2014/06/10	1.85	1.87	1.87	150,000
2014/06/09	1.84	1.85	1.85	79,000
2014/06/06	1.83	1.84	1.84	238,000
2014/06/05	1.84	1.84	1.84	309,000
2014/06/04	1.84	1.85	1.85	205,000
2014/06/03	1.83	1.85	1.84	164,000
2014/06/02	1.83	1.85	1.83	559,000
2014/05/30	1.85	1.87	1.85	651,000
2014/05/29	1.87	1.89	1.89	309,000
2014/05/28	1.85	1.87	1.87	237,000
2014/05/27	1.82	1.85	1.85	294,000
2014/05/26	1.80	1.82	1.82	125,000
2014/05/23	1.83	1.83	1.83	138,000
2014/05/21	1.81	1.84	1.83	686,000
2014/05/20	1.83	1.83	1.83	120,000
2014/05/19	1.83	1.85	1.83	52,000
2014/05/16	1.81	1.83	1.82	405,000
2014/05/15	1.81	1.83	1.82	150,000
2014/05/14	1.81	1.83	1.83	317,000
2014/05/13	0.00	1.84	1.82	150,000
2014/05/12	0.00	1.84	1.82	150,000
2014/05/09	1.81	1.84	1.82	150,000
2014/05/08	1.80	1.84	1.84	260,000
2014/05/07	1.79	1.81	1.80	49,000
2014/05/06	1.83	1.83	1.83	283,000
2014/05/05	1.82	1.83	1.83	26,000
2014/05/02	1.81	1.84	1.83	362,000
2014/05/01	1.79	1.83	1.83	184,000
2014/04/30	1.79	1.83	1.83	184,000
2014/04/28	1.83	1.84	1.83	523,000
2014/04/25	1.83	1.84	1.84	734,000
2014/04/24	1.83	1.84	1.84	713,000
2014/04/23	1.81	1.83	1.83	225,000
2014/04/22	1.82	1.82	1.82	364,000
2014/04/18	1.83	1.83	1.83	264,000
2014/04/17	1.83	1.83	1.83	264,000
2014/04/16	1.80	1.84	1.84	560,000
2014/04/15	1.81	1.82	1.81	49,000
2014/04/11	1.78	1.83	1.83	130,000
2014/04/10	1.78	1.81	1.79	83,000
2014/04/09	1.80	1.83	1.83	180,000
2014/04/07	1.80	1.83	1.83	291,000
2014/04/04	1.76	1.81	1.80	715,000
2014/04/03	1.75	1.77	1.76	130,000
2014/04/02	1.75	1.76	1.76	60,000
2014/04/01	1.71	1.76	1.75	1,332,000
2014/03/31	1.74	1.75	1.75	25,000
2014/03/28	1.70	1.74	1.74	46,000
2014/03/27	0.00	1.74	1.71	49,000
2014/03/26	1.71	1.72	1.71	49,000
2014/03/25	1.71	1.71	1.71	51,000
2014/03/24	1.70	1.72	1.73	81,000
2014/03/21	1.68	1.71	1.68	18,000
2014/03/20	1.68	1.71	1.71	367,000
2014/03/19	1.68	1.72	1.71	111,000
2014/03/18	1.72	1.73	1.73	138,000
2014/03/17	1.72	1.72	1.72	245,000
2014/03/14	1.70	1.72	1.72	211,000
2014/03/13	1.70	1.71	1.70	2,139,000
2014/03/11	1.70	1.70	1.70	241,000
2014/03/10	1.69	1.71	1.70	464,000
2014/03/07	1.70	1.71	1.70	4,130,000
2014/03/06	1.68	1.69	1.68	21,000
2014/03/05	1.66	1.69	1.67	585,000
2014/03/04	1.68	1.69	1.69	672,000
2014/03/03	1.68	1.69	1.69	121,000
2014/02/28	1.69	1.70	1.69	101,000
2014/02/27	1.70	1.70	1.70	206,000
2014/02/26	1.70	1.70	1.70	140,000
2014/02/25	1.70	1.70	1.70	104,000
2014/02/24	1.70	1.70	1.70	498,000
2014/02/21	1.68	1.70	1.70	171,000
2014/02/20	1.66	1.67	1.67	3,163,000
2014/02/19	1.66	1.68	1.67	370,000
2014/02/18	1.68	1.70	1.68	18,000
2014/02/17	1.67	1.68	1.67	24,000
2014/02/14	1.66	1.69	1.68	933,000
2014/02/13	1.68	1.69	1.68	54,000
2014/02/12	1.68	1.70	1.70	142,000
2014/02/11	1.67	1.70	1.67	24,000
2014/02/10	1.67	1.69	1.67	100,000
2014/02/07	1.67	1.70	1.67	78,000
2014/02/06	1.65	1.68	1.66	13,000
2014/02/05	1.67	1.68	1.68	518,000
2014/02/04	1.66	1.69	1.69	59,000
2014/02/03	1.68	1.70	1.68	87,000
2014/01/31	1.67	1.68	1.68	41,000
2014/01/30	1.67	1.68	1.68	41,000
2014/01/29	1.68	1.68	1.68	388,000
2014/01/28	1.68	1.70	1.68	34,000
2014/01/27	1.65	1.70	1.65	60,000
2014/01/24	1.70	1.70	1.70	150,000
2014/01/23	1.68	1.71	1.71	74,000
2014/01/22	1.69	1.71	1.69	66,000
2014/01/21	1.70	1.72	1.72	439,000
2014/01/20	1.67	1.68	1.67	370,000
2014/01/17	1.70	1.70	1.70	154,000
2014/01/16	1.70	1.71	1.70	2,059,000
2014/01/15	1.70	1.71	1.71	61,000
2014/01/14	1.68	1.72	1.71	6,000
2014/01/13	1.70	1.72	1.71	90,000
2014/01/10	1.69	1.70	1.70	326,000
2014/01/09	1.67	1.69	1.69	200,000
2014/01/08	1.67	1.68	1.67	25,000
2014/01/07	1.67	1.69	1.67	25,000
2014/01/06	1.67	1.69	1.67	9,000
2014/01/02	1.67	1.68	1.68	104,000
2014/01/01	1.67	1.67	1.67	164,000
2013/12/31	1.67	1.67	1.67	164,000
2013/12/30	1.65	1.68	1.67	116,000
2013/12/27	1.65	1.69	1.66	14,000
2013/12/20	1.63	1.69	1.67	255,000
2013/12/19	1.61	1.62	1.61	429,000
2013/12/18	1.61	1.62	1.61	102,000
2013/12/17	1.61	1.62	1.61	153,000
2013/12/16	1.62	1.63	1.62	26,000
2013/12/13	1.61	1.65	1.62	129,000
2013/12/12	1.62	1.66	1.63	1,335,000
2013/12/11	1.66	1.66	1.66	1,040,000
2013/12/10	1.66	1.67	1.66	6,289,000
2013/12/09	1.66	1.67	1.66	25,000
2013/12/06	1.66	1.67	1.66	13,000
2013/12/05	1.65	1.67	1.67	56,000
2013/12/04	1.66	1.67	1.66	80,000
2013/12/03	1.68	1.69	1.69	52,000
2013/12/02	1.69	1.71	1.70	40,000
2013/11/29	1.67	1.71	1.70	250,000
2013/11/28	1.67	1.68	1.68	175,000
2013/11/27	1.69	1.70	1.69	195,000
2013/11/26	1.72	1.75	1.74	94,000
2013/11/25	1.71	1.75	1.75	58,000
2013/11/22	1.71	1.75	1.75	38,000
2013/11/21	0.00	1.75	1.73	621,000
2013/11/20	1.73	1.75	1.73	621,000
2013/11/19	1.74	1.75	1.74	31,000
2013/11/18	1.70	1.74	1.72	289,000
2013/11/15	1.73	1.75	1.75	194,000
2013/11/14	1.74	1.75	1.74	236,000
2013/11/13	1.72	1.73	1.72	41,000
2013/11/12	0.00	1.72	1.72	16,000
2013/11/11	1.72	1.75	1.72	16,000
2013/11/08	0.00	1.73	1.72	553,000
2013/11/07	0.00	1.74	1.72	553,000
2013/11/06	1.71	1.73	1.72	553,000
2013/11/05	1.68	1.72	1.71	49,000
2013/11/04	1.71	1.75	1.71	20,000
2013/11/01	1.70	1.71	1.70	33,000
2013/10/31	1.70	1.73	1.71	247,000
2013/10/30	1.71	1.73	1.72	1,050,000
2013/10/29	1.71	1.75	1.73	179,000
2013/10/28	1.70	1.74	1.72	2,134,000
2013/10/25	1.68	1.78	1.71	24,000
2013/10/24	1.68	1.70	1.70	68,000
2013/10/23	1.68	1.70	1.68	806,000
2013/10/22	1.69	1.70	1.69	13,000
2013/10/21	1.68	1.68	1.68	110,000
2013/10/18	1.65	1.68	1.68	957,000
2013/10/17	1.65	1.68	1.66	2,804,000
2013/10/16	1.64	1.65	1.65	80,000
2013/10/15	1.65	1.66	1.65	18,000
2013/10/14	1.65	1.66	1.65	18,000
2013/10/11	1.65	1.68	1.67	65,000
2013/10/09	1.65	1.65	1.65	19,000
2013/10/08	1.62	1.64	1.64	68,000
2013/10/07	1.62	1.63	1.63	738,000
2013/10/04	1.63	1.65	1.64	112,000
2013/10/03	1.61	1.65	1.63	145,000
2013/10/02	1.61	1.64	1.62	23,000
2013/10/01	1.62	1.66	1.65	24,000
2013/09/30	1.62	1.64	1.62	10,000
2013/09/27	1.62	1.65	1.63	32,000
2013/09/26	0.00	1.65	1.60	304,000
2013/09/25	1.60	1.65	1.60	304,000
2013/09/24	1.64	1.65	1.64	154,000
2013/09/23	1.63	1.65	1.64	67,000
2013/09/20	1.64	1.67	1.65	47,000
2013/09/19	1.63	1.68	1.68	296,000
2013/09/18	1.61	1.63	1.62	222,000
2013/09/17	1.63	1.64	1.64	34,000
2013/09/16	1.61	1.63	1.62	42,000
2013/09/13	1.63	1.63	1.63	313,000
2013/09/12	1.62	1.63	1.62	92,000
2013/09/11	1.59	1.59	1.59	261,000
2013/09/10	1.62	1.63	1.62	9,000
2013/09/06	1.60	1.63	1.63	114,000
2013/09/05	1.62	1.62	1.62	152,000
2013/09/04	1.59	1.62	1.62	705,000
2013/09/03	1.58	1.59	1.59	35,000
2013/09/02	1.56	1.60	1.56	3,000
2013/08/30	1.58	1.59	1.59	29,000
2013/08/29	1.56	1.58	1.58	45,000
2013/08/28	1.55	1.57	1.55	52,000
2013/08/27	1.56	1.56	1.56	105,000
2013/08/26	1.59	1.60	1.60	130,000
2013/08/23	1.60	1.61	1.61	63,000
2013/08/22	1.56	1.64	1.64	180,000
2013/08/21	1.63	1.64	1.64	143,000
2013/08/20	1.64	1.64	1.64	357,000
2013/08/19	1.64	1.68	1.68	183,000
2013/08/16	1.62	1.65	1.64	126,000
2013/08/15	1.64	1.67	1.67	239,000
2013/08/14	1.66	1.67	1.66	269,000
2013/08/13	1.66	1.67	1.67	263,000
2013/08/12	1.65	1.67	1.67	302,000
2013/08/09	1.65	1.68	1.67	407,000
2013/08/08	1.65	1.68	1.67	407,000
2013/08/07	1.65	1.68	1.67	407,000
2013/08/06	1.67	1.67	1.67	10,000
2013/08/05	1.64	1.70	1.70	777,000
2013/08/02	1.60	1.69	1.68	769,000
2013/08/01	1.60	1.62	1.60	200,000
2013/07/31	1.59	1.61	1.59	344,000
2013/07/30	1.59	1.60	1.59	68,000
2013/07/29	1.59	1.61	1.59	2,000
2013/07/26	1.61	1.62	1.61	66,000
2013/07/25	1.62	1.62	1.62	17,000
2013/07/24	1.62	1.62	1.62	10,000
2013/07/23	1.61	1.65	1.63	18,000
2013/07/22	1.62	1.65	1.65	439,000
2013/07/19	1.62	1.62	1.62	368,000
2013/07/18	1.62	1.63	1.63	812,000
2013/07/17	1.66	1.66	1.66	545,000
2013/07/16	1.67	1.67	1.67	56,000
2013/07/15	1.67	1.68	1.69	44,000
2013/07/12	1.64	1.68	1.67	39,000
2013/07/11	1.62	1.64	1.64	36,000
2013/07/10	1.60	1.64	1.62	43,000
2013/07/09	1.60	1.62	1.62	19,000
2013/07/08	1.56	1.59	1.59	206,000
2013/07/05	1.61	1.63	1.62	94,000
2013/07/04	1.62	1.63	1.63	62,000
2013/07/03	1.61	1.65	1.62	5,000
2013/07/02	1.62	1.65	1.64	44,000
2013/07/01	1.62	1.63	1.62	23,000
2013/06/28	1.61	1.62	1.62	498,000
2013/06/27	1.65	1.65	1.65	194,000
2013/06/26	1.65	1.68	1.66	330,000
2013/06/25	1.66	1.66	1.66	57,000
2013/06/24	1.65	1.65	1.65	45,000
2013/06/21	1.69	1.70	1.70	185,000
2013/06/20	1.72	1.74	1.74	33,000
2013/06/19	1.72	1.75	1.75	102,000
2013/06/18	1.75	1.75	1.75	87,000
2013/06/17	1.71	1.76	1.76	149,000
2013/06/14	1.69	1.70	1.70	61,000
2013/06/13	1.67	1.72	1.69	383,000
2013/06/12	1.73	1.77	1.76	2,141,000
2013/06/11	1.75	1.75	1.75	60,000
2013/06/10	1.75	1.78	1.76	503,000
2013/06/07	1.71	1.75	1.75	94,000
2013/06/06	1.74	1.78	1.76	327,000
2013/06/05	1.76	1.78	1.76	334,000
2013/06/04	1.75	1.77	1.76	278,000
2013/06/03	1.72	1.75	1.74	152,000
2013/05/31	1.73	1.75	1.73	346,000
2013/05/30	1.73	1.74	1.74	346,000
2013/05/29	1.72	1.76	1.76	321,000
2013/05/28	1.79	1.83	1.82	156,000
2013/05/27	1.78	1.80	1.79	49,000
2013/05/24	1.77	1.80	1.78	163,000
2013/05/23	1.77	1.80	1.78	163,000
2013/05/22	1.84	1.85	1.85	107,000
2013/05/21	1.84	1.85	1.84	276,000
2013/05/20	1.85	1.88	1.88	394,000
2013/05/17	1.85	1.88	1.88	871,000
2013/05/16	1.84	1.85	1.85	26,000
2013/05/15	1.83	1.84	1.84	117,000
2013/05/14	1.82	1.83	1.82	223,000
2013/05/13	1.81	1.82	1.81	650,000
2013/05/10	1.77	1.80	1.80	459,000
2013/05/09	1.72	1.76	1.76	624,000
2013/05/08	1.70	1.72	1.70	258,000
2013/05/07	1.71	1.71	1.71	84,000
2013/05/06	1.70	1.71	1.70	4,000
2013/05/03	1.70	1.71	1.70	34,000
2013/05/02	1.70	1.71	1.70	189,000
2013/05/01	1.68	1.72	1.72	460,000
2013/04/30	1.68	1.72	1.72	460,000
2013/04/29	1.65	1.67	1.67	228,000
2013/04/26	1.65	1.68	1.68	904,000
2013/04/25	1.63	1.65	1.65	1,191,000
2013/04/24	1.61	1.63	1.63	488,000
2013/04/23	1.60	1.61	1.61	386,000
2013/04/22	1.59	1.61	1.59	5,000
2013/04/19	1.58	1.62	1.59	18,000
2013/04/18	1.60	1.61	1.60	774,000
2013/04/17	1.57	1.60	1.60	120,000
2013/04/16	1.56	1.60	1.58	12,000
2013/04/15	1.58	1.59	1.58	150,000
2013/04/12	1.59	1.60	1.59	95,000
2013/04/11	1.58	1.59	1.58	58,000
2013/04/10	1.60	1.60	1.60	326,000
2013/04/09	1.59	1.60	1.60	533,000
2013/04/08	1.58	1.60	1.59	328,000
2013/04/05	1.57	1.59	1.57	542,000
2013/04/04	1.61	1.62	1.61	465,000
2013/04/03	1.62	1.62	1.62	1,088,000
2013/04/02	1.62	1.63	1.63	594,000
2013/04/01	0.00	1.65	1.62	169,000
2013/03/29	1.62	1.62	1.62	169,000
2013/03/28	1.62	1.62	1.62	169,000
2013/03/27	1.62	1.63	1.63	1,391,000
2013/03/26	1.64	1.65	1.64	655,000
2013/03/25	1.66	1.67	1.67	158,000
2013/03/22	1.68	1.68	1.68	237,000
2013/03/21	1.67	1.68	1.68	315,000
2013/03/20	1.67	1.70	1.70	134,000
2013/03/19	1.68	1.71	1.71	158,000
2013/03/18	1.67	1.70	1.69	1,243,000
2013/03/15	1.69	1.71	1.71	983,000
2013/03/14	1.67	1.68	1.68	182,000
2013/03/13	1.64	1.66	1.66	656,000
2013/03/12	1.66	1.66	1.66	830,000
2013/03/11	1.67	1.68	1.67	329,000
2013/03/08	1.65	1.67	1.67	774,000
2013/03/07	1.61	1.62	1.62	333,000
2013/03/06	1.61	1.63	1.62	380,000
2013/03/05	1.60	1.62	1.60	649,000
2013/03/04	1.59	1.60	1.60	718,000
2013/03/01	1.60	1.61	1.60	150,000
2013/02/28	1.58	1.63	1.62	156,000
2013/02/27	1.55	1.58	1.56	295,000
2013/02/26	1.55	1.55	1.55	273,000
2013/02/25	1.60	1.62	1.62	39,000
2013/02/22	1.58	1.60	1.60	181,000
2013/02/21	1.62	1.62	1.62	66,000
2013/02/20	1.60	1.64	1.64	3,681,000
2013/02/19	1.61	1.61	1.61	153,000
2013/02/18	1.61	1.62	1.62	400,000
2013/02/15	1.61	1.63	1.61	447,000
2013/02/14	1.64	1.66	1.64	80,000
2013/02/13	1.62	1.64	1.63	488,000
2013/02/12	1.65	1.67	1.66	534,000
2013/02/11	1.65	1.67	1.66	534,000
2013/02/08	1.65	1.67	1.66	534,000
2013/02/07	1.64	1.65	1.65	480,000
2013/02/06	1.63	1.64	1.64	351,000
2013/02/05	1.64	1.64	1.65	152,000
2013/02/04	1.66	1.66	1.66	360,000
2013/02/01	1.66	1.67	1.66	258,000
2013/01/31	1.68	1.70	1.68	173,000
2013/01/30	1.69	1.70	1.70	33,000
2013/01/29	1.68	1.71	1.70	84,000
2013/01/28	1.68	1.69	1.69	78,000
2013/01/25	1.69	1.70	1.70	657,000
2013/01/24	1.68	1.69	1.69	213,000
2013/01/23	1.67	1.69	1.67	102,000
2013/01/22	1.70	1.72	1.71	135,000
2013/01/21	1.69	1.71	1.71	126,000
2013/01/18	1.66	1.70	1.68	608,000
2013/01/17	1.64	1.66	1.66	72,000
2013/01/16	1.61	1.67	1.66	154,000
2013/01/15	1.62	1.64	1.62	547,000
2013/01/14	1.63	1.67	1.66	148,000
2013/01/11	1.63	1.65	1.65	270,000
2013/01/10	1.61	1.63	1.63	281,000
2013/01/09	1.61	1.61	1.61	74,000
2013/01/08	1.59	1.62	1.61	197,000
2013/01/07	1.58	1.61	1.61	272,000
2013/01/04	1.56	1.58	1.57	383,000
2013/01/03	1.51	1.54	1.54	801,000
2013/01/02	1.47	1.49	1.48	190,000
2013/01/01	1.45	1.47	1.45	157,000
2012/12/31	1.45	1.47	1.45	157,000
2012/12/28	1.46	1.48	1.48	44,000
2012/12/27	1.47	1.48	1.47	38,000
2012/12/26	1.47	1.47	1.47	28,000
2012/12/25	1.47	1.48	1.47	1,000
2012/12/24	1.47	1.48	1.47	1,000
2012/12/21	1.45	1.45	1.45	104,000
2012/12/20	1.45	1.47	1.47	32,000
2012/12/19	1.44	1.45	1.45	304,000
2012/12/18	1.43	1.45	1.44	165,000
2012/12/17	1.42	1.42	1.42	83,000
2012/12/14	1.40	1.43	1.42	417,000
2012/12/13	1.41	1.42	1.41	461,000
2012/12/12	1.40	1.41	1.40	648,000
2012/12/11	1.42	1.42	1.42	210,000
2012/12/10	1.45	1.45	1.45	68,000
2012/12/07	1.42	1.44	1.43	167,000
2012/12/06	1.40	1.43	1.42	249,000
2012/12/05	1.38	1.39	1.38	31,000
2012/12/04	1.36	1.38	1.38	1,018,000
2012/12/03	1.36	1.36	1.36	372,000
2012/11/30	1.38	1.40	1.38	648,000
2012/11/29	1.40	1.41	1.40	38,000
2012/11/28	1.39	1.39	1.39	353,000
2012/11/27	1.37	1.38	1.38	329,000
2012/11/26	1.37	1.39	1.39	272,000
2012/11/23	1.35	1.37	1.36	593,000
2012/11/22	1.31	1.33	1.33	660,000
2012/11/21	1.34	1.37	1.37	166,000
2012/11/15	1.32	1.35	1.35	225,000
2012/11/14	1.36	1.40	1.36	350,000
2012/11/13	1.39	1.40	1.40	887,000
2012/11/12	1.39	1.40	1.40	887,000
2012/11/09	1.45	1.45	1.45	271,000
2012/11/08	1.45	1.47	1.45	363,000
2012/11/07	1.46	1.47	1.47	219,000
2012/11/06	1.46	1.47	1.46	268,000
2012/11/05	1.46	1.47	1.47	342,000
2012/11/02	1.46	1.48	1.48	253,000
2012/11/01	1.47	1.48	1.47	265,000
2012/10/31	1.47	1.48	1.47	515,000
2012/10/30	1.47	1.48	1.47	280,000
2012/10/29	1.48	1.49	1.48	676,000
2012/10/26	1.50	1.50	1.50	47,000
2012/10/25	1.50	1.50	1.50	47,000
2012/10/24	1.49	1.50	1.50	316,000
2012/10/23	1.50	1.50	1.50	116,000
2012/10/22	1.50	1.51	1.51	93,000
2012/10/19	1.50	1.51	1.50	109,000
2012/10/18	1.50	1.50	1.50	122,000
2012/10/17	1.50	1.51	1.50	418,000
2012/10/15	1.50	1.50	1.50	284,000
2012/10/12	1.50	1.51	1.51	269,000
2012/10/11	1.49	1.50	1.50	32,000
2012/10/10	1.48	1.51	1.49	155,000
2012/10/09	1.49	1.50	1.50	170,000
2012/10/08	1.47	1.48	1.48	81,000
2012/10/05	1.46	1.51	1.50	175,000
2012/10/04	1.45	1.47	1.46	9,000
2012/10/03	1.44	1.46	1.45	184,000
2012/10/02	1.45	1.47	1.46	33,000
2012/10/01	1.43	1.46	1.46	319,000
2012/09/28	1.44	1.46	1.45	90,000
2012/09/27	1.43	1.45	1.45	161,000
2012/09/26	1.43	1.44	1.44	493,000
2012/09/25	1.50	1.50	1.50	112,000
2012/09/24	1.49	1.52	1.50	73,000
2012/09/21	1.49	1.52	1.51	449,000
2012/09/20	1.51	1.53	1.52	396,000
2012/09/19	1.43	1.59	1.56	758,000
2012/09/18	1.43	1.44	1.44	104,000
2012/09/17	1.44	1.44	1.44	85,000
2012/09/14	1.40	1.43	1.43	290,000
2012/09/13	1.40	1.40	1.40	1,097,000
2012/09/12	1.39	1.40	1.39	159,000
2012/09/11	1.39	1.40	1.39	120,000
2012/09/10	1.38	1.39	1.38	56,000
2012/09/07	1.38	1.39	1.39	204,000
2012/09/06	1.38	1.41	1.38	16,000
2012/09/05	1.39	1.39	1.39	97,000
2012/09/04	1.40	1.41	1.40	35,000
2012/09/03	1.40	1.42	1.41	95,000
2012/08/31	1.36	1.40	1.40	63,000
2012/08/30	1.38	1.40	1.38	91,000
2012/08/28	1.38	1.42	1.40	86,000
2012/08/27	1.38	1.39	1.38	22,000
2012/08/24	1.39	1.39	1.39	16,000
2012/08/23	1.36	1.42	1.39	143,000
2012/08/22	1.35	1.38	1.37	296,000
2012/08/21	1.35	1.37	1.35	12,000
2012/08/20	1.35	1.37	1.35	118,000
2012/08/17	1.35	1.37	1.35	118,000
2012/08/16	0.00	1.39	1.37	280,000
2012/08/15	1.35	1.38	1.37	280,000
2012/08/14	1.38	1.41	1.39	44,000
2012/08/13	1.39	1.40	1.39	128,000
2012/08/10	1.37	1.43	1.37	1,000
2012/08/09	1.39	1.40	1.39	253,000
2012/08/08	1.39	1.40	1.39	253,000
2012/08/07	1.40	1.44	1.40	108,000
2012/08/06	1.40	1.44	1.41	30,000
2012/08/03	1.40	1.42	1.40	47,000
2012/08/02	1.35	1.42	1.40	343,000
2012/08/01	1.27	1.39	1.37	810,000
2012/07/31	1.38	1.42	1.40	35,000
2012/07/30	1.36	1.42	1.40	247,000
2012/07/27	1.37	1.40	1.38	113,000
2012/07/26	1.36	1.39	1.39	134,000
2012/07/25	1.36	1.39	1.37	43,000
2012/07/24	1.34	1.39	1.38	40,000
2012/07/23	1.32	1.36	1.36	159,000
2012/07/20	1.38	1.42	1.42	168,000
2012/07/19	1.40	1.43	1.42	55,000
2012/07/18	1.43	1.44	1.43	67,000
2012/07/17	1.43	1.44	1.43	11,000
2012/07/16	1.42	1.45	1.43	103,000
2012/07/13	1.40	1.45	1.43	40,000
2012/07/12	1.41	1.41	1.41	190,000
2012/07/11	1.40	1.43	1.42	261,000
2012/07/10	1.40	1.43	1.43	90,000
2012/07/09	1.36	1.42	1.40	125,000
2012/07/06	1.43	1.44	1.44	82,000
2012/07/05	1.36	1.43	1.43	270,000
2012/07/04	1.30	1.35	1.35	208,000
2012/07/03	1.28	1.30	1.29	1,204,000
2012/07/02	1.28	1.29	1.28	147,000
2012/06/29	1.28	1.29	1.29	209,000
2012/06/28	1.28	1.29	1.29	743,000
2012/06/27	1.28	1.29	1.29	781,000
2012/06/26	1.29	1.30	1.30	13,000
2012/06/25	1.28	1.29	1.28	8,000
2012/06/22	1.29	1.31	1.29	774,000
2012/06/21	1.28	1.29	1.28	21,000
2012/06/20	1.28	1.29	1.29	165,000
2012/06/19	1.28	1.29	1.29	29,000
2012/06/18	1.28	1.29	1.29	52,000
2012/06/15	1.29	1.30	1.29	97,000
2012/06/14	1.29	1.29	1.29	184,000
2012/06/13	1.29	1.29	1.29	36,000
2012/06/12	1.28	1.29	1.29	65,000
2012/06/11	1.26	1.29	1.28	548,000
2012/06/08	1.28	1.30	1.29	624,000
2012/06/07	1.29	1.30	1.29	431,000
2012/06/06	1.29	1.29	1.29	17,000
2012/06/05	1.28	1.29	1.29	50,000
2012/06/04	1.24	1.28	1.28	20,000
2012/06/01	1.26	1.29	1.29	130,000
2012/05/31	1.27	1.29	1.28	284,000
2012/05/30	1.29	1.29	1.29	317,000
2012/05/29	1.28	1.30	1.30	88,000
2012/05/28	1.27	1.29	1.27	134,000
2012/05/25	1.27	1.28	1.27	72,000
2012/05/24	1.28	1.29	1.28	163,000
2012/05/23	1.26	1.29	1.29	102,000
2012/05/22	1.29	1.30	1.30	214,000
2012/05/21	1.30	1.31	1.31	233,000
2012/05/18	1.30	1.35	1.32	254,000
2012/05/17	1.38	1.40	1.40	950,000
2012/05/16	1.41	1.44	1.41	112,000
2012/05/15	1.44	1.47	1.46	61,000
2012/05/14	0.00	1.48	1.45	22,000
2012/05/11	1.44	1.47	1.45	22,000
2012/05/10	1.40	1.48	1.44	46,000
2012/05/09	1.47	1.49	1.49	58,000
2012/05/08	1.47	1.49	1.48	86,000
2012/05/07	1.46	1.47	1.47	2,685,000
2012/05/04	1.56	1.60	1.56	42,000
2012/05/03	1.58	1.61	1.58	1,195,000
2012/05/02	1.58	1.61	1.61	2,696,000
2012/05/01	1.59	1.60	1.59	12,000
2012/04/30	1.59	1.60	1.59	12,000
2012/04/27	1.56	1.60	1.56	55,000
2012/04/26	1.58	1.58	1.58	23,000
2012/04/25	1.57	1.58	1.58	4,000
2012/04/24	1.58	1.58	1.58	9,000
2012/04/23	1.59	1.58	1.59	5,000
2012/04/20	1.59	1.58	1.59	5,000
2012/04/19	1.54	1.57	1.54	35,000
2012/04/18	1.53	1.54	1.54	21,000
2012/04/17	1.55	1.59	1.55	8,000
2012/04/16	1.56	1.58	1.59	294,000
2012/04/12	1.55	1.58	1.58	354,000
2012/04/11	1.55	1.57	1.57	94,000
2012/04/10	1.57	1.59	1.59	180,000
2012/04/09	1.60	1.60	1.60	5,000
2012/04/06	1.62	1.61	1.62	1,000
2012/04/05	1.62	1.61	1.62	1,000
2012/04/04	1.60	1.62	1.60	3,000
2012/04/03	1.55	1.61	1.60	184,000
2012/04/02	1.62	1.62	1.62	14,000
2012/03/30	1.58	1.62	1.62	109,000
2012/03/29	0.00	1.62	1.62	18,000
2012/03/28	1.62	1.63	1.62	18,000
2012/03/27	1.59	1.62	1.62	298,000
2012/03/26	1.58	1.59	1.59	190,000
2012/03/23	1.58	1.58	1.58	97,000
2012/03/22	1.56	1.60	1.57	279,000
2012/03/21	1.55	1.58	1.57	386,000
2012/03/20	1.57	1.60	1.58	84,000
2012/03/19	1.60	1.61	1.61	291,000
2012/03/16	1.62	1.64	1.64	182,000
2012/03/15	1.63	1.65	1.63	102,000
2012/03/14	1.67	1.68	1.67	10,000
2012/03/13	1.68	1.70	1.70	61,000
2012/03/12	1.69	1.71	1.70	54,000
2012/03/09	1.65	1.68	1.66	136,000
2012/03/08	1.69	1.69	1.69	61,000
2012/03/07	1.65	1.72	1.72	148,000
2012/03/06	1.69	1.72	1.70	258,000
2012/03/05	1.70	1.71	1.71	61,000
2012/03/02	1.71	1.75	1.74	79,000
2012/03/01	1.69	1.76	1.76	161,000
2012/02/29	1.70	1.78	1.77	133,000
2012/02/28	1.68	1.69	1.68	342,000
2012/02/27	1.67	1.71	1.70	87,000
2012/02/24	1.70	1.70	1.70	69,000
2012/02/23	1.71	1.72	1.72	122,000
2012/02/22	0.00	1.75	1.73	42,000
2012/02/21	1.71	1.73	1.73	42,000
2012/02/20	0.00	1.74	1.67	10,000
2012/02/17	1.67	1.74	1.67	10,000
2012/02/16	0.00	1.74	1.75	6,000
2012/02/15	1.75	1.75	1.75	6,000
2012/02/14	0.00	1.74	1.70	63,000
2012/02/13	1.70	1.70	1.70	63,000
2012/02/10	1.73	1.75	1.75	549,000
2012/02/09	1.72	1.76	1.75	930,000
2012/02/08	1.70	1.71	1.71	139,000
2012/02/07	1.69	1.72	1.71	34,000
2012/02/06	1.67	1.72	1.72	62,000
2012/02/03	1.66	1.70	1.67	91,000
2012/02/02	1.62	1.70	1.70	216,000
2012/02/01	1.57	1.63	1.61	43,000
2012/01/31	1.55	1.63	1.59	33,000
2012/01/30	1.60	1.58	1.60	1,000
2012/01/27	1.55	1.60	1.60	107,000
2012/01/26	1.55	1.58	1.55	63,000
2012/01/25	1.57	1.57	1.57	30,000
2012/01/24	1.50	1.53	1.52	75,000
2012/01/23	1.50	1.53	1.52	75,000
2012/01/20	1.50	1.53	1.52	75,000
2012/01/19	1.49	1.52	1.50	22,000
2012/01/18	1.49	1.54	1.49	47,000
2012/01/17	1.48	1.51	1.51	35,000
2012/01/16	1.47	1.51	1.47	46,000
2012/01/13	1.50	1.52	1.50	49,000
2012/01/12	1.48	1.53	1.51	129,000
2012/01/11	1.48	1.50	1.49	69,000
2012/01/10	1.47	1.50	1.50	39,000
2012/01/09	1.48	1.50	1.50	6,000
2012/01/06	1.48	1.59	1.48	159,000
2012/01/05	1.50	1.53	1.52	27,000
2012/01/04	1.48	1.49	1.49	15,000
2012/01/03	1.48	1.54	1.48	14,000
2012/01/02	1.47	1.53	1.50	12,000
2011/12/30	1.47	1.53	1.50	12,000
2011/12/29	1.47	1.50	1.47	15,000
2011/12/28	1.48	1.48	1.48	123,000
2011/12/27	1.45	1.53	1.46	7,000
2011/12/26	1.48	1.53	1.48	1,000
2011/12/23	1.48	1.53	1.48	1,000
2011/12/22	1.48	1.50	1.48	14,000
2011/12/21	1.45	1.48	1.48	24,000
2011/12/20	1.44	1.53	1.46	3,000
2011/12/19	1.45	1.54	1.45	16,000
2011/12/16	1.49	1.50	1.50	46,000
2011/12/15	1.44	1.52	1.50	22,000
2011/12/14	1.59	1.60	1.60	92,000
2011/12/13	1.58	1.60	1.60	20,000
2011/12/12	1.60	1.64	1.62	290,000
2011/12/09	1.57	1.63	1.60	113,000
2011/12/08	1.55	1.60	1.59	97,000
2011/12/07	1.55	1.59	1.55	23,000
2011/12/06	1.50	1.54	1.55	11,000
2011/12/05	1.43	1.50	1.46	14,000
2011/12/02	1.42	1.49	1.43	11,000
2011/12/01	1.40	1.47	1.40	456,000
2011/11/30	1.37	1.38	1.37	144,000
2011/11/29	1.35	1.38	1.37	25,000
2011/11/28	1.35	1.39	1.37	57,000
2011/11/25	1.37	1.49	1.39	2,000
2011/11/24	1.38	1.41	1.40	32,000
2011/11/23	1.38	1.42	1.41	126,000
2011/11/22	0.00	1.49	1.44	2,000
2011/11/21	1.44	1.50	1.44	2,000
2011/11/18	1.44	1.50	1.47	20,000
2011/11/17	0.00	1.50	1.50	263,000
2011/11/16	1.50	1.50	1.50	263,000
2011/11/15	1.51	1.51	1.51	150,000
2011/11/14	1.47	1.51	1.51	143,000
2011/11/10	1.50	1.54	1.50	61,000
2011/11/09	1.55	1.56	1.57	868,000
2011/11/08	1.57	1.60	1.57	20,000
2011/11/07	1.60	1.64	1.60	12,000
2011/11/04	1.60	1.64	1.60	12,000
2011/11/03	1.55	1.61	1.58	9,000
2011/11/02	1.56	1.60	1.56	399,000
2011/11/01	1.56	1.64	1.64	96,000
2011/10/31	1.62	1.63	1.63	230,000
2011/10/28	1.60	1.66	1.61	154,000
2011/10/27	1.54	1.60	1.57	20,000
2011/10/26	1.55	1.56	1.55	92,000
2011/10/25	1.55	1.56	1.55	92,000
2011/10/24	0.00	1.58	1.56	18,000
2011/10/20	1.55	1.57	1.56	29,000
2011/10/19	1.55	1.58	1.57	219,000
2011/10/18	1.52	1.54	1.52	210,000
2011/10/17	1.50	1.58	1.57	233,000
2011/10/14	1.44	1.52	1.51	175,000
2011/10/13	1.43	1.48	1.45	26,000
2011/10/12	1.37	1.44	1.43	36,000
2011/10/11	1.43	1.45	1.43	14,000
2011/10/10	1.40	1.43	1.40	14,000
2011/10/07	1.40	1.45	1.40	10,000
2011/10/06	1.40	1.49	1.40	10,000
2011/10/05	1.40	1.48	1.40	557,000
2011/10/04	1.35	1.38	1.35	96,000
2011/10/03	1.35	1.39	1.35	202,000
2011/09/30	1.36	1.38	1.38	65,000
2011/09/29	1.35	1.40	1.35	28,000
2011/09/28	1.40	1.40	1.40	50,000
2011/09/27	1.35	1.43	1.40	36,000
2011/09/26	1.33	1.40	1.35	54,000
2011/09/23	1.36	1.44	1.40	65,000
2011/09/22	1.43	1.44	1.44	248,000
2011/09/21	0.00	1.55	1.55	6,000
2011/09/20	1.55	1.55	1.55	6,000
2011/09/19	1.55	1.55	1.55	48,000
2011/09/16	1.56	1.60	1.56	13,000
2011/09/15	1.59	1.61	1.59	18,000
2011/09/14	1.57	1.63	1.60	28,000
2011/09/13	0.00	1.70	1.70	22,000
2011/09/12	1.68	1.71	1.70	22,000
2011/09/09	0.00	1.74	1.70	391,000
2011/09/08	0.00	1.74	1.70	391,000
2011/09/07	1.70	1.73	1.70	391,000
2011/09/06	0.00	1.73	1.69	87,000
2011/09/05	0.00	1.72	1.69	87,000
2011/09/02	1.69	1.75	1.69	87,000
2011/09/01	1.69	1.70	1.69	100,000
2011/08/31	1.65	1.68	1.68	33,000
2011/08/30	1.53	1.63	1.61	17,000
2011/08/29	1.53	1.63	1.61	17,000
2011/08/26	1.48	1.59	1.58	27,000
2011/08/25	1.48	1.57	1.51	11,000
2011/08/24	1.43	1.46	1.44	52,000
2011/08/23	1.47	1.55	1.51	60,000
2011/08/22	1.54	1.54	1.54	140,000
2011/08/19	1.60	1.60	1.60	127,000
2011/08/18	1.70	1.72	1.70	51,000
2011/08/17	1.68	1.73	1.68	82,000
2011/08/16	1.69	1.69	1.69	460,000
2011/08/15	1.70	1.74	1.72	285,000
2011/08/12	1.73	1.75	1.75	29,000
2011/08/11	1.74	1.79	1.77	818,000
2011/08/10	1.74	1.77	1.77	327,000
2011/08/09	1.67	1.74	1.72	95,000
2011/08/08	1.67	1.74	1.72	95,000
2011/08/05	1.84	1.86	1.85	116,000
2011/08/04	1.97	2.04	1.97	39,000
2011/08/03	2.00	2.03	2.02	179,000
2011/08/02	0.00	2.10	2.10	463,000
2011/08/01	2.05	2.11	2.10	463,000
2011/07/29	2.10	2.10	2.10	130,000
2011/07/28	2.05	2.05	2.05	48,000
2011/07/27	2.06	2.07	2.07	197,000
2011/07/26	0.00	2.14	2.07	94,000
2011/07/25	2.05	2.07	2.07	94,000
2011/07/22	2.10	2.12	2.10	140,000
2011/07/21	0.00	2.12	2.06	18,000
2011/07/20	2.05	2.06	2.06	18,000
2011/07/19	0.00	2.08	2.05	9,000
2011/07/18	2.05	2.08	2.05	9,000
2011/07/15	0.00	2.07	2.08	48,000
2011/07/14	2.05	2.07	2.08	48,000
2011/07/13	2.02	2.06	2.03	12,000
2011/07/12	2.01	2.06	2.04	26,000
2011/07/11	2.04	2.07	2.04	17,000
2011/07/08	2.02	2.05	2.04	93,000
2011/07/07	2.06	2.08	2.07	6,000
2011/07/06	2.05	2.08	2.05	28,000
2011/07/05	0.00	2.10	2.07	16,000
2011/07/04	2.06	2.09	2.07	16,000
2011/07/01	2.09	2.10	2.10	150,000
2011/06/30	2.05	2.10	2.09	374,000
2011/06/29	2.02	2.08	2.06	2,071,000
2011/06/28	2.04	2.07	2.07	77,000
2011/06/27	2.05	2.09	2.09	172,000
2011/06/24	2.08	2.08	2.08	242,000
2011/06/23	2.15	2.16	2.15	80,000
2011/06/22	2.13	2.16	2.15	9,000
2011/06/21	2.15	2.16	2.15	47,000
2011/06/20	2.12	2.16	2.13	40,000
2011/06/17	0.00	2.14	2.13	32,000
2011/06/16	2.12	2.15	2.13	32,000
2011/06/15	2.07	2.13	2.11	47,000
2011/06/14	2.07	2.07	2.07	288,000
2011/06/13	2.10	2.15	2.14	47,000
2011/06/10	2.09	2.15	2.10	2,330,000
2011/06/09	2.10	2.11	2.10	111,000
2011/06/08	2.10	2.12	2.12	156,000
2011/06/07	2.10	2.15	2.13	9,000
2011/06/06	2.14	2.15	2.14	16,000
2011/06/03	2.10	2.14	2.13	378,000
2011/06/02	0.00	2.15	2.14	26,000
2011/06/01	2.14	2.14	2.14	26,000
2011/05/31	2.15	2.16	2.15	25,000
2011/05/30	2.12	2.15	2.12	3,000
2011/05/27	2.15	2.15	2.15	91,000
2011/05/26	2.14	2.15	2.15	74,000
2011/05/25	2.11	2.15	2.15	77,000
2011/05/24	2.10	2.12	2.13	58,000
2011/05/23	2.07	2.13	2.10	6,000
2011/05/20	2.08	2.14	2.10	78,000
2011/05/19	2.10	2.15	2.11	108,000
2011/05/18	2.10	2.14	2.14	87,000
2011/05/16	2.14	2.20	2.14	294,000
2011/05/13	2.19	2.24	2.22	275,000
2011/05/12	2.19	2.23	2.22	275,000
2011/05/11	2.15	2.19	2.18	236,000
2011/05/10	2.11	2.15	2.14	22,000
2011/05/09	2.11	2.16	2.14	22,000
2011/05/06	2.11	2.16	2.11	294,000
2011/05/05	2.14	2.16	2.15	1,042,000
2011/05/04	2.10	2.16	2.15	174,000
2011/05/03	2.09	2.14	2.11	80,000
2011/04/29	2.07	2.13	2.12	34,000
2011/04/28	2.06	2.09	2.08	59,000
2011/04/27	2.09	2.14	2.09	174,000
2011/04/26	2.07	2.11	2.10	115,000
2011/04/25	2.01	2.07	2.03	23,000
2011/04/21	2.07	2.09	2.08	38,000
2011/04/20	2.05	2.07	2.07	42,000
2011/04/19	2.05	2.07	2.05	4,000
2011/04/18	2.05	2.07	2.05	221,000
2011/04/15	2.08	2.11	2.08	194,000
2011/04/14	2.08	2.07	2.08	121,000
2011/04/13	2.05	2.15	2.08	147,000
2011/04/12	2.08	2.10	2.08	2,000
2011/04/11	2.09	2.13	2.09	3,000
2011/04/08	2.09	2.13	2.10	45,000
2011/04/07	2.08	2.12	2.08	8,000
2011/04/06	2.08	2.12	2.10	25,000
2011/04/05	2.08	2.12	2.08	6,000
2011/04/04	2.07	2.12	2.10	22,000
2011/04/01	2.08	2.08	2.08	28,000
2011/03/31	2.09	2.11	2.09	326,000
2011/03/30	2.09	2.15	2.09	146,000
2011/03/29	2.10	2.13	2.11	210,000
2011/03/28	2.18	2.23	2.23	353,000
2011/03/25	2.06	2.10	2.10	45,000
2011/03/24	2.03	2.06	2.06	7,000
2011/03/23	2.04	2.04	2.04	2,000
2011/03/22	2.03	2.05	2.04	517,000
2011/03/21	2.00	2.03	2.00	11,000
2011/03/18	1.91	2.01	1.99	27,000
2011/03/17	1.90	2.01	1.91	103,000
2011/03/16	2.03	2.07	2.05	151,000
2011/03/15	2.03	2.04	2.04	944,000
2011/03/14	2.03	2.06	2.05	486,000
2011/03/11	2.05	2.09	2.05	147,000
2011/03/10	2.10	2.12	2.10	39,000
2011/03/09	2.13	2.13	2.13	2,000
2011/03/08	2.07	2.15	2.15	2,078,000
2011/03/07	2.05	2.10	2.09	433,000
2011/03/04	2.05	2.07	2.07	7,000
2011/03/03	2.09	2.12	2.09	39,000
2011/03/02	2.04	2.10	2.06	710,000
2011/03/01	2.02	2.07	2.06	10,000
2011/02/28	1.80	2.07	2.05	137,000
2011/02/25	2.00	2.03	2.02	74,000
2011/02/24	2.00	2.02	2.01	106,000
2011/02/23	2.01	2.04	2.01	84,000
2011/02/22	2.07	2.07	2.07	18,000
2011/02/21	2.08	2.15	2.08	11,000
2011/02/18	2.12	2.15	2.12	27,000
2011/02/17	2.12	2.15	2.13	47,000
2011/02/16	2.12	2.16	2.13	7,000
2011/02/15	2.14	2.15	2.14	57,000
2011/02/14	2.16	2.23	2.17	4,000
2011/02/11	2.18	2.20	2.19	89,000
2011/02/10	2.27	2.28	2.27	59,000
2011/02/09	2.10	2.18	2.30	219,000
2011/02/08	2.17	2.18	2.18	47,000
2011/02/07	2.13	2.15	2.13	129,000
2011/02/02	2.22	2.23	2.22	1,000
2011/02/01	2.14	2.18	2.15	104,000
2011/01/31	2.11	2.20	2.20	69,000
2011/01/28	2.20	2.24	2.20	31,000
2011/01/27	2.17	2.22	2.22	73,000
2011/01/26	2.14	2.17	2.17	46,000
2011/01/25	2.13	2.18	2.14	38,000
2011/01/24	2.18	2.23	2.18	6,000
2011/01/21	2.11	2.24	2.24	245,000
2011/01/20	2.20	2.21	2.20	34,000
2011/01/19	2.12	2.23	2.23	173,000
2011/01/18	2.17	2.19	2.18	22,000
2011/01/17	2.16	2.17	2.16	33,000
2011/01/14	2.15	2.18	2.16	90,000
2011/01/13	2.13	2.16	2.16	259,000
2011/01/12	2.08	2.14	2.15	445,000
2011/01/11	2.03	2.09	2.06	24,000
2011/01/10	2.09	2.10	2.09	27,000
2011/01/07	2.06	2.09	2.09	392,000
2011/01/06	2.03	2.07	2.07	83,000
2011/01/05	2.00	2.06	2.03	68,000
2011/01/04	2.05	2.07	2.05	80,000
2011/01/03	2.04	2.05	2.05	89,000
2010/12/31	2.06	2.05	2.07	20,000
2010/12/30	2.04	2.07	2.07	333,000
2010/12/29	2.04	2.10	2.07	143,000
2010/12/28	1.99	2.05	2.05	189,000
2010/12/27	1.99	2.04	1.99	11,000
2010/12/24	1.98	2.00	1.99	10,000
2010/12/23	1.98	2.00	1.98	50,000
2010/12/22	1.98	2.00	1.98	73,000
2010/12/21	2.00	2.04	2.00	95,000
2010/12/20	2.01	2.04	2.01	176,000
2010/12/17	1.99	2.04	2.04	58,000
2010/12/16	1.94	2.03	2.01	650,000
2010/12/15	2.00	2.03	2.00	455,000
2010/12/14	1.97	2.00	1.97	403,000
2010/12/13	1.97	2.00	1.99	444,000
2010/12/10	2.01	2.02	2.02	881,000
2010/12/09	2.02	2.05	2.02	485,000
2010/12/08	2.05	2.08	2.08	584,000
2010/12/07	2.03	2.07	2.06	474,000
2010/12/06	2.07	2.08	2.07	251,000
2010/12/03	2.08	2.09	2.08	367,000
2010/12/02	2.04	2.09	2.09	160,000
2010/12/01	2.04	2.08	2.10	155,000
2010/11/30	2.02	2.05	2.05	159,000
2010/11/29	1.99	2.08	2.03	113,000
2010/11/26	1.97	2.01	2.00	188,000
2010/11/25	1.98	2.00	1.98	293,000
2010/11/24	1.95	2.04	2.03	199,000
2010/11/23	1.93	1.99	1.99	162,000
2010/11/22	1.97	2.00	1.99	102,000
2010/11/19	1.97	2.00	2.00	279,000
2010/11/18	1.96	2.01	2.00	151,000
2010/11/17	1.95	1.96	1.95	152,000
2010/11/16	1.95	1.96	1.95	152,000
2010/11/12	1.95	1.99	1.97	116,000
2010/11/11	1.99	2.02	2.02	319,000
2010/11/10	2.02	2.07	2.02	467,000
2010/11/09	2.06	2.11	2.10	100,000
2010/11/08	2.06	2.12	2.09	354,000
2010/11/05	1.96	2.08	2.08	1,086,000
2010/11/04	1.96	2.08	2.08	1,015,000
2010/11/03	1.92	1.96	1.96	680,000
2010/11/02	1.90	1.92	1.91	324,000
2010/11/01	1.89	1.96	1.95	216,000
2010/10/29	1.90	1.92	1.91	113,000
2010/10/28	1.88	1.92	1.92	80,000
2010/10/27	1.88	1.91	1.90	160,000
2010/10/26	1.86	1.92	1.89	902,000
2010/10/25	1.85	1.92	1.92	399,000
2010/10/22	1.83	1.85	1.85	157,000
2010/10/21	1.83	1.86	1.83	523,000
2010/10/20	1.82	1.89	1.90	46,000
2010/10/19	1.80	1.90	1.88	575,000
2010/10/18	1.80	1.82	1.80	101,000
2010/10/15	1.77	1.91	1.91	1,225,000
2010/10/14	1.71	1.78	1.78	1,109,000
2010/10/13	1.68	1.70	1.70	147,000
2010/10/12	1.65	1.68	1.66	121,000
2010/10/11	1.65	1.66	1.65	299,000
2010/10/08	1.64	1.66	1.64	471,000
2010/10/07	1.67	1.69	1.69	57,000
2010/10/06	1.69	1.70	1.71	393,000
2010/10/05	1.66	1.72	1.72	462,000
2010/10/04	1.69	1.72	1.71	1,462,000
2010/10/01	1.66	1.68	1.67	715,000
2010/09/30	1.70	1.71	1.71	190,000
2010/09/28	1.73	1.75	1.74	1,214,000
2010/09/27	1.71	1.74	1.74	1,015,000
2010/09/24	1.69	1.72	1.71	373,000
2010/09/23	1.68	1.78	1.77	1,556,000
2010/09/22	1.61	1.66	1.65	632,000
2010/09/21	1.59	1.67	1.66	983,000
2010/09/16	1.36	1.38	1.37	191,000
2010/09/15	1.38	1.40	1.39	431,000
2010/09/14	1.37	1.38	1.37	383,000
2010/09/13	1.34	1.37	1.37	449,000
2010/09/10	1.35	1.36	1.36	213,000
2010/09/09	1.35	1.36	1.36	213,000
2010/09/08	1.35	1.36	1.36	167,000
2010/09/07	1.37	1.38	1.38	88,000
2010/09/06	1.38	1.39	1.38	523,000
2010/09/03	1.40	1.40	1.40	73,000
2010/09/02	1.39	1.40	1.39	103,000
2010/09/01	1.38	1.40	1.39	122,000
2010/08/31	1.38	1.39	1.39	278,000
2010/08/30	1.38	1.39	1.39	19,000
2010/08/27	1.36	1.38	1.36	23,000
2010/08/26	1.37	1.38	1.37	277,000
2010/08/25	1.37	1.39	1.38	42,000
2010/08/24	1.39	1.39	1.39	223,000
2010/08/23	1.38	1.40	1.39	181,000
2010/08/20	1.35	1.38	1.38	935,000
2010/08/19	1.36	1.37	1.38	400,000
2010/08/18	1.35	1.37	1.36	205,000
2010/08/13	1.35	1.36	1.35	209,000
2010/08/12	1.35	1.36	1.35	526,000
2010/08/11	1.38	1.39	1.39	435,000
2010/08/10	1.38	1.40	1.40	374,000
2010/08/09	1.39	1.40	1.40	219,000
2010/08/06	1.39	1.40	1.40	219,000
2010/08/05	1.39	1.40	1.39	156,000
2010/08/04	1.39	1.40	1.39	886,000
2010/08/03	1.41	1.42	1.42	381,000
2010/08/02	1.43	1.44	1.44	151,000
2010/07/30	1.42	1.44	1.43	202,000
2010/07/29	1.43	1.45	1.44	121,000
2010/07/28	1.44	1.45	1.45	326,000
2010/07/27	1.43	1.45	1.43	213,000
2010/07/26	1.44	1.45	1.44	36,000
2010/07/23	1.44	1.46	1.46	173,000
2010/07/22	1.43	1.45	1.45	59,000
2010/07/21	1.44	1.44	1.44	96,000
2010/07/20	1.43	1.46	1.44	30,000
2010/07/19	1.46	1.46	1.46	11,000
2010/07/16	1.43	1.46	1.46	18,000
2010/07/15	1.44	1.47	1.44	206,000
2010/07/14	1.43	1.46	1.46	108,000
2010/07/13	1.43	1.43	1.43	10,000
2010/07/12	1.40	1.42	1.41	169,000
2010/07/09	1.42	1.44	1.44	78,000
2010/07/08	1.42	1.43	1.42	56,000
2010/07/07	1.39	1.41	1.40	319,000
2010/07/06	1.41	1.42	1.42	89,000
2010/07/05	1.41	1.42	1.42	37,000
2010/07/02	1.42	1.42	1.42	15,000
2010/07/01	1.41	1.43	1.43	11,000
2010/06/30	1.40	1.42	1.42	218,000
2010/06/29	1.44	1.45	1.44	117,000
2010/06/28	1.45	1.49	1.45	22,000
2010/06/25	1.40	1.47	1.43	37,000
2010/06/24	1.46	1.48	1.47	31,000
2010/06/23	1.48	1.49	1.49	30,000
2010/06/22	1.45	1.50	1.48	64,000
2010/06/21	1.50	1.52	1.50	100,000
2010/06/18	1.47	1.50	1.50	30,000
2010/06/17	1.47	1.48	1.47	48,000
2010/06/16	1.46	1.48	1.47	107,000
2010/06/15	1.43	1.45	1.44	143,000
2010/06/14	1.42	1.43	1.43	119,000
2010/06/11	1.42	1.42	1.42	71,000
2010/06/10	1.39	1.45	1.44	146,000
2010/06/09	0.00	1.40	1.37	45,000
2010/06/08	1.37	1.40	1.37	45,000
2010/06/07	1.40	1.42	1.40	77,000
2010/06/04	1.40	1.43	1.40	27,000
2010/06/03	1.40	1.41	1.40	65,000
2010/06/02	1.40	1.40	1.40	10,000
2010/06/01	1.40	1.40	1.40	19,000
2010/05/31	1.38	1.40	1.38	88,000
2010/05/28	1.38	1.41	1.40	121,000
2010/05/27	1.38	1.41	1.40	121,000
2010/05/26	1.37	1.42	1.42	466,000
2010/05/25	1.40	1.42	1.40	191,000
2010/05/24	1.43	1.49	1.46	82,000
2010/05/21	1.42	1.45	1.42	60,000
2010/05/20	1.48	1.52	1.48	69,000
2010/05/19	1.50	1.52	1.51	15,000
2010/05/18	1.51	1.54	1.51	3,000
2010/05/17	1.50	1.55	1.51	15,000
2010/05/14	1.55	1.58	1.55	48,000
2010/05/13	1.51	1.57	1.52	195,000
2010/05/12	1.50	1.56	1.52	15,000
2010/05/11	1.43	1.48	1.47	117,000
2010/05/10	1.52	1.56	1.56	111,000
2010/05/07	1.50	1.57	1.56	115,000
2010/05/06	1.55	1.59	1.59	103,000
2010/05/05	1.65	1.68	1.65	28,000
2010/05/04	1.71	1.73	1.73	42,000
2010/05/03	1.66	1.70	1.70	58,000
2010/04/30	1.69	1.75	1.74	301,000
2010/04/29	1.69	1.75	1.74	301,000
2010/04/28	1.65	1.68	1.66	104,000
2010/04/27	1.65	1.73	1.73	331,000
2010/04/26	1.65	1.72	1.71	287,000
2010/04/23	1.53	1.62	1.60	352,000
2010/04/22	1.45	1.56	1.55	561,000
2010/04/21	1.45	1.56	1.55	561,000
2010/04/20	1.42	1.47	1.46	274,000
2010/04/19	1.37	1.41	1.41	542,000
2010/04/16	1.38	1.39	1.38	284,000
2010/04/15	1.39	1.40	1.39	76,000
2010/04/14	1.38	1.39	1.39	453,000
2010/04/13	1.38	1.39	1.39	19,000
2010/04/12	1.37	1.39	1.38	158,000
2010/04/09	1.37	1.39	1.39	98,000
2010/04/08	1.37	1.38	1.37	97,000
2010/04/07	1.38	1.40	1.39	100,000
2010/04/06	1.38	1.39	1.38	232,000
2010/04/05	1.40	1.41	1.40	87,000
2010/04/01	1.40	1.40	1.40	87,000
2010/03/31	1.36	1.40	1.40	183,000
2010/03/30	1.38	1.39	1.39	73,000
2010/03/29	1.39	1.40	1.39	83,000
2010/03/26	1.41	1.41	1.42	111,000
2010/03/25	1.39	1.42	1.42	65,000
2010/03/24	1.38	1.40	1.40	97,000
2010/03/23	1.38	1.39	1.38	537,000
2010/03/22	1.38	1.39	1.38	617,000
2010/03/19	1.36	1.39	1.38	1,230,000
2010/03/18	1.39	1.41	1.40	611,000
2010/03/17	1.41	1.43	1.42	59,000
2010/03/16	1.43	1.45	1.44	264,000
2010/03/15	1.42	1.44	1.43	127,000
2010/03/12	1.42	1.44	1.44	137,000
2010/03/11	1.42	1.45	1.44	75,000
2010/03/10	1.42	1.44	1.43	108,000
2010/03/09	1.40	1.45	1.44	648,000
2010/03/08	1.40	1.47	1.45	519,000
2010/03/05	1.39	1.44	1.43	577,000
2010/03/04	1.38	1.39	1.39	109,000
2010/03/03	1.41	1.43	1.42	288,000
2010/03/02	1.40	1.43	1.41	308,000
2010/03/01	1.44	1.45	1.44	223,000
2010/02/26	1.41	1.44	1.42	55,000
2010/02/25	1.42	1.43	1.43	20,000
2010/02/24	1.43	1.44	1.44	36,000
2010/02/23	1.43	1.45	1.44	403,000
2010/02/22	1.44	1.44	1.44	300,000
2010/02/19	1.44	1.42	1.44	33,000
2010/02/18	1.44	1.44	1.44	33,000
2010/02/17	1.39	1.46	1.44	103,000
2010/02/12	1.35	1.38	1.38	13,000
2010/02/11	1.34	1.35	1.36	41,000
2010/02/10	1.34	1.37	1.34	32,000
2010/02/09	1.33	1.36	1.34	77,000
2010/02/08	1.30	1.32	1.31	206,000
2010/02/05	1.30	1.35	1.32	174,000
2010/02/04	1.40	1.44	1.43	104,000
2010/02/03	1.40	1.40	1.40	21,000
2010/02/02	1.37	1.39	1.38	50,000
2010/02/01	1.40	1.39	1.40	45,000
2010/01/29	1.41	1.41	1.41	16,000
2010/01/28	1.36	1.43	1.36	118,000
2010/01/27	1.36	1.39	1.36	118,000
2010/01/26	1.41	1.42	1.41	247,000
2010/01/25	1.46	1.49	1.47	60,000
2010/01/22	1.47	1.50	1.49	73,000
2010/01/21	1.48	1.48	1.48	283,000
2010/01/20	1.50	1.51	1.50	158,000
2010/01/19	1.50	1.54	1.51	72,000
2010/01/18	1.55	1.54	1.55	104,000
2010/01/15	1.47	1.50	1.49	64,000
2010/01/14	1.51	1.53	1.52	438,000
2010/01/13	1.47	1.52	1.51	110,000
2010/01/12	1.47	1.50	1.49	71,000
2010/01/11	1.46	1.51	1.52	144,000
2010/01/08	1.41	1.47	1.46	164,000
2010/01/07	1.50	1.51	1.50	168,000
2010/01/06	1.47	1.50	1.49	116,000
2010/01/05	1.48	1.51	1.48	15,000
2010/01/04	1.48	1.49	1.48	2,000
2009/12/31	1.47	1.49	1.49	68,000
2009/12/30	1.49	1.54	1.52	457,000
2009/12/29	1.45	1.55	1.52	352,000
2009/12/28	1.45	1.46	1.45	126,000
2009/12/24	1.46	1.49	1.47	62,000
2009/12/23	1.46	1.48	1.47	62,000
2009/12/22	1.50	1.50	1.50	128,000
2009/12/21	1.50	1.51	1.50	46,000
2009/12/18	1.48	1.49	1.48	86,000
2009/12/17	1.47	1.50	1.49	424,000
2009/12/16	1.43	1.48	1.47	174,000
2009/12/15	1.39	1.44	1.42	430,000
2009/12/14	1.36	1.41	1.40	121,000
2009/12/11	1.37	1.39	1.37	244,000
2009/12/10	1.35	1.36	1.35	45,000
2009/12/09	1.30	1.37	1.37	404,000
2009/12/08	1.25	1.30	1.30	111,000
2009/12/07	1.25	1.27	1.25	146,000
2009/12/04	1.25	1.27	1.25	1,441,000
2009/12/03	1.26	1.29	1.26	241,000
2009/12/02	1.26	1.28	1.26	241,000
2009/12/01	1.25	1.28	1.28	294,000
2009/11/30	1.24	1.27	1.27	380,000
2009/11/26	1.26	1.27	1.27	150,000
2009/11/25	1.27	1.29	1.28	32,000
2009/11/24	1.28	1.29	1.28	140,000
2009/11/23	1.32	1.32	1.32	71,000
2009/11/20	1.29	1.33	1.29	92,000
2009/11/19	1.29	1.34	1.29	92,000
2009/11/18	1.29	1.32	1.29	46,000
2009/11/17	1.28	1.30	1.29	69,000
2009/11/16	1.30	1.33	1.31	9,000
2009/11/13	1.29	1.32	1.29	11,000
2009/11/12	1.29	1.33	1.29	52,000
2009/11/11	1.26	1.33	1.33	540,000
2009/11/10	1.26	1.28	1.28	82,000
2009/11/09	1.25	1.26	1.26	77,000
2009/11/06	1.24	1.26	1.25	239,000
2009/11/05	1.24	1.25	1.24	333,000
2009/11/04	1.24	1.26	1.25	82,000
2009/11/03	1.24	1.25	1.25	51,000
2009/11/02	1.25	1.27	1.27	72,000
2009/10/30	1.27	1.29	1.27	240,000
2009/10/29	1.25	1.26	1.26	246,000
2009/10/28	1.26	1.27	1.26	189,000
2009/10/27	1.28	1.29	1.29	221,000
2009/10/26	1.29	1.30	1.30	249,000
2009/10/23	1.29	1.35	1.35	316,000
2009/10/22	1.26	1.28	1.27	2,024,000
2009/10/21	1.26	1.29	1.28	50,000
2009/10/20	1.28	1.28	1.28	126,000
2009/10/19	1.29	1.29	1.29	68,000
2009/10/16	1.26	1.28	1.27	1,474,000
2009/10/15	1.31	1.33	1.31	193,000
2009/10/14	1.29	1.32	1.31	1,205,000
2009/10/13	1.27	1.31	1.31	232,000
2009/10/12	1.28	1.29	1.28	13,000
2009/10/09	1.27	1.29	1.27	131,000
2009/10/08	1.26	1.27	1.26	223,000
2009/10/07	1.26	1.28	1.26	104,000
2009/10/06	1.24	1.26	1.26	131,000
2009/10/05	1.25	1.26	1.25	185,000
2009/10/02	1.27	1.29	1.30	77,000
2009/10/01	1.28	1.29	1.29	159,000
2009/09/30	1.28	1.35	1.33	357,000
2009/09/29	1.30	1.32	1.31	286,000
2009/09/28	1.31	1.31	1.31	1,135,000
2009/09/25	1.30	1.32	1.31	568,000
2009/09/24	1.32	1.35	1.33	395,000
2009/09/23	1.32	1.36	1.36	190,000
2009/09/22	1.34	1.40	1.35	181,000
2009/09/18	1.34	1.36	1.35	207,000
2009/09/17	1.35	1.39	1.37	143,000
2009/09/16	1.34	1.37	1.37	515,000
2009/09/15	1.30	1.35	1.33	217,000
2009/09/14	1.40	1.41	1.40	173,000
2009/09/11	1.40	1.44	1.43	151,000
2009/09/10	1.38	1.45	1.44	441,000
2009/09/09	1.33	1.38	1.36	304,000
2009/09/08	1.32	1.33	1.33	260,000
2009/09/07	1.30	1.31	1.31	39,000
2009/09/04	1.27	1.28	1.27	266,000
2009/09/03	1.29	1.31	1.30	386,000
2009/09/02	1.30	1.32	1.30	14,000
2009/09/01	1.31	1.34	1.34	33,000
2009/08/31	1.31	1.34	1.32	83,000
2009/08/28	1.36	1.42	1.36	21,000
2009/08/27	1.37	1.40	1.39	30,000
2009/08/26	1.36	1.42	1.38	49,000
2009/08/25	1.40	1.43	1.43	441,000
2009/08/24	1.38	1.44	1.43	242,000
2009/08/21	1.32	1.37	1.37	74,000
2009/08/20	1.28	1.32	1.31	166,000
2009/08/19	1.30	1.36	1.30	9,000
2009/08/18	1.33	1.36	1.33	15,000
2009/08/17	1.28	1.32	1.31	124,000
2009/08/14	1.38	1.39	1.38	24,000
2009/08/13	1.35	1.38	1.37	62,000
2009/08/12	1.33	1.35	1.33	132,000
2009/08/11	1.33	1.37	1.35	180,000
2009/08/07	1.32	1.37	1.33	253,000
2009/08/06	1.38	1.40	1.38	351,000
2009/08/05	1.36	1.40	1.40	284,000
2009/08/04	1.36	1.39	1.38	307,000
2009/08/03	1.30	1.40	1.39	338,000
2009/07/31	1.28	1.29	1.28	344,000
2009/07/30	1.28	1.30	1.28	226,000
2009/07/29	1.26	1.30	1.30	84,000
2009/07/28	1.29	1.32	1.32	112,000
2009/07/27	1.26	1.31	1.30	1,257,000
2009/07/24	1.25	1.27	1.26	1,069,000
2009/07/23	1.26	1.27	1.26	1,059,000
2009/07/22	1.34	1.38	1.35	199,000
2009/07/21	1.34	1.37	1.37	673,000
2009/07/20	1.26	1.41	1.40	336,000
2009/07/17	1.24	1.28	1.24	102,000
2009/07/16	1.25	1.30	1.27	282,000
2009/07/15	1.23	1.24	1.24	287,000
2009/07/14	1.24	1.28	1.28	189,000
2009/07/13	1.20	1.25	1.24	85,000
2009/07/10	1.24	1.38	1.24	3,000
2009/07/09	1.27	1.31	1.30	190,000
2009/07/08	1.30	1.30	1.32	15,000
2009/07/07	1.30	1.37	1.32	15,000
2009/07/06	1.33	1.37	1.37	13,000
2009/07/03	1.33	1.37	1.37	13,000
2009/07/02	1.28	1.38	1.39	43,000
2009/07/01	1.28	1.39	1.39	43,000
2009/06/30	1.33	1.40	1.33	12,000
2009/06/29	1.32	1.34	1.34	30,000
2009/06/26	1.34	1.38	1.36	77,000
2009/06/25	1.33	1.36	1.34	417,000
2009/06/24	1.35	1.37	1.35	31,000
2009/06/23	1.32	1.37	1.32	8,000
2009/06/22	1.35	1.37	1.37	84,000
2009/06/19	1.37	1.38	1.37	138,000
2009/06/18	1.40	1.39	1.40	25,000
2009/06/17	1.40	1.46	1.40	126,000
2009/06/16	1.40	1.45	1.43	88,000
2009/06/15	1.46	1.49	1.49	51,000
2009/06/12	1.53	1.54	1.54	558,000
2009/06/11	1.46	1.50	1.50	610,000
2009/06/10	1.29	1.45	1.50	100,000
2009/06/09	1.28	1.32	1.29	93,000
2009/06/08	1.30	1.37	1.38	9,000
2009/06/05	1.41	1.40	1.41	115,000
2009/06/04	1.39	1.40	1.40	54,000
2009/06/03	1.41	1.41	1.41	105,000
2009/06/02	1.40	1.43	1.43	79,000
2009/06/01	1.46	1.50	1.47	85,000
2009/05/29	1.40	1.60	1.60	991,000
2009/05/28	1.32	1.38	1.45	67,000
2009/05/27	1.10	1.33	1.33	120,000
2009/05/26	1.13	1.20	1.13	154,000
2009/05/25	1.10	1.19	1.16	123,000
2009/05/22	1.00	1.09	1.08	286,000
2009/05/21	1.03	1.04	1.03	43,000
2009/05/20	1.05	1.09	1.05	83,000
2009/05/19	1.04	1.06	1.04	14,000
2009/05/18	1.00	1.03	1.00	49,000
2009/05/15	1.01	1.02	1.02	24,000
2009/05/14	1.02	1.06	1.02	47,000
2009/05/13	1.04	1.09	1.09	64,000
2009/05/12	1.00	1.07	1.00	73,000
2009/05/11	1.03	1.05	1.03	8,000
2009/05/08	1.02	1.09	1.05	109,000
2009/05/07	1.03	1.08	1.05	251,000
2009/05/06	1.00	1.03	1.02	108,000
2009/05/05	1.02	1.02	1.02	66,000
2009/05/04	0.97	1.03	1.01	90,000
2009/04/30	0.91	0.99	0.99	33,000
2009/04/29	0.94	0.97	0.94	394,000
2009/04/28	0.92	0.95	0.95	715,000
2009/04/27	0.91	0.93	0.93	314,000
2009/04/24	1.01	1.04	1.01	1,000
2009/04/23	1.04	1.04	1.04	126,000
2009/04/22	1.08	1.10	1.08	178,000
2009/04/21	1.04	1.09	1.09	175,000
2009/04/20	0.95	1.03	1.02	156,000
2009/04/17	0.88	0.98	0.94	21,000
2009/04/16	0.88	0.88	0.88	91,000
2009/04/15	0.80	0.99	0.90	114,000
2009/04/14	0.79	0.90	0.88	146,000
2009/04/13	0.77	0.78	0.78	20,000
2009/04/09	0.73	0.80	0.76	97,000
2009/04/08	0.75	0.79	0.75	37,000
2009/04/07	0.79	0.82	0.79	57,000
2009/04/06	0.80	0.83	0.83	54,000
2009/04/03	0.79	0.79	0.79	114,000
2009/04/02	0.81	0.81	0.81	139,000
2009/04/01	0.80	0.84	0.82	190,000
2009/03/31	0.79	0.82	0.80	193,000
2009/03/30	0.79	0.80	0.80	164,000
2009/03/27	0.81	0.82	0.82	2,277,000
2009/03/26	0.81	0.81	0.81	5,767,000
2009/03/25	0.76	0.81	0.81	295,000
2009/03/24	0.72	0.79	0.79	282,000
2009/03/23	0.70	0.72	0.71	368,000
2009/03/20	0.66	0.69	0.68	1,630,000
2009/03/19	0.65	0.71	0.69	1,238,000
2009/03/18	0.61	0.63	0.62	655,000
2009/03/17	0.70	0.70	0.70	461,000
2009/03/16	0.70	0.71	0.70	559,000
2009/03/13	0.70	0.71	0.70	950,000
2009/03/12	0.70	0.71	0.70	239,000
2009/03/11	0.69	0.70	0.70	718,000
2009/03/10	0.70	0.71	0.70	1,000
2009/03/09	0.68	0.71	0.71	82,000
2009/03/06	0.68	0.71	0.68	162,000
2009/03/05	0.68	0.71	0.68	162,000
2009/03/04	0.65	0.69	0.67	149,000
2009/03/03	0.64	0.67	0.64	223,000
2009/03/02	0.69	0.69	0.69	69,000
2009/02/27	0.66	0.69	0.66	17,000
2009/02/26	0.70	0.71	0.70	46,000
2009/02/25	0.69	0.73	0.70	419,000
2009/02/24	0.74	0.75	0.75	129,000
2009/02/23	0.80	0.80	0.80	25,000
2009/02/20	0.80	0.80	0.80	5,000
2009/02/19	0.83	0.81	0.83	34,000
2009/02/18	0.83	0.81	0.83	34,000
2009/02/17	0.83	0.82	0.83	34,000
2009/02/16	0.83	0.83	0.83	34,000
2009/02/13	0.83	0.82	0.83	34,000
2009/02/12	0.83	0.83	0.83	34,000
2009/02/11	0.84	0.84	0.84	46,000
2009/02/10	0.85	0.85	0.85	11,000
2009/02/09	0.85	0.85	0.85	2,000
2009/02/06	0.82	0.86	0.82	44,000
2009/02/05	0.82	0.82	0.82	10,000
2009/02/04	0.83	0.85	0.85	61,000
2009/02/03	0.79	0.83	0.83	200,000
2009/02/02	0.79	0.86	0.83	233,000
2009/01/30	0.78	0.80	0.80	219,000
2009/01/29	0.75	0.76	0.76	144,000
2009/01/28	0.79	0.81	0.81	84,000
2009/01/23	0.80	0.81	0.80	39,000
2009/01/22	0.78	0.80	0.79	283,000
2009/01/21	0.79	0.80	0.79	125,000
2009/01/20	0.79	0.81	0.81	278,000
2009/01/19	0.82	0.83	0.83	267,000
2009/01/16	0.87	0.92	0.93	307,000
2009/01/15	0.87	0.94	0.93	307,000
2009/01/14	0.90	0.92	0.91	49,000
2009/01/13	0.91	0.93	0.91	46,000
2009/01/12	0.94	0.94	0.94	60,000
2009/01/09	0.98	0.98	0.98	4,000
2009/01/08	0.96	0.98	0.98	165,000
2009/01/07	0.97	0.98	0.98	54,000
2009/01/06	0.95	0.96	0.96	18,000
2009/01/05	0.95	0.96	0.96	107,000
2009/01/02	0.96	0.97	0.97	151,000
2008/12/31	0.95	0.99	0.98	137,000
2008/12/30	0.95	0.97	0.98	137,000
2008/12/29	0.95	1.03	0.98	27,000
2008/12/26	0.95	0.97	0.95	2,000
2008/12/24	0.93	1.00	0.94	14,000
2008/12/23	0.95	0.98	0.95	28,000
2008/12/22	1.02	1.07	1.05	47,000
2008/12/19	0.96	1.04	1.02	79,000
2008/12/18	0.94	0.99	0.97	59,000
2008/12/17	0.97	1.02	0.99	8,000
2008/12/16	0.98	1.00	0.99	80,000
2008/12/15	0.95	0.98	0.98	44,000
2008/12/12	0.93	0.95	0.95	56,000
2008/12/11	0.94	0.97	0.95	105,000
2008/12/10	0.93	0.99	0.94	453,000
2008/12/09	0.95	1.02	1.02	127,000
2008/12/05	0.95	0.99	0.99	150,000
2008/12/04	0.89	0.91	0.89	209,000
2008/12/03	0.90	0.92	0.92	153,000
2008/12/02	0.91	1.01	0.91	6,000
2008/12/01	0.99	1.01	1.01	29,000
2008/11/28	0.99	1.01	1.00	38,000
2008/11/27	0.98	0.99	0.99	76,000
2008/11/26	0.98	1.00	0.99	76,000
2008/11/25	0.99	0.98	0.99	28,000
2008/11/24	1.00	1.00	1.00	647,000
2008/11/21	0.90	1.01	1.00	674,000
2008/11/20	0.96	1.00	0.99	771,000
2008/11/19	0.97	1.00	1.00	77,000
2008/11/18	0.96	1.05	1.02	17,000
2008/11/17	1.01	1.02	1.01	27,000
2008/11/14	1.01	1.04	1.03	104,000
2008/11/13	1.02	1.05	1.02	179,000
2008/11/12	1.10	1.13	1.12	182,000
2008/11/11	1.12	1.17	1.17	200,000
2008/11/10	1.13	1.19	1.19	32,000
2008/11/07	1.08	1.15	1.13	1,205,000
2008/11/06	1.15	1.30	1.15	2,000
2008/11/05	1.31	1.37	1.37	795,000
2008/11/04	1.25	1.40	1.35	195,000
2008/11/03	1.13	1.30	1.27	17,000
2008/10/31	1.02	1.28	1.28	850,000
2008/10/30	0.94	1.03	1.03	795,000
2008/10/29	1.02	1.07	1.07	646,000
2008/10/28	1.10	1.17	1.16	497,000
2008/10/24	1.04	1.11	1.10	70,000
2008/10/23	1.01	1.26	1.06	191,000
2008/10/22	1.11	1.22	1.16	69,000
2008/10/21	0.98	1.24	1.24	528,000
2008/10/20	0.96	1.15	1.15	823,000
2008/10/17	0.95	1.03	1.00	359,000
2008/10/16	0.92	0.94	0.94	3,704,000
2008/10/15	1.12	1.16	1.15	359,000
2008/10/14	1.34	1.36	1.35	543,000
2008/10/13	1.20	1.31	1.30	196,000
2008/10/10	1.00	1.20	1.20	540,000
2008/10/09	1.00	1.15	1.12	837,000
2008/10/08	0.99	1.07	1.02	134,000
2008/10/07	1.25	1.34	1.31	283,000
2008/10/06	1.35	1.38	1.36	337,000
2008/10/03	1.31	1.38	1.37	504,000
2008/10/02	1.30	1.43	1.43	124,000
2008/09/30	1.41	1.53	1.53	242,000
2008/09/29	1.51	1.60	1.55	294,000
2008/09/26	1.56	1.58	1.57	444,000
2008/09/25	1.58	1.61	1.60	417,000
2008/09/24	1.68	1.71	1.71	546,000
2008/09/23	1.67	1.74	1.74	438,000
2008/09/22	1.70	1.72	1.72	38,000
2008/09/19	1.65	1.72	1.68	263,000
2008/09/18	1.60	1.65	1.63	616,000
2008/09/17	1.65	1.70	1.70	28,000
2008/09/16	1.69	1.70	1.70	115,000
2008/09/15	1.75	1.79	1.79	47,000
2008/09/12	1.76	1.80	1.79	15,000
2008/09/11	1.76	1.79	1.78	34,000
2008/09/10	1.75	1.79	1.78	52,000
2008/09/09	1.75	1.80	1.80	662,000
2008/09/08	1.70	1.81	1.80	2,240,000
2008/09/05	1.66	1.70	1.67	16,000
2008/09/04	1.65	1.78	1.65	155,000
2008/09/03	1.70	1.77	1.71	254,000
2008/09/02	1.70	1.78	1.71	254,000
2008/09/01	1.71	1.78	1.71	13,000
2008/08/29	1.76	1.76	1.76	267,000
2008/08/28	1.74	1.77	1.74	90,000
2008/08/27	1.70	1.72	1.72	87,000
2008/08/26	1.66	1.78	1.66	4,000
2008/08/25	1.65	1.71	1.70	89,000
2008/08/22	1.65	1.69	1.68	182,000
2008/08/21	1.66	1.69	1.66	41,000
2008/08/20	1.63	1.69	1.65	611,000
2008/08/19	1.62	1.72	1.62	17,000
2008/08/18	1.62	1.72	1.63	60,000
2008/08/15	1.60	1.62	1.62	140,000
2008/08/14	1.68	1.69	1.69	167,000
2008/08/13	1.69	1.72	1.72	64,000
2008/08/12	1.70	1.72	1.72	28,000
2008/08/11	1.71	1.73	1.73	30,000
2008/08/08	1.71	1.73	1.71	24,000
2008/08/07	1.71	1.74	1.71	95,000
2008/08/06	1.75	1.75	1.75	36,000
2008/08/05	1.75	1.76	1.75	293,000
2008/08/04	1.75	1.77	1.75	308,000
2008/08/01	1.75	1.77	1.76	103,000
2008/07/31	1.77	1.80	1.77	55,000
2008/07/30	1.76	1.79	1.79	76,000
2008/07/29	1.76	1.77	1.76	69,000
2008/07/28	1.74	1.77	1.75	95,000
2008/07/25	1.73	1.76	1.76	154,000
2008/07/24	1.75	1.76	1.75	177,000
2008/07/23	1.75	1.77	1.77	515,000
2008/07/22	1.76	1.77	1.76	146,000
2008/07/21	1.79	1.80	1.80	155,000
2008/07/18	1.78	1.80	1.79	65,000
2008/07/17	1.78	1.79	1.79	76,000
2008/07/16	1.73	1.81	1.81	217,000
2008/07/15	1.75	1.77	1.76	592,000
2008/07/14	1.83	1.84	1.83	206,000
2008/07/11	1.88	1.91	1.91	50,000
2008/07/10	1.85	1.94	1.86	581,000
2008/07/09	1.87	1.97	1.97	120,000
2008/07/08	1.82	1.96	1.92	413,000
2008/07/07	1.78	1.84	1.83	105,000
2008/07/04	1.78	1.83	1.80	255,000
2008/07/03	1.76	1.81	1.82	484,000
2008/07/02	1.93	2.01	1.99	776,000
2008/07/01	1.81	2.01	2.00	1,269,000
2008/06/30	1.74	1.79	1.74	474,000
2008/06/27	1.85	1.95	1.92	218,000
2008/06/26	1.97	2.00	1.99	61,000
2008/06/25	1.96	2.01	2.01	231,000
2008/06/24	1.96	1.99	1.96	844,000
2008/06/23	1.95	2.01	2.00	81,000
2008/06/20	1.96	2.01	2.00	574,000
2008/06/19	1.95	2.00	1.99	250,000
2008/06/18	1.96	2.01	1.98	82,000
2008/06/17	1.92	2.03	1.99	202,000
2008/06/16	1.99	2.02	2.00	218,000
2008/06/13	2.00	2.05	2.00	55,000
2008/06/12	2.03	2.03	2.03	161,000
2008/06/11	2.06	2.07	2.07	1,996,000
2008/06/10	2.08	2.15	2.08	367,000
2008/06/09	2.09	2.12	2.09	4,000
2008/06/06	2.10	2.16	2.16	63,000
2008/06/05	2.14	2.15	2.14	30,000
2008/06/04	2.09	2.15	2.09	21,000
2008/06/03	2.14	2.16	2.16	57,000
2008/06/02	2.09	2.14	2.13	36,000
2008/05/30	2.09	2.10	2.09	15,000
2008/05/29	2.03	2.11	2.10	228,000
2008/05/28	2.00	2.10	2.10	84,000
2008/05/27	2.04	2.10	2.10	37,000
2008/05/26	2.05	2.05	2.05	11,000
2008/05/23	2.05	2.09	2.06	72,000
2008/05/22	2.04	2.10	2.05	439,000
2008/05/21	2.06	2.11	2.09	509,000
2008/05/20	2.06	2.10	2.09	172,000
2008/05/16	2.10	2.18	2.17	55,000
2008/05/15	2.16	2.17	2.17	325,000
2008/05/14	2.15	2.15	2.15	102,000
2008/05/13	2.20	2.20	2.20	313,000
2008/05/12	2.17	2.21	2.20	294,000
2008/05/09	2.07	2.12	2.11	329,000
2008/05/08	2.11	2.13	2.12	934,000
2008/05/07	2.10	2.15	2.13	1,767,000
2008/05/06	2.21	2.24	2.24	1,871,000
2008/05/05	2.21	2.25	2.24	38,000
2008/05/02	2.18	2.25	2.25	212,000
2008/04/30	2.18	2.25	2.22	875,000
2008/04/29	2.22	2.24	2.23	568,000
2008/04/28	2.20	2.28	2.27	336,000
2008/04/25	2.15	2.30	2.29	250,000
2008/04/24	2.20	2.24	2.20	1,371,000
2008/04/23	1.99	2.25	2.25	819,000
2008/04/22	2.06	2.15	2.09	3,000
2008/04/21	2.14	2.15	2.14	436,000
2008/04/18	2.15	2.21	2.21	326,000
2008/04/17	2.07	2.25	2.25	362,000
2008/04/16	1.96	2.09	2.07	844,000
2008/04/15	1.96	1.98	1.96	645,000
2008/04/14	1.93	1.97	1.97	100,000
2008/04/11	1.93	1.99	1.97	696,000
2008/04/10	1.95	2.01	2.00	35,000
2008/04/09	1.95	2.02	2.00	553,000
2008/04/08	1.95	2.00	2.00	392,000
2008/04/07	2.02	2.08	2.05	234,000
2008/04/04	1.93	2.00	2.00	109,000
2008/04/03	1.92	1.93	1.92	31,000
2008/04/02	1.90	1.92	1.90	968,000
2008/04/01	1.85	1.89	1.87	278,000
2008/03/31	1.77	1.92	1.89	226,000
2008/03/28	1.80	1.84	1.81	867,000
2008/03/27	1.77	1.90	1.84	94,000
2008/03/26	1.70	1.88	1.87	879,000
2008/03/25	1.63	1.73	1.70	814,000
2008/03/24	1.61	1.67	1.65	171,000
2008/03/20	1.57	1.62	1.59	543,000
2008/03/19	1.63	1.69	1.67	1,102,000
2008/03/18	1.50	1.57	1.55	411,000
2008/03/17	1.51	1.58	1.52	1,299,000
2008/03/14	1.60	1.68	1.66	1,840,000
2008/03/13	1.57	1.59	1.58	327,000
2008/03/12	1.69	1.71	1.69	1,155,000
2008/03/11	1.71	1.77	1.76	424,000
2008/03/10	1.72	1.75	1.75	584,000
2008/03/07	1.84	1.86	1.85	101,000
2008/03/06	1.85	1.87	1.86	153,000
2008/03/05	1.79	1.86	1.85	676,000
2008/03/04	1.80	1.82	1.81	1,502,000
2008/03/03	1.88	1.90	1.88	511,000
2008/02/29	1.86	1.90	1.89	1,093,000
2008/02/28	1.90	1.92	1.90	413,000
2008/02/27	1.90	1.94	1.94	268,000
2008/02/26	1.91	1.95	1.94	149,000
2008/02/25	1.90	1.92	1.90	326,000
2008/02/22	1.86	1.91	1.90	500,000
2008/02/21	1.77	1.84	1.84	835,000
2008/02/20	1.92	1.95	1.93	286,000
2008/02/19	2.02	2.05	2.02	182,000
2008/02/18	2.12	2.12	2.12	26,000
2008/02/15	2.26	2.28	2.28	432,000
2008/02/14	2.18	2.35	2.33	502,000
2008/02/13	2.01	2.23	2.20	1,007,000
2008/02/12	1.97	2.00	2.00	465,000
2008/02/11	1.91	1.95	1.93	117,000
2008/02/06	1.96	2.00	2.06	60,000
2008/02/05	1.96	2.10	2.06	893,000
2008/02/04	1.97	2.00	1.99	339,000
2008/02/01	1.81	2.00	1.99	520,000
2008/01/31	1.83	1.99	1.99	1,115,000
2008/01/30	1.81	1.83	1.83	78,000
2008/01/29	1.95	1.95	1.95	209,000
2008/01/28	1.85	1.99	1.99	864,000
2008/01/25	1.81	1.90	1.89	809,000
2008/01/24	1.75	1.85	1.85	1,421,000
2008/01/23	1.51	1.71	1.65	554,000
2008/01/22	1.30	1.30	1.30	409,000
2008/01/21	1.50	1.58	1.50	359,000
2008/01/18	1.76	1.81	1.79	381,000
2008/01/17	1.85	1.88	1.86	1,333,000
2008/01/16	2.02	2.10	2.03	467,000
2008/01/15	2.13	2.15	2.14	336,000
2008/01/14	2.21	2.25	2.21	23,000
2008/01/11	2.28	2.30	2.29	313,000
2008/01/10	2.30	2.32	2.31	305,000
2008/01/09	2.30	2.40	2.40	654,000
2008/01/08	2.38	2.42	2.40	926,000
2008/01/07	2.34	2.57	2.56	1,385,000
2008/01/04	2.37	2.50	2.47	776,000
2008/01/03	2.26	2.44	2.43	127,000
2008/01/02	2.35	2.35	2.35	158,000
2007/12/31	2.36	2.36	2.36	20,000
2007/12/28	2.26	2.35	2.34	179,000
2007/12/27	2.14	2.30	2.30	182,000
2007/12/26	2.21	2.29	2.29	23,000
2007/12/24	2.17	2.20	2.20	64,000
2007/12/21	2.12	2.20	2.20	557,000
2007/12/19	2.14	2.17	2.17	43,000
2007/12/18	2.12	2.20	2.19	28,000
2007/12/17	2.10	2.15	2.25	865,000
2007/12/14	2.10	2.14	2.13	178,000
2007/12/13	2.16	2.17	2.16	92,000
2007/12/12	2.15	2.16	2.15	30,000
2007/12/11	2.16	2.17	2.17	16,000
2007/12/10	2.13	2.18	2.16	41,000
2007/12/07	2.12	2.16	2.12	799,000
2007/12/06	2.15	2.19	2.19	262,000
2007/12/05	2.08	2.14	2.13	784,000
2007/12/04	2.07	2.11	2.10	545,000
2007/12/03	2.05	2.07	2.06	1,184,000
2007/11/30	2.02	2.06	2.05	2,296,000
2007/11/29	2.04	2.08	2.08	1,118,000
2007/11/28	2.00	2.04	2.04	997,000
2007/11/27	2.03	2.08	2.05	755,000
2007/11/26	2.05	2.13	2.13	396,000
2007/11/23	2.04	2.18	2.17	1,131,000
2007/11/22	2.07	2.10	2.08	48,000
2007/11/21	2.01	2.10	2.10	224,000
2007/11/20	2.09	2.14	2.13	352,000
2007/11/19	2.00	2.15	2.15	1,329,000
2007/11/16	2.16	2.21	2.20	761,000
2007/11/15	2.23	2.23	2.23	129,000
2007/11/14	2.23	2.25	2.23	715,000
2007/11/13	2.15	2.23	2.21	1,165,000
2007/11/12	2.30	2.37	2.30	9,000
2007/11/09	2.39	2.40	2.39	994,000
2007/11/07	2.43	2.47	2.47	1,594,000
2007/11/06	2.43	2.48	2.47	62,000
2007/11/05	2.47	2.49	2.49	625,000
2007/11/02	2.46	2.49	2.50	531,000
2007/11/01	2.48	2.51	2.51	702,000
2007/10/31	2.48	2.50	2.49	3,149,000
2007/10/30	2.49	2.56	2.49	12,000
2007/10/29	2.49	2.50	2.50	412,000
2007/10/26	2.43	2.49	2.49	902,000
2007/10/25	2.39	2.55	2.54	574,000
2007/10/24	2.43	2.46	2.43	389,000
2007/10/23	2.34	2.47	2.46	461,000
2007/10/22	2.39	2.41	2.40	525,000
2007/10/19	2.46	2.50	2.49	244,000
2007/10/18	2.55	2.60	2.55	843,000
2007/10/17	2.51	2.76	2.78	427,000
2007/10/16	2.50	2.53	2.53	158,000
2007/10/15	2.50	2.53	2.53	137,000
2007/10/12	2.51	2.55	2.51	176,000
2007/10/11	2.45	2.62	2.58	558,000
2007/10/10	2.43	2.50	2.49	242,000
2007/10/09	2.53	2.60	2.56	423,000
2007/10/08	2.43	2.75	2.71	1,176,000
2007/10/05	2.32	2.44	2.43	530,000
2007/10/04	2.30	2.33	2.30	105,000
2007/10/03	2.37	2.39	2.38	757,000
2007/10/02	2.26	2.35	2.34	738,000
2007/10/01	2.25	2.29	2.28	378,000
2007/09/28	2.21	2.26	2.25	680,000
2007/09/27	2.20	2.27	2.25	1,399,000
2007/09/26	2.21	2.33	2.33	352,000
2007/09/25	2.26	2.30	2.26	982,000
2007/09/24	2.31	2.41	2.41	190,000
2007/09/21	2.22	2.32	2.31	471,000
2007/09/20	2.20	2.48	2.44	2,014,000
2007/09/19	2.11	2.18	2.15	547,000
2007/09/18	2.14	2.17	2.14	13,000
2007/09/17	2.09	2.21	2.20	863,000
2007/09/14	2.01	2.08	2.07	461,000
2007/09/13	1.98	2.00	2.00	995,000
2007/09/12	2.08	2.09	2.08	377,000
2007/09/11	2.08	2.10	2.09	425,000
2007/09/10	2.12	2.14	2.14	530,000
2007/09/07	2.21	2.24	2.24	127,000
2007/09/06	2.18	2.23	2.21	995,000
2007/09/05	2.27	2.30	2.30	803,000
2007/09/04	2.32	2.38	2.38	376,000
2007/09/03	2.31	2.34	2.34	312,000
2007/08/31	2.09	2.31	2.30	1,290,000
2007/08/30	2.09	2.09	2.09	491,000
2007/08/29	2.07	2.10	2.08	483,000
2007/08/28	2.09	2.09	2.09	321,000
2007/08/27	2.13	2.26	2.26	402,000
2007/08/24	2.08	2.11	2.11	176,000
2007/08/23	2.03	2.04	2.03	880,000
2007/08/22	2.01	2.02	2.02	617,000
2007/08/21	2.03	2.06	2.06	1,670,000
2007/08/20	2.04	2.05	2.05	1,057,000
2007/08/17	2.00	2.02	2.02	504,000
2007/08/16	2.05	2.13	2.13	203,000
2007/08/15	2.04	2.08	2.06	55,000
2007/08/14	2.05	2.10	2.10	539,000
2007/08/13	1.95	2.00	1.99	1,045,000
2007/08/10	2.10	2.27	2.12	13,000
2007/08/08	2.20	2.39	2.39	1,755,000
2007/08/07	2.16	2.25	2.21	529,000
2007/08/06	2.11	2.14	2.11	101,000
2007/08/03	2.16	2.22	2.17	596,000
2007/08/02	2.06	2.13	2.11	579,000
2007/08/01	2.00	2.03	2.00	610,000
2007/07/31	2.15	2.19	2.18	152,000
2007/07/30	2.12	2.20	2.20	140,000
2007/07/27	2.14	2.18	2.18	785,000
2007/07/26	2.19	2.20	2.20	719,000
2007/07/25	2.18	2.20	2.18	648,000
2007/07/24	2.21	2.28	2.27	1,828,000
2007/07/23	2.34	2.37	2.34	91,000
2007/07/20	2.33	2.41	2.39	585,000
2007/07/19	2.36	2.38	2.38	237,000
2007/07/18	2.40	2.43	2.41	254,000
2007/07/17	2.39	2.52	2.51	1,046,000
2007/07/16	2.38	2.41	2.39	187,000
2007/07/13	2.47	2.52	2.49	212,000
2007/07/12	2.41	2.43	2.43	896,000
2007/07/11	2.39	2.40	2.40	577,000
2007/07/10	2.56	2.54	2.56	690,000
2007/07/09	2.50	2.58	2.58	1,022,000
2007/07/06	2.45	2.48	2.48	1,178,000
2007/07/05	2.53	2.54	2.53	121,000
2007/07/04	2.52	2.55	2.55	627,000
2007/07/03	2.30	2.50	2.46	1,313,000
2007/07/02	2.22	2.23	2.23	369,000
2007/06/29	2.20	2.23	2.23	629,000
2007/06/28	2.20	2.20	2.20	314,000
2007/06/27	2.20	2.21	2.21	232,000
2007/06/26	2.20	2.21	2.21	660,000
2007/06/25	2.20	2.21	2.20	490,000
2007/06/22	2.20	2.21	2.20	494,000
2007/06/21	2.20	2.24	2.24	274,000
2007/06/20	2.22	2.30	2.25	175,000
2007/06/19	2.20	2.23	2.20	64,000
2007/06/18	2.20	2.23	2.20	165,000
2007/06/15	2.20	2.24	2.20	33,000
2007/06/14	2.20	2.24	2.23	165,000
2007/06/13	2.20	2.24	2.20	47,000
2007/06/12	2.18	2.20	2.20	756,000
2007/06/11	2.16	2.22	2.21	662,000
2007/06/08	2.16	2.21	2.20	1,836,000
2007/06/07	2.24	2.26	2.26	278,000
2007/06/06	2.24	2.28	2.25	359,000
2007/06/05	2.23	2.30	2.27	205,000
2007/06/04	2.19	2.28	2.28	565,000
2007/06/01	2.17	2.20	2.20	1,304,000
2007/05/30	2.10	2.15	2.10	3,806,000
2007/05/29	2.18	2.22	2.22	573,000
2007/05/28	2.17	2.19	2.19	104,000
2007/05/25	2.30	2.31	2.31	587,000
2007/05/24	2.26	2.30	2.29	309,000
2007/05/23	2.24	2.31	2.30	629,000
2007/05/22	2.26	2.29	2.28	341,000
2007/05/21	2.25	2.26	2.26	898,000
2007/05/18	2.17	2.31	2.30	773,000
2007/05/17	2.19	2.21	2.20	134,000
2007/05/16	2.16	2.21	2.21	228,000
2007/05/15	2.16	2.17	2.16	1,273,000
2007/05/14	2.21	2.23	2.22	620,000
2007/05/11	2.27	2.29	2.29	914,000
2007/05/10	2.36	2.38	2.38	12,000
2007/05/09	2.30	2.38	2.38	356,000
2007/05/08	2.22	2.35	2.35	1,737,000
2007/05/07	2.32	2.39	2.38	655,000
2007/05/04	2.26	2.26	2.26	755,000
2007/05/03	2.23	2.30	2.30	636,000
2007/05/02	2.21	2.22	2.21	582,000
2007/04/30	2.20	2.22	2.22	601,000
2007/04/27	2.21	2.25	2.25	703,000
2007/04/26	2.11	2.19	2.18	183,000
2007/04/25	2.09	2.10	2.09	1,010,000
2007/04/24	2.00	2.10	2.10	1,429,000
2007/04/23	1.98	2.04	2.03	1,271,000
2007/04/20	2.01	2.03	2.03	828,000
2007/04/19	2.01	2.02	2.02	350,000
2007/04/18	2.00	2.03	2.03	99,000
2007/04/17	1.98	2.01	2.00	703,000
2007/04/16	2.00	2.06	2.05	1,564,000
2007/04/13	1.97	2.03	2.01	619,000
2007/04/12	2.00	2.01	2.00	1,474,000
2007/04/11	2.00	2.01	2.01	2,071,000
2007/04/10	1.96	1.99	1.98	255,000
2007/04/09	1.93	1.93	1.93	219,000
2007/04/05	1.90	1.91	1.91	703,000
2007/04/04	1.90	1.96	1.94	678,000
2007/04/03	1.89	1.90	1.90	400,000
2007/04/02	1.90	1.95	1.95	1,760,000
2007/03/30	1.81	1.88	1.88	900,000
2007/03/29	1.91	1.93	1.92	144,000
2007/03/28	1.91	1.92	1.92	420,000
2007/03/27	1.86	1.90	1.89	1,047,000
2007/03/26	1.97	1.98	1.97	309,000
2007/03/23	1.96	2.02	2.04	1,772,000
2007/03/22	1.93	1.96	1.95	1,118,000
2007/03/21	1.90	1.92	1.92	1,181,000
2007/03/20	1.90	1.93	1.92	224,000
2007/03/19	1.92	1.95	1.94	884,000
2007/03/16	1.95	1.99	1.96	1,005,000
2007/03/15	1.92	1.95	1.95	362,000
2007/03/14	1.90	1.98	1.98	1,288,000
2007/03/13	1.90	1.99	1.98	267,000
2007/03/12	1.88	1.99	1.96	91,000
2007/03/09	1.85	1.87	1.86	8,000
2007/03/08	1.75	1.84	1.83	1,168,000
2007/03/07	1.73	1.75	1.75	689,000
2007/03/06	1.70	1.73	1.73	985,000
2007/03/05	1.67	1.68	1.68	1,657,000
2007/03/02	1.74	1.77	1.77	1,423,000
2007/03/01	1.84	1.84	1.84	657,000
2007/02/28	1.81	1.81	1.81	507,000
2007/02/27	1.85	1.90	1.88	369,000
2007/02/26	1.93	1.94	1.94	101,000
2007/02/23	1.90	1.95	1.94	147,000
2007/02/22	1.92	1.93	1.93	83,000
2007/02/21	1.82	1.95	1.86	60,000
2007/02/16	1.84	1.87	1.87	146,000
2007/02/15	1.83	1.86	1.86	384,000
2007/02/14	1.91	1.98	1.96	441,000
2007/02/13	1.91	1.91	1.91	315,000
2007/02/12	1.80	1.92	1.92	1,597,000
2007/02/09	1.76	1.84	1.83	622,000
2007/02/08	1.71	1.74	1.73	862,000
2007/02/07	1.67	1.71	1.71	714,000
2007/02/06	1.64	1.67	1.66	119,000
2007/02/05	1.64	1.68	1.64	161,000
2007/02/02	1.63	1.69	1.63	386,000
2007/02/01	1.67	1.70	1.68	284,000
2007/01/31	1.66	1.68	1.67	85,000
2007/01/30	1.68	1.70	1.70	233,000
2007/01/29	1.64	1.68	1.68	321,000
2007/01/26	1.64	1.70	1.64	922,000
2007/01/25	1.68	1.68	1.68	380,000
2007/01/24	1.63	1.70	1.70	1,014,000
2007/01/23	1.63	1.64	1.63	40,000
2007/01/22	1.63	1.68	1.68	553,000
2007/01/19	1.55	1.60	1.60	134,000
2007/01/18	1.53	1.57	1.55	335,000
2007/01/17	1.54	1.62	1.59	482,000
2007/01/16	1.65	1.68	1.66	1,052,000
2007/01/15	1.64	1.70	1.70	87,000
2007/01/12	1.60	1.65	1.60	53,000
2007/01/11	1.60	1.63	1.60	86,000
2007/01/10	1.66	1.68	1.66	26,000
2007/01/09	1.67	1.68	1.68	189,000
2007/01/08	1.66	1.67	1.66	263,000
2007/01/05	1.69	1.71	1.71	446,000
2007/01/04	1.69	1.69	1.69	125,000
2007/01/03	1.68	1.70	1.68	204,000
2006/12/29	1.67	1.69	1.67	34,000
2006/12/28	1.71	1.72	1.72	227,000
2006/12/27	1.70	1.70	1.72	409,000
2006/12/26	1.69	1.70	1.70	38,000
2006/12/22	1.73	1.75	1.75	231,000
2006/12/21	1.72	1.75	1.72	23,000
2006/12/20	1.74	1.74	1.74	530,000
2006/12/19	1.73	1.75	1.75	124,000
2006/12/18	1.75	1.77	1.76	339,000
2006/12/15	1.74	1.75	1.75	640,000
2006/12/14	1.73	1.75	1.73	685,000
2006/12/13	1.72	1.74	1.73	335,000
2006/12/12	1.70	1.76	1.75	296,000
2006/12/11	1.66	1.71	1.68	165,000
2006/12/08	1.63	1.72	1.65	843,000
2006/12/07	1.72	1.73	1.73	336,000
2006/12/06	1.70	1.75	1.73	1,229,000
2006/12/05	1.70	1.74	1.73	691,000
2006/12/04	1.70	1.73	1.72	480,000
2006/12/01	1.66	1.69	1.69	912,000
2006/11/30	1.56	1.65	1.62	255,000
2006/11/29	1.51	1.52	1.51	66,000
2006/11/28	1.45	1.55	1.50	185,000
2006/11/27	1.45	1.46	1.45	93,000
2006/11/24	1.45	1.50	1.45	55,000
2006/11/23	1.48	1.50	1.48	2,706,000
2006/11/22	1.46	1.50	1.48	154,000
2006/11/21	1.45	1.49	1.48	17,000
2006/11/20	1.48	1.47	1.48	44,000
2006/11/17	1.44	1.48	1.48	33,000
2006/11/16	1.47	1.48	1.48	129,000
2006/11/15	1.48	1.52	1.48	177,000
2006/11/14	1.48	1.49	1.48	88,000
2006/11/13	1.48	1.49	1.50	194,000
2006/11/10	1.47	1.47	1.47	734,000
2006/11/09	1.43	1.45	1.45	349,000
2006/11/08	1.42	1.45	1.45	119,000
2006/11/07	1.40	1.49	1.49	323,000
2006/11/06	1.34	1.37	1.35	35,000
2006/11/03	1.35	1.37	1.35	65,000
2006/11/02	1.36	1.39	1.37	103,000
2006/11/01	1.39	1.42	1.40	170,000
2006/10/31	1.41	1.44	1.43	197,000
2006/10/30	1.41	1.43	1.41	91,000
2006/10/27	1.40	1.43	1.42	122,000
2006/10/26	1.41	1.43	1.42	128,000
2006/10/25	1.41	1.42	1.41	509,000
2006/10/23	1.39	1.41	1.39	151,000
2006/10/20	1.35	1.37	1.36	117,000
2006/10/19	1.35	1.37	1.36	19,000
2006/10/18	1.33	1.36	1.35	200,000
2006/10/17	1.32	1.34	1.32	184,000
2006/10/16	1.30	1.33	1.32	251,000
2006/10/13	1.30	1.33	1.30	7,000
2006/10/12	1.30	1.33	1.31	67,000
2006/10/11	1.30	1.33	1.30	30,000
2006/10/10	1.30	1.33	1.30	63,000
2006/10/09	1.29	1.35	1.29	91,000
2006/10/06	1.30	1.34	1.33	601,000
2006/10/05	1.30	1.38	1.36	632,000
2006/10/04	1.25	1.29	1.29	344,000
2006/10/03	1.24	1.27	1.27	227,000
2006/10/02	1.22	1.24	1.23	196,000
2006/09/29	1.20	1.23	1.22	248,000
2006/09/28	1.20	1.23	1.20	401,000
2006/09/27	1.20	1.22	1.20	761,000
2006/09/26	1.19	1.25	1.25	925,000
2006/09/25	1.18	1.22	1.22	1,253,000
2006/09/22	1.20	1.22	1.22	400,000
2006/09/21	1.20	1.23	1.22	1,371,000
2006/09/20	1.20	1.23	1.22	2,460,000
2006/09/19	1.16	1.21	1.20	206,000
2006/09/18	1.12	1.17	1.16	865,000
2006/09/15	1.13	1.14	1.13	20,000
2006/09/14	1.12	1.14	1.13	562,000
2006/09/13	1.13	1.14	1.14	194,000
2006/09/12	1.13	1.13	1.13	551,000
2006/09/11	1.12	1.13	1.13	45,000
2006/09/08	1.12	1.12	1.12	168,000
2006/09/07	1.11	1.12	1.12	1,000,000
2006/09/06	1.11	1.12	1.12	291,000
2006/09/05	1.11	1.12	1.12	649,000
2006/09/04	1.11	1.12	1.12	1,052,000
2006/09/01	1.12	1.12	1.12	325,000
2006/08/31	1.11	1.12	1.11	120,000
2006/08/30	1.13	1.14	1.14	723,000
2006/08/29	1.14	1.14	1.14	14,000
2006/08/28	1.10	1.13	1.13	58,000
2006/08/25	1.10	1.14	1.14	57,000
2006/08/24	1.13	1.14	1.14	234,000
2006/08/23	1.11	1.14	1.14	564,000
2006/08/22	1.09	1.10	1.10	42,000
2006/08/21	1.09	1.10	1.09	109,000
2006/08/18	1.09	1.10	1.09	42,000
2006/08/17	1.09	1.11	1.11	126,000
2006/08/16	1.09	1.12	1.11	152,000
2006/08/15	1.08	1.10	1.08	23,000
2006/08/14	1.06	1.07	1.07	323,000
2006/08/11	1.06	1.11	1.10	63,000
2006/08/10	1.08	1.10	1.10	53,000
2006/08/08	1.12	1.13	1.13	197,000
2006/08/07	1.12	1.12	1.12	674,000
2006/08/04	1.12	1.14	1.13	162,000
2006/08/03	1.12	1.13	1.13	221,000
2006/08/02	1.12	1.12	1.12	979,000
2006/08/01	1.12	1.14	1.14	107,000
2006/07/31	1.08	1.12	1.12	208,000
2006/07/28	1.09	1.12	1.11	86,000
2006/07/27	1.08	1.10	1.10	238,000
2006/07/26	1.09	1.10	1.10	225,000
2006/07/25	1.10	1.11	1.10	543,000
2006/07/24	1.09	1.09	1.10	280,000
2006/07/21	1.08	1.10	1.10	77,000
2006/07/20	1.08	1.10	1.10	209,000
2006/07/19	1.09	1.10	1.09	239,000
2006/07/18	1.05	1.10	1.10	147,000
2006/07/17	1.10	1.10	1.14	123,000
2006/07/14	1.10	1.12	1.14	123,000
2006/07/13	1.10	1.14	1.14	123,000
2006/07/12	1.10	1.14	1.14	30,000
2006/07/11	1.14	1.14	1.14	239,000
2006/07/10	1.14	1.14	1.14	239,000
2006/07/07	1.14	1.14	1.14	239,000
2006/07/06	1.15	1.15	1.16	103,000
2006/07/05	1.14	1.15	1.15	126,000
2006/07/04	1.14	1.15	1.15	126,000
2006/07/03	1.14	1.15	1.15	126,000
2006/06/30	1.13	1.15	1.15	147,000
2006/06/29	1.11	1.14	1.14	25,000
2006/06/28	1.09	1.15	1.15	609,000
2006/06/27	1.09	1.15	1.15	609,000
2006/06/26	1.09	1.10	1.10	226,000
2006/06/23	1.09	1.10	1.10	226,000
2006/06/22	1.09	1.10	1.10	44,000
2006/06/21	1.04	1.10	1.10	274,000
2006/06/20	1.05	1.07	1.05	400,000
2006/06/19	1.05	1.05	1.05	41,000
2006/06/16	1.05	1.06	1.06	1,970,000
2006/06/15	1.03	1.03	1.03	265,000
2006/06/14	1.06	1.12	1.08	111,000
2006/06/13	1.05	1.06	1.06	60,000
2006/06/12	1.01	1.07	1.07	1,485,000
2006/06/09	1.02	1.07	1.07	167,000
2006/06/08	1.03	1.08	1.08	368,000
2006/06/07	1.10	1.09	1.10	302,000
2006/06/06	1.10	1.10	1.10	302,000
2006/06/05	1.10	1.11	1.10	1,019,000
2006/06/02	1.09	1.10	1.10	366,000
2006/06/01	1.09	1.10	1.10	465,000

FINANCIAL AND OTHER INFORMATION

Title	Description	Date Posted
2019 Q3 Results	2019 Q3 Results	2019/11/18
2019 Q2 Results	2019 Q2 Results	2019/08/05
2019 Q2 Results	2019 Q2 Results	2019/08/05
2019 Q1 Results	2019 Q1 Results	2019/05/08
2018 Financials	2018 Financials	2019/04/04
2018 Preliminary Announcement of Results	2018 Preliminary Announcement of Results	2019/02/28
2018 Q2 Results	2018 Q2 Results	2019/02/28
2017 Financials	2017 Financials	2018/04/12
2017 Preliminary Announcement of Results	2017 Preliminary Announcement of Results	2018/03/08
2017 Q2 Results	2017 Q2 Results	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 Q3 Interim Management Report	2016/11/09
2016 Q1 Interim Management Reports	2016 Q1 Interim Management Reports	2016/07/31
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	2014/04/04
2011 Financials	2011 Financials	2013/08/09
2012 Financials	2012 Financials	2013/08/09
2010 Financials	2010 Financials	2011/04/07

Title	Position	Phone	Email
Mr. Ben Keswick	Chairman & Managing Director
Mr. James Riley	Group Chief Executive
Mr. Craig Beattie	Chief Financial Officer

Mandarin Oriental International Ltd

Other Market Trading History, Data provided by a 3rd party

FINANCIAL AND OTHER INFORMATION

DIRECTORY

TRADING HOURS

CONTACT DETAILS

LOCATION

MAILING ADDRESS

Disclaimer