Bermuda Stock Exchange

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

http://www.dairyfarmgroup.com

Listed Since: 1996/01/26
BSX Ticker: DFIBD.BH
Currency: USD
Other Ticker: DFI.SP
CUSIP: G2624N153
ISIN: BMG2624N1535
SEDOL: 2496997 BM
Bloomberg Global ID: BBG000BKVTX8
Telephone: (441) 292 0140
Fax: (441) 292 4072

Dairy Farm is a leading pan-Asian retailer. At 31st December 2018, the Group and its associates and joint ventures operated over 9,700 outlets and employed over 230,000 people. The Group had total annual sales in 2018 exceeding US$21 billion.

The Group provides quality and value to Asian consumers by offering leading brands, a compelling retail experience and great service; all delivered through a strong store network supported by efficient supply chains.

The Group operates under a number of well-known brands across four divisions. The principal brands are:

Food

· Supermarkets/Hypermarkets – Wellcome in Hong Kong and Taiwan; Yonghui in mainland China; Cold Storage in Malaysia and Singapore; Giant in Brunei, Indonesia, Malaysia and Singapore; Hero in Indonesia; and Robinsons in the Philippines.

· Convenience stores – 7-Eleven in Hong Kong, Macau, Singapore and Southern China.

Health and Beauty

· Mannings in Greater China; Guardian in Brunei, Cambodia, Indonesia, Malaysia, Singapore and Vietnam; and Rose Pharmacy in the Philippines.

Home Furnishings

· IKEA in Hong Kong, Indonesia, Macau and Taiwan.

Restaurants

· Maxim’s in Cambodia, mainland China, Hong Kong, Macau, Malaysia, Singapore, Thailand and Vietnam (directly and via various joint ventures or franchises).

Dairy Farm International Holdings Limited is incorporated in Bermuda and has a standard listing on the London Stock Exchange, with secondary listings in Bermuda and Singapore. The Group’s businesses are managed from Hong Kong by Dairy Farm Management Services Limited through its regional offices. Dairy Farm is a member of the Jardine Matheson Group.

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

Date	Bid	Ask	Close	Volume
2019/07/15	7.28	7.39	7.36	171,000
2019/07/12	7.23	7.37	7.37	776,200
2019/07/11	7.18	7.28	7.28	723,900
2019/07/10	7.11	7.16	7.13	597,200
2019/07/09	7.11	7.15	7.11	308,900
2019/07/08	7.15	7.20	7.20	359,000
2019/07/05	7.25	7.28	7.27	459,400
2019/07/04	7.27	7.29	7.29	160,800
2019/07/03	7.24	7.35	7.34	185,700
2019/07/02	7.22	7.28	7.27	204,800
2019/07/01	7.17	7.29	7.27	308,800
2019/06/28	7.15	7.17	7.15	649,000
2019/06/27	7.20	7.23	7.23	314,300
2019/06/26	7.30	7.34	7.30	555,400
2019/06/25	7.43	7.46	7.43	209,800
2019/06/24	7.46	7.56	7.56	357,300
2019/06/21	7.46	7.50	7.46	934,700
2019/06/20	7.50	7.58	7.56	237,400
2019/06/19	7.47	7.50	7.50	324,400
2019/06/18	7.42	7.62	7.62	351,500
2019/06/14	7.55	7.60	7.60	257,600
2019/06/13	7.60	7.67	7.67	184,200
2019/06/12	7.59	7.65	7.65	299,000
2019/06/11	7.64	7.70	7.68	484,500
2019/06/10	7.62	7.69	7.69	263,800
2019/06/07	7.62	7.72	7.71	157,400
2019/06/06	7.38	7.65	7.65	619,500
2019/06/05	7.57	7.67	7.67	448,000
2019/06/04	7.57	7.67	7.67	448,000
2019/06/03	7.52	7.60	7.59	221,900
2019/05/31	7.59	7.65	7.65	822,700
2019/05/30	7.64	7.66	7.64	295,800
2019/05/29	7.76	7.83	7.83	532,400
2019/05/28	7.85	7.99	7.98	2,312,000
2019/05/27	7.83	7.87	7.84	298,300
2019/05/24	7.79	7.83	7.82	782,800
2019/05/23	7.82	7.88	7.88	253,900
2019/05/22	7.76	7.99	7.99	350,200
2019/05/21	7.58	7.69	7.65	1,315,000
2019/05/20	7.64	7.70	7.69	619,000
2019/05/17	7.64	7.70	7.69	619,000
2019/05/16	7.50	7.68	7.68	274,100
2019/05/15	7.50	7.54	7.50	580,500
2019/05/14	7.60	7.69	7.69	638,500
2019/05/13	7.72	7.75	7.72	340,800
2019/05/10	7.76	7.88	7.85	1,785,600
2019/05/09	7.75	7.86	7.85	386,400
2019/05/08	7.74	7.76	7.74	645,400
2019/05/07	7.81	7.97	7.97	393,600
2019/05/06	7.80	7.83	7.83	176,500
2019/05/03	7.88	7.93	7.88	154,500
2019/05/02	7.79	7.97	7.96	851,500
2019/05/01	7.82	7.85	7.83	455,100
2019/04/30	7.82	7.85	7.83	455,100
2019/04/29	7.78	7.87	7.85	134,300
2019/04/26	7.73	7.86	7.85	569,600
2019/04/25	7.78	7.88	7.85	273,700
2019/04/24	7.82	7.86	7.85	637,800
2019/04/23	7.86	7.96	7.95	257,100
2019/04/22	7.80	7.91	7.90	111,800
2019/04/19	7.76	7.81	7.81	1,148,500
2019/04/18	7.76	7.81	7.81	1,148,500
2019/04/17	7.75	7.88	7.88	901,400
2019/04/16	7.71	7.89	7.89	998,000
2019/04/15	7.85	7.89	7.85	404,000
2019/04/12	7.91	8.00	8.00	306,800
2019/04/11	7.95	7.98	7.98	330,100
2019/04/10	8.01	8.04	8.03	430,600
2019/04/09	8.00	8.10	8.10	407,700
2019/04/08	8.00	8.12	8.11	227,500
2019/04/05	8.06	8.09	8.08	218,800
2019/04/04	8.07	8.14	8.14	327,700
2019/04/03	8.03	8.22	8.22	557,400
2019/04/02	8.09	8.20	8.18	438,900
2019/04/01	8.20	8.25	8.25	467,300
2019/03/29	8.30	8.39	8.39	660,700
2019/03/28	8.23	8.34	8.34	526,700
2019/03/27	8.15	8.22	8.22	1,212,000
2019/03/26	7.91	8.26	8.26	739,700
2019/03/25	7.81	7.92	7.91	426,300
2019/03/22	7.82	7.91	7.91	693,900
2019/03/21	7.63	7.92	7.91	802,700
2019/03/20	7.38	7.74	7.74	1,249,200
2019/03/19	7.33	7.41	7.41	1,190,200
2019/03/18	7.20	7.34	7.34	859,400
2019/03/15	7.26	7.37	7.37	1,709,300
2019/03/14	7.02	7.42	7.40	1,072,400
2019/03/12	7.70	7.71	7.70	978,700
2019/03/11	7.70	7.76	7.75	372,600
2019/03/08	7.80	7.88	7.87	328,000
2019/03/07	7.95	8.00	8.00	277,600
2019/03/06	7.90	8.01	8.00	739,900
2019/03/05	8.31	8.34	8.33	522,200
2019/03/04	8.59	8.66	8.65	1,070,300
2019/03/01	8.47	8.57	8.57	617,500
2019/02/28	8.82	8.94	8.94	614,500
2019/02/27	8.86	8.94	8.94	357,700
2019/02/26	8.93	8.95	8.95	101,700
2019/02/25	8.91	9.00	9.00	161,400
2019/02/22	8.92	9.00	9.00	202,500
2019/02/21	8.87	8.94	8.94	266,000
2019/02/20	8.92	9.00	9.00	234,000
2019/02/19	8.93	8.99	8.97	102,600
2019/02/18	8.91	8.97	8.97	80,800
2019/02/15	8.91	8.98	8.98	653,000
2019/02/14	8.88	8.91	8.90	388,600
2019/02/13	8.81	8.85	8.85	753,700
2019/02/12	8.78	8.82	8.78	963,100
2019/02/11	8.96	8.98	8.96	214,200
2019/02/08	8.95	9.00	9.00	312,976
2019/02/07	8.94	8.99	8.99	382,500
2019/02/06	8.98	9.00	8.99	240,200
2019/02/05	8.98	9.00	8.99	240,200
2019/02/04	8.98	9.00	8.99	240,200
2019/02/01	9.02	9.05	9.05	494,200
2019/01/31	8.92	9.03	9.03	1,034,600
2019/01/30	9.13	9.20	9.20	691,400
2019/01/29	9.25	9.30	9.29	243,800
2019/01/28	9.36	9.39	9.39	278,500
2019/01/25	9.45	9.48	9.48	616,800
2019/01/24	9.43	9.48	9.48	424,100
2019/01/23	9.42	9.48	9.48	432,000
2019/01/22	9.40	9.45	9.43	520,600
2019/01/21	9.41	9.48	9.48	674,700
2019/01/18	9.34	9.48	9.48	560,100
2019/01/17	9.32	9.44	9.44	733,300
2019/01/16	9.71	9.75	9.75	972,900
2019/01/15	9.30	9.56	9.56	947,300
2019/01/14	9.24	9.28	9.28	235,700
2019/01/11	9.24	9.28	9.28	170,250
2019/01/10	9.18	9.25	9.25	156,500
2019/01/09	9.18	9.32	9.31	633,200
2019/01/08	8.98	9.22	9.22	378,900
2019/01/07	9.01	9.05	9.01	242,900
2019/01/04	9.03	9.10	9.10	464,300
2019/01/03	8.94	9.00	9.00	165,800
2019/01/02	8.96	9.05	9.05	726,300
2019/01/01	9.00	9.05	9.05	168,300
2018/12/31	9.00	9.05	9.05	168,300
2018/12/28	9.02	9.08	9.08	133,200
2018/12/27	9.02	9.06	9.05	386,700
2018/12/25	8.87	9.05	9.05	148,400
2018/12/24	8.87	9.05	9.05	148,400
2018/12/21	8.80	9.04	9.04	928,400
2018/12/20	8.94	9.05	9.05	396,700
2018/12/19	8.74	8.90	8.88	912,800
2018/12/18	8.69	8.81	8.80	836,100
2018/12/17	9.01	9.10	9.10	752,800
2018/12/14	9.02	9.10	9.10	497,600
2018/12/13	9.00	9.09	9.09	1,075,200
2018/12/12	9.02	9.07	9.07	414,000
2018/12/11	8.89	9.00	9.00	266,500
2018/12/10	8.87	8.98	8.97	363,300
2018/12/07	8.83	9.05	9.05	780,800
2018/12/06	8.76	8.84	8.83	392,700
2018/12/05	8.80	8.87	8.87	216,000
2018/12/04	8.79	8.91	8.90	374,400
2018/12/03	8.78	8.87	8.87	468,600
2018/11/30	8.61	8.80	8.80	1,296,400
2018/11/29	8.78	8.85	8.85	340,600
2018/11/28	8.72	8.88	8.87	370,200
2018/11/27	8.90	8.98	8.98	472,900
2018/11/26	8.92	8.97	8.97	152,100
2018/11/23	8.90	8.94	8.94	226,700
2018/11/22	8.83	8.96	8.96	208,400
2018/11/21	8.70	8.90	8.90	268,900
2018/11/20	8.71	8.79	8.75	224,300
2018/11/19	8.84	8.91	8.90	203,800
2018/11/16	8.73	8.91	8.91	526,900
2018/11/15	8.65	8.79	8.79	638,700
2018/11/14	8.72	8.80	8.80	378,000
2018/11/13	8.70	8.82	8.82	270,600
2018/11/09	8.69	8.72	8.72	371,100
2018/11/08	8.89	9.00	9.00	316,100
2018/11/07	8.88	8.95	8.95	540,000
2018/11/06	8.87	8.96	8.92	217,400
2018/11/05	8.87	8.96	8.92	217,400
2018/11/02	8.89	9.14	9.12	200,400
2018/11/01	8.97	9.09	9.07	225,500
2018/10/31	8.75	9.03	9.03	1,322,300
2018/10/30	8.70	8.84	8.84	484,200
2018/10/29	8.74	8.79	8.78	310,300
2018/10/26	8.67	8.82	8.82	184,300
2018/10/25	8.62	8.74	8.71	338,400
2018/10/24	8.70	8.78	8.78	253,100
2018/10/23	8.67	8.72	8.72	486,800
2018/10/22	8.69	8.96	8.95	330,200
2018/10/19	8.57	8.74	8.74	606,500
2018/10/18	8.46	8.65	8.64	274,100
2018/10/17	8.46	8.59	8.52	927,600
2018/10/16	8.48	8.60	8.60	246,000
2018/10/15	8.48	8.57	8.57	484,300
2018/10/12	8.55	8.61	8.60	374,300
2018/10/11	8.52	8.54	8.53	973,500
2018/10/10	8.85	8.88	8.86	296,800
2018/10/09	8.84	8.88	8.88	503,000
2018/10/08	8.91	8.96	8.95	503,700
2018/10/05	9.12	9.16	9.15	373,600
2018/10/04	9.29	9.37	9.35	1,394,200
2018/10/03	9.37	9.51	9.51	692,400
2018/10/02	9.13	9.42	9.42	533,300
2018/10/01	9.02	9.23	9.23	431,900
2018/09/28	8.98	9.03	9.00	664,000
2018/09/27	9.07	9.13	9.11	513,200
2018/09/26	9.12	9.19	9.18	336,100
2018/09/25	9.10	9.14	9.14	594,600
2018/09/24	9.26	9.28	9.27	974,400
2018/09/21	9.28	9.36	9.36	2,093,300
2018/09/20	9.19	9.30	9.30	447,300
2018/09/19	9.18	9.23	9.23	430,000
2018/09/18	9.02	9.32	9.32	507,600
2018/09/17	9.10	9.20	9.20	332,500
2018/09/14	9.06	9.24	9.21	283,900
2018/09/13	9.10	9.12	9.10	409,900
2018/09/12	9.20	9.34	9.23	385,800
2018/09/11	9.11	9.20	9.20	203,300
2018/09/10	8.96	9.26	9.20	1,164,300
2018/09/07	8.83	8.94	8.90	868,900
2018/09/06	8.81	8.90	8.90	424,100
2018/09/05	9.01	9.11	9.06	492,300
2018/09/04	9.14	9.18	9.17	253,100
2018/08/31	9.06	9.27	9.27	834,800
2018/08/30	9.10	9.30	9.30	330,100
2018/08/29	8.91	9.20	9.20	560,900
2018/08/28	8.86	8.91	8.91	365,000
2018/08/27	8.83	8.87	8.87	222,400
2018/08/24	8.82	8.85	8.85	283,600
2018/08/23	8.86	8.95	8.93	586,400
2018/08/22	8.77	9.25	9.25	524,000
2018/08/21	8.77	9.25	9.25	524,000
2018/08/20	8.68	8.94	8.88	258,300
2018/08/17	8.71	8.80	8.80	533,400
2018/08/16	8.66	8.75	8.75	428,800
2018/08/15	8.81	8.88	8.88	309,400
2018/08/14	8.83	9.05	9.04	393,900
2018/08/13	8.90	9.22	9.22	346,800
2018/08/10	8.95	9.29	9.29	1,396,000
2018/08/09	8.88	9.05	9.05	394,200
2018/08/08	8.88	9.05	9.05	394,200
2018/08/07	8.80	9.00	9.00	420,300
2018/08/06	8.67	8.84	8.84	1,428,179
2018/08/02	8.62	8.78	8.78	728,400
2018/08/01	8.21	8.77	8.77	701,100
2018/07/31	8.17	8.19	8.17	1,215,200
2018/07/30	8.71	8.77	8.74	588,600
2018/07/27	9.11	9.16	9.15	351,200
2018/07/26	9.13	9.24	9.23	206,200
2018/07/25	9.18	9.23	9.23	130,500
2018/07/24	9.15	9.30	9.30	296,200
2018/07/23	9.18	9.25	9.25	317,400
2018/07/20	9.24	9.28	9.28	173,700
2018/07/19	9.14	9.25	9.25	597,800
2018/07/18	9.12	9.30	9.30	574,200
2018/07/17	9.02	9.17	9.17	578,300
2018/07/16	9.00	9.09	9.09	183,800
2018/07/13	9.21	9.29	9.29	345,300
2018/07/12	9.19	9.28	9.28	292,800
2018/07/11	9.04	9.26	9.26	564,500
2018/07/10	9.11	9.23	9.23	674,100
2018/07/09	8.97	9.30	9.30	440,400
2018/07/06	8.85	9.05	9.05	729,500
2018/07/05	8.85	8.88	8.87	353,300
2018/07/04	8.85	8.95	8.95	994,400
2018/07/03	8.83	8.85	8.85	443,900
2018/07/02	8.76	8.90	8.90	222,800
2018/06/29	8.70	8.79	8.79	757,500
2018/06/28	8.80	8.82	8.82	535,600
2018/06/27	8.75	8.85	8.85	352,400
2018/06/26	8.74	8.85	8.85	457,700
2018/06/25	8.73	8.89	8.89	402,700
2018/06/22	8.74	8.82	8.82	759,300
2018/06/21	8.76	8.83	8.83	541,300
2018/06/20	8.65	8.85	8.85	288,100
2018/06/19	8.69	8.70	8.69	920,700
2018/06/15	8.73	8.85	8.85	584,400
2018/06/14	8.73	8.85	8.85	584,400
2018/06/13	8.83	8.88	8.87	389,100
2018/06/12	8.87	8.90	8.90	497,200
2018/06/11	8.79	8.91	8.91	783,800
2018/06/08	8.77	8.90	8.90	351,300
2018/06/07	8.78	8.89	8.89	686,600
2018/06/06	8.78	8.93	8.93	855,000
2018/06/05	8.74	8.87	8.84	1,066,600
2018/06/04	8.65	8.90	8.90	737,000
2018/06/01	8.47	8.90	8.90	9,080,422
2018/05/31	8.48	8.57	8.57	28,355,500
2018/05/30	8.55	8.95	8.95	4,513,700
2018/05/29	8.60	8.65	8.65	1,328,900
2018/05/28	8.60	8.65	8.65	1,328,900
2018/05/25	8.64	8.68	8.67	2,703,600
2018/05/24	8.78	8.88	8.88	1,998,900
2018/05/23	8.80	8.88	8.88	1,250,700
2018/05/22	8.79	8.90	8.90	1,218,750
2018/05/21	8.62	8.76	8.76	856,600
2018/05/18	8.43	8.62	8.60	1,459,800
2018/05/17	8.23	8.45	8.45	1,266,000
2018/05/16	8.23	8.30	8.30	1,655,800
2018/05/15	8.23	8.24	8.23	2,830,300
2018/05/14	8.34	8.42	8.42	1,109,100
2018/05/11	8.39	8.43	8.43	656,600
2018/05/10	8.39	8.43	8.43	716,800
2018/05/09	8.33	8.41	8.41	1,451,800
2018/05/08	8.22	8.30	8.30	771,700
2018/05/07	8.28	8.30	8.30	986,900
2018/05/04	8.29	8.35	8.35	592,600
2018/05/03	8.36	8.41	8.41	330,200
2018/05/02	8.40	8.47	8.47	715,000
2018/05/01	8.36	8.42	8.42	521,600
2018/04/30	8.36	8.42	8.42	521,600
2018/04/27	8.31	8.39	8.39	882,900
2018/04/26	8.23	8.33	8.32	680,000
2018/04/25	8.30	8.38	8.38	646,200
2018/04/24	8.32	8.42	8.41	512,700
2018/04/23	8.30	8.40	8.40	489,080
2018/04/20	8.27	8.41	8.41	740,500
2018/04/19	8.23	8.30	8.30	448,700
2018/04/18	8.22	8.32	8.32	470,000
2018/04/17	8.21	8.27	8.26	586,300
2018/04/16	8.19	8.27	8.27	383,100
2018/04/13	8.24	8.27	8.27	924,010
2018/04/12	8.12	8.23	8.23	745,500
2018/04/11	8.27	8.32	8.32	407,400
2018/04/10	8.23	8.25	8.25	838,100
2018/04/09	8.01	8.23	8.23	1,014,800
2018/04/06	8.08	8.15	8.15	244,700
2018/04/05	8.07	8.15	8.15	1,056,200
2018/04/04	8.11	8.12	8.12	315,100
2018/04/03	8.00	8.13	8.13	632,900
2018/04/02	7.98	8.02	8.01	118,600
2018/03/30	7.90	7.95	7.95	531,900
2018/03/29	7.90	7.95	7.95	531,900
2018/03/28	7.84	7.94	7.93	515,300
2018/03/27	7.83	8.00	8.00	665,100
2018/03/26	7.67	7.88	7.88	422,800
2018/03/23	7.71	7.77	7.77	248,600
2018/03/22	7.85	7.87	7.87	510,000
2018/03/21	7.87	7.94	7.93	555,600
2018/03/20	8.02	8.11	8.11	572,100
2018/03/19	8.01	8.13	8.12	723,748
2018/03/16	8.01	8.03	8.03	856,100
2018/03/15	8.01	8.04	8.04	733,900
2018/03/14	7.95	8.01	8.01	585,200
2018/03/13	7.87	8.02	8.00	708,900
2018/03/12	8.01	8.09	8.09	707,200
2018/03/09	7.98	8.03	8.03	1,038,000
2018/03/08	8.20	8.22	8.22	145,200
2018/03/07	8.15	8.17	8.17	161,600
2018/03/06	8.11	8.18	8.16	239,100
2018/03/02	8.26	8.29	8.29	547,300
2018/03/01	8.37	8.45	8.45	199,800
2018/02/28	8.40	8.47	8.45	160,100
2018/02/27	8.40	8.45	8.45	463,500
2018/02/26	8.46	8.56	8.56	372,700
2018/02/23	8.38	8.50	8.50	365,600
2018/02/22	8.36	8.38	8.38	146,300
2018/02/21	8.35	8.39	8.39	363,300
2018/02/20	8.35	8.40	8.40	640,600
2018/02/19	8.28	8.38	8.38	532,200
2018/02/16	8.37	8.38	8.38	450,300
2018/02/15	8.37	8.38	8.38	450,300
2018/02/14	8.34	8.40	8.40	234,300
2018/02/13	8.31	8.36	8.36	269,300
2018/02/12	8.27	8.34	8.34	213,200
2018/02/09	8.16	8.28	8.28	744,900
2018/02/08	8.30	8.31	8.31	665,500
2018/02/07	8.24	8.29	8.29	305,800
2018/02/06	8.28	8.42	8.41	291,500
2018/02/05	8.37	8.55	8.55	157,100
2018/02/02	8.38	8.53	8.51	269,100
2018/02/01	8.35	8.54	8.50	337,800
2018/01/31	8.44	8.50	8.50	321,700
2018/01/30	8.42	8.50	8.50	286,700
2018/01/29	8.36	8.52	8.47	448,300
2018/01/26	8.57	8.59	8.59	95,300
2018/01/25	8.55	8.57	8.57	812,100
2018/01/24	8.47	8.55	8.55	616,700
2018/01/23	8.41	8.60	8.59	1,251,600
2018/01/22	8.43	8.50	8.50	977,600
2018/01/19	8.21	8.45	8.45	972,000
2018/01/18	8.24	8.36	8.36	433,400
2018/01/17	8.16	8.26	8.25	4,896,600
2018/01/16	8.06	8.16	8.16	204,600
2018/01/15	8.07	8.11	8.11	127,100
2018/01/12	8.09	8.10	8.10	749,200
2018/01/11	8.08	8.10	8.10	527,400
2018/01/10	8.08	8.10	8.10	570,200
2018/01/09	8.06	8.10	8.10	517,900
2018/01/08	8.04	8.07	8.07	834,000
2018/01/05	7.92	8.05	8.05	654,000
2018/01/04	7.88	7.89	7.89	497,400
2018/01/03	7.90	7.91	7.90	1,457,800
2018/01/02	7.84	7.93	7.93	484,900
2017/12/29	7.85	7.89	7.86	250,100
2017/12/28	7.89	7.90	7.90	374,800
2017/12/27	7.90	7.92	7.92	663,600
2017/12/22	7.86	7.97	7.97	1,412,700
2017/12/21	7.80	7.91	7.91	880,060
2017/12/20	7.80	7.83	7.81	472,600
2017/12/19	7.91	7.94	7.94	350,300
2017/12/15	7.92	8.05	8.05	898,800
2017/12/14	7.86	7.90	7.90	144,600
2017/12/13	7.89	7.92	7.92	252,500
2017/12/12	7.88	7.90	7.90	164,600
2017/12/11	7.90	7.90	7.90	266,200
2017/12/08	7.77	7.90	7.90	929,300
2017/12/07	7.90	8.06	8.05	326,600
2017/12/06	8.06	8.10	8.08	346,354
2017/12/05	8.05	8.10	8.10	548,600
2017/12/04	8.04	8.09	8.09	248,700
2017/12/01	8.01	8.08	8.08	1,049,100
2017/11/30	8.00	8.01	8.00	615,000
2017/11/29	8.18	8.20	8.20	341,700
2017/11/28	8.20	8.31	8.31	188,800
2017/11/27	8.20	8.24	8.23	253,500
2017/11/24	8.22	8.25	8.24	294,700
2017/11/23	8.22	8.31	8.31	405,900
2017/11/22	8.33	8.41	8.41	495,100
2017/11/21	8.32	8.40	8.40	573,300
2017/11/20	8.46	8.50	8.50	489,400
2017/11/17	8.34	8.52	8.52	916,100
2017/11/16	8.25	8.57	8.57	722,100
2017/11/15	8.25	8.40	8.36	668,400
2017/11/14	8.40	8.44	8.44	509,900
2017/11/10	8.17	8.30	8.30	1,100,700
2017/11/09	8.21	8.27	8.25	623,100
2017/11/08	8.10	8.25	8.21	327,200
2017/11/07	8.13	8.22	8.22	697,700
2017/11/03	8.11	8.20	8.20	56,000
2017/11/02	8.08	8.16	8.15	145,400
2017/11/01	8.13	8.22	8.20	449,600
2017/10/31	8.13	8.18	8.18	203,600
2017/10/30	8.07	8.15	8.15	280,500
2017/10/27	7.90	8.03	8.03	66,300
2017/10/26	7.90	7.98	7.98	49,400
2017/10/25	7.93	7.97	7.97	179,600
2017/10/24	8.06	8.10	8.10	168,700
2017/10/23	8.11	8.17	8.17	339,800
2017/10/20	8.01	8.11	8.10	258,900
2017/10/19	7.91	8.11	8.10	413,450
2017/10/18	8.00	8.09	8.08	328,900
2017/10/17	8.00	8.09	8.08	328,900
2017/10/16	8.00	8.07	8.06	795,800
2017/10/13	7.86	7.97	7.97	502,800
2017/10/12	7.69	7.83	7.81	512,500
2017/10/11	7.66	7.70	7.70	798,300
2017/10/10	7.52	7.72	7.70	348,300
2017/10/09	7.53	7.57	7.56	97,900
2017/10/06	7.50	7.56	7.52	993,600
2017/10/05	7.50	7.60	7.60	422,300
2017/10/04	7.48	7.56	7.53	539,700
2017/10/03	7.46	7.50	7.50	833,100
2017/10/02	7.49	7.52	7.52	499,700
2017/09/29	7.63	7.69	7.69	696,500
2017/09/28	7.58	7.67	7.67	688,500
2017/09/27	7.44	7.58	7.57	467,600
2017/09/26	7.43	7.49	7.48	242,200
2017/09/25	7.40	7.43	7.43	249,500
2017/09/22	7.49	7.52	7.51	302,600
2017/09/21	7.50	7.54	7.54	297,200
2017/09/20	7.51	7.52	7.52	873,400
2017/09/19	7.63	7.67	7.67	578,400
2017/09/18	7.69	7.80	7.80	1,034,100
2017/09/15	7.87	7.87	7.87	10,278,500
2017/09/14	7.98	8.09	8.09	789,100
2017/09/13	8.04	8.07	8.06	559,700
2017/09/12	7.99	8.04	8.04	400,400
2017/09/11	7.93	8.01	8.01	247,400
2017/09/08	7.95	7.97	7.97	195,700
2017/09/07	7.94	8.02	8.02	344,200
2017/09/06	7.92	7.99	7.99	285,000
2017/09/05	8.03	8.12	8.12	383,200
2017/09/04	8.01	8.07	8.06	667,600
2017/09/01	8.00	8.11	8.10	1,595,200
2017/08/31	8.00	8.11	8.10	1,595,200
2017/08/30	7.80	7.90	7.90	419,900
2017/08/29	7.81	7.88	7.88	195,600
2017/08/28	7.80	7.88	7.88	233,900
2017/08/25	7.75	7.85	7.85	148,300
2017/08/24	7.81	7.90	7.90	223,500
2017/08/23	7.64	7.86	7.86	381,400
2017/08/22	7.61	7.79	7.79	342,700
2017/08/21	7.61	7.68	7.68	191,700
2017/08/18	7.51	7.74	7.74	480,600
2017/08/17	7.49	7.56	7.56	134,300
2017/08/16	7.42	7.53	7.53	403,400
2017/08/15	7.35	7.56	7.56	404,400
2017/08/14	7.42	7.45	7.45	487,900
2017/08/11	7.40	7.46	7.45	685,100
2017/08/10	7.45	7.64	7.64	596,000
2017/08/09	7.79	7.81	7.81	396,900
2017/08/08	7.79	7.81	7.81	396,900
2017/08/07	7.74	7.81	7.81	513,800
2017/08/03	7.94	8.06	8.06	112,000
2017/08/02	7.85	7.90	7.90	359,200
2017/08/01	7.99	8.02	8.02	378,100
2017/07/31	8.00	8.06	8.06	370,100
2017/07/28	8.02	8.10	8.10	79,600
2017/07/27	8.14	8.17	8.14	935,800
2017/07/26	8.16	8.17	8.17	242,600
2017/07/25	8.16	8.17	8.17	300,200
2017/07/24	8.16	8.20	8.18	99,500
2017/07/21	8.16	8.18	8.18	125,300
2017/07/20	8.15	8.16	8.16	149,200
2017/07/19	8.15	8.19	8.19	274,800
2017/07/18	8.14	8.17	8.16	101,500
2017/07/17	8.14	8.21	8.21	250,400
2017/07/14	8.08	8.17	8.17	128,000
2017/07/13	8.12	8.15	8.14	71,200
2017/07/12	8.10	8.16	8.13	86,500
2017/07/11	8.16	8.20	8.20	134,900
2017/07/07	8.03	8.14	8.14	257,900
2017/07/06	8.06	8.12	8.12	211,100
2017/07/05	7.99	8.12	8.12	461,000
2017/07/04	7.97	8.02	8.00	255,100
2017/07/03	7.89	7.98	7.95	406,900
2017/06/30	7.88	7.90	7.88	186,900
2017/06/29	7.89	7.92	7.92	143,500
2017/06/28	7.89	7.93	7.93	1,209,900
2017/06/26	7.88	7.95	7.94	375,600
2017/06/23	7.88	7.95	7.94	375,600
2017/06/22	7.92	7.94	7.94	195,800
2017/06/21	7.92	7.97	7.97	239,600
2017/06/20	8.00	8.04	8.01	70,395
2017/06/16	8.04	8.18	8.18	845,500
2017/06/15	7.98	8.05	8.04	378,800
2017/06/14	7.90	8.04	8.04	397,400
2017/06/13	7.96	8.03	8.00	247,900
2017/06/12	7.92	8.01	8.01	245,600
2017/06/09	7.87	7.94	7.94	402,400
2017/06/08	8.03	8.10	8.05	320,600
2017/06/07	8.13	8.19	8.19	302,600
2017/06/06	8.01	8.19	8.19	209,000
2017/06/05	7.98	8.09	8.09	186,400
2017/06/02	7.94	8.00	7.98	467,600
2017/06/01	8.01	8.10	8.10	511,300
2017/05/31	7.90	7.99	7.99	945,700
2017/05/30	7.89	7.92	7.91	15,700
2017/05/29	7.90	7.94	7.90	308,700
2017/05/26	7.99	8.00	8.00	386,000
2017/05/25	8.05	8.12	8.12	361,100
2017/05/24	8.13	8.19	8.17	685,800
2017/05/23	8.21	8.28	8.28	105,700
2017/05/22	8.35	8.36	8.36	344,800
2017/05/19	8.38	8.41	8.41	148,100
2017/05/18	8.39	8.49	8.49	373,500
2017/05/17	8.47	8.49	8.47	1,264,900
2017/05/16	8.50	8.57	8.57	166,500
2017/05/15	8.63	8.65	8.64	104,100
2017/05/12	8.68	8.70	8.70	200,300
2017/05/11	8.64	8.69	8.69	766,700
2017/05/10	8.60	8.67	8.67	370,200
2017/05/09	8.60	8.67	8.67	370,200
2017/05/08	8.56	8.65	8.65	249,900
2017/05/05	8.65	8.76	8.75	303,000
2017/05/04	8.60	8.89	8.89	210,200
2017/05/03	8.97	9.05	9.05	970,300
2017/05/02	8.90	9.03	9.03	328,100
2017/05/01	8.75	8.91	8.90	368,900
2017/04/28	8.75	8.91	8.90	368,900
2017/04/27	8.72	8.83	8.83	353,400
2017/04/26	8.67	9.00	9.00	484,600
2017/04/25	8.62	8.70	8.66	216,200
2017/04/24	8.59	8.71	8.71	193,600
2017/04/21	8.55	8.61	8.60	501,700
2017/04/20	8.53	8.58	8.56	648,300
2017/04/19	8.53	8.55	8.55	909,500
2017/04/18	8.52	8.55	8.52	248,000
2017/04/17	8.50	8.67	8.66	89,400
2017/04/14	8.66	8.68	8.68	31,700
2017/04/13	8.66	8.68	8.68	31,700
2017/04/12	8.60	8.72	8.72	58,300
2017/04/11	8.65	8.71	8.68	216,900
2017/04/10	8.79	8.82	8.82	125,800
2017/04/07	8.68	8.87	8.85	181,100
2017/04/06	8.84	8.85	8.85	246,600
2017/04/05	9.03	9.05	9.05	295,600
2017/04/04	9.09	9.13	9.13	62,800
2017/04/03	9.08	9.13	9.12	97,100
2017/03/31	9.08	9.17	9.08	78,800
2017/03/30	9.10	9.19	9.19	103,600
2017/03/29	9.07	9.23	9.23	1,189,800
2017/03/28	9.05	9.16	9.16	381,800
2017/03/27	9.00	9.05	9.05	473,400
2017/03/24	8.99	9.12	9.11	637,927
2017/03/23	8.97	9.15	9.15	303,100
2017/03/22	8.98	9.02	9.02	588,900
2017/03/21	9.04	9.13	9.12	374,100
2017/03/17	8.98	9.03	9.02	421,500
2017/03/16	8.84	9.09	9.09	1,539,700
2017/03/15	8.78	8.95	8.95	907,600
2017/03/14	8.87	8.92	8.92	148,000
2017/03/13	8.87	8.92	8.92	512,100
2017/03/10	8.81	8.89	8.89	473,600
2017/03/09	8.75	8.92	8.90	677,300
2017/03/08	8.87	8.92	8.90	857,600
2017/03/07	8.72	8.96	8.94	1,329,400
2017/03/06	8.50	8.78	8.78	565,900
2017/03/03	8.44	8.51	8.51	466,400
2017/03/02	8.39	8.45	8.44	294,000
2017/03/01	8.42	8.50	8.49	200,300
2017/02/28	8.36	8.53	8.53	436,700
2017/02/27	8.47	8.53	8.52	222,100
2017/02/24	8.45	8.50	8.50	95,100
2017/02/23	8.41	8.52	8.50	308,900
2017/02/22	8.45	8.49	8.48	191,600
2017/02/21	8.34	8.49	8.49	276,900
2017/02/20	8.34	8.38	8.36	200,700
2017/02/17	8.42	8.48	8.46	157,800
2017/02/16	8.40	8.55	8.55	400,300
2017/02/15	8.38	8.51	8.49	327,900
2017/02/14	8.45	8.45	8.45	251,600
2017/02/13	8.43	8.52	8.52	306,800
2017/02/10	8.36	8.51	8.51	620,000
2017/02/09	8.36	8.41	8.40	426,800
2017/02/08	8.41	8.47	8.44	518,300
2017/02/07	8.37	8.49	8.48	478,100
2017/01/27	8.17	8.26	8.25	149,100
2017/01/26	8.11	8.18	8.17	459,600
2017/01/25	7.85	8.16	8.16	420,600
2017/01/24	7.64	7.98	7.95	645,400
2017/01/23	7.45	7.70	7.69	622,100
2017/01/20	7.28	7.45	7.45	387,200
2017/01/19	7.34	7.37	7.37	274,700
2017/01/18	7.32	7.34	7.34	426,300
2017/01/17	7.29	7.32	7.32	1,469,000
2017/01/16	7.20	7.31	7.30	583,300
2017/01/13	7.24	7.30	7.30	359,200
2017/01/12	7.22	7.27	7.27	405,800
2017/01/11	7.21	7.29	7.26	280,600
2017/01/10	7.24	7.27	7.27	275,100
2017/01/09	7.29	7.32	7.32	137,300
2017/01/06	7.29	7.32	7.29	375,000
2017/01/05	7.25	7.31	7.31	935,200
2017/01/04	7.16	7.25	7.25	303,700
2017/01/03	7.08	7.24	7.21	1,437,500
2016/12/30	7.10	7.21	7.19	13,600
2016/12/29	7.20	7.22	7.20	48,800
2016/12/28	7.17	7.22	7.21	145,000
2016/12/23	6.94	7.17	7.14	123,700
2016/12/22	6.92	7.03	7.00	277,400
2016/12/21	7.10	7.16	7.15	239,700
2016/12/20	7.17	7.20	7.20	81,500
2016/12/19	7.18	7.20	7.18	42,700
2016/12/16	7.24	7.31	7.30	1,051,700
2016/12/14	7.27	7.32	7.27	91,100
2016/12/13	7.36	7.38	7.38	102,800
2016/12/12	7.31	7.42	7.36	184,100
2016/12/09	7.31	7.52	7.52	366,100
2016/12/08	7.20	7.30	7.30	273,300
2016/12/07	7.08	7.29	7.29	1,634,200
2016/12/06	7.10	7.15	7.12	75,900
2016/12/05	7.05	7.21	7.21	543,300
2016/12/02	7.07	7.12	7.11	625,700
2016/12/01	6.98	7.04	7.03	199,800
2016/11/30	6.97	7.01	7.00	119,000
2016/11/29	6.98	7.02	7.00	359,000
2016/11/28	7.01	7.05	7.04	110,800
2016/11/25	7.09	7.10	7.09	33,400
2016/11/24	7.09	7.21	7.19	765,200
2016/11/23	7.05	7.16	7.15	128,400
2016/11/22	7.13	7.21	7.20	804,400
2016/11/21	7.22	7.26	7.23	28,400
2016/11/18	7.23	7.32	7.32	3,550,000
2016/11/17	7.16	7.24	7.23	30,400
2016/11/16	7.11	7.22	7.21	665,600
2016/11/15	7.09	7.21	7.19	306,600
2016/11/14	7.11	7.19	7.17	200,200
2016/11/11	7.14	7.18	7.18	71,600
2016/11/10	7.12	7.19	7.19	68,500
2016/11/09	7.00	7.11	7.10	429,800
2016/11/08	7.08	7.11	7.10	112,200
2016/11/04	7.13	7.25	7.25	364,200
2016/11/03	7.07	7.23	7.23	146,000
2016/11/01	7.06	7.11	7.10	59,800
2016/10/31	7.05	7.07	7.07	205,400
2016/10/28	7.07	7.17	7.14	31,900
2016/10/27	7.11	7.16	7.16	96,500
2016/10/26	7.06	7.10	7.08	69,400
2016/10/25	7.09	7.13	7.13	28,600
2016/10/24	7.08	7.14	7.13	39,900
2016/10/21	7.06	7.12	7.10	188,800
2016/10/20	7.05	7.08	7.05	166,600
2016/10/19	7.12	7.16	7.16	670,000
2016/10/18	7.20	7.21	7.20	119,600
2016/10/17	7.16	7.20	7.20	66,000
2016/10/14	7.11	7.25	7.23	77,600
2016/10/13	7.20	7.24	7.23	1,364,500
2016/10/12	7.30	7.41	7.39	55,900
2016/10/11	7.36	7.41	7.41	81,000
2016/09/30	7.08	7.11	7.10	217,800
2016/09/29	7.13	7.15	7.13	60,800
2016/09/28	7.03	7.11	7.10	203,700
2016/09/27	6.96	7.07	7.07	749,500
2016/09/26	6.95	6.98	6.97	378,200
2016/09/23	6.91	7.01	7.00	266,300
2016/09/22	6.97	7.00	6.97	213,100
2016/09/21	7.09	7.14	7.13	137,700
2016/09/20	7.11	7.15	7.14	407,200
2016/09/19	7.11	7.14	7.14	782,100
2016/09/16	7.19	7.24	7.19	187,500
2016/09/15	7.22	7.26	7.26	321,000
2016/09/14	7.25	7.29	7.29	185,500
2016/09/13	7.28	7.30	7.28	103,000
2016/09/12	7.43	7.48	7.48	225,900
2016/09/09	7.43	7.48	7.48	225,900
2016/09/08	7.36	7.42	7.42	3,516,400
2016/09/07	7.37	7.43	7.43	317,800
2016/09/06	7.40	7.52	7.49	170,600
2016/09/02	7.33	7.40	7.40	962,500
2016/09/01	7.15	7.34	7.33	233,600
2016/08/31	7.12	7.17	7.17	72,500
2016/08/30	7.10	7.20	7.18	98,700
2016/08/29	7.12	7.16	7.16	575,800
2016/08/26	7.18	7.24	7.24	269,300
2016/08/25	7.25	7.27	7.25	129,500
2016/08/24	7.24	7.32	7.32	617,400
2016/08/23	7.36	7.41	7.39	213,000
2016/08/22	7.39	7.45	7.45	206,300
2016/08/19	7.24	7.37	7.37	380,500
2016/08/18	7.21	7.30	7.30	311,700
2016/08/17	7.15	7.20	7.20	290,300
2016/08/16	7.19	7.22	7.22	196,300
2016/08/15	7.15	7.20	7.20	103,800
2016/08/12	7.06	7.20	7.20	328,700
2016/08/11	6.91	7.10	7.10	252,400
2016/08/10	6.85	6.95	6.94	2,196,500
2016/08/09	6.76	6.82	6.82	760,200
2016/08/08	6.76	6.82	6.82	760,200
2016/08/05	6.78	6.80	6.80	176,000
2016/08/04	6.75	6.81	6.81	697,600
2016/08/03	6.64	6.77	6.77	687,600
2016/08/02	6.66	6.70	6.70	236,300
2016/08/01	6.60	6.61	6.60	1,124,800
2016/07/29	6.61	6.68	6.68	524,500
2016/07/28	6.67	6.75	6.74	194,900
2016/07/27	6.60	6.65	6.65	1,180,000
2016/07/26	6.62	6.65	6.63	195,700
2016/07/25	6.70	6.75	6.74	227,800
2016/07/22	6.68	6.70	6.69	1,330,100
2016/07/21	6.85	6.88	6.88	97,800
2016/07/20	6.86	6.94	6.94	472,500
2016/07/19	6.86	6.90	6.88	69,493
2016/07/18	6.92	6.98	6.97	399,400
2016/07/14	6.77	6.80	6.79	65,900
2016/07/13	6.70	6.78	6.78	148,200
2016/07/12	6.65	6.75	6.75	207,600
2016/07/11	6.75	6.78	6.78	163,900
2016/07/08	6.69	6.73	6.73	43,200
2016/07/07	6.64	6.70	6.69	97,600
2016/07/06	6.76	6.79	6.79	78,400
2016/07/05	6.76	6.79	6.79	78,400
2016/07/04	6.70	6.80	6.79	111,100
2016/07/01	6.70	6.80	6.79	289,100
2016/06/30	6.53	6.74	6.74	337,800
2016/06/29	6.40	6.57	6.57	149,000
2016/06/28	6.30	6.41	6.41	228,500
2016/06/27	6.26	6.31	6.31	158,700
2016/06/22	6.37	6.40	6.40	55,300
2016/06/21	6.40	6.44	6.44	60,700
2016/06/17	6.37	6.55	6.39	496,600
2016/06/16	6.27	6.35	6.32	79,600
2016/06/15	6.32	6.33	6.32	157,400
2016/06/14	6.44	6.51	6.47	83,700
2016/06/13	6.47	6.54	6.54	256,900
2016/06/10	6.60	6.63	6.62	118,500
2016/06/09	6.62	6.63	6.62	34,600
2016/06/08	6.63	6.71	6.70	148,100
2016/06/07	6.53	6.68	6.66	130,200
2016/06/06	6.52	6.60	6.60	100,900
2016/06/03	6.56	6.62	6.61	203,900
2016/06/02	6.71	6.78	6.77	284,400
2016/06/01	6.64	6.73	6.73	411,700
2016/05/31	6.51	6.64	6.64	109,400
2016/05/30	6.45	6.54	6.54	87,900
2016/05/27	6.50	6.53	6.51	30,700
2016/05/26	6.53	6.56	6.55	83,900
2016/05/25	6.50	6.54	6.53	63,700
2016/05/24	6.45	6.52	6.50	67,500
2016/05/23	6.46	6.51	6.49	65,500
2016/05/20	6.35	6.47	6.47	238,800
2016/05/19	6.43	6.50	6.50	134,500
2016/05/18	6.46	6.56	6.56	122,100
2016/05/17	6.45	6.46	6.46	179,200
2016/05/16	6.41	6.46	6.46	91,200
2016/05/13	6.42	6.50	6.50	395,100
2016/05/12	6.42	6.48	6.46	349,400
2016/05/11	6.55	6.58	6.57	114,200
2016/05/10	6.51	6.62	6.60	117,900
2016/05/09	6.63	6.69	6.69	155,100
2016/05/06	6.70	6.73	6.73	203,500
2016/05/05	6.70	6.74	6.73	688,300
2016/05/04	6.88	6.96	6.96	234,100
2016/05/03	6.88	7.02	7.00	467,300
2016/05/02	6.59	6.91	6.90	335,400
2016/04/29	6.59	6.91	6.90	335,400
2016/04/28	6.71	6.78	6.78	257,800
2016/04/27	6.79	6.81	6.80	121,100
2016/04/26	6.78	6.89	6.88	346,700
2016/04/25	6.71	6.84	6.83	515,700
2016/04/22	6.70	6.79	6.78	366,300
2016/04/21	6.54	6.77	6.75	337,000
2016/04/20	6.52	6.62	6.60	553,000
2016/04/19	6.41	6.53	6.53	499,100
2016/04/18	6.31	6.45	6.44	352,100
2016/04/15	6.24	6.46	6.45	569,100
2016/04/14	5.99	6.30	6.30	520,500
2016/04/13	5.91	6.01	6.00	278,400
2016/04/12	5.89	5.92	5.92	78,100
2016/04/11	5.88	5.90	5.89	57,000
2016/04/08	5.86	5.89	5.89	38,700
2016/04/07	5.85	5.90	5.89	163,800
2016/04/06	5.86	5.92	5.91	71,600
2016/04/05	5.83	5.87	5.86	485,100
2016/04/04	5.95	5.98	5.95	146,400
2016/04/01	5.99	6.03	6.01	378,500
2016/03/31	5.96	6.04	6.04	378,700
2016/03/30	5.93	6.00	6.00	200,300
2016/03/29	5.94	5.97	5.97	71,500
2016/03/28	5.98	6.02	6.01	194,000
2016/03/25	5.93	5.97	5.96	766,200
2016/03/24	5.93	5.97	5.96	766,200
2016/03/23	6.00	6.02	6.02	88,500
2016/03/22	5.96	6.04	6.04	502,100
2016/03/21	5.85	5.97	5.96	1,005,000
2016/03/18	5.84	5.94	5.94	296,800
2016/03/17	5.86	5.89	5.88	70,400
2016/03/16	5.84	5.94	5.94	198,300
2016/03/15	5.99	6.12	6.12	340,700
2016/03/14	5.95	6.01	6.01	443,900
2016/03/11	5.86	5.95	5.95	253,200
2016/03/10	5.86	5.91	5.90	241,600
2016/03/09	5.83	5.85	5.85	464,600
2016/03/08	5.94	5.95	5.95	233,900
2016/03/07	6.07	6.11	6.11	90,400
2016/03/04	6.07	6.12	6.09	158,000
2016/03/03	6.09	6.14	6.14	75,700
2016/03/02	6.01	6.17	6.16	124,500
2016/03/01	6.06	6.09	6.08	134,600
2016/02/29	6.06	6.16	6.16	333,500
2016/02/26	5.99	6.11	6.11	224,200
2016/02/25	5.94	6.08	6.08	336,400
2016/02/24	5.88	6.08	6.06	450,000
2016/02/23	5.87	5.97	5.96	452,200
2016/02/22	5.84	5.86	5.86	185,400
2016/02/19	5.67	5.82	5.82	291,200
2016/02/18	5.67	5.70	5.68	897,500
2016/02/17	5.65	5.68	5.68	795,000
2016/02/16	5.60	5.75	5.75	460,200
2016/02/15	5.58	5.60	5.60	305,200
2016/02/12	5.56	5.66	5.65	292,500
2016/02/11	5.75	5.77	5.77	153,100
2016/02/10	5.82	5.85	5.85	184,700
2016/02/09	5.88	5.92	5.92	213,600
2016/02/08	5.88	5.92	5.92	213,600
2016/02/05	5.88	5.92	5.92	213,600
2016/02/04	5.86	5.87	5.87	785,900
2016/02/03	5.97	6.01	6.01	1,010,300
2016/02/02	6.05	6.08	6.08	122,800
2016/02/01	6.10	6.17	6.17	262,700
2016/01/29	6.07	6.17	6.17	426,600
2016/01/28	5.96	6.04	6.02	655,000
2016/01/27	5.95	6.02	6.01	231,500
2016/01/26	5.93	5.98	5.98	765,500
2016/01/25	5.96	5.97	5.96	1,633,700
2016/01/22	5.89	5.96	5.96	1,730,000
2016/01/21	6.01	6.10	6.10	777,200
2016/01/20	6.13	6.15	6.14	414,800
2016/01/19	6.12	6.20	6.20	106,200
2016/01/18	6.00	6.15	6.15	803,700
2016/01/15	6.09	6.14	6.14	199,000
2016/01/14	6.06	6.12	6.11	219,900
2016/01/13	6.03	6.16	6.16	399,000
2016/01/12	6.07	6.11	6.10	525,100
2016/01/11	6.05	6.09	6.08	272,700
2016/01/08	6.02	6.09	6.09	415,100
2016/01/07	6.03	6.16	6.16	265,600
2016/01/06	6.01	6.05	6.05	692,500
2016/01/05	5.97	6.03	6.02	249,900
2016/01/04	5.99	6.04	6.03	194,200
2016/01/01	6.06	6.08	6.08	156,500
2015/12/31	6.06	6.08	6.08	156,500
2015/12/30	5.95	6.14	6.10	243,200
2015/12/29	5.92	5.98	5.98	361,600
2015/12/25	5.90	5.92	5.92	94,500
2015/12/24	5.90	5.92	5.92	94,500
2015/12/23	5.94	5.96	5.94	232,100
2015/12/22	5.95	5.97	5.97	182,500
2015/12/21	5.90	6.03	6.02	117,300
2015/12/18	5.97	6.06	6.05	548,200
2015/12/17	5.85	5.97	5.95	556,200
2015/12/16	5.85	5.88	5.88	483,300
2015/12/15	5.83	5.89	5.89	503,800
2015/12/14	5.81	5.90	5.90	646,100
2015/12/11	5.85	5.90	5.89	423,300
2015/12/10	5.81	5.94	5.92	188,300
2015/12/09	5.80	5.93	5.93	352,300
2015/12/08	5.76	5.82	5.82	568,000
2015/12/07	5.81	5.93	5.93	358,200
2015/12/04	5.76	5.81	5.81	732,400
2015/12/03	5.90	5.95	5.95	375,500
2015/12/02	6.01	6.04	6.04	207,000
2015/12/01	6.02	6.05	6.04	1,345,700
2015/11/30	5.98	6.04	6.03	108,500
2015/11/27	5.99	6.09	6.06	220,800
2015/11/26	5.98	6.08	6.07	2,870,700
2015/11/25	5.99	6.02	6.02	756,100
2015/11/24	6.13	6.18	6.18	176,500
2015/11/23	6.06	6.13	6.11	807,200
2015/11/20	5.95	6.01	6.01	143,900
2015/11/19	6.07	6.07	6.07	408,600
2015/11/18	6.00	6.02	6.02	36,700
2015/11/17	6.00	6.05	6.05	190,700
2015/11/16	5.89	6.00	5.99	79,500
2015/11/13	5.97	6.00	6.00	135,100
2015/11/12	6.03	6.07	6.06	68,200
2015/11/11	6.15	6.20	6.19	63,900
2015/11/10	6.10	6.16	6.16	65,600
2015/11/09	6.10	6.16	6.16	65,600
2015/11/06	6.16	6.17	6.16	110,900
2015/11/05	6.22	6.26	6.24	534,400
2015/11/04	6.31	6.32	6.31	250,800
2015/11/03	6.40	6.50	6.50	253,500
2015/11/02	6.45	6.47	6.45	52,100
2015/10/30	6.49	6.59	6.59	12,006,700
2015/10/29	6.50	6.52	6.52	141,000
2015/10/28	6.58	6.60	6.60	42,000
2015/10/27	6.55	6.63	6.63	271,700
2015/10/26	6.50	6.60	6.58	159,800
2015/10/23	6.47	6.53	6.51	684,200
2015/10/22	6.36	6.46	6.44	570,400
2015/10/21	6.35	6.44	6.35	65,100
2015/10/20	6.31	6.42	6.42	67,100
2015/10/19	6.34	6.40	6.36	82,900
2015/10/16	6.42	6.47	6.45	68,700
2015/10/15	6.30	6.35	6.35	128,100
2015/10/14	6.53	6.56	6.54	59,700
2015/10/13	6.51	6.58	6.57	194,500
2015/10/12	6.55	6.60	6.59	75,300
2015/10/09	6.57	6.62	6.62	284,000
2015/10/08	6.26	6.70	6.70	222,900
2015/10/07	6.11	6.25	6.25	301,000
2015/10/06	6.03	6.12	6.10	104,900
2015/10/05	5.93	5.99	5.99	2,172,400
2015/10/02	5.99	6.01	6.00	777,600
2015/10/01	6.01	6.02	6.02	205,400
2015/09/30	6.01	6.07	6.07	1,617,100
2015/09/29	6.00	6.05	6.03	45,800
2015/09/28	6.05	6.07	6.05	34,000
2015/09/25	6.03	6.10	6.10	1,851,500
2015/09/24	6.01	6.03	6.03	50,900
2015/09/23	6.01	6.03	6.03	50,900
2015/09/22	6.03	6.04	6.03	78,000
2015/09/21	5.99	6.05	6.02	208,700
2015/09/18	6.08	6.14	6.13	82,900
2015/09/17	6.08	6.13	6.11	69,200
2015/09/16	6.05	6.06	6.05	102,200
2015/09/15	6.07	6.12	6.10	111,900
2015/09/14	6.08	6.19	6.18	212,900
2015/09/11	6.01	6.15	6.15	131,400
2015/09/10	6.01	6.15	6.15	131,400
2015/09/09	6.01	6.10	6.10	495,300
2015/09/08	6.05	6.10	6.10	147,600
2015/09/04	6.09	6.17	6.15	51,700
2015/09/03	6.17	6.20	6.20	109,200
2015/09/02	6.12	6.15	6.13	306,300
2015/09/01	6.18	6.24	6.24	173,600
2015/08/31	6.46	6.53	6.50	1,018,800
2015/08/28	6.65	6.65	6.65	1,094,700
2015/08/27	6.54	6.63	6.63	725,700
2015/08/26	6.47	6.55	6.53	98,300
2015/08/25	6.42	6.67	6.67	251,600
2015/08/24	6.46	6.52	6.50	266,700
2015/08/21	6.70	6.78	6.78	1,360,000
2015/08/20	6.92	6.97	6.96	103,200
2015/08/19	6.82	6.94	6.93	35,300
2015/08/18	7.10	7.12	7.10	45,300
2015/08/17	7.20	7.28	7.21	47,300
2015/08/14	7.17	7.22	7.21	215,700
2015/08/13	7.38	7.40	7.39	72,100
2015/08/12	7.45	7.55	7.53	210,000
2015/08/11	7.60	7.61	7.60	363,400
2015/08/07	7.61	7.63	7.61	127,700
2015/08/06	7.61	7.63	7.61	127,700
2015/08/05	7.63	7.75	7.71	55,400
2015/08/04	7.73	7.78	7.77	69,100
2015/08/03	7.85	7.90	7.89	156,800
2015/07/31	8.19	8.27	8.27	75,700
2015/07/30	8.48	8.49	8.49	16,000
2015/07/29	8.50	8.53	8.53	25,500
2015/07/28	8.50	8.53	8.53	35,200
2015/07/27	8.48	8.58	8.48	42,800
2015/07/24	8.60	8.64	8.64	59,500
2015/07/23	8.59	8.60	8.60	36,400
2015/07/22	8.65	8.66	8.65	32,500
2015/07/21	8.61	8.70	8.70	87,100
2015/07/20	8.66	8.70	8.70	136,900
2015/07/17	8.68	8.72	8.72	377,600
2015/07/16	8.68	8.72	8.72	377,600
2015/07/15	8.64	8.70	8.70	345,600
2015/07/14	8.63	8.68	8.68	346,600
2015/07/13	8.68	8.75	8.75	91,100
2015/07/10	8.70	8.75	8.75	164,200
2015/07/09	8.63	8.67	8.65	541,300
2015/07/08	8.60	8.61	8.61	19,900
2015/07/07	8.68	8.70	8.70	404,400
2015/07/06	8.63	8.71	8.71	24,000
2015/07/03	8.60	8.70	8.70	192,300
2015/07/02	8.70	8.71	8.71	86,300
2015/07/01	8.67	8.70	8.70	405,400
2015/06/30	8.61	8.67	8.66	59,700
2015/06/29	8.58	8.62	8.61	39,500
2015/06/26	8.59	8.70	8.70	95,600
2015/06/25	8.69	8.70	8.69	32,700
2015/06/24	8.70	8.77	8.76	143,000
2015/06/23	8.68	8.71	8.70	91,400
2015/06/22	8.70	8.72	8.72	35,000
2015/06/19	8.57	8.71	8.69	107,000
2015/06/18	8.51	8.64	8.63	25,200
2015/06/17	8.52	8.58	8.57	49,100
2015/06/16	8.45	8.52	8.50	60,400
2015/06/12	8.38	8.48	8.48	1,203,600
2015/06/11	8.43	8.47	8.43	636,200
2015/06/10	8.39	8.55	8.53	554,800
2015/06/09	8.41	8.48	8.45	125,200
2015/06/08	8.63	8.65	8.63	66,200
2015/06/05	8.75	8.79	8.77	63,300
2015/06/04	8.83	8.89	8.89	61,400
2015/06/03	8.79	8.84	8.84	70,900
2015/06/02	8.87	8.89	8.89	155,000
2015/06/01	9.15	9.22	9.22	24,700
2015/05/29	9.15	9.22	9.22	24,700
2015/05/28	9.20	9.22	9.22	12,400
2015/05/27	9.15	9.21	9.18	42,100
2015/05/26	9.23	9.27	9.26	21,200
2015/05/22	9.23	9.24	9.23	77,900
2015/05/21	9.25	9.27	9.27	34,300
2015/05/20	9.27	9.29	9.27	60,400
2015/05/19	9.27	9.30	9.30	31,800
2015/05/18	9.24	9.26	9.26	46,200
2015/05/15	9.33	9.34	9.34	103,000
2015/05/14	9.31	9.34	9.34	389,100
2015/05/13	9.31	9.35	9.34	48,200
2015/05/12	9.38	9.45	9.45	68,800
2015/05/11	9.33	9.46	9.45	83,000
2015/05/08	9.30	9.38	9.30	1,700
2015/05/07	9.28	9.30	9.29	39,300
2015/05/06	9.31	9.39	9.35	7,200
2015/05/05	9.42	9.46	9.45	409,800
2015/05/04	9.34	9.38	9.36	110,600
2015/05/01	9.27	9.44	9.44	62,600
2015/04/30	9.27	9.44	9.44	62,600
2015/04/29	9.31	9.41	9.41	40,300
2015/04/28	9.30	9.42	9.42	55,800
2015/04/27	9.30	9.42	9.41	72,600
2015/04/24	9.23	9.34	9.33	1,526,100
2015/04/23	9.28	9.33	9.32	62,200
2015/04/22	9.31	9.41	9.40	70,000
2015/04/21	9.24	9.35	9.35	103,200
2015/04/20	9.24	9.34	9.33	51,300
2015/04/17	9.28	9.34	9.30	68,600
2015/04/16	9.41	9.45	9.45	223,400
2015/04/15	9.40	9.40	9.40	222,700
2015/04/14	9.27	9.40	9.40	234,400
2015/04/13	9.35	9.40	9.40	88,400
2015/04/10	9.36	9.43	9.43	239,100
2015/04/09	9.31	9.42	9.42	78,300
2015/04/08	9.34	9.40	9.40	111,800
2015/04/07	9.28	9.35	9.35	16,800
2015/04/06	9.31	9.41	9.41	89,900
2015/04/02	9.30	9.37	9.35	12,700
2015/04/01	9.23	9.39	9.35	57,000
2015/03/31	9.27	9.39	9.39	244,900
2015/03/30	9.35	9.41	9.40	374,500
2015/03/27	9.24	9.26	9.26	40,300
2015/03/26	9.22	9.28	9.28	20,400
2015/03/25	9.13	9.24	9.20	18,500
2015/03/24	9.18	9.25	9.21	16,000
2015/03/23	9.09	9.19	9.17	17,200
2015/03/20	9.10	9.17	9.10	92,000
2015/03/19	9.25	9.29	9.29	40,400
2015/03/18	9.39	9.43	9.43	37,400
2015/03/17	9.54	9.60	9.58	130,700
2015/03/16	9.53	9.59	9.57	108,400
2015/03/13	9.50	9.60	9.56	54,900
2015/03/12	9.45	9.62	9.60	67,300
2015/03/11	9.49	9.59	9.58	639,800
2015/03/10	9.56	9.69	9.69	338,800
2015/03/09	9.27	9.53	9.53	108,000
2015/03/05	8.92	8.97	8.97	90,900
2015/03/04	8.88	8.92	8.92	39,700
2015/03/03	8.72	8.86	8.86	126,700
2015/03/02	8.62	8.79	8.79	409,500
2015/02/27	8.63	8.73	8.72	35,600
2015/02/26	8.70	8.72	8.72	37,200
2015/02/25	8.56	8.69	8.68	131,500
2015/02/24	8.49	8.61	8.55	567,700
2015/02/23	8.49	8.54	8.54	363,000
2015/02/19	8.54	8.61	8.61	39,100
2015/02/18	8.54	8.61	8.61	39,100
2015/02/17	8.51	8.54	8.53	649,100
2015/02/16	8.51	8.60	8.60	71,600
2015/02/13	8.50	8.53	8.53	90,300
2015/02/12	8.53	8.54	8.54	158,300
2015/02/11	8.60	8.62	8.61	191,400
2015/02/10	8.62	8.72	8.72	53,600
2015/02/09	8.60	8.63	8.60	123,700
2015/02/06	8.67	8.77	8.75	85,100
2015/02/05	8.79	8.84	8.82	88,800
2015/02/04	8.80	8.84	8.84	448,100
2015/02/03	8.82	8.89	8.89	118,000
2015/02/02	8.81	8.86	8.86	59,100
2015/01/30	8.83	8.88	8.88	923,500
2015/01/29	8.81	8.83	8.82	393,900
2015/01/28	8.94	8.98	8.98	116,000
2015/01/27	8.93	8.94	8.94	306,700
2015/01/26	8.93	8.97	8.97	32,000
2015/01/23	8.91	8.93	8.92	225,200
2015/01/22	8.94	8.97	8.94	253,000
2015/01/21	8.98	9.00	8.98	73,400
2015/01/20	8.97	9.00	8.99	139,200
2015/01/19	8.95	8.98	8.98	41,200
2015/01/16	8.92	8.99	8.92	369,900
2015/01/15	9.02	9.02	9.02	154,800
2015/01/14	8.91	9.02	9.02	125,100
2015/01/13	8.90	8.96	8.90	139,500
2015/01/12	8.96	9.00	8.96	80,100
2015/01/09	9.04	9.12	9.12	545,400
2015/01/08	8.96	9.02	9.02	1,215,900
2015/01/07	8.92	9.01	9.00	428,400
2015/01/06	8.94	8.97	8.96	84,600
2015/01/05	9.00	9.02	9.02	32,400
2015/01/02	9.01	9.02	9.02	8,100
2015/01/01	9.00	9.00	9.00	25,200
2014/12/31	9.00	9.00	9.00	25,200
2014/12/30	9.00	9.03	9.02	55,800
2014/12/29	9.02	9.07	9.07	226,800
2014/12/26	0.00	9.14	9.02	48,600
2014/12/25	9.00	9.06	9.02	48,600
2014/12/24	9.00	9.06	9.02	48,600
2014/12/23	9.01	9.04	9.04	128,700
2014/12/22	9.12	9.19	9.19	89,100
2014/12/19	9.13	9.24	9.23	70,200
2014/12/18	9.13	9.21	9.20	77,400
2014/12/17	9.09	9.24	9.13	29,700
2014/12/16	9.00	9.14	9.14	409,500
2014/12/15	9.08	9.14	9.08	76,500
2014/12/12	9.23	9.34	9.33	105,300
2014/12/11	9.16	9.26	9.26	57,600
2014/12/10	9.09	9.18	9.16	101,700
2014/12/09	9.09	9.19	9.18	324,900
2014/12/08	9.15	9.30	9.30	15,300
2014/12/05	9.10	9.31	9.30	65,700
2014/12/04	9.09	9.15	9.09	24,300
2014/12/03	9.09	9.27	9.22	56,700
2014/12/02	9.03	9.07	9.05	60,300
2014/12/01	9.11	9.16	9.11	46,800
2014/11/28	9.20	9.23	9.22	231,300
2014/11/27	9.25	9.31	9.31	7,200
2014/11/26	9.22	9.29	9.28	207,000
2014/11/25	9.22	9.26	9.22	43,200
2014/11/24	9.33	9.36	9.36	169,200
2014/11/21	9.23	9.29	9.28	54,900
2014/11/20	9.30	9.34	9.33	2,078,100
2014/11/19	9.26	9.29	9.28	12,600
2014/11/18	9.11	9.22	9.22	82,800
2014/11/17	9.27	9.33	9.27	36,900
2014/11/14	9.38	9.47	9.47	47,700
2014/11/13	9.30	9.41	9.41	120,600
2014/11/12	9.25	9.36	9.35	26,100
2014/11/11	9.27	9.36	9.33	95,400
2014/11/10	9.30	9.36	9.35	43,200
2014/11/07	9.23	9.31	9.30	36,900
2014/11/06	9.30	9.36	9.35	56,700
2014/11/05	9.38	9.50	9.38	8,100
2014/11/04	9.38	9.41	9.38	45,900
2014/11/03	9.43	9.50	9.44	31,500
2014/10/31	9.49	9.60	9.60	120,600
2014/10/30	9.40	9.50	9.44	424,800
2014/10/29	9.38	9.47	9.40	119,700
2014/10/28	9.38	9.42	9.40	59,400
2014/10/27	9.40	9.44	9.44	402,300
2014/10/24	9.40	9.49	9.48	156,600
2014/10/23	9.41	9.48	9.48	142,200
2014/10/22	9.39	9.49	9.41	278,800
2014/10/21	9.39	9.49	9.41	278,800
2014/10/20	9.40	9.58	9.57	50,400
2014/10/16	9.40	9.47	9.45	1,357,200
2014/10/15	9.32	9.46	9.42	44,100
2014/10/14	9.31	9.39	9.36	34,200
2014/10/13	9.30	9.37	9.37	197,100
2014/10/10	9.48	9.49	9.48	22,500
2014/10/09	9.47	9.63	9.63	34,200
2014/10/08	9.48	9.50	9.50	47,700
2014/10/07	9.47	9.55	9.55	174,600
2014/10/06	9.49	9.54	9.53	608,400
2014/10/03	9.49	9.54	9.53	608,400
2014/10/02	9.49	9.51	9.51	24,300
2014/10/01	9.47	9.51	9.49	28,800
2014/09/30	9.47	9.53	9.53	90,900
2014/09/29	9.55	9.60	9.57	66,600
2014/09/26	9.47	9.70	9.70	120,600
2014/09/25	9.45	9.50	9.50	204,300
2014/09/24	9.54	9.57	9.55	101,700
2014/09/23	9.73	9.78	9.78	98,100
2014/09/22	9.72	9.79	9.75	125,100
2014/09/19	9.75	9.83	9.83	106,200
2014/09/18	9.63	9.82	9.80	94,500
2014/09/17	9.92	9.95	9.92	333,000
2014/09/16	9.83	9.93	9.92	72,900
2014/09/15	10.05	10.07	10.06	59,400
2014/09/12	10.25	10.29	10.25	3,600
2014/09/11	10.14	10.30	10.27	158,400
2014/09/10	10.19	10.23	10.22	102,600
2014/09/09	10.24	10.27	10.24	12,600
2014/09/08	10.20	10.34	10.33	83,700
2014/09/05	10.25	10.34	10.33	101,700
2014/09/04	10.20	10.31	10.22	90,000
2014/09/03	10.18	10.27	10.22	162,900
2014/09/02	10.30	10.30	10.30	80,100
2014/08/29	10.40	10.45	10.40	98,100
2014/08/28	10.43	10.52	10.45	62,100
2014/08/27	10.39	10.50	10.46	16,200
2014/08/26	10.39	10.49	10.41	165,600
2014/08/25	10.34	10.40	10.36	27,900
2014/08/22	10.33	10.45	10.43	33,300
2014/08/21	10.34	10.38	10.36	46,800
2014/08/20	10.34	10.40	10.34	274,500
2014/08/18	10.33	10.60	10.52	163,800
2014/08/15	10.24	10.40	10.39	179,100
2014/08/14	10.30	10.35	10.31	272,700
2014/08/13	10.20	10.42	10.39	932,400
2014/08/12	10.20	10.42	10.40	432,900
2014/08/11	10.00	10.19	10.17	100,800
2014/08/08	9.98	10.08	10.00	74,700
2014/08/07	10.10	10.19	10.19	99,900
2014/08/06	10.29	10.30	10.29	159,300
2014/08/05	10.39	10.46	10.46	25,200
2014/08/04	10.55	10.60	10.59	83,700
2014/08/01	10.60	10.67	10.65	58,500
2014/07/31	10.62	10.71	10.69	297,900
2014/07/30	10.68	10.78	10.77	490,500
2014/07/29	10.59	10.75	10.75	140,400
2014/07/28	10.66	10.79	10.79	53,100
2014/07/25	10.66	10.79	10.79	53,100
2014/07/24	10.70	10.79	10.73	7,200
2014/07/23	10.62	10.74	10.70	105,300
2014/07/22	10.58	10.75	10.75	117,900
2014/07/21	10.67	10.75	10.73	88,200
2014/07/18	10.53	10.79	10.79	28,800
2014/07/17	10.70	10.78	10.77	23,400
2014/07/16	10.57	10.76	10.76	265,500
2014/07/15	10.52	10.53	10.53	45,000
2014/07/14	10.55	10.58	10.56	14,400
2014/07/11	10.54	10.65	10.65	18,900
2014/07/10	10.55	10.65	10.61	117,900
2014/07/09	10.69	10.78	10.69	551,700
2014/07/08	10.61	10.70	10.70	165,600
2014/07/07	10.70	10.72	10.70	280,800
2014/07/04	10.65	10.70	10.69	92,700
2014/07/03	10.52	10.72	10.71	398,700
2014/07/02	10.55	10.71	10.70	198,000
2014/07/01	10.54	10.65	10.60	52,200
2014/06/30	10.60	10.67	10.66	105,300
2014/06/27	10.39	10.63	10.62	103,500
2014/06/26	10.37	10.51	10.50	3,428,100
2014/06/25	10.33	10.48	10.47	351,900
2014/06/24	10.33	10.45	10.44	230,400
2014/06/23	10.32	10.44	10.41	16,200
2014/06/20	10.45	10.48	10.48	136,800
2014/06/19	10.45	10.46	10.45	1,144,800
2014/06/18	10.45	10.53	10.46	101,700
2014/06/17	10.32	10.49	10.45	131,400
2014/06/16	10.33	10.48	10.48	315,900
2014/06/13	10.36	10.40	10.36	90,000
2014/06/12	10.30	10.40	10.32	15,300
2014/06/11	10.25	10.37	10.36	68,400
2014/06/10	10.24	10.29	10.29	139,500
2014/06/09	10.21	10.30	10.29	60,300
2014/06/06	10.10	10.30	10.30	56,700
2014/06/05	10.15	10.20	10.19	105,300
2014/06/04	10.32	10.47	10.42	99,000
2014/06/03	10.40	10.50	10.41	81,900
2014/06/02	10.51	10.52	10.52	9,900
2014/05/30	10.39	10.49	10.49	72,900
2014/05/29	10.31	10.41	10.38	38,700
2014/05/28	10.38	10.50	10.41	842,400
2014/05/27	10.40	10.56	10.51	142,200
2014/05/26	10.30	10.50	10.50	249,300
2014/05/23	10.36	10.46	10.46	17,100
2014/05/21	10.30	10.47	10.45	106,200
2014/05/20	10.11	10.46	10.36	51,300
2014/05/19	10.23	10.30	10.30	46,800
2014/05/16	10.10	10.27	10.23	229,500
2014/05/15	10.35	10.37	10.35	306,000
2014/05/14	10.35	10.50	10.50	890,100
2014/05/13	10.32	10.40	10.40	1,004,400
2014/05/12	10.32	10.40	10.40	1,004,400
2014/05/09	10.40	10.44	10.44	74,700
2014/05/08	10.50	10.57	10.57	53,100
2014/05/07	10.50	10.64	10.64	334,800
2014/05/06	10.34	10.50	10.50	63,000
2014/05/05	10.25	10.35	10.33	59,400
2014/05/02	10.21	10.33	10.30	178,200
2014/05/01	10.12	10.22	10.21	67,500
2014/04/30	10.12	10.22	10.21	67,500
2014/04/28	10.06	10.15	10.15	56,700
2014/04/25	10.05	10.18	10.15	142,200
2014/04/24	10.16	10.16	10.16	18,900
2014/04/23	9.99	10.24	10.22	2,141,100
2014/04/22	9.81	10.00	9.98	65,700
2014/04/18	9.81	9.89	9.87	62,100
2014/04/17	9.81	9.89	9.87	62,100
2014/04/16	9.82	9.86	9.85	35,100
2014/04/15	9.80	9.84	9.83	59,400
2014/04/11	9.77	9.83	9.82	202,500
2014/04/10	9.76	9.81	9.79	146,700
2014/04/09	9.76	9.82	9.81	134,100
2014/04/07	9.78	9.80	9.80	155,700
2014/04/04	9.78	9.85	9.85	101,700
2014/04/03	9.76	9.82	9.80	231,300
2014/04/02	9.72	9.77	9.76	231,300
2014/04/01	9.70	9.80	9.79	197,100
2014/03/31	9.67	9.74	9.74	104,400
2014/03/28	9.68	9.73	9.73	103,500
2014/03/27	9.69	9.71	9.71	128,700
2014/03/26	9.66	9.70	9.69	42,300
2014/03/25	9.66	9.70	9.70	16,200
2014/03/24	9.60	9.75	9.75	214,200
2014/03/21	9.63	9.72	9.72	115,200
2014/03/20	9.65	9.67	9.66	129,600
2014/03/19	9.66	9.71	9.70	89,100
2014/03/18	9.68	9.83	9.82	67,500
2014/03/17	9.65	9.84	9.84	2,214,900
2014/03/14	9.59	9.72	9.70	749,700
2014/03/13	9.39	9.54	9.54	389,700
2014/03/11	9.10	9.12	9.12	66,600
2014/03/10	9.09	9.12	9.12	82,800
2014/03/07	9.06	9.13	9.13	882,000
2014/03/06	8.98	9.03	9.03	181,800
2014/03/05	8.98	9.04	9.02	2,353,500
2014/03/04	9.05	9.14	9.14	53,100
2014/03/03	9.05	9.16	9.11	59,400
2014/02/28	9.07	9.19	9.19	41,400
2014/02/27	9.11	9.17	9.17	168,300
2014/02/26	9.15	9.20	9.19	187,200
2014/02/25	9.15	9.16	9.16	114,300
2014/02/24	9.14	9.20	9.20	126,000
2014/02/21	9.20	9.20	9.20	69,300
2014/02/20	9.15	9.20	9.20	44,100
2014/02/19	9.19	9.21	9.21	281,700
2014/02/18	9.05	9.19	9.19	375,300
2014/02/17	8.96	9.05	9.04	436,500
2014/02/14	8.90	8.97	8.96	278,100
2014/02/13	8.84	8.98	8.94	48,600
2014/02/12	8.99	9.02	9.00	135,000
2014/02/11	8.84	8.97	8.96	249,300
2014/02/10	8.97	9.00	8.99	73,800
2014/02/07	9.09	9.17	9.09	38,700
2014/02/06	9.07	9.09	9.09	178,200
2014/02/05	9.05	9.10	9.09	139,500
2014/02/04	8.95	9.12	9.08	556,200
2014/02/03	9.15	9.28	9.24	36,900
2014/01/31	9.27	9.30	9.30	18,000
2014/01/30	9.27	9.30	9.30	18,000
2014/01/29	9.23	9.30	9.30	716,400
2014/01/28	9.24	9.30	9.30	727,200
2014/01/27	9.22	9.30	9.30	199,800
2014/01/24	9.21	9.29	9.24	128,700
2014/01/23	9.10	9.22	9.22	226,800
2014/01/22	9.39	9.40	9.39	51,300
2014/01/21	9.41	9.50	9.49	112,500
2014/01/20	9.40	9.50	9.50	31,500
2014/01/17	9.29	9.50	9.50	144,000
2014/01/16	9.27	9.32	9.32	205,200
2014/01/15	9.48	9.48	9.48	93,600
2014/01/14	9.45	9.50	9.50	262,800
2014/01/13	9.50	9.60	9.53	170,100
2014/01/10	9.30	9.50	9.50	260,100
2014/01/09	9.18	9.36	9.36	487,800
2014/01/08	9.48	9.52	9.52	92,700
2014/01/07	9.49	9.51	9.50	168,300
2014/01/06	9.48	9.50	9.49	267,300
2014/01/02	9.45	9.49	9.46	398,700
2014/01/01	9.41	9.51	9.50	226,800
2013/12/31	9.41	9.51	9.50	226,800
2013/12/30	9.46	9.50	9.50	230,400
2013/12/27	9.38	9.45	9.42	68,400
2013/12/20	9.37	9.44	9.44	234,900
2013/12/19	9.30	9.41	9.37	202,500
2013/12/18	9.44	9.51	9.51	276,300
2013/12/17	9.45	9.56	9.56	95,400
2013/12/16	9.53	9.58	9.55	29,700
2013/12/13	9.45	9.64	9.61	104,400
2013/12/12	9.33	9.85	9.84	649,800
2013/12/11	9.37	9.50	9.47	243,000
2013/12/10	9.92	9.95	9.92	488,700
2013/12/09	9.95	9.97	9.96	250,200
2013/12/06	9.95	10.02	9.97	158,400
2013/12/05	9.94	10.00	9.95	144,900
2013/12/04	10.16	10.22	10.22	55,800
2013/12/03	10.23	10.30	10.26	84,600
2013/12/02	10.26	10.34	10.34	25,200
2013/11/29	10.30	10.36	10.36	41,400
2013/11/28	10.30	10.40	10.39	59,400
2013/11/27	10.29	10.36	10.36	125,100
2013/11/26	10.43	10.46	10.45	63,900
2013/11/25	10.33	10.50	10.43	46,800
2013/11/22	10.45	10.55	10.54	177,300
2013/11/21	10.62	10.65	10.63	92,700
2013/11/20	10.64	10.68	10.68	626,400
2013/11/19	10.60	10.70	10.69	31,500
2013/11/18	10.62	10.68	10.68	205,200
2013/11/15	10.60	10.66	10.66	202,500
2013/11/14	10.65	10.67	10.67	104,400
2013/11/13	10.67	10.68	10.68	57,600
2013/11/12	10.65	10.68	10.68	79,200
2013/11/11	10.51	10.64	10.64	153,000
2013/11/08	10.50	10.53	10.53	252,900
2013/11/07	10.47	10.81	10.81	93,600
2013/11/06	11.12	11.12	11.12	71,100
2013/11/05	11.15	11.25	11.19	396,900
2013/11/04	11.20	11.36	11.31	124,200
2013/11/01	11.20	11.35	11.31	67,500
2013/10/31	11.32	11.35	11.33	333,900
2013/10/30	11.36	11.40	11.36	16,200
2013/10/29	11.35	11.46	11.35	282,600
2013/10/28	11.35	11.44	11.35	87,300
2013/10/25	11.19	11.50	11.49	323,100
2013/10/24	11.22	11.38	11.39	154,800
2013/10/23	11.17	11.39	11.36	111,600
2013/10/22	10.95	11.15	11.15	120,600
2013/10/21	10.96	11.03	11.03	130,500
2013/10/18	10.83	10.90	10.89	54,900
2013/10/17	10.66	10.90	10.89	207,900
2013/10/16	10.58	10.65	10.62	46,800
2013/10/15	10.50	10.53	10.53	18,900
2013/10/14	10.50	10.53	10.53	18,900
2013/10/11	10.51	10.58	10.57	316,800
2013/10/09	10.33	10.42	10.33	21,600
2013/10/08	10.35	10.45	10.37	108,000
2013/10/07	10.30	10.46	10.45	117,000
2013/10/04	10.13	10.32	10.26	82,800
2013/10/03	10.08	10.12	10.11	282,600
2013/10/02	10.00	10.10	10.10	125,100
2013/10/01	10.00	10.06	10.05	18,000
2013/09/30	10.09	10.11	10.11	360,000
2013/09/27	10.04	10.15	10.13	202,500
2013/09/26	10.03	10.16	10.10	225,900
2013/09/25	10.00	10.10	10.10	144,900
2013/09/24	9.98	10.04	10.03	116,100
2013/09/23	9.94	10.00	10.00	96,300
2013/09/20	9.97	9.99	9.99	168,300
2013/09/19	9.97	10.06	10.06	263,700
2013/09/18	9.95	10.00	9.97	209,700
2013/09/17	9.96	9.99	9.99	180,000
2013/09/16	9.96	10.00	10.00	68,400
2013/09/13	9.90	9.97	9.92	213,300
2013/09/12	9.88	9.97	9.96	405,900
2013/09/11	9.78	10.10	10.10	162,900
2013/09/10	9.96	10.00	9.96	149,400
2013/09/06	9.95	9.97	9.97	76,500
2013/09/05	9.92	9.97	9.92	23,400
2013/09/04	9.90	9.98	9.92	251,100
2013/09/03	10.06	10.20	10.16	152,100
2013/09/02	10.03	10.12	10.06	182,700
2013/08/30	10.20	10.23	10.20	265,500
2013/08/29	10.21	10.25	10.25	99,000
2013/08/28	10.42	10.58	10.53	85,500
2013/08/27	10.79	10.90	10.88	111,600
2013/08/26	11.00	11.21	11.20	36,000
2013/08/23	10.76	11.00	10.93	59,400
2013/08/22	10.72	10.76	10.76	104,400
2013/08/21	11.00	11.12	11.00	4,500
2013/08/20	11.06	11.14	11.10	74,700
2013/08/19	11.05	11.27	11.20	100,800
2013/08/16	11.25	11.29	11.25	36,900
2013/08/15	11.12	11.28	11.25	490,500
2013/08/14	11.04	11.20	11.20	71,100
2013/08/13	10.98	11.04	11.04	379,800
2013/08/12	11.19	11.22	11.21	151,200
2013/08/09	11.15	11.24	11.24	276,300
2013/08/08	11.15	11.24	11.24	276,300
2013/08/07	11.15	11.24	11.24	276,300
2013/08/06	11.10	11.24	11.18	275,400
2013/08/05	11.13	11.24	11.22	188,100
2013/08/02	11.68	11.69	11.69	264,600
2013/08/01	11.82	11.92	11.90	62,100
2013/07/31	11.86	11.90	11.90	307,800
2013/07/30	11.90	11.98	11.97	257,400
2013/07/29	11.84	11.98	11.93	201,600
2013/07/26	11.89	11.95	11.93	228,600
2013/07/25	11.94	11.96	11.94	119,700
2013/07/24	11.90	11.98	11.95	104,400
2013/07/23	11.93	11.98	11.94	129,600
2013/07/22	11.91	11.97	11.96	120,600
2013/07/19	11.91	11.96	11.96	36,900
2013/07/18	11.91	11.97	11.96	78,300
2013/07/17	11.85	11.96	11.96	103,500
2013/07/16	11.80	11.90	11.84	73,800
2013/07/15	11.95	11.99	11.95	182,700
2013/07/12	11.96	12.00	11.99	60,300
2013/07/11	11.83	11.99	11.99	350,100
2013/07/10	11.83	11.92	11.91	54,900
2013/07/09	11.87	11.94	11.88	322,200
2013/07/08	11.88	11.94	11.94	134,100
2013/07/05	12.00	12.01	12.01	215,100
2013/07/04	11.92	12.01	12.00	442,800
2013/07/03	11.97	12.01	12.01	227,700
2013/07/02	11.97	12.00	11.99	67,500
2013/07/01	11.82	12.02	12.01	426,600
2013/06/28	11.97	12.01	12.01	63,900
2013/06/27	11.90	12.10	12.02	254,700
2013/06/26	11.80	12.02	12.00	139,500
2013/06/25	11.79	11.98	11.90	405,900
2013/06/24	11.85	11.91	11.85	279,900
2013/06/21	11.87	12.19	12.10	35,100
2013/06/20	12.06	12.10	12.06	9,900
2013/06/19	12.20	12.37	12.22	68,400
2013/06/18	12.36	12.38	12.38	56,700
2013/06/17	12.08	12.36	12.36	27,000
2013/06/14	12.00	12.20	12.08	18,000
2013/06/13	12.10	12.39	12.39	61,200
2013/06/12	11.92	12.20	12.19	82,800
2013/06/11	11.90	12.20	12.06	90,000
2013/06/10	12.13	12.49	12.50	14,400
2013/06/07	12.00	12.29	12.10	82,800
2013/06/06	12.49	12.50	12.50	156,600
2013/06/05	12.60	12.84	12.62	22,500
2013/06/04	12.92	13.09	13.01	47,700
2013/06/03	12.80	13.08	13.07	63,900
2013/05/31	12.80	12.90	12.80	38,700
2013/05/30	12.96	13.10	13.10	45,900
2013/05/29	12.82	13.10	13.10	153,000
2013/05/28	12.78	12.91	12.82	33,300
2013/05/27	12.78	12.80	12.80	95,400
2013/05/24	12.61	12.75	12.74	80,100
2013/05/23	12.61	12.75	12.74	80,100
2013/05/22	12.56	12.79	12.79	39,600
2013/05/21	12.51	12.75	12.75	177,300
2013/05/20	12.51	12.56	12.55	31,500
2013/05/17	12.68	12.71	12.71	267,300
2013/05/16	12.50	12.71	12.71	117,900
2013/05/15	12.62	12.70	12.69	105,300
2013/05/14	12.54	12.62	12.62	67,500
2013/05/13	12.50	12.65	12.65	116,100
2013/05/10	12.68	12.70	12.70	40,500
2013/05/09	0.00	12.80	12.70	93,600
2013/05/08	12.50	12.71	12.70	93,600
2013/05/07	12.29	12.69	12.70	225,900
2013/05/06	12.24	12.28	12.28	75,600
2013/05/03	12.06	12.27	12.12	141,300
2013/05/02	12.03	12.10	12.08	72,000
2013/05/01	12.00	12.04	12.00	109,800
2013/04/30	12.00	12.04	12.00	109,800
2013/04/29	12.00	12.01	12.00	61,200
2013/04/26	11.97	12.01	12.01	261,000
2013/04/25	12.17	12.19	12.19	103,500
2013/04/24	12.26	12.35	12.33	94,500
2013/04/23	12.24	12.25	12.25	146,700
2013/04/22	12.22	12.25	12.23	78,300
2013/04/19	12.11	12.24	12.23	158,400
2013/04/18	12.00	12.13	12.10	108,000
2013/04/17	11.97	12.06	12.01	114,300
2013/04/16	11.90	11.98	11.97	27,000
2013/04/15	11.80	12.00	11.95	30,600
2013/04/12	11.99	12.03	12.00	168,300
2013/04/11	11.78	12.01	12.01	294,300
2013/04/10	12.00	12.05	12.04	178,200
2013/04/09	11.90	12.06	12.05	293,400
2013/04/08	11.80	12.00	11.97	74,700
2013/04/05	11.80	11.95	11.92	62,100
2013/04/04	11.84	11.98	11.92	54,000
2013/04/03	11.70	11.80	11.72	39,600
2013/04/02	0.80	11.80	11.70	86,400
2013/04/01	11.81	11.90	11.85	82,800
2013/03/29	12.10	12.14	12.10	304,200
2013/03/28	12.10	12.14	12.10	304,200
2013/03/27	12.11	12.15	12.15	38,700
2013/03/26	12.20	12.40	12.40	202,500
2013/03/25	12.00	12.18	12.15	46,800
2013/03/22	11.74	11.98	11.90	72,900
2013/03/21	11.69	11.94	11.93	341,100
2013/03/20	11.78	11.81	11.78	339,300
2013/03/19	11.78	11.85	11.85	358,200
2013/03/18	12.00	12.02	12.00	194,400
2013/03/15	11.98	12.08	12.01	220,500
2013/03/14	12.10	12.14	12.14	419,400
2013/03/13	12.10	12.23	12.20	46,800
2013/03/12	12.00	12.08	12.05	122,400
2013/03/11	12.15	12.40	12.28	151,200
2013/03/08	11.86	12.24	12.12	252,900
2013/03/07	12.41	12.55	12.52	525,600
2013/03/06	12.42	12.70	12.70	29,700
2013/03/05	12.01	12.38	12.35	131,400
2013/03/04	12.25	12.68	12.50	113,400
2013/03/01	12.90	12.96	12.96	184,500
2013/02/28	13.31	13.31	13.31	24,300
2013/02/27	13.30	13.40	13.40	49,500
2013/02/26	13.10	13.30	13.30	90,900
2013/02/25	13.22	13.42	13.24	6,300
2013/02/22	13.30	13.43	13.43	62,100
2013/02/21	13.20	13.43	13.43	73,800
2013/02/20	13.40	13.50	13.43	68,400
2013/02/19	13.30	13.46	13.45	78,300
2013/02/18	13.46	13.50	13.46	1,800
2013/02/15	12.90	13.47	13.46	40,500
2013/02/14	12.82	12.93	12.93	76,500
2013/02/13	12.95	13.00	13.00	126,000
2013/02/12	13.34	13.69	13.65	81,900
2013/02/11	13.34	13.69	13.65	81,900
2013/02/08	13.34	13.69	13.65	81,900
2013/02/07	13.17	13.31	13.29	58,500
2013/02/06	12.70	13.20	13.17	72,000
2013/02/05	12.40	12.90	12.90	43,200
2013/02/04	12.32	12.60	12.60	99,900
2013/02/01	12.21	12.60	12.42	70,200
2013/01/31	12.13	12.24	12.20	91,800
2013/01/30	11.88	12.09	12.06	83,700
2013/01/29	11.75	11.99	11.99	31,500
2013/01/28	11.87	11.91	11.91	20,700
2013/01/25	11.74	11.81	11.81	104,400
2013/01/24	12.13	12.21	12.13	36,000
2013/01/23	12.30	12.34	12.34	18,900
2013/01/22	12.33	12.40	12.39	166,500
2013/01/21	12.20	12.42	12.42	47,700
2013/01/18	11.96	12.04	12.04	93,600
2013/01/17	12.05	12.07	12.06	34,200
2013/01/16	11.97	12.08	12.05	162,900
2013/01/15	11.90	12.04	12.01	116,100
2013/01/14	11.79	11.95	11.95	40,500
2013/01/11	11.75	11.82	11.76	133,200
2013/01/10	11.67	11.80	11.80	135,000
2013/01/09	11.65	11.74	11.72	144,000
2013/01/08	11.43	11.72	11.72	165,600
2013/01/07	11.26	11.39	11.34	34,200
2013/01/04	10.87	11.38	11.14	74,700
2013/01/03	10.85	10.95	10.88	281,700
2013/01/02	10.94	10.98	10.95	122,400
2013/01/01	10.90	10.94	10.90	1,062,000
2012/12/31	10.90	10.94	10.90	1,062,000
2012/12/28	10.92	10.95	10.94	296,100
2012/12/27	10.85	11.00	11.00	71,100
2012/12/26	10.84	10.86	10.85	147,600
2012/12/25	10.85	10.90	10.85	19,800
2012/12/24	10.85	10.90	10.85	19,800
2012/12/21	10.80	10.88	10.82	60,300
2012/12/20	11.05	11.09	11.09	200,700
2012/12/19	11.00	11.10	11.10	288,000
2012/12/18	11.20	11.33	11.25	33,300
2012/12/17	11.33	11.40	11.40	390,600
2012/12/14	11.33	11.52	11.49	272,700
2012/12/13	11.30	11.54	11.46	56,700
2012/12/12	11.30	11.50	11.50	306,900
2012/12/11	11.39	11.52	11.52	357,300
2012/12/10	11.12	11.49	11.49	312,300
2012/12/07	11.15	11.38	11.37	184,500
2012/12/06	10.87	11.23	11.22	164,700
2012/12/05	10.82	10.96	10.96	145,800
2012/12/04	10.65	11.02	11.02	317,700
2012/12/03	10.65	10.71	10.65	194,400
2012/11/30	10.70	10.78	10.78	900,900
2012/11/29	10.74	10.82	10.79	477,900
2012/11/28	10.65	10.70	10.65	259,200
2012/11/27	10.70	10.74	10.72	63,000
2012/11/26	10.63	10.77	10.77	68,400
2012/11/23	10.60	10.68	10.65	70,200
2012/11/22	10.50	10.71	10.57	27,900
2012/11/21	10.43	10.55	10.54	137,700
2012/11/15	10.47	10.55	10.55	27,900
2012/11/14	10.42	10.50	10.49	160,200
2012/11/13	10.51	10.61	10.61	265,500
2012/11/12	10.51	10.61	10.61	265,500
2012/11/09	10.50	10.53	10.53	126,900
2012/11/08	10.38	10.44	10.44	158,400
2012/11/07	10.50	10.60	10.56	375,300
2012/11/06	10.80	10.80	10.80	33,300
2012/11/05	10.84	10.94	10.85	59,400
2012/11/02	11.00	11.02	11.00	210,600
2012/11/01	11.01	11.25	11.20	111,600
2012/10/31	11.13	11.16	11.16	167,400
2012/10/30	11.15	11.20	11.19	311,400
2012/10/29	11.18	11.19	11.20	29,700
2012/10/26	11.05	11.10	11.05	94,500
2012/10/25	11.05	11.10	11.05	94,500
2012/10/24	11.18	11.20	11.20	45,000
2012/10/23	11.21	11.24	11.21	40,500
2012/10/22	11.27	11.29	11.29	59,400
2012/10/19	11.24	11.30	11.26	56,700
2012/10/18	11.30	11.30	11.30	381,600
2012/10/17	11.29	11.31	11.31	388,800
2012/10/15	11.25	11.32	11.28	306,900
2012/10/12	11.40	11.49	11.49	347,400
2012/10/11	11.25	11.28	11.28	16,200
2012/10/10	11.13	11.25	11.21	47,700
2012/10/09	11.25	11.27	11.27	200,700
2012/10/08	11.22	11.25	11.25	129,600
2012/10/05	11.21	11.25	11.25	59,400
2012/10/04	11.20	11.28	11.20	43,200
2012/10/03	11.16	11.20	11.20	235,800
2012/10/02	11.08	11.19	11.16	22,500
2012/10/01	11.05	11.18	11.07	28,800
2012/09/28	11.11	11.19	11.11	9,900
2012/09/27	11.10	11.20	11.10	15,300
2012/09/26	11.04	11.21	11.21	373,500
2012/09/25	11.09	11.14	11.12	204,300
2012/09/24	11.20	11.21	11.21	30,600
2012/09/21	11.09	11.21	11.20	343,800
2012/09/20	11.09	11.17	11.17	55,800
2012/09/19	11.18	11.21	11.21	117,000
2012/09/18	11.08	11.21	11.20	156,600
2012/09/17	11.00	11.20	11.19	329,400
2012/09/14	11.00	11.11	11.05	108,000
2012/09/13	11.07	11.10	11.07	7,200
2012/09/12	11.05	11.13	11.07	44,100
2012/09/11	10.91	11.05	11.05	162,900
2012/09/10	11.06	11.30	11.30	66,600
2012/09/07	11.00	11.09	11.06	63,900
2012/09/06	10.90	10.97	10.97	7,200
2012/09/05	10.84	10.90	10.90	270,000
2012/09/04	10.93	10.96	10.95	42,300
2012/09/03	10.99	10.95	10.99	900
2012/08/31	10.80	10.90	10.80	10,800
2012/08/30	10.86	10.90	10.88	10,800
2012/08/28	10.77	10.92	10.81	66,600
2012/08/27	11.29	11.30	11.30	28,800
2012/08/24	11.24	11.34	11.28	268,200
2012/08/23	10.98	11.39	11.37	117,000
2012/08/22	10.60	10.97	10.88	113,400
2012/08/21	10.57	10.62	10.60	26,100
2012/08/20	10.50	10.66	10.62	9,900
2012/08/17	10.50	10.66	10.62	9,900
2012/08/16	10.50	10.68	10.50	37,800
2012/08/15	10.36	10.53	10.50	405,900
2012/08/14	10.49	10.50	10.50	562,500
2012/08/13	10.46	10.50	10.50	298,800
2012/08/10	10.49	10.59	10.50	962,100
2012/08/09	10.48	10.50	10.48	396,000
2012/08/08	10.48	10.50	10.48	396,000
2012/08/07	10.48	10.52	10.48	618,300
2012/08/06	10.48	10.59	10.49	21,600
2012/08/03	10.48	10.49	10.48	247,500
2012/08/02	10.45	10.53	10.50	192,600
2012/08/01	10.48	10.50	10.50	186,300
2012/07/31	10.46	10.55	10.49	17,100
2012/07/30	10.50	10.55	10.55	182,700
2012/07/27	10.51	10.56	10.56	306,000
2012/07/26	10.51	10.57	10.57	333,000
2012/07/25	10.60	10.58	10.60	3,600
2012/07/24	10.51	10.59	10.59	145,800
2012/07/23	10.49	10.55	10.50	108,000
2012/07/20	10.55	10.65	10.55	5,400
2012/07/19	10.50	10.59	10.59	108,900
2012/07/18	10.45	10.50	10.45	327,600
2012/07/17	10.48	10.58	10.58	157,500
2012/07/16	10.46	10.60	10.59	357,300
2012/07/13	10.50	10.56	10.50	339,300
2012/07/12	10.49	10.56	10.54	449,100
2012/07/11	10.50	10.57	10.50	195,300
2012/07/10	10.30	10.57	10.50	73,800
2012/07/09	0.00	10.65	10.46	9,000
2012/07/06	10.46	10.65	10.46	9,000
2012/07/05	0.00	10.57	10.46	90,900
2012/07/04	10.43	10.50	10.46	90,900
2012/07/03	10.50	10.60	10.60	193,500
2012/07/02	10.49	10.64	10.64	741,600
2012/06/29	10.40	10.62	10.62	27,900
2012/06/28	10.45	10.70	10.60	187,200
2012/06/27	10.44	10.50	10.44	21,600
2012/06/26	10.40	10.50	10.50	127,800
2012/06/25	10.35	10.42	10.42	18,000
2012/06/22	10.27	10.35	10.35	128,700
2012/06/21	10.20	10.35	10.24	9,900
2012/06/20	10.34	10.34	10.34	76,500
2012/06/19	10.32	10.34	10.32	52,200
2012/06/18	10.40	10.40	10.40	14,400
2012/06/15	10.38	10.40	10.40	93,600
2012/06/14	10.39	10.40	10.40	115,200
2012/06/13	10.39	10.40	10.40	66,600
2012/06/12	10.40	10.44	10.40	54,900
2012/06/11	10.37	10.39	10.38	63,000
2012/06/08	10.40	10.49	10.40	7,200
2012/06/07	10.44	10.55	10.45	62,100
2012/06/06	10.39	10.55	10.50	137,700
2012/06/05	10.39	10.55	10.41	18,000
2012/06/04	10.32	10.48	10.38	49,500
2012/06/01	10.43	10.55	10.50	27,900
2012/05/31	10.40	10.99	10.50	35,100
2012/05/30	0.00	10.49	10.49	8,100
2012/05/29	10.41	10.54	10.49	8,100
2012/05/28	10.48	10.58	10.49	4,500
2012/05/25	10.35	10.50	10.49	13,500
2012/05/24	10.36	10.60	10.40	29,700
2012/05/23	10.35	10.55	10.40	25,200
2012/05/22	10.45	10.50	10.45	310,500
2012/05/21	10.40	10.58	10.56	175,500
2012/05/18	10.30	10.55	10.60	40,500
2012/05/17	10.46	10.50	10.50	204,300
2012/05/16	10.40	10.50	10.50	414,900
2012/05/15	10.50	10.72	10.56	108,900
2012/05/14	10.41	10.70	10.56	58,500
2012/05/11	10.77	10.86	10.84	52,200
2012/05/10	10.00	11.40	11.40	229,500
2012/05/09	10.76	10.83	10.76	11,700
2012/05/08	10.70	10.83	10.76	36,000
2012/05/07	10.54	10.74	10.58	64,800
2012/05/04	10.50	10.69	10.60	45,000
2012/05/03	10.50	10.60	10.50	5,400
2012/05/02	10.45	10.64	10.58	83,700
2012/05/01	10.37	10.57	10.37	9,000
2012/04/30	10.37	10.57	10.37	9,000
2012/04/27	10.21	10.45	10.37	56,700
2012/04/26	10.19	10.28	10.25	90,000
2012/04/25	10.10	10.26	10.25	129,600
2012/04/24	10.20	10.26	10.26	55,800
2012/04/23	10.20	10.30	10.28	150,300
2012/04/20	10.47	10.48	10.48	50,400
2012/04/19	10.46	10.49	10.49	47,700
2012/04/18	10.56	10.52	10.56	7,200
2012/04/17	10.51	10.52	10.52	144,900
2012/04/16	10.56	10.57	10.57	52,200
2012/04/12	10.40	10.49	10.40	284,400
2012/04/11	10.50	10.67	10.51	146,700
2012/04/10	10.65	10.67	10.67	28,800
2012/04/09	10.50	11.20	10.50	3,600
2012/04/06	0.00	11.00	10.50	21,600
2012/04/05	0.00	11.00	10.50	21,600
2012/04/04	10.50	10.58	10.50	21,600
2012/04/03	10.59	10.59	10.59	20,700
2012/04/02	10.44	10.52	10.52	211,500
2012/03/30	10.40	10.50	10.44	565,200
2012/03/29	10.51	10.65	10.51	103,500
2012/03/28	10.50	10.52	10.50	112,500
2012/03/27	10.50	10.71	10.50	322,200
2012/03/26	10.40	10.51	10.51	441,000
2012/03/23	10.50	10.61	10.60	15,300
2012/03/22	10.50	10.94	10.50	171,000
2012/03/21	10.50	10.51	10.50	41,400
2012/03/20	10.50	10.55	10.54	51,300
2012/03/19	10.50	10.60	10.50	110,700
2012/03/16	10.22	10.95	10.90	65,700
2012/03/15	10.10	10.50	10.22	72,000
2012/03/14	10.20	10.41	10.25	155,700
2012/03/13	10.25	10.27	10.25	80,100
2012/03/12	10.20	10.30	10.25	74,700
2012/03/09	10.19	10.20	10.20	523,800
2012/03/08	10.16	10.22	10.22	53,100
2012/03/07	10.18	10.25	10.25	115,200
2012/03/06	10.12	10.25	10.25	61,200
2012/03/05	10.25	10.30	10.29	43,200
2012/03/02	10.20	10.29	10.20	58,500
2012/03/01	10.26	10.35	10.33	54,900
2012/02/29	10.20	10.24	10.26	51,300
2012/02/28	10.17	10.35	10.24	4,500
2012/02/27	10.00	10.22	10.17	60,300
2012/02/24	0.00	10.50	10.00	44,100
2012/02/23	10.00	10.30	10.00	44,100
2012/02/22	10.20	10.22	10.20	52,200
2012/02/21	10.22	10.24	10.22	81,000
2012/02/20	10.20	10.28	10.28	4,500
2012/02/17	10.11	10.19	10.15	33,300
2012/02/16	10.12	10.20	10.15	1,800
2012/02/15	9.99	10.22	10.22	70,200
2012/02/14	10.00	10.12	10.10	19,800
2012/02/13	9.97	10.05	10.00	16,200
2012/02/10	9.90	9.99	9.93	32,400
2012/02/09	9.90	9.99	9.95	151,200
2012/02/08	10.00	10.15	10.15	42,300
2012/02/07	9.86	10.20	10.10	112,500
2012/02/06	9.90	9.95	9.90	12,600
2012/02/03	9.86	9.92	9.90	54,900
2012/02/02	9.85	9.88	9.86	58,500
2012/02/01	9.81	9.85	9.82	47,700
2012/01/31	9.70	9.85	9.81	147,600
2012/01/30	9.80	9.86	9.86	9,900
2012/01/27	9.80	9.85	9.82	31,500
2012/01/26	9.80	9.85	9.85	35,100
2012/01/25	9.74	9.85	9.81	81,900
2012/01/24	9.82	9.88	9.82	9,000
2012/01/23	9.82	9.88	9.82	9,000
2012/01/20	9.82	9.88	9.82	9,000
2012/01/19	9.70	9.84	9.84	186,300
2012/01/18	9.60	9.69	9.61	43,200
2012/01/17	9.59	9.63	9.60	6,300
2012/01/16	9.50	9.65	9.65	7,200
2012/01/13	9.50	9.59	9.50	22,500
2012/01/12	9.22	9.64	9.50	10,800
2012/01/11	9.60	9.70	9.70	73,800
2012/01/10	9.59	9.61	9.59	36,900
2012/01/09	9.69	9.69	9.69	59,400
2012/01/06	9.70	9.80	9.75	76,500
2012/01/05	9.50	9.79	9.78	29,700
2012/01/04	9.45	9.73	9.70	90,000
2012/01/03	9.33	9.45	9.45	24,300
2012/01/02	9.24	9.34	9.33	55,800
2011/12/30	9.24	9.34	9.33	19,800
2011/12/29	9.08	9.23	9.22	71,100
2011/12/28	9.10	9.23	9.15	31,500
2011/12/27	9.10	9.25	9.25	603,900
2011/12/26	8.97	8.99	8.97	25,200
2011/12/23	8.97	8.99	8.97	25,200
2011/12/22	8.96	8.98	8.99	45,900
2011/12/21	8.96	8.99	8.97	99,000
2011/12/20	8.98	9.05	9.05	93,600
2011/12/19	9.03	9.19	9.19	275,400
2011/12/16	9.28	9.90	9.89	74,700
2011/12/15	9.06	9.18	9.15	65,700
2011/12/14	8.85	9.16	9.02	90,000
2011/12/13	8.94	9.10	9.05	77,400
2011/12/12	8.83	9.10	8.86	37,800
2011/12/09	8.80	8.85	8.80	46,800
2011/12/08	8.95	9.00	8.95	55,800
2011/12/07	9.05	9.17	9.16	45,000
2011/12/06	8.95	9.06	9.05	34,200
2011/12/05	8.85	9.04	9.05	14,400
2011/12/02	8.74	9.05	9.05	25,200
2011/12/01	8.50	8.75	8.75	419,400
2011/11/30	8.49	8.52	8.52	370,800
2011/11/29	8.37	8.45	8.45	81,900
2011/11/28	8.37	8.37	8.37	6,300
2011/11/25	0.00	8.40	8.42	54,000
2011/11/24	8.38	8.40	8.42	54,000
2011/11/23	8.36	8.40	8.40	7,200
2011/11/22	8.34	8.36	8.36	14,400
2011/11/21	8.36	8.40	8.38	20,700
2011/11/18	8.13	8.39	8.14	13,500
2011/11/17	8.08	8.34	8.30	63,900
2011/11/16	8.10	8.36	8.14	48,600
2011/11/15	8.10	9.00	8.16	16,200
2011/11/14	8.08	8.18	8.08	500,400
2011/11/10	8.03	8.10	8.09	18,900
2011/11/09	8.09	8.10	8.10	21,600
2011/11/08	8.10	8.10	8.10	274,500
2011/11/07	8.10	8.15	8.10	255,600
2011/11/04	8.10	8.15	8.10	255,600
2011/11/03	8.08	8.19	8.10	161,100
2011/11/02	8.09	8.15	8.15	201,600
2011/11/01	8.06	8.10	8.08	63,900
2011/10/31	8.01	8.10	8.10	69,300
2011/10/28	8.01	8.06	8.06	210,600
2011/10/27	8.05	8.08	8.06	28,800
2011/10/26	7.96	8.03	7.96	14,400
2011/10/25	7.96	8.03	7.96	14,400
2011/10/24	7.95	8.15	8.18	18,900
2011/10/20	8.08	8.14	8.15	18,000
2011/10/19	8.25	8.25	8.25	26,100
2011/10/18	8.22	8.25	8.23	37,800
2011/10/17	8.20	8.18	8.26	95,400
2011/10/14	8.25	8.24	8.25	294,300
2011/10/13	8.15	8.28	8.28	27,000
2011/10/12	8.20	8.30	8.20	31,500
2011/10/11	8.30	8.30	8.30	18,000
2011/10/10	8.30	8.30	8.30	82,800
2011/10/07	8.30	8.32	8.31	29,700
2011/10/06	8.25	8.30	8.30	205,200
2011/10/05	0.00	8.30	8.25	125,100
2011/10/04	8.10	8.25	8.25	125,100
2011/10/03	7.90	8.50	8.50	247,500
2011/09/30	8.50	8.50	8.50	387,900
2011/09/29	8.52	8.54	8.55	9,000
2011/09/28	8.51	8.62	8.51	270,900
2011/09/27	8.50	8.55	8.55	22,500
2011/09/26	8.48	8.51	8.51	150,300
2011/09/23	8.42	8.60	8.50	419,400
2011/09/22	8.51	8.65	8.51	52,200
2011/09/21	8.50	8.65	8.63	3,600
2011/09/20	8.50	8.58	8.54	23,400
2011/09/19	8.50	8.59	8.50	71,100
2011/09/16	8.52	8.57	8.52	45,900
2011/09/15	8.59	8.60	8.59	51,300
2011/09/14	8.60	8.60	8.60	15,300
2011/09/13	8.50	8.69	8.71	34,200
2011/09/12	8.50	8.53	8.53	45,900
2011/09/09	8.60	8.65	8.65	4,500
2011/09/08	8.50	8.60	8.59	18,000
2011/09/07	8.50	8.64	8.55	24,300
2011/09/06	8.50	8.52	8.52	308,700
2011/09/05	8.48	8.65	8.51	486,000
2011/09/02	8.50	8.58	8.56	29,700
2011/09/01	8.35	8.49	8.40	13,500
2011/08/31	8.12	8.30	8.29	20,700
2011/08/30	8.08	8.11	8.10	17,100
2011/08/29	8.08	8.11	8.10	17,100
2011/08/26	7.93	8.30	8.12	107,100
2011/08/25	7.94	8.02	8.02	124,200
2011/08/24	7.89	7.92	7.89	37,800
2011/08/23	8.10	8.10	8.10	21,600
2011/08/22	7.96	8.00	7.98	29,700
2011/08/19	8.03	8.07	8.03	114,300
2011/08/18	8.15	8.15	8.15	225,900
2011/08/17	8.07	8.14	8.07	41,400
2011/08/16	8.07	8.08	8.07	21,600
2011/08/15	7.91	8.19	8.19	32,400
2011/08/12	7.88	7.94	7.88	138,600
2011/08/11	7.80	7.86	7.85	25,200
2011/08/10	7.92	8.05	7.92	201,600
2011/08/09	8.29	8.48	8.46	41,400
2011/08/08	8.29	8.48	8.46	41,400
2011/08/05	8.78	8.70	8.78	1,800
2011/08/04	8.60	8.95	8.88	17,100
2011/08/03	8.55	8.71	8.60	60,300
2011/08/02	8.88	8.91	8.91	50,400
2011/08/01	8.88	8.94	8.94	244,800
2011/07/29	8.59	9.00	9.00	447,300
2011/07/28	8.41	8.63	8.60	30,600
2011/07/27	8.52	8.68	8.60	18,900
2011/07/26	8.48	8.55	8.54	36,900
2011/07/25	8.25	8.49	8.48	8,100
2011/07/22	8.38	8.50	8.50	63,000
2011/07/21	8.45	8.48	8.45	900
2011/07/20	8.30	8.31	8.30	32,400
2011/07/19	8.36	8.49	8.36	5,400
2011/07/18	8.49	8.49	8.49	9,900
2011/07/15	8.49	8.49	8.49	98,100
2011/07/14	8.50	8.53	8.50	14,400
2011/07/13	7.54	8.50	8.49	39,600
2011/07/12	0.00	8.51	8.60	8,100
2011/07/11	0.00	8.59	8.60	8,100
2011/07/08	8.60	8.60	8.60	8,100
2011/07/07	8.50	8.60	8.60	5,400
2011/07/06	8.36	8.64	8.59	76,500
2011/07/05	8.18	8.23	8.21	10,800
2011/07/04	8.20	8.24	8.20	8,100
2011/07/01	8.17	8.26	8.19	93,600
2011/06/30	8.03	8.20	8.20	147,600
2011/06/29	7.98	8.08	8.07	279,900
2011/06/28	8.03	8.12	8.08	56,700
2011/06/27	8.32	8.34	8.33	27,000
2011/06/24	8.53	8.61	8.53	14,400
2011/06/23	8.65	8.65	8.65	41,400
2011/06/22	8.66	8.69	8.67	40,500
2011/06/21	8.40	8.80	8.71	8,100
2011/06/20	0.00	8.80	8.90	147,600
2011/06/17	8.71	8.90	8.90	147,600
2011/06/16	8.88	8.94	8.90	257,400
2011/06/15	8.80	9.08	9.00	50,400
2011/06/14	8.68	8.87	8.78	5,400
2011/06/13	8.66	8.70	8.66	10,800
2011/06/10	8.70	8.79	8.78	5,400
2011/06/09	8.72	8.87	8.78	36,900
2011/06/08	8.70	9.75	8.78	14,400
2011/06/07	8.73	9.30	8.75	60,300
2011/06/06	8.75	9.05	8.75	46,800
2011/06/03	8.90	9.10	8.95	43,200
2011/06/02	8.71	8.95	8.93	59,400
2011/06/01	9.00	9.06	9.05	46,800
2011/05/31	8.90	9.00	8.96	58,500
2011/05/30	8.63	8.97	8.97	110,700
2011/05/27	9.01	9.06	9.03	35,100
2011/05/26	9.15	9.29	9.29	11,700
2011/05/25	9.29	9.30	9.30	137,700
2011/05/24	9.38	9.42	9.42	315,000
2011/05/23	9.40	9.75	9.49	143,100
2011/05/20	9.49	9.65	9.60	486,000
2011/05/19	9.60	9.80	9.65	58,500
2011/05/18	9.30	9.90	9.89	171,900
2011/05/16	9.35	9.40	9.39	47,700
2011/05/13	9.25	9.35	9.35	107,100
2011/05/12	9.30	9.32	9.30	5,400
2011/05/11	9.30	9.32	9.32	41,400
2011/05/10	9.10	9.36	9.35	74,700
2011/05/09	8.86	9.12	9.12	142,200
2011/05/06	8.86	8.87	8.86	3,600
2011/05/05	8.80	8.87	8.86	57,600
2011/05/04	8.78	8.90	8.87	163,800
2011/05/03	8.70	8.81	8.80	94,500
2011/04/29	8.60	8.84	8.84	343,800
2011/04/28	8.53	8.60	8.59	170,100
2011/04/27	8.53	8.58	8.53	213,300
2011/04/26	8.61	8.65	8.63	68,400
2011/04/25	8.58	8.64	8.63	45,000
2011/04/21	8.50	8.58	8.59	202,500
2011/04/20	8.39	8.50	8.40	120,600
2011/04/19	8.35	8.37	8.37	72,000
2011/04/18	8.49	8.57	8.50	165,600
2011/04/15	8.69	8.77	8.74	138,600
2011/04/14	8.60	8.63	8.61	87,300
2011/04/13	8.70	8.78	8.78	24,300
2011/04/12	8.65	8.71	8.71	189,900
2011/04/11	8.80	8.83	8.82	47,700
2011/04/08	8.87	8.89	8.89	165,600
2011/04/07	8.98	9.02	9.00	81,000
2011/04/06	8.96	9.09	9.02	94,500
2011/04/05	9.00	9.04	9.02	114,300
2011/04/04	8.79	8.94	8.94	89,100
2011/04/01	8.49	8.55	8.54	54,900
2011/03/31	8.28	8.33	8.32	41,400
2011/03/30	8.08	8.21	8.22	23,400
2011/03/29	8.07	8.08	8.07	48,600
2011/03/28	7.90	8.00	8.00	19,800
2011/03/25	8.10	8.22	8.22	41,400
2011/03/24	8.00	8.15	8.10	13,500
2011/03/23	7.80	7.95	7.90	27,900
2011/03/22	7.62	7.76	7.74	54,000
2011/03/21	7.49	7.61	7.59	28,800
2011/03/18	7.35	7.43	7.42	117,000
2011/03/17	7.22	7.29	7.29	171,000
2011/03/16	7.64	7.74	7.72	105,300
2011/03/15	7.86	7.95	7.95	131,400
2011/03/14	7.92	7.98	7.98	26,100
2011/03/11	7.97	8.15	8.14	58,500
2011/03/10	8.05	8.17	8.07	30,600
2011/03/09	8.14	8.19	8.19	47,700
2011/03/08	8.13	8.23	8.20	36,900
2011/03/07	8.15	8.21	8.21	51,300
2011/03/04	8.25	8.30	8.30	29,700
2011/03/03	8.24	8.54	8.53	105,300
2011/03/02	7.81	8.15	8.15	24,300
2011/03/01	7.89	8.00	7.96	129,600
2011/02/28	7.78	8.03	7.95	161,100
2011/02/25	7.70	7.84	7.78	33,300
2011/02/24	7.65	7.74	7.68	23,400
2011/02/23	7.60	7.74	7.73	23,400
2011/02/22	7.61	7.74	7.75	52,200
2011/02/21	7.68	7.75	7.75	189,000
2011/02/18	8.14	8.19	8.18	132,300
2011/02/17	8.14	8.20	8.20	63,900
2011/02/16	8.33	8.40	8.33	24,300
2011/02/15	8.41	8.50	8.41	12,600
2011/02/14	8.50	8.51	8.50	24,300
2011/02/11	8.22	8.80	8.53	7,200
2011/02/10	8.82	8.90	8.82	4,500
2011/02/09	8.91	8.95	8.92	104,400
2011/02/08	9.00	9.10	9.05	150,300
2011/02/07	9.07	9.12	9.10	27,900
2011/02/02	9.00	9.08	9.03	72,900
2011/02/01	8.99	9.01	9.00	98,100
2011/01/31	9.03	9.10	9.05	47,700
2011/01/28	9.04	9.10	9.10	207,000
2011/01/27	9.04	9.14	9.14	50,400
2011/01/26	9.00	9.08	9.08	244,800
2011/01/25	9.00	10.08	9.03	30,600
2011/01/24	9.00	9.03	9.03	9,900
2011/01/21	9.02	9.06	9.03	359,100
2011/01/20	9.01	9.15	9.14	34,200
2011/01/19	8.90	9.07	9.02	126,000
2011/01/18	9.08	9.23	9.12	1,800
2011/01/17	9.00	9.17	9.17	26,100
2011/01/14	9.00	9.20	9.17	26,100
2011/01/13	9.44	9.53	9.44	101,700
2011/01/12	9.41	9.50	9.50	824,400
2011/01/11	9.47	9.51	9.50	190,800
2011/01/10	9.80	9.80	9.80	21,600
2011/01/07	9.60	9.80	9.80	56,700
2011/01/06	9.30	9.50	9.48	162,000
2011/01/05	7.50	9.32	7.50	39,600
2011/01/04	9.34	9.43	9.34	9,000
2011/01/03	9.19	9.38	9.19	54,000
2010/12/31	9.23	9.29	9.29	14,400
2010/12/30	9.16	9.36	9.33	61,200
2010/12/29	8.80	9.05	9.00	28,800
2010/12/28	8.85	8.95	8.85	1,800
2010/12/27	8.85	8.97	8.85	1,800
2010/12/24	8.85	9.19	8.95	33,300
2010/12/23	8.96	9.19	9.18	29,700
2010/12/22	8.60	8.88	8.88	338,400
2010/12/21	8.41	8.65	8.57	45,000
2010/12/20	8.35	8.44	8.41	31,500
2010/12/17	8.32	8.40	8.40	46,800
2010/12/16	8.20	8.35	8.30	15,300
2010/12/15	8.20	8.37	8.22	166,500
2010/12/14	8.45	8.59	8.50	72,000
2010/12/13	8.43	8.55	8.52	104,400
2010/12/10	8.45	8.54	8.53	43,200
2010/12/09	8.54	8.70	8.67	72,000
2010/12/08	8.56	8.67	8.56	146,700
2010/12/07	8.32	9.00	8.67	4,500
2010/12/06	8.90	8.98	9.00	42,300
2010/12/03	9.00	9.00	9.00	9,000
2010/12/02	8.89	8.98	8.95	163,800
2010/12/01	8.89	8.98	8.98	64,800
2010/11/30	8.42	8.94	8.93	244,800
2010/11/29	8.26	8.40	8.32	33,300
2010/11/26	0.00	8.55	8.35	91,800
2010/11/25	8.26	8.35	8.35	90,900
2010/11/24	8.20	8.28	8.26	22,500
2010/11/23	8.18	8.28	8.20	79,200
2010/11/22	8.16	8.20	8.20	48,600
2010/11/19	8.03	8.20	8.18	414,000
2010/11/18	8.06	8.12	8.12	138,600
2010/11/17	8.11	8.30	8.30	87,300
2010/11/16	8.11	8.30	8.30	87,300
2010/11/12	8.08	8.18	8.16	26,100
2010/11/11	8.02	8.10	8.09	171,000
2010/11/10	7.95	8.01	8.01	85,500
2010/11/09	8.06	8.08	8.08	94,500
2010/11/08	8.06	8.07	8.06	152,100
2010/11/05	7.99	8.00	7.99	90,000
2010/11/04	7.99	8.00	7.99	90,000
2010/11/03	8.01	8.03	8.02	53,100
2010/11/02	8.06	8.09	8.09	254,700
2010/11/01	7.90	8.05	8.04	133,200
2010/10/29	7.60	7.80	7.80	9,000
2010/10/28	7.50	7.57	7.50	162,000
2010/10/27	7.54	7.65	7.56	53,100
2010/10/26	7.60	7.67	7.67	85,500
2010/10/25	7.82	7.90	7.82	46,800
2010/10/22	7.68	7.90	7.90	122,400
2010/10/21	7.94	7.97	7.97	45,900
2010/10/20	7.85	7.95	7.94	88,200
2010/10/19	7.91	7.93	7.92	128,700
2010/10/18	7.85	7.93	7.93	84,600
2010/10/15	7.78	7.85	7.85	23,400
2010/10/14	7.78	7.85	7.79	36,000
2010/10/13	7.56	7.93	7.82	36,000
2010/10/12	8.02	8.06	8.05	140,400
2010/10/11	7.91	8.08	8.08	222,300
2010/10/08	7.84	7.91	7.90	280,800
2010/10/07	7.80	7.89	7.84	68,400
2010/10/06	7.80	7.80	7.80	238,500
2010/10/05	7.70	7.76	7.70	900
2010/10/04	7.55	7.70	7.70	225,000
2010/10/01	7.45	7.58	7.45	45,000
2010/09/30	7.60	7.80	7.60	107,100
2010/09/28	7.90	7.91	7.91	50,400
2010/09/27	7.83	7.92	7.90	152,100
2010/09/24	7.85	8.00	7.99	527,400
2010/09/23	7.96	8.03	8.00	180,900
2010/09/22	7.80	7.99	7.96	212,400
2010/09/21	7.71	7.79	7.80	130,500
2010/09/16	7.19	7.34	7.26	92,700
2010/09/15	7.23	7.29	7.27	23,400
2010/09/14	7.26	7.42	7.37	131,400
2010/09/13	7.14	7.52	7.38	249,300
2010/09/10	7.13	7.26	7.13	900
2010/09/09	7.13	7.26	7.13	900
2010/09/08	7.12	7.25	7.20	302,400
2010/09/07	7.18	7.26	7.25	403,200
2010/09/06	7.27	7.27	7.27	108,000
2010/09/03	7.30	7.30	7.30	108,900
2010/09/02	7.30	7.30	7.30	150,300
2010/09/01	7.26	7.30	7.30	9,000
2010/08/31	7.23	7.27	7.27	15,300
2010/08/30	7.34	7.35	7.35	4,500
2010/08/27	7.35	7.36	7.36	18,900
2010/08/26	7.30	7.35	7.32	37,800
2010/08/25	7.27	7.30	7.30	8,100
2010/08/24	7.21	7.29	7.30	10,800
2010/08/23	7.22	7.32	7.26	3,600
2010/08/20	7.32	7.32	7.32	74,700
2010/08/19	7.37	7.45	7.43	352,800
2010/08/18	0.00	7.49	7.49	125,100
2010/08/13	7.40	7.51	7.40	10,800
2010/08/12	7.50	7.50	7.50	6,300
2010/08/11	7.49	7.50	7.50	19,800
2010/08/10	7.51	7.55	7.55	140,400
2010/08/09	7.70	7.72	7.71	67,500
2010/08/06	7.70	7.72	7.71	67,500
2010/08/05	7.72	7.80	7.80	53,100
2010/08/04	7.65	7.72	7.69	47,700
2010/08/03	7.69	7.71	7.71	83,700
2010/08/02	7.61	7.67	7.67	211,500
2010/07/30	7.50	7.69	7.68	135,000
2010/07/29	7.44	7.52	7.52	97,200
2010/07/28	7.35	7.40	7.40	27,000
2010/07/27	7.39	7.40	7.39	17,100
2010/07/26	7.30	7.38	7.38	54,000
2010/07/23	7.18	7.29	7.20	22,500
2010/07/22	7.22	7.38	7.22	27,900
2010/07/21	7.21	7.30	7.21	26,100
2010/07/20	7.34	7.36	7.36	31,500
2010/07/19	7.20	7.39	7.39	231,300
2010/07/16	7.25	7.30	7.29	23,400
2010/07/15	0.00	7.20	7.20	40,500
2010/07/14	7.19	7.20	7.20	40,500
2010/07/13	7.08	7.20	7.10	39,600
2010/07/12	7.32	7.32	7.32	9,900
2010/07/09	7.33	7.34	7.33	19,800
2010/07/08	7.37	7.37	7.37	23,400
2010/07/07	7.20	7.40	7.40	131,400
2010/07/06	7.15	7.33	7.15	26,100
2010/07/05	7.18	7.32	7.32	383,400
2010/07/02	7.10	7.16	7.15	251,100
2010/07/01	6.96	7.10	7.07	47,700
2010/06/30	6.92	7.00	6.96	41,400
2010/06/29	6.74	6.93	6.92	65,700
2010/06/28	6.66	6.80	6.78	65,700
2010/06/25	6.60	6.72	6.70	234,900
2010/06/24	6.76	6.90	6.77	95,400
2010/06/23	6.80	6.90	6.80	199,800
2010/06/22	6.83	7.00	6.95	30,600
2010/06/21	6.79	7.00	6.83	16,200
2010/06/18	6.92	6.98	6.98	10,800
2010/06/17	6.79	7.20	6.93	187,200
2010/06/16	6.79	6.87	6.85	21,600
2010/06/15	6.75	6.88	6.86	32,400
2010/06/14	6.70	6.90	6.90	36,900
2010/06/11	6.80	7.05	7.01	75,600
2010/06/10	0.00	6.77	6.74	15,300
2010/06/09	6.70	6.75	6.74	15,300
2010/06/08	6.59	6.55	6.65	25,200
2010/06/07	6.58	6.65	6.60	48,600
2010/06/04	6.45	6.80	6.48	140,400
2010/06/03	6.34	6.45	6.44	234,900
2010/06/02	6.20	6.31	6.30	514,800
2010/06/01	6.29	6.30	6.30	22,500
2010/05/31	6.30	6.35	6.32	200,700
2010/05/28	6.25	6.30	6.30	171,000
2010/05/27	6.25	6.30	6.30	171,000
2010/05/26	6.18	6.27	6.28	198,900
2010/05/25	6.20	6.27	6.27	105,300
2010/05/24	6.39	6.39	6.41	12,600
2010/05/21	6.24	6.31	6.30	62,100
2010/05/20	6.17	6.32	6.30	225,900
2010/05/19	6.16	6.46	6.26	227,700
2010/05/18	6.59	6.69	6.59	46,800
2010/05/17	6.64	6.78	6.77	115,200
2010/05/14	6.54	6.57	6.57	64,800
2010/05/13	6.62	6.70	6.70	35,100
2010/05/12	6.63	6.70	6.70	29,700
2010/05/11	6.61	6.71	6.70	55,800
2010/05/10	6.25	6.61	6.61	53,100
2010/05/07	6.57	6.66	6.61	46,800
2010/05/06	6.67	6.88	6.88	63,900
2010/05/05	6.98	7.00	7.00	49,500
2010/05/04	6.97	6.99	6.99	45,000
2010/05/03	6.87	6.99	6.97	72,000
2010/04/30	6.80	6.88	6.88	61,200
2010/04/29	6.80	6.88	6.88	61,200
2010/04/28	6.79	6.80	6.80	44,100
2010/04/27	6.86	6.88	6.87	19,800
2010/04/26	6.80	6.84	6.80	72,900
2010/04/23	6.79	6.80	6.80	41,400
2010/04/22	6.90	6.91	6.90	5,400
2010/04/21	6.90	6.91	6.90	5,400
2010/04/20	6.99	7.00	6.99	112,500
2010/04/19	6.87	7.02	7.00	228,600
2010/04/16	6.99	7.15	7.00	237,600
2010/04/15	6.79	6.94	6.93	46,800
2010/04/14	6.96	6.98	6.97	45,000
2010/04/13	7.00	7.06	7.04	175,500
2010/04/12	7.15	7.17	7.16	113,400
2010/04/09	7.08	7.15	7.11	204,300
2010/04/08	7.08	7.11	7.09	121,500
2010/04/07	6.81	7.10	7.10	56,700
2010/04/06	6.79	6.90	6.80	19,800
2010/04/05	6.65	6.85	6.82	132,300
2010/04/01	6.55	6.68	6.65	90,900
2010/03/31	6.42	6.60	6.60	306,900
2010/03/30	6.45	6.50	6.50	54,000
2010/03/29	6.43	6.55	6.50	13,500
2010/03/26	6.40	6.53	6.53	227,700
2010/03/25	6.42	6.50	6.43	74,700
2010/03/24	6.42	6.50	6.48	251,100
2010/03/23	6.48	6.50	6.49	87,300
2010/03/22	6.44	6.50	6.48	41,400
2010/03/19	6.35	6.45	6.41	22,500
2010/03/18	6.23	6.40	6.33	897,300
2010/03/17	6.19	6.25	6.23	236,700
2010/03/16	6.17	6.24	6.25	530,100
2010/03/15	6.18	6.19	6.18	100,800
2010/03/12	6.16	6.20	6.19	193,500
2010/03/11	6.16	6.19	6.16	66,600
2010/03/10	6.15	6.22	6.18	76,500
2010/03/09	6.18	6.20	6.18	273,600
2010/03/08	6.30	6.55	6.52	179,100
2010/03/05	6.19	6.21	6.21	150,300
2010/03/04	6.16	6.17	6.17	145,800
2010/03/03	6.01	6.18	6.10	192,600
2010/03/02	6.10	6.16	6.11	97,200
2010/03/01	6.17	6.20	6.18	45,000
2010/02/26	6.17	6.20	6.19	57,600
2010/02/25	6.17	6.17	6.17	82,800
2010/02/24	6.16	6.17	6.17	29,700
2010/02/23	6.15	6.20	6.19	97,200
2010/02/22	6.25	6.26	6.25	5,400
2010/02/19	6.23	6.23	6.23	14,400
2010/02/18	6.30	6.20	6.30	75,600
2010/02/17	6.15	6.22	6.20	37,800
2010/02/12	6.22	6.24	6.23	88,200
2010/02/11	6.15	6.22	6.22	49,500
2010/02/10	6.21	6.22	6.21	72,000
2010/02/09	6.19	6.52	6.24	314,100
2010/02/08	6.15	6.24	6.24	4,500
2010/02/05	6.23	6.28	6.28	79,200
2010/02/04	6.35	6.37	6.37	188,100
2010/02/03	6.40	6.40	6.40	27,000
2010/02/02	6.40	6.41	6.41	136,800
2010/02/01	6.35	6.38	6.37	133,200
2010/01/29	6.30	6.40	6.40	175,500
2010/01/28	6.12	6.30	6.28	295,200
2010/01/27	6.10	6.16	6.16	87,300
2010/01/26	6.05	6.12	6.05	225,000
2010/01/25	6.00	6.07	6.00	163,800
2010/01/22	5.95	6.02	6.02	894,600
2010/01/21	6.05	6.05	6.05	359,100
2010/01/20	6.07	6.10	6.10	17,100
2010/01/19	6.15	6.15	6.17	261,900
2010/01/18	6.15	6.19	6.17	13,500
2010/01/15	6.01	6.18	6.07	62,100
2010/01/14	6.18	6.25	6.20	61,200
2010/01/13	6.15	6.28	6.18	102,600
2010/01/12	6.15	6.25	6.21	80,100
2010/01/11	6.02	6.25	6.20	105,300
2010/01/08	6.00	6.02	6.00	81,900
2010/01/07	5.97	6.05	6.00	336,600
2010/01/06	5.99	6.06	6.00	107,100
2010/01/05	5.96	6.05	5.97	28,800
2010/01/04	5.99	6.07	6.00	215,100
2009/12/31	5.96	6.00	5.99	96,300
2009/12/30	5.94	5.99	5.96	98,100
2009/12/29	5.96	6.01	5.96	149,400
2009/12/28	5.93	5.97	5.93	126,000
2009/12/24	5.90	5.95	5.91	86,400
2009/12/23	5.88	5.96	5.91	92,700
2009/12/22	6.00	6.01	6.00	4,500
2009/12/21	6.00	6.06	6.05	123,300
2009/12/18	6.02	6.05	6.02	37,800
2009/12/17	5.96	6.06	6.06	26,100
2009/12/16	5.97	6.07	6.06	14,400
2009/12/15	6.01	6.03	6.02	23,400
2009/12/14	5.96	6.06	6.01	180,900
2009/12/11	5.98	6.00	5.99	234,000
2009/12/10	5.99	6.00	5.99	6,300
2009/12/09	6.00	6.00	6.00	23,400
2009/12/08	6.00	6.05	6.05	133,200
2009/12/07	5.98	6.04	5.99	114,300
2009/12/04	5.95	6.00	6.00	12,600
2009/12/03	6.00	6.05	6.01	6,300
2009/12/02	5.93	5.93	5.93	13,500
2009/12/01	5.99	6.00	6.00	62,100
2009/11/30	5.92	5.96	5.92	98,100
2009/11/26	5.93	6.02	5.93	27,900
2009/11/25	5.95	6.00	6.00	120,600
2009/11/24	6.00	6.05	6.00	723,600
2009/11/23	6.05	6.06	6.06	42,300
2009/11/20	6.04	6.05	6.05	63,000
2009/11/19	6.04	6.06	6.06	153,900
2009/11/18	6.00	6.06	6.05	86,400
2009/11/17	6.00	6.04	6.00	17,100
2009/11/16	5.97	6.04	6.00	282,600
2009/11/13	5.92	5.97	5.96	18,000
2009/11/12	5.86	5.94	5.94	281,700
2009/11/11	5.99	6.00	6.00	39,600
2009/11/10	6.03	6.04	6.04	396,900
2009/11/09	5.99	6.04	5.99	12,600
2009/11/06	6.01	6.08	6.08	80,100
2009/11/05	5.93	5.97	5.97	17,100
2009/11/04	5.90	6.03	5.97	36,900
2009/11/03	5.91	5.98	5.93	31,500
2009/11/02	5.94	6.01	6.01	262,800
2009/10/30	5.90	5.94	5.92	78,300
2009/10/29	5.92	6.00	5.95	20,700
2009/10/28	5.90	6.04	5.94	472,500
2009/10/27	6.00	6.02	6.00	1,138,500
2009/10/26	6.00	6.06	6.00	67,500
2009/10/23	5.93	6.05	5.97	40,500
2009/10/22	5.93	6.08	6.08	582,300
2009/10/21	5.93	5.97	5.96	244,800
2009/10/20	6.00	6.00	6.00	195,300
2009/10/19	5.95	5.98	5.97	108,900
2009/10/16	5.93	6.04	6.00	477,900
2009/10/15	5.96	5.97	5.98	362,700
2009/10/14	5.92	6.00	5.97	371,700
2009/10/13	5.92	6.01	5.94	565,200
2009/10/12	5.93	5.95	5.95	87,300
2009/10/09	5.88	6.00	5.95	330,300
2009/10/08	5.90	6.01	5.90	21,600
2009/10/07	5.87	6.00	6.00	294,300
2009/10/06	5.82	5.94	5.89	204,300
2009/10/05	5.94	5.95	5.94	96,300
2009/10/02	5.96	6.00	5.99	159,300
2009/10/01	5.94	6.00	5.95	24,300
2009/09/30	5.82	5.98	5.98	271,800
2009/09/29	5.76	5.89	5.89	131,400
2009/09/28	5.76	5.81	5.76	70,200
2009/09/25	5.76	5.85	5.78	207,000
2009/09/24	5.73	5.84	5.80	581,400
2009/09/23	5.76	5.82	5.79	106,200
2009/09/22	5.67	5.82	5.80	563,400
2009/09/18	5.70	5.81	5.76	551,700
2009/09/17	5.72	5.80	5.76	78,300
2009/09/16	5.69	5.72	5.72	2,700
2009/09/15	5.64	5.83	5.83	317,700
2009/09/14	5.78	5.89	5.84	141,300
2009/09/11	5.72	5.80	5.79	42,300
2009/09/10	5.80	5.81	5.80	413,100
2009/09/09	5.71	5.80	5.81	172,800
2009/09/08	5.90	5.93	5.90	111,600
2009/09/07	6.05	6.00	6.05	26,100
2009/09/04	6.06	6.07	6.07	202,500
2009/09/03	5.94	6.04	6.03	665,100
2009/09/02	5.78	5.90	5.88	438,300
2009/09/01	5.71	5.83	5.83	450,000
2009/08/31	5.65	5.74	5.70	201,600
2009/08/28	5.56	5.64	5.62	348,300
2009/08/27	5.88	5.93	5.90	36,000
2009/08/26	5.80	5.93	5.89	50,400
2009/08/25	5.88	5.93	5.93	135,000
2009/08/24	6.08	6.14	6.13	81,000
2009/08/21	6.31	6.31	6.31	30,600
2009/08/20	6.30	6.44	6.35	42,300
2009/08/19	6.60	6.62	6.60	178,200
2009/08/18	6.47	6.62	6.50	106,200
2009/08/17	6.22	6.64	6.70	85,500
2009/08/14	6.06	6.29	6.22	105,300
2009/08/13	5.50	6.00	6.00	131,400
2009/08/12	6.43	6.49	6.49	63,900
2009/08/11	6.66	6.70	6.69	45,900
2009/08/07	6.75	6.82	6.76	290,700
2009/08/06	6.83	6.90	6.88	126,000
2009/08/05	6.81	6.87	6.82	72,900
2009/08/04	6.80	6.90	6.81	51,300
2009/08/03	6.75	6.90	6.80	65,700
2009/07/31	6.70	6.75	6.75	62,100
2009/07/30	6.80	6.80	6.80	3,600
2009/07/29	6.79	6.80	6.80	172,800
2009/07/28	6.61	6.92	6.90	525,600
2009/07/27	6.62	6.80	6.72	134,100
2009/07/24	6.43	6.62	6.52	221,400
2009/07/23	6.22	6.44	6.43	32,400
2009/07/22	6.20	6.24	6.24	334,800
2009/07/21	6.15	6.18	6.15	150,300
2009/07/20	6.10	6.20	6.20	169,200
2009/07/17	6.10	6.20	6.19	133,200
2009/07/16	5.93	6.19	6.00	47,700
2009/07/15	5.93	6.19	6.00	47,700
2009/07/14	5.90	6.19	5.93	134,100
2009/07/13	5.85	5.90	5.88	22,500
2009/07/10	5.81	5.94	5.87	78,300
2009/07/09	5.76	5.94	5.86	241,200
2009/07/08	5.80	6.20	5.80	44,100
2009/07/07	5.76	5.90	5.78	54,900
2009/07/06	6.08	6.10	6.10	48,600
2009/07/03	6.10	6.15	6.11	20,700
2009/07/02	6.14	6.18	6.18	414,000
2009/07/01	6.43	6.50	6.50	351,000
2009/06/30	6.06	6.50	6.46	238,500
2009/06/29	5.95	6.18	6.18	40,500
2009/06/26	5.67	5.85	5.85	125,100
2009/06/25	5.53	5.62	5.59	466,200
2009/06/24	5.40	5.46	5.46	55,800
2009/06/23	5.37	5.46	5.46	140,400
2009/06/22	5.50	5.54	5.54	63,000
2009/06/19	5.45	5.53	5.53	47,700
2009/06/18	5.35	5.45	5.43	41,400
2009/06/17	5.28	5.32	5.28	1,800
2009/06/16	5.28	5.35	5.28	3,600
2009/06/15	5.28	5.40	5.40	73,800
2009/06/12	5.28	5.28	5.28	157,500
2009/06/11	5.20	5.35	5.30	257,400
2009/06/10	5.28	5.30	5.30	306,900
2009/06/09	5.19	5.19	5.19	154,800
2009/06/08	5.09	5.13	5.13	30,600
2009/06/05	5.19	5.20	5.19	76,500
2009/06/04	5.01	5.20	5.20	458,100
2009/06/03	5.18	5.20	5.20	119,700
2009/06/02	5.50	5.50	5.50	71,100
2009/06/01	5.40	5.50	5.50	106,200
2009/05/29	5.25	5.40	5.40	90,900
2009/05/28	5.13	5.25	5.24	64,800
2009/05/27	5.15	5.22	5.22	24,300
2009/05/26	5.14	5.24	5.23	37,800
2009/05/25	5.15	5.30	5.15	9,000
2009/05/22	5.29	5.35	5.35	255,600
2009/05/21	5.22	5.36	5.35	361,800
2009/05/20	5.28	5.33	5.32	200,700
2009/05/19	5.20	5.30	5.24	190,800
2009/05/18	5.19	5.21	5.20	457,200
2009/05/15	5.12	5.20	5.20	393,300
2009/05/14	5.13	5.19	5.20	278,100
2009/05/13	5.13	5.20	5.20	278,100
2009/05/12	5.05	5.34	5.13	137,700
2009/05/11	5.18	5.22	5.18	63,900
2009/05/08	5.19	5.20	5.20	6,300
2009/05/07	5.30	5.30	5.30	35,100
2009/05/06	5.20	5.44	5.49	272,700
2009/05/05	5.05	5.31	5.28	75,600
2009/05/04	5.01	5.30	5.01	403,200
2009/04/30	5.39	5.39	5.39	303,300
2009/04/29	4.94	5.37	5.37	279,000
2009/04/28	4.78	5.00	4.94	53,100
2009/04/27	4.75	4.90	4.82	106,200
2009/04/24	4.70	4.85	4.86	180,900
2009/04/23	4.70	4.74	4.71	320,400
2009/04/22	4.68	4.69	4.68	292,500
2009/04/21	4.60	4.68	4.65	135,000
2009/04/20	4.61	4.68	4.68	6,300
2009/04/17	4.61	4.63	4.61	95,400
2009/04/16	4.60	4.62	4.61	597,600
2009/04/15	4.55	4.60	4.55	12,600
2009/04/14	4.55	4.55	4.55	99,900
2009/04/13	4.55	4.55	4.55	45,000
2009/04/09	4.45	4.50	4.50	171,900
2009/04/08	4.42	4.46	4.42	4,500
2009/04/07	4.50	4.53	4.50	81,900
2009/04/06	4.53	4.56	4.53	186,300
2009/04/03	4.53	4.55	4.53	179,100
2009/04/02	4.48	4.58	4.58	173,700
2009/04/01	4.50	4.50	4.50	55,800
2009/03/31	4.35	4.41	4.41	749,700
2009/03/30	4.23	4.46	4.41	445,500
2009/03/27	4.27	4.49	4.35	76,500
2009/03/26	4.30	4.49	4.40	169,200
2009/03/25	4.21	4.48	4.30	171,000
2009/03/24	4.35	4.56	4.45	154,800
2009/03/23	4.50	4.52	4.53	158,400
2009/03/20	4.45	4.52	4.50	263,700
2009/03/19	4.40	4.45	4.45	324,900
2009/03/18	4.42	4.43	4.42	176,400
2009/03/17	4.20	4.49	4.42	225,900
2009/03/16	4.44	4.53	4.50	149,400
2009/03/13	4.43	4.59	4.53	46,800
2009/03/12	4.40	4.59	4.47	41,400
2009/03/11	4.43	4.50	4.50	690,300
2009/03/10	4.40	4.55	4.50	100,800
2009/03/09	4.27	4.58	4.45	302,400
2009/03/06	4.30	4.40	4.40	121,500
2009/03/05	4.30	4.42	4.31	65,700
2009/03/04	4.20	4.28	4.28	76,500
2009/03/03	4.30	4.29	4.40	509,400
2009/03/02	4.30	4.40	4.30	122,400
2009/02/27	4.25	4.45	4.45	298,800
2009/02/26	4.34	4.40	4.38	59,400
2009/02/25	4.40	4.43	4.44	175,500
2009/02/24	4.38	4.43	4.40	63,000
2009/02/23	4.34	4.43	4.41	198,900
2009/02/20	4.40	4.41	4.41	178,200
2009/02/19	4.40	4.44	4.41	178,200
2009/02/18	4.33	4.43	4.34	355,500
2009/02/17	4.38	4.38	4.38	179,100
2009/02/16	4.42	4.43	4.43	180,900
2009/02/13	4.41	4.44	4.44	215,100
2009/02/12	4.40	4.43	4.43	117,000
2009/02/11	4.21	4.43	4.43	199,800
2009/02/10	4.36	4.43	4.36	203,400
2009/02/09	4.35	4.36	4.35	80,100
2009/02/06	4.31	4.33	4.31	8,100
2009/02/05	4.32	4.39	4.32	2,700
2009/02/04	4.30	4.39	4.30	18,000
2009/02/03	4.30	4.39	4.30	18,000
2009/02/02	4.34	4.40	4.36	171,000
2009/01/30	4.29	4.40	4.35	193,500
2009/01/29	4.28	4.35	4.32	261,900
2009/01/28	4.30	4.39	4.30	3,600
2009/01/23	4.26	4.90	4.39	10,800
2009/01/22	4.20	4.45	4.28	256,500
2009/01/21	4.20	4.30	4.20	522,000
2009/01/20	4.48	4.52	4.50	77,400
2009/01/19	4.50	4.59	4.50	23,400
2009/01/16	4.50	4.59	4.50	74,700
2009/01/15	4.50	4.58	4.51	16,200
2009/01/14	4.50	4.58	4.50	39,600
2009/01/13	4.40	4.50	4.40	900
2009/01/12	4.40	4.50	4.40	900
2009/01/09	4.40	4.67	4.40	16,200
2009/01/08	4.35	4.45	4.45	45,000
2009/01/07	4.22	4.38	4.40	60,300
2009/01/06	4.33	4.43	4.33	18,000
2009/01/05	4.32	4.50	4.33	54,900
2009/01/02	4.33	4.33	4.33	6,300
2008/12/31	4.27	4.28	4.27	13,500
2008/12/30	4.30	4.52	4.30	35,100
2008/12/29	4.30	4.38	4.30	72,000
2008/12/26	4.30	4.38	4.38	5,400
2008/12/24	4.38	4.40	4.38	135,000
2008/12/23	4.28	4.38	4.30	19,800
2008/12/22	4.30	4.40	4.40	33,300
2008/12/19	4.22	4.48	4.48	114,300
2008/12/18	4.24	4.36	4.28	30,600
2008/12/17	4.08	4.24	4.24	437,400
2008/12/16	3.98	4.32	4.10	23,400
2008/12/15	3.94	4.00	3.98	354,600
2008/12/12	3.78	3.98	3.90	513,000
2008/12/11	3.80	3.83	3.80	436,500
2008/12/10	3.81	3.88	3.85	630,900
2008/12/09	3.86	3.88	3.87	113,400
2008/12/05	3.89	4.00	3.90	56,700
2008/12/04	3.93	4.00	3.93	54,900
2008/12/03	3.93	4.00	4.00	42,300
2008/12/02	4.00	4.11	4.01	43,200
2008/12/01	4.10	4.20	4.10	42,300
2008/11/28	3.90	4.29	4.00	144,900
2008/11/27	4.00	4.29	4.00	168,300
2008/11/26	3.94	3.98	3.98	375,300
2008/11/25	4.07	4.18	4.07	270,900
2008/11/24	4.19	4.20	4.20	70,200
2008/11/21	4.30	4.50	4.30	93,600
2008/11/20	4.46	4.65	4.67	36,000
2008/11/19	4.72	4.72	4.72	173,700
2008/11/18	4.70	4.75	4.75	441,900
2008/11/17	4.80	4.80	4.80	7,200
2008/11/14	4.72	4.88	4.72	9,000
2008/11/13	4.70	4.90	4.90	66,600
2008/11/12	4.90	4.90	4.90	207,900
2008/11/11	4.72	4.90	4.82	6,300
2008/11/10	4.61	4.68	4.68	28,800
2008/11/07	4.38	4.60	4.70	82,800
2008/11/06	4.38	4.90	4.70	82,800
2008/11/05	4.20	4.60	4.30	21,600
2008/11/04	4.02	4.30	4.04	18,900
2008/11/03	4.02	5.20	4.04	18,900
2008/10/31	3.90	4.04	4.04	340,200
2008/10/30	3.64	4.34	3.95	962,100
2008/10/29	3.75	4.00	3.75	738,900
2008/10/28	3.87	3.88	3.88	109,800
2008/10/24	3.90	4.29	3.90	364,500
2008/10/23	4.20	4.35	4.34	158,400
2008/10/22	4.20	4.29	4.29	272,700
2008/10/21	4.14	4.28	4.14	25,200
2008/10/20	4.00	4.22	4.10	32,400
2008/10/17	4.20	4.40	4.35	42,300
2008/10/16	4.28	4.40	4.41	137,700
2008/10/15	4.40	4.46	4.45	257,400
2008/10/14	4.35	4.50	4.45	431,100
2008/10/13	4.30	4.35	4.35	636,300
2008/10/10	3.90	4.50	4.50	378,000
2008/10/09	4.35	4.60	4.50	1,046,700
2008/10/08	4.50	4.60	4.59	782,100
2008/10/07	4.60	4.70	4.69	550,800
2008/10/06	4.60	4.70	4.66	363,600
2008/10/03	4.68	4.70	4.70	671,400
2008/10/02	4.68	4.92	4.72	502,200
2008/09/30	4.85	5.01	5.00	243,000
2008/09/29	4.99	5.00	5.00	388,800
2008/09/26	4.80	5.40	4.92	352,800
2008/09/25	4.80	4.80	4.80	152,100
2008/09/24	4.54	4.80	4.80	242,100
2008/09/23	4.80	4.84	4.80	405,900
2008/09/22	4.96	5.40	5.00	203,400
2008/09/19	4.96	4.90	4.96	243,000
2008/09/18	4.96	5.00	4.99	162,900
2008/09/17	5.24	5.24	5.24	30,600
2008/09/16	5.20	5.30	5.30	80,100
2008/09/15	5.30	5.45	5.45	62,100
2008/09/12	5.30	5.32	5.34	253,800
2008/09/11	5.25	5.30	5.32	281,700
2008/09/10	5.30	5.30	5.30	39,600
2008/09/09	5.20	5.30	5.29	160,200
2008/09/08	5.29	5.30	5.29	842,400
2008/09/05	5.24	5.32	5.31	252,900
2008/09/04	5.38	5.38	5.38	8,100
2008/09/03	5.40	5.40	5.40	100,800
2008/09/02	5.38	5.38	5.38	12,600
2008/09/01	5.33	5.40	5.37	201,600
2008/08/29	5.39	5.40	5.39	185,400
2008/08/28	5.36	5.38	5.36	111,600
2008/08/27	5.39	5.41	5.42	54,000
2008/08/26	5.35	5.38	5.38	15,300
2008/08/25	5.40	5.45	5.46	39,600
2008/08/22	5.40	5.46	5.46	36,000
2008/08/21	5.35	5.50	5.43	53,100
2008/08/20	5.34	5.37	5.43	5,400
2008/08/19	5.49	5.50	5.49	18,900
2008/08/18	5.42	5.50	5.50	148,500
2008/08/15	5.32	5.42	5.42	135,900
2008/08/14	5.32	5.42	5.42	120,600
2008/08/13	5.54	5.54	5.54	27,900
2008/08/12	5.45	5.60	5.54	97,200
2008/08/11	5.45	5.60	5.60	58,500
2008/08/08	5.19	5.40	5.40	775,800
2008/08/07	5.30	5.39	5.35	128,700
2008/08/06	5.30	5.35	5.32	23,400
2008/08/05	5.06	5.27	5.11	263,700
2008/08/04	5.02	5.08	5.08	85,500
2008/08/01	4.90	5.25	5.20	25,200
2008/07/31	4.77	4.93	4.93	10,800
2008/07/30	4.60	4.74	4.74	13,500
2008/07/29	4.60	4.85	4.64	26,100
2008/07/28	4.48	4.76	4.76	26,100
2008/07/25	4.40	4.55	4.55	98,100
2008/07/24	4.38	4.40	4.40	814,500
2008/07/23	4.39	4.40	4.40	132,300
2008/07/22	4.40	4.42	4.42	523,800
2008/07/21	4.41	4.42	4.41	936,000
2008/07/18	4.40	4.42	4.42	3,168,900
2008/07/17	4.40	4.40	4.40	72,900
2008/07/16	4.38	4.45	4.45	575,100
2008/07/15	4.33	4.38	4.38	85,500
2008/07/14	4.30	4.35	4.35	36,000
2008/07/11	4.50	4.51	4.50	53,100
2008/07/10	4.48	4.50	4.50	88,200
2008/07/09	4.45	4.50	4.48	169,200
2008/07/08	4.34	4.50	4.50	61,200
2008/07/07	4.50	4.58	4.58	41,400
2008/07/04	4.52	4.59	4.58	123,300
2008/07/03	4.77	4.77	4.77	58,500
2008/07/02	4.70	4.70	4.70	47,700
2008/07/01	4.84	4.86	4.84	45,000
2008/06/30	4.81	4.89	4.84	22,500
2008/06/27	4.92	4.92	4.92	36,000
2008/06/26	5.20	5.20	5.20	43,200
2008/06/25	5.20	5.27	5.29	41,400
2008/06/24	5.20	5.27	5.29	41,400
2008/06/23	5.20	5.29	5.29	41,400
2008/06/20	5.35	5.40	5.45	17,100
2008/06/19	5.35	5.45	5.45	17,100
2008/06/18	5.42	5.45	5.45	38,700
2008/06/17	5.49	5.50	5.50	83,700
2008/06/16	5.57	5.57	5.57	73,800
2008/06/13	5.20	5.57	5.20	8,100
2008/06/12	5.20	5.20	5.20	8,100
2008/06/11	5.36	5.59	5.58	2,700
2008/06/10	5.42	5.58	5.59	1,800
2008/06/09	5.30	5.59	5.36	126,900
2008/06/06	5.59	5.59	5.59	27,900
2008/06/05	5.58	5.60	5.59	105,300
2008/06/04	5.31	5.70	5.50	13,500
2008/06/03	5.31	5.70	5.50	13,500
2008/06/02	5.65	5.70	5.68	36,000
2008/05/30	5.50	5.56	5.56	47,700
2008/05/29	5.20	5.58	5.56	57,600
2008/05/28	5.40	5.40	5.40	24,300
2008/05/27	5.20	5.30	5.29	72,900
2008/05/26	5.28	5.40	5.28	53,100
2008/05/23	5.20	5.50	5.26	19,800
2008/05/22	5.00	5.38	5.30	646,200
2008/05/21	5.00	5.20	5.30	646,200
2008/05/20	5.00	5.30	5.30	98,100
2008/05/16	5.26	5.34	5.30	75,600
2008/05/15	5.20	5.26	5.26	137,700
2008/05/14	5.20	5.26	5.26	60,300
2008/05/13	5.26	5.26	5.27	14,400
2008/05/12	5.26	5.30	5.28	11,700
2008/05/09	5.20	5.26	5.26	27,900
2008/05/08	5.20	5.26	5.26	165,600
2008/05/07	5.20	5.26	5.20	139,500
2008/05/06	5.21	5.26	5.26	13,500
2008/05/05	5.20	5.26	5.26	91,800
2008/05/02	5.21	5.23	5.23	219,600
2008/04/30	5.23	5.24	5.23	49,500
2008/04/29	5.19	5.25	5.20	68,400
2008/04/28	5.24	5.24	5.24	4,500
2008/04/25	4.80	5.26	5.26	105,300
2008/04/24	4.80	4.90	4.95	46,800
2008/04/23	4.68	4.68	4.68	290,700
2008/04/22	4.76	4.80	4.80	121,500
2008/04/21	4.63	4.79	4.74	110,700
2008/04/18	4.55	4.62	4.62	120,600
2008/04/17	4.50	4.60	4.50	414,900
2008/04/16	4.41	4.48	4.48	85,500
2008/04/15	4.42	4.44	4.42	24,300
2008/04/14	4.40	4.44	4.44	79,200
2008/04/11	4.48	4.52	4.52	232,200
2008/04/10	4.45	4.49	4.48	76,500
2008/04/09	4.43	4.47	4.48	103,500
2008/04/08	4.49	4.50	4.50	230,400
2008/04/07	4.39	4.49	4.39	54,900
2008/04/04	4.35	4.40	4.40	100,800
2008/04/03	4.39	4.68	4.64	115,200
2008/04/02	4.39	4.64	4.64	115,200
2008/04/01	4.39	4.40	4.39	18,900
2008/03/31	4.43	4.45	4.45	62,100
2008/03/28	4.43	4.50	4.45	6,300
2008/03/27	4.43	4.44	4.43	104,400
2008/03/26	4.35	4.48	4.42	12,600
2008/03/25	4.40	4.40	4.40	33,300
2008/03/24	4.34	4.35	4.35	5,400
2008/03/20	4.40	4.50	4.40	10,800
2008/03/19	4.45	4.50	4.50	103,500
2008/03/18	4.40	4.58	4.40	1,800
2008/03/17	4.38	4.62	4.40	83,700
2008/03/14	4.74	4.74	4.74	112,500
2008/03/13	4.55	4.66	4.66	113,400
2008/03/12	4.55	4.56	4.56	200,700
2008/03/11	4.60	4.62	4.62	97,200
2008/03/10	4.60	4.88	4.60	900
2008/03/07	4.70	4.88	4.70	5,400
2008/03/06	4.85	4.90	4.88	47,700
2008/03/05	4.85	4.88	4.88	47,700
2008/03/04	4.84	4.86	4.85	16,200
2008/03/03	4.78	4.84	4.84	34,200
2008/02/29	4.84	4.80	4.88	43,200
2008/02/28	4.84	4.88	4.88	43,200
2008/02/27	4.80	4.84	4.84	30,600
2008/02/26	4.60	4.72	4.70	82,800
2008/02/25	4.55	4.57	4.55	65,700
2008/02/22	4.48	4.55	4.55	82,800
2008/02/21	4.48	4.50	4.48	54,900
2008/02/20	4.32	4.45	4.42	40,500
2008/02/19	4.32	4.45	4.50	9,900
2008/02/18	4.32	4.52	4.35	15,300
2008/02/15	4.41	4.48	4.47	19,800
2008/02/14	4.46	4.50	4.48	97,200
2008/02/13	4.32	4.40	4.32	19,800
2008/02/12	4.40	4.50	4.40	77,400
2008/02/11	4.40	4.40	4.40	21,600
2008/02/06	4.32	4.45	4.32	5,400
2008/02/05	4.45	4.50	4.45	900
2008/02/04	4.32	4.50	4.32	24,300
2008/02/01	4.32	4.50	4.32	900
2008/01/31	4.32	4.50	4.32	3,600
2008/01/30	4.30	4.52	4.52	121,500
2008/01/29	4.32	4.52	4.32	9,000
2008/01/28	4.32	4.43	4.32	9,000
2008/01/25	4.33	4.40	4.33	67,500
2008/01/24	4.30	4.40	4.32	52,200
2008/01/23	4.18	4.31	4.30	21,600
2008/01/22	4.17	4.29	4.18	264,600
2008/01/21	4.32	4.34	4.34	35,100
2008/01/18	4.32	4.33	4.32	120,600
2008/01/17	4.31	4.33	4.33	380,700
2008/01/16	4.30	4.33	4.32	172,800
2008/01/15	4.30	4.36	4.33	103,500
2008/01/14	4.33	4.41	4.33	25,200
2008/01/11	4.33	4.42	4.34	58,500
2008/01/10	4.36	4.36	4.36	62,100
2008/01/09	4.44	4.49	4.49	42,300
2008/01/08	4.33	4.48	4.45	34,200
2008/01/07	4.34	4.40	4.35	54,900
2008/01/04	4.37	4.48	4.38	80,100
2008/01/03	4.31	4.48	4.40	81,900
2008/01/02	4.38	4.46	4.40	23,400
2007/12/31	4.32	4.43	4.36	36,900
2007/12/28	4.32	4.40	4.35	5,400
2007/12/27	4.34	4.42	4.34	1,800
2007/12/26	4.32	4.39	4.36	30,600
2007/12/24	4.46	4.50	4.48	153,000
2007/12/21	4.32	4.54	4.50	338,400
2007/12/19	4.38	4.40	4.40	146,700
2007/12/18	4.40	4.48	4.40	126,000
2007/12/17	4.40	4.38	4.40	332,100
2007/12/14	4.34	4.42	4.40	130,500
2007/12/13	4.30	4.38	4.32	431,100
2007/12/12	4.28	4.34	4.30	476,100
2007/12/11	4.26	4.38	4.30	261,000
2007/12/10	4.22	4.26	4.24	51,300
2007/12/07	3.90	4.30	4.30	1,303,200
2007/12/06	4.40	4.42	4.40	117,900
2007/12/05	4.52	4.54	4.54	251,100
2007/12/04	4.54	4.58	4.56	51,300
2007/12/03	4.60	4.60	4.60	108,000
2007/11/30	4.60	4.70	4.60	18,000
2007/11/29	4.54	4.66	4.64	43,200
2007/11/28	4.54	4.58	4.54	39,600
2007/11/27	4.50	4.56	4.54	30,600
2007/11/26	4.74	5.00	4.74	51,300
2007/11/23	4.60	4.98	4.74	45,900
2007/11/22	4.82	4.88	4.84	101,700
2007/11/21	4.90	4.98	4.98	161,100
2007/11/20	4.90	4.90	4.90	242,100
2007/11/19	4.82	4.96	4.96	154,800
2007/11/16	4.80	4.90	4.86	61,200
2007/11/15	4.80	4.92	4.86	61,200
2007/11/14	4.80	4.88	4.86	61,200
2007/11/13	4.80	4.86	4.86	61,200
2007/11/12	4.80	4.82	4.80	127,800
2007/11/09	4.68	4.88	4.82	181,800
2007/11/07	4.80	4.90	4.80	102,600
2007/11/06	4.82	4.84	4.82	19,800
2007/11/05	4.84	4.90	4.84	8,100
2007/11/02	4.82	4.84	4.84	36,900
2007/11/01	5.00	5.15	5.15	36,000
2007/10/31	4.88	4.98	4.94	33,300
2007/10/30	4.88	4.92	4.90	123,300
2007/10/29	4.80	4.88	4.80	16,200
2007/10/26	4.20	4.80	4.80	105,300
2007/10/25	4.80	4.86	4.84	21,600
2007/10/24	4.90	4.96	4.90	31,500
2007/10/23	4.96	4.96	4.96	12,600
2007/10/22	4.82	4.90	4.90	33,300
2007/10/19	4.92	4.98	4.92	60,300
2007/10/18	4.88	4.92	4.88	19,800
2007/10/17	4.84	4.96	4.96	161,100
2007/10/16	4.94	5.10	5.05	18,000
2007/10/15	5.15	5.20	5.15	18,900
2007/10/12	4.98	5.10	5.15	45,000
2007/10/11	5.00	5.10	5.10	73,800
2007/10/10	4.90	5.00	5.00	46,800
2007/10/09	4.90	5.00	5.00	12,600
2007/10/08	5.10	5.40	5.15	89,100
2007/10/05	4.92	5.00	5.00	62,100
2007/10/04	4.82	4.88	4.86	20,700
2007/10/03	4.78	5.00	4.82	157,500
2007/10/02	4.72	4.82	4.82	54,000
2007/10/01	4.70	4.82	4.70	2,700
2007/09/28	4.62	4.70	4.70	173,700
2007/09/27	4.22	4.72	4.62	27,000
2007/09/26	4.56	4.66	4.62	2,700
2007/09/25	4.62	4.62	4.62	19,800
2007/09/24	4.52	4.66	4.52	54,900
2007/09/21	4.52	4.72	4.56	31,500
2007/09/20	4.70	4.70	4.70	39,600
2007/09/19	4.64	4.74	4.74	28,800
2007/09/18	4.72	4.70	4.74	67,500
2007/09/17	4.72	4.74	4.74	67,500
2007/09/14	4.40	4.72	4.72	14,400
2007/09/13	4.48	4.58	4.54	75,600
2007/09/12	4.44	4.48	4.46	21,600
2007/09/11	4.46	4.46	4.46	56,700
2007/09/10	4.46	4.46	4.46	2,700
2007/09/07	4.46	4.48	4.46	2,700
2007/09/06	4.24	4.58	4.38	76,500
2007/09/05	4.30	4.40	4.30	144,000
2007/09/04	4.18	4.30	4.28	52,200
2007/09/03	4.22	4.28	4.22	74,700
2007/08/31	4.20	4.32	4.32	108,900
2007/08/30	4.18	4.22	4.22	85,500
2007/08/29	3.94	4.10	4.10	72,000
2007/08/28	4.10	4.22	4.10	288,000
2007/08/27	4.12	4.20	4.16	94,500
2007/08/24	3.98	4.10	4.06	80,100
2007/08/23	4.12	4.16	4.14	68,400
2007/08/22	4.10	4.14	4.14	11,700
2007/08/21	4.16	4.18	4.16	14,400
2007/08/20	4.10	4.16	4.16	21,600
2007/08/17	4.04	4.10	4.10	28,800
2007/08/16	4.14	4.20	4.18	171,900
2007/08/15	4.20	4.26	4.22	57,600
2007/08/14	4.24	4.30	4.30	66,600
2007/08/13	4.12	4.20	4.22	28,800
2007/08/10	3.82	4.16	4.12	102,600
2007/08/08	4.28	4.32	4.28	37,800
2007/08/07	4.20	4.22	4.20	108,000
2007/08/06	4.20	4.32	4.32	4,500
2007/08/03	4.30	4.34	4.34	8,100
2007/08/02	4.18	4.34	4.34	62,100
2007/08/01	4.18	4.28	4.18	38,700
2007/07/31	4.16	4.32	4.30	59,400
2007/07/30	4.18	4.22	4.22	15,300
2007/07/27	4.16	4.20	4.20	146,700
2007/07/26	4.16	4.22	4.22	41,400
2007/07/25	4.10	4.20	4.20	22,500
2007/07/24	4.28	4.30	4.28	24,300
2007/07/23	4.14	4.18	4.14	30,600
2007/07/20	4.20	4.28	4.28	65,700
2007/07/19	4.20	4.32	4.32	53,100
2007/07/18	4.26	4.34	4.32	33,300
2007/07/17	4.30	4.40	4.38	175,500
2007/07/16	4.44	4.50	4.48	37,800
2007/07/13	4.48	4.54	4.48	161,100
2007/07/12	4.52	4.54	4.54	49,500
2007/07/11	4.50	4.56	4.52	26,100
2007/07/10	4.54	4.62	4.60	1,462,500
2007/07/09	4.54	4.60	4.54	44,100
2007/07/06	4.50	4.62	4.54	162,900
2007/07/05	4.52	4.68	4.52	106,200
2007/07/04	4.52	4.64	4.64	54,000
2007/07/03	4.50	4.60	4.52	147,600
2007/07/02	4.48	4.48	4.48	4,500
2007/06/29	4.50	4.52	4.52	100,800
2007/06/28	4.26	4.46	4.46	190,800
2007/06/27	4.28	4.40	4.40	36,900
2007/06/26	4.32	4.40	4.38	121,500
2007/06/25	4.24	4.34	4.34	171,900
2007/06/22	4.24	4.34	4.34	171,900
2007/06/21	4.14	4.20	4.20	201,600
2007/06/20	4.20	4.18	4.20	44,100
2007/06/19	4.24	4.26	4.26	968,400
2007/06/18	4.12	4.26	4.26	96,300
2007/06/15	4.08	4.14	4.14	334,800
2007/06/14	4.06	4.08	4.06	214,200
2007/06/13	4.02	4.06	4.02	130,500
2007/06/12	4.02	4.06	4.04	111,600
2007/06/11	4.00	4.04	4.02	108,900
2007/06/08	4.00	4.02	4.00	66,600
2007/06/07	3.92	4.02	4.00	9,900
2007/06/06	4.02	4.02	4.02	2,700
2007/06/05	3.98	4.08	4.00	32,400
2007/06/04	3.98	4.02	4.00	5,844,600
2007/06/01	3.98	4.00	4.00	497,700
2007/05/30	3.98	4.00	4.00	319,500
2007/05/29	3.80	3.94	3.92	57,600
2007/05/28	3.94	4.00	3.96	371,700
2007/05/25	3.94	3.98	3.94	425,700
2007/05/24	3.96	4.00	3.98	176,400
2007/05/23	3.96	4.00	3.96	1,251,000
2007/05/22	3.98	4.00	4.00	328,500
2007/05/21	4.00	4.02	4.00	106,200
2007/05/18	3.96	4.08	3.98	989,100
2007/05/17	3.80	4.00	4.00	289,800
2007/05/16	3.98	4.10	4.00	306,900
2007/05/15	4.02	4.02	4.02	89,100
2007/05/14	4.02	4.04	4.02	99,000
2007/05/11	4.00	4.04	4.00	144,900
2007/05/10	4.02	4.06	4.04	9,000
2007/05/09	4.04	4.06	4.04	14,400
2007/05/08	4.00	4.00	4.00	283,500
2007/05/07	4.02	4.04	4.02	169,200
2007/05/04	4.02	4.06	4.02	189,900
2007/05/03	4.02	4.04	4.02	55,800
2007/05/02	4.00	4.04	4.00	75,600
2007/04/30	4.00	4.04	4.04	158,400
2007/04/27	3.96	4.02	4.00	192,600
2007/04/26	3.80	3.92	3.90	145,800
2007/04/25	3.70	3.92	3.90	198,000
2007/04/24	3.80	3.90	3.80	128,700
2007/04/23	3.98	3.98	3.98	29,700
2007/04/20	3.90	3.98	4.00	184,500
2007/04/19	3.88	3.94	3.88	23,400
2007/04/18	4.00	4.00	4.00	158,400
2007/04/17	4.00	4.02	4.00	158,400
2007/04/16	4.00	4.00	4.00	4,500
2007/04/13	4.00	4.00	4.02	139,500
2007/04/12	4.00	4.04	4.02	139,500
2007/04/11	3.98	4.02	4.00	330,300
2007/04/10	3.94	3.98	3.96	378,000
2007/04/09	4.00	3.98	4.00	9,900
2007/04/05	4.00	4.00	4.00	45,000
2007/04/04	3.94	4.00	3.98	224,100
2007/04/03	3.90	3.94	3.90	181,800
2007/04/02	3.86	3.86	3.86	36,900
2007/03/30	3.88	3.90	3.90	103,500
2007/03/29	3.88	3.92	3.90	76,500
2007/03/28	3.88	3.92	3.88	79,200
2007/03/27	3.86	3.94	3.94	121,500
2007/03/26	3.86	3.86	3.86	9,000
2007/03/23	3.80	3.84	3.80	81,000
2007/03/22	3.80	3.82	3.82	36,900
2007/03/21	3.66	3.84	3.78	281,700
2007/03/20	3.76	3.78	3.76	252,900
2007/03/19	3.72	3.78	3.76	71,100
2007/03/16	3.72	3.78	3.78	89,100
2007/03/15	3.72	3.74	3.72	10,800
2007/03/14	3.80	3.84	3.80	64,800
2007/03/13	3.86	3.88	3.86	65,700
2007/03/12	3.86	3.90	3.90	115,200
2007/03/09	3.84	3.90	3.84	15,300
2007/03/08	3.84	3.86	3.84	210,600
2007/03/07	3.88	3.90	3.90	1,949,400
2007/03/06	3.86	3.92	3.90	333,900
2007/03/05	3.78	4.54	4.10	230,400
2007/03/02	3.80	3.88	3.88	26,100
2007/03/01	3.82	3.86	3.84	131,400
2007/02/28	3.82	3.86	3.84	31,500
2007/02/27	3.88	3.94	3.90	52,200
2007/02/26	3.90	3.92	3.90	148,500
2007/02/23	3.88	3.94	3.90	85,500
2007/02/22	3.84	3.96	3.96	111,600
2007/02/21	3.80	3.90	3.88	189,900
2007/02/16	3.80	3.82	3.80	94,500
2007/02/15	3.74	3.82	3.80	174,600
2007/02/14	3.72	3.80	3.78	64,800
2007/02/13	3.74	3.80	3.74	18,900
2007/02/12	3.68	3.80	3.76	14,400
2007/02/09	3.78	3.84	3.80	284,400
2007/02/08	3.72	3.80	3.78	119,700
2007/02/07	3.72	3.80	3.78	88,200
2007/02/06	3.80	3.84	3.82	150,300
2007/02/05	3.76	3.80	3.78	311,400
2007/02/02	3.72	3.72	3.72	814,500
2007/02/01	3.78	3.82	3.80	263,700
2007/01/31	3.74	3.80	3.80	226,800
2007/01/30	3.72	3.76	3.74	310,500
2007/01/29	3.70	3.74	3.72	212,400
2007/01/26	3.72	3.74	3.72	209,700
2007/01/25	3.62	3.78	3.78	408,600
2007/01/24	3.64	3.70	3.70	231,300
2007/01/23	3.60	3.62	3.60	6,300
2007/01/22	3.58	3.62	3.60	427,500
2007/01/19	3.54	3.58	3.58	99,900
2007/01/18	3.52	3.56	3.56	123,300
2007/01/17	3.54	3.58	3.56	132,300
2007/01/16	3.50	3.54	3.50	50,400
2007/01/15	3.50	3.52	3.50	222,300
2007/01/12	3.46	3.52	3.50	251,100
2007/01/11	3.48	3.56	3.54	136,800
2007/01/10	3.48	3.56	3.54	137,700
2007/01/09	3.50	3.54	3.50	147,600
2007/01/08	3.54	3.56	3.54	109,800
2007/01/05	3.42	3.54	3.54	180,900
2007/01/04	3.42	3.46	3.42	2,700
2007/01/03	3.40	3.44	3.42	44,100
2006/12/29	3.40	3.42	3.40	64,800
2006/12/28	3.40	3.42	3.40	14,400
2006/12/27	3.40	3.42	3.40	108,900
2006/12/26	3.38	3.42	3.42	232,200
2006/12/22	3.38	3.42	3.42	232,200
2006/12/21	3.38	3.42	3.38	31,500
2006/12/20	3.36	3.46	3.42	198,900
2006/12/19	3.36	3.36	3.36	17,100
2006/12/18	3.34	3.36	3.34	1,800
2006/12/15	3.32	3.38	3.34	550,800
2006/12/14	3.28	3.34	3.30	46,800
2006/12/13	3.34	3.38	3.38	69,300
2006/12/12	3.30	3.36	3.34	75,600
2006/12/11	3.26	3.34	3.30	63,900
2006/12/08	3.28	3.32	3.32	96,300
2006/12/07	3.30	3.30	3.30	112,500
2006/12/06	3.26	3.36	3.30	625,500
2006/12/05	3.24	3.26	3.26	136,800
2006/12/04	3.22	3.24	3.24	101,700
2006/12/01	3.10	3.22	3.18	130,500
2006/11/30	3.06	3.10	3.10	32,400
2006/11/29	3.06	3.08	3.06	51,300
2006/11/28	3.08	3.10	3.08	3,600
2006/11/27	3.08	3.10	3.08	9,000
2006/11/24	3.08	3.14	3.08	24,300
2006/11/23	3.08	3.08	3.08	24,300
2006/11/22	3.10	3.10	3.10	36,000
2006/11/21	3.12	3.14	3.12	18,900
2006/11/20	3.12	3.14	3.14	17,100
2006/11/17	3.14	3.16	3.14	146,700
2006/11/16	3.16	3.16	3.16	97,200
2006/11/15	3.12	3.18	3.16	557,100
2006/11/14	3.12	3.18	3.12	7,200
2006/11/13	3.10	3.14	3.12	124,200
2006/11/10	3.02	3.14	3.14	246,600
2006/11/09	3.10	3.12	3.10	18,900
2006/11/08	3.10	3.14	3.12	112,500
2006/11/07	3.16	3.16	3.16	296,100
2006/11/06	3.18	3.20	3.18	23,400
2006/11/03	3.16	3.22	3.16	900
2006/11/02	3.12	3.28	3.28	312,300
2006/11/01	3.12	3.14	3.14	583,200
2006/10/31	3.10	3.14	3.14	226,800
2006/10/30	3.12	3.14	3.12	32,400
2006/10/27	3.12	3.14	3.12	48,600
2006/10/26	3.10	3.14	3.12	55,800
2006/10/25	3.12	3.14	3.14	86,400
2006/10/23	3.10	3.14	3.14	20,700
2006/10/20	3.14	3.16	3.14	25,200
2006/10/19	3.16	3.18	3.18	408,600
2006/10/18	3.04	3.16	3.18	275,400
2006/10/17	3.16	3.16	3.16	337,500
2006/10/16	3.16	3.18	3.18	185,400
2006/10/13	3.18	3.18	3.18	478,800
2006/10/12	3.18	3.22	3.18	42,300
2006/10/11	3.14	3.22	3.16	189,900
2006/10/10	3.16	3.18	3.16	19,800
2006/10/09	3.16	3.22	3.18	186,300
2006/10/06	3.16	3.18	3.16	12,600
2006/10/05	3.16	3.18	3.16	55,800
2006/10/04	3.16	3.18	3.16	236,700
2006/10/03	3.12	3.18	3.16	210,600
2006/10/02	3.18	3.22	3.18	27,900
2006/09/29	3.12	3.20	3.18	1,350,000
2006/09/28	3.18	3.18	3.18	1,454,400
2006/09/27	3.16	3.22	3.20	489,600
2006/09/26	3.12	3.18	3.16	31,500
2006/09/25	3.12	3.18	3.16	31,500
2006/09/22	3.12	3.18	3.16	31,500
2006/09/21	3.10	3.16	3.12	161,100
2006/09/20	3.14	3.16	3.14	72,000
2006/09/19	3.06	3.14	3.12	82,800
2006/09/18	3.00	3.04	3.02	156,600
2006/09/15	2.98	3.00	2.98	196,200
2006/09/14	3.04	3.06	3.04	139,500
2006/09/13	3.06	3.08	3.08	415,800
2006/09/12	3.08	3.10	3.08	258,300
2006/09/11	3.10	3.12	3.10	63,900
2006/09/08	3.16	3.16	3.16	1,800
2006/09/07	3.16	3.18	3.16	276,300
2006/09/06	3.14	3.20	3.20	356,400
2006/09/05	3.16	3.16	3.16	100,800
2006/09/04	3.08	3.14	3.14	252,900
2006/09/01	3.06	3.10	3.06	440,100
2006/08/31	3.08	3.08	3.08	45,900
2006/08/30	3.08	3.10	3.10	154,800
2006/08/29	3.18	3.22	3.18	45,000
2006/08/28	3.24	3.24	3.24	14,400
2006/08/25	3.26	3.26	3.26	859,500
2006/08/24	3.26	3.26	3.26	859,500
2006/08/23	3.30	3.36	3.30	9,000
2006/08/22	3.30	3.32	3.30	9,000
2006/08/21	3.30	3.32	3.30	61,200
2006/08/18	3.30	3.32	3.32	16,200
2006/08/17	3.30	3.36	3.34	9,000
2006/08/16	3.30	3.32	3.32	80,100
2006/08/15	3.28	3.36	3.30	8,100
2006/08/14	3.28	3.32	3.30	8,100
2006/08/11	3.26	3.30	3.28	16,200
2006/08/10	3.30	3.38	3.30	5,400
2006/08/08	3.28	3.32	3.28	28,800
2006/08/07	3.24	3.26	3.24	22,500
2006/08/04	3.24	3.28	3.24	45,000
2006/08/03	3.24	3.28	3.24	119,700
2006/08/02	3.26	3.28	3.26	15,300
2006/08/01	3.22	3.30	3.22	53,100
2006/07/31	3.30	3.30	3.30	105,300
2006/07/28	3.30	3.30	3.30	105,300
2006/07/27	3.18	3.32	3.30	167,400
2006/07/26	3.14	3.18	3.18	484,200
2006/07/25	3.12	3.14	3.14	82,800
2006/07/24	3.10	3.12	3.10	126,000
2006/07/21	3.12	3.16	3.12	900
2006/07/20	3.14	3.16	3.16	59,400
2006/07/19	3.16	3.16	3.16	900
2006/07/18	3.16	3.16	3.16	798,300
2006/07/17	3.14	3.14	3.14	527,400
2006/07/14	3.16	3.18	3.16	186,300
2006/07/13	3.16	3.16	3.16	8,100
2006/07/12	3.16	3.20	3.16	9,900
2006/07/11	3.16	3.20	3.20	40,500
2006/07/10	3.16	3.18	3.16	79,200
2006/07/07	3.18	3.20	3.20	55,800
2006/07/06	3.20	3.20	3.20	80,100
2006/07/05	3.20	3.20	3.20	123,300
2006/07/04	3.16	3.18	3.16	10,800
2006/07/03	3.14	3.18	3.16	143,100
2006/06/30	3.14	3.16	3.14	138,600
2006/06/29	3.20	3.26	3.20	123,300
2006/06/28	3.14	3.16	3.16	29,700
2006/06/27	3.20	3.22	3.20	33,300
2006/06/26	3.24	3.30	3.26	4,500
2006/06/23	3.24	3.28	3.26	4,500
2006/06/22	3.28	3.30	3.30	65,700
2006/06/21	3.24	3.30	3.26	65,700
2006/06/20	3.18	3.26	3.22	188,100
2006/06/19	3.30	3.30	3.30	80,100
2006/06/16	3.32	3.34	3.34	675,900
2006/06/15	3.34	3.36	3.34	45,900
2006/06/14	3.34	3.36	3.34	292,500
2006/06/13	3.36	3.40	3.36	42,300
2006/06/12	3.32	3.36	3.34	7,200
2006/06/09	3.30	3.40	3.40	271,800
2006/06/08	3.42	3.46	3.42	54,900
2006/06/07	3.58	3.62	3.60	800,100
2006/06/06	3.62	3.64	3.62	727,200
2006/06/05	3.60	3.62	3.62	10,800
2006/06/02	3.60	3.62	3.62	15,300

FINANCIAL AND OTHER INFORMATION

Title	Description	Date Posted
2019 Q1 Results	2019 Q1 Results	2019/05/08
2018 Q2 Results	2018 Q2 Results	2019/04/11
2018 Financials	2018 Financials	2019/04/04
2018 Preliminary Announcement of Results	2018 Preliminary Announcement of 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
2017 Q1 Interim Management Statements	2017 Q1 Interim Management Statements	2017/05/03
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 Q2 Interim Management Report	2016 Q2 Interim Management Report	2016/07/31
2016 Q1 Interim Management Reports	2016 Q1 Interim Management Reports	2016/07/31
2015 Financials	2015 Financials	2016/04/07
2011 Financials	2011 Financials	2016/03/10
2010 Financials	2010 Financials	2016/03/10
2012 Financials	2012 Financials	2016/03/10
2013 Financials	2013 Financials	2016/03/10
2014 Financials	2014 Financials	2016/03/10

Title	Position	Phone	Email
Mr. Ben Keswick	Chairman & Managing Director
Mr. Ian McLeod	Group Chief Executive

Dairy Farm International Holdings Ltd

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

FINANCIAL AND OTHER INFORMATION

DIRECTORY

TRADING HOURS

CONTACT DETAILS

LOCATION

MAILING ADDRESS

Disclaimer