(IOO) ISHARES GLOBAL 100 ETF Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Thu 25-Dec-25 06:38:12 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(IOO) ISHARES GLOBAL 100 ETF Daily Prices...

TOC Company Info for IOO Limits

Company Details for (IOO) ISHARES GLOBAL 100 ETF

Listing Code	IOO
Listing Name	ISHARES GLOBAL 100 ETF
GICS Sector	Not Applic
ISIN Name	ISHARES GLOBAL 100
ISIN Security	CHESS DEPOSITARY INTERESTS 1:1 ISHGLB100
ISIN Code	AU000000IOO8

Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for IOO .. Tuesday 23rd December 2025

IOO is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	2	0.0
MAX	192.48	497,689	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for IOO Bottom

End of day Prices (full format),

38400 Days for (IOO) ISHARES GLOBAL 100 ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Dec-23 Tue	188	188.23	###	###	29,378	###	27.4	27.4	0.0
2025-Dec-22 Mon	###	###	###	188.25			###	###	###
2025-Dec-19 Fri	185.78	186.59	###	186.59	21,520	###	63.8	63.8	13.3
2025-Dec-18 Thu	###	187	184.72	185.22	50,221	9,334,075	###	###	13.2
2025-Dec-17 Wed	###	186.49	###	###			62.6	62.6	0.0
2025-Dec-16 Tue	###	###	###	###	39,659	0	###	###	0.0
2025-Dec-15 Mon	188.5	###	186.7	187.51	33,246	###	###	###	###
2025-Dec-12 Fri	###	###	###	###			###	###	0.0
2025-Dec-11 Thu	188.78	188.84	187.21	###	37,854	###	###	###	0.0
2025-Dec-10 Wed	188.74	188.85	###	188.54	29,375	###	###	###	13.5
2025-Dec-09 Tue	###	###	188.85	188.85			###	###	###
2025-Dec-08 Mon	189.76	189.76	###	188.89			###	###	13.5
2025-Dec-05 Fri	###	###	189.24	189.76			###	###	13.6
2025-Dec-04 Thu	190.53	###	189.48	189.5	29,920	2,834,620	###	###	13.5
2025-Dec-03 Wed	190.57	191.5	190.57	###			###	###	0.0
2025-Dec-02 Tue	191.49	191.49	190.55	190.55			###	###	###
2025-Dec-01 Mon	191.25	###	###	###			###	###	0.0
2025-Nov-28 Fri	191.82	191.83	###	###	27,020	2,591,623	###	###	0.0
2025-Nov-27 Thu	191.59	###	###	###			###	###	0.0
2025-Nov-26 Wed	190.81	###	190.81	191.48	25,756	2,457,251	65.1	65.1	13.7
2025-Nov-25 Tue	189	###	189	###			72.4	72.4	0.0
2025-Nov-24 Mon	188.48	188.82	###	188.24	26,076	###	###	###	13.4
2025-Nov-21 Fri	186.71	###	185.88	186.84			###	###	13.3
2025-Nov-20 Thu	189	###	189	###	88,850	8,396,325	###	###	0.0
2025-Nov-19 Wed	187	###	###	###	41,774	0	33.1	33.1	0.0
2025-Nov-18 Tue	###	###	###	187.5	63,272	0	###	###	13.4
2025-Nov-17 Mon	###	190.26	###	###	39,553	3,762,676	68.0	68.0	0.0
2025-Nov-14 Fri	###	###	188.57	188.57	42,177	3,976,658	###	###	###
2025-Nov-13 Thu	###	###	190.8	###			41.4	41.4	0.0
2025-Nov-12 Wed	###	192.48	###	###	31,453	###	74.4	74.4	0.0
2025-Nov-11 Tue	190.2	###	190.2	190.81	31,057	2,953,520	71.1	71.1	###
2025-Nov-10 Mon	188.82	189.47	188.57	189	23,621	4,464,841	53.3	53.3	13.5
2025-Nov-07 Fri	189.51	189.8	188.51	188.82			###	###	13.5
2025-Nov-06 Thu	190.57	190.57	189.51	###			###	###	0.0
2025-Nov-05 Wed	###	###	188.85	189.43			###	###	###
2025-Nov-04 Tue	###	###	###	###			###	###	0.0
2025-Nov-03 Mon	192.22	###	###	###			40.1	40.1	0.0
2025-Oct-31 Fri	191.49	192.28	191.49	192.21			65.4	65.4	###
2025-Oct-30 Thu	###	191.4	###	###	37,776	###	###	###	0.0
2025-Oct-29 Wed	188.5	###	###	188.85			67.4	67.4	###
2025-Oct-28 Tue	###	188.48	187.75	187.85			55.7	55.7	13.4
2025-Oct-27 Mon	186.25	###	186.25	###			###	###	0.0
2025-Oct-24 Fri	184.76	185.46	184.59	###			70.8	70.8	0.0
2025-Oct-23 Thu	###	184.82	###	184.25	33,683	3,112,646	###	###	###
2025-Oct-22 Wed	185.5	185.5	184.5	184.87	37,277	6,896,245	45.6	45.6	###
2025-Oct-21 Tue	184.29	###	###	184.71			69.7	69.7	###
2025-Oct-20 Mon	###	183.84	182.56	183.75			###	###	13.1
2025-Oct-17 Fri	182.58	182.74	182	###			54.0	54.0	0.0
2025-Oct-16 Thu	###	183	###	183			###	###	###
2025-Oct-15 Wed	###	182.2	181.48	181.77	29,470	5,358,824	37.1	37.1	###
2025-Oct-14 Tue	181.85	###	181.52	182.29	27,982	2,539,646	###	###	###
2025-Oct-13 Mon	###	182	181	###	49,648	###	###	###	0.0
2025-Oct-10 Fri	###	183.77	###	182.81	30,644	2,815,723	67.3	67.3	13.1
2025-Oct-09 Thu	182.81	183.54	182.24	182.24			37.3	37.3	13.0
2025-Oct-08 Wed	###	182.87	###	182.5	23,856	2,181,273	###	###	13.0
2025-Oct-07 Tue	181.83	###	181.47	181.85	26,875	###	###	###	###
2025-Oct-06 Mon	182.43	###	###	###			###	###	0.0
2025-Oct-03 Fri	181.2	182.46	181.2	###	25,372	###	65.4	65.4	0.0
2025-Oct-02 Thu	180.45	181.2	180.45	180.73			58.4	58.4	###
2025-Oct-01 Wed	179	179.29	###	###	22,189	###	###	###	0.0
2025-Sep-30 Tue	179.29	###	178.23	###			###	###	0.0
2025-Sep-29 Mon	###	179.88	###	179.45			###	###	12.8
2025-Sep-26 Fri	178.56	179.28	178.56	178.79	25,554	4,572,121	63.6	63.6	###
2025-Sep-25 Thu	###	178.4	177.88	177.88			35.7	35.7	12.7
2025-Sep-24 Wed	178.5	178.73	###	###			38.9	38.9	0.0
2025-Sep-23 Tue	###	###	###	179.88	30,358	0	66.4	66.4	12.8
2025-Sep-22 Mon	###	###	###	178.22			69.0	69.0	12.7
2025-Sep-19 Fri	177.54	177.54	176.77	###	20,070	###	###	###	0.0
2025-Sep-18 Thu	175.43	176.47	175.42	###	29,380	###	###	###	0.0
2025-Sep-17 Wed	175.21	175.25	174.7	###	23,329	###	38.1	38.1	0.0
2025-Sep-16 Tue	###	###	###	###			###	###	0.0
2025-Sep-15 Mon	175	175	###	174.7			###	###	12.5
2025-Sep-12 Fri	174.44	###	###	174.42	41,028	0	32.9	32.9	12.5
2025-Sep-11 Thu	174.85	###	###	###			###	###	0.0
2025-Sep-10 Wed	174.28	###	174.28	174.5			###	###	12.5
2025-Sep-09 Tue	###	174.23	173.59	173.8	26,784	###	41.4	41.4	12.4
2025-Sep-08 Mon	175.2	175.2	###	###	27,754	2,431,250	30.2	30.2	0.0
2025-Sep-05 Fri	175.77	176.2	175.77	175.86			63.5	63.5	###
2025-Sep-04 Thu	173.47	174.46	173.4	###			70.0	70.0	0.0
2025-Sep-03 Wed	173.26	###	###	###	26,374	0	###	###	0.0
2025-Sep-02 Tue	###	###	172.52	173.21	16,552	1,427,775	###	###	12.4
2025-Sep-01 Mon	###	###	173	173			34.2	34.2	12.4
2025-Aug-29 Fri	###	###	###	###			###	###	0.0
2025-Aug-28 Thu	174.22	###	173.59	174			40.8	40.8	12.4
2025-Aug-27 Wed	###	###	###	###			64.4	64.4	0.0
2025-Aug-26 Tue	174.75	174.79	173.5	174.2	34,742	6,050,145	###	###	12.4
2025-Aug-25 Mon	174.89	175.21	174.55	174.75			37.2	37.2	12.5
2025-Aug-22 Fri	174.44	174.44	###	###	17,777	###	###	###	0.0
2025-Aug-21 Thu	174.77	###	###	174.45	21,751	0	###	###	###
2025-Aug-20 Wed	174.5	###	###	###	22,628	0	43.3	43.3	0.0
2025-Aug-19 Tue	174.41	174.88	###	###	19,978	1,746,876	70.5	70.5	0.0
2025-Aug-18 Mon	###	###	###	174.2	39,350	0	32.7	32.7	12.4
2025-Aug-15 Fri	174.25	###	174.25	175.22	31,688	###	64.2	64.2	12.5
2025-Aug-14 Thu	###	###	172.27	172.54	27,453	###	32.4	32.4	12.3
2025-Aug-13 Wed	###	###	###	###			68.3	68.3	0.0
2025-Aug-12 Tue	###	172.41	###	172.26			62.4	62.4	12.3
2025-Aug-11 Mon	172.44	172.52	172	172			32.1	32.1	12.3
2025-Aug-08 Fri	171	171.43	###	###	26,455	###	###	###	0.0
2025-Aug-07 Thu	###	###	###	170.81			###	###	###
2025-Aug-06 Wed	###	###	168.75	169.48			###	###	12.1
2025-Aug-05 Tue	170.5	170.72	###	170.55	26,971	2,302,244	###	###	12.2
2025-Aug-04 Mon	###	###	###	###	37,846	0	35.3	35.3	0.0
2025-Aug-01 Fri	171.46	###	###	###	63,548	0	###	###	0.0
2025-Jul-31 Thu	171.74	###	171.73	173.7			80.8	80.8	12.4
2025-Jul-30 Wed	170.48	170.86	###	###	22,573	###	###	###	0.0
2025-Jul-29 Tue	###	170.8	170.21	170.48			###	###	12.2
2025-Jul-28 Mon	###	170.29	###	170.29	23,559	###	75.9	75.9	###
2025-Jul-25 Fri	168.59	###	168.43	168.5			###	###	12.0
2025-Jul-24 Thu	###	###	167.58	###			###	###	0.0
2025-Jul-23 Wed	167.41	###	###	167.2	22,628	0	32.7	32.7	11.9
2025-Jul-22 Tue	###	168.55	167.82	###			###	###	0.0
2025-Jul-21 Mon	###	###	167.4	###			70.3	70.3	0.0
2025-Jul-18 Fri	###	###	###	168.5			###	###	12.0
2025-Jul-17 Thu	###	###	###	###			75.8	75.8	0.0
2025-Jul-16 Wed	165.54	###	165.54	###			68.6	68.6	0.0
2025-Jul-15 Tue	165.2	###	164.86	165.83	29,144	###	67.4	67.4	11.8
2025-Jul-14 Mon	###	164.28	###	163.75			30.6	30.6	###
2025-Jul-11 Fri	164.79	###	###	###			###	###	0.0
2025-Jul-10 Thu	###	###	###	164.81			###	###	11.8
2025-Jul-09 Wed	###	164.5	###	###			38.4	38.4	0.0
2025-Jul-08 Tue	164.84	164.84	163.54	###	22,856	3,752,726	29.7	29.7	0.0
2025-Jul-07 Mon	###	###	###	###	33,458	0	80.0	80.0	0.0
2025-Jul-04 Fri	###	###	###	163.8			68.8	68.8	11.7
2025-Jul-03 Thu	162.45	163.22	162.45	162.84			63.7	63.7	###
2025-Jul-02 Wed	161.8	###	161.47	###			66.1	66.1	0.0
2025-Jul-01 Tue	###	162.55	###	###			66.7	66.7	0.0
2025-Jun-30 Mon	###	###	###	164.21			68.0	68.0	###
2025-Jun-27 Fri	162.5	###	###	162.79			65.6	65.6	11.6
2025-Jun-26 Thu	###	###	###	###	23,289	0	###	###	0.0
2025-Jun-25 Wed	161.5	161.72	161.2	161.51	25,383	###	###	###	###
2025-Jun-24 Tue	160.43	###	160.43	160.76	39,587	3,175,471	###	###	11.5
2025-Jun-23 Mon	158.88	###	158.72	159.86			###	###	11.4
2025-Jun-20 Fri	###	###	###	159.23	20,323	0	###	###	###
2025-Jun-19 Thu	###	###	158.54	###			###	###	0.0
2025-Jun-18 Wed	159.88	###	###	###			37.6	37.6	0.0
2025-Jun-17 Tue	159.73	###	###	###			37.0	37.0	0.0
2025-Jun-16 Mon	###	160.2	###	###	28,141	###	72.3	72.3	0.0
2025-Jun-13 Fri	###	160.26	###	###			###	###	0.0
2025-Jun-12 Thu	160.53	###	###	###			35.1	35.1	0.0
2025-Jun-11 Wed	160.43	###	###	###			###	###	0.0
2025-Jun-10 Tue	159.58	160.83	159.56	159.8			###	###	11.4
2025-Jun-06 Fri	158.59	###	###	159			73.8	73.8	11.4
2025-Jun-05 Thu	159.5	159.5	158.78	###	24,646	###	###	###	0.0
2025-Jun-04 Wed	###	###	158.88	159.53	23,629	1,877,087	###	###	###
2025-Jun-03 Tue	157.29	158.41	157.29	###			###	###	0.0
2025-Jun-02 Mon	###	###	156.75	156.75			###	###	###
2025-May-30 Fri	158.23	###	157.78	158.52			###	###	11.3
2025-May-29 Thu	###	###	###	160.4	28,678	0	70.0	70.0	11.5
2025-May-28 Wed	###	158.7	###	158.5			73.6	73.6	###
2025-May-27 Tue	###	###	###	155.85			###	###	11.1
2025-May-26 Mon	155.88	156	154.7	###			33.7	33.7	0.0
2025-May-23 Fri	157.77	157.81	###	###	13,974	###	23.8	23.8	0.0
2025-May-22 Thu	156.89	###	###	###	21,928	0	30.1	30.1	0.0
2025-May-21 Wed	158.87	###	###	###			31.3	31.3	0.0
2025-May-20 Tue	158.23	###	###	###			###	###	0.0
2025-May-19 Mon	###	###	###	157.54			###	###	11.3
2025-May-16 Fri	###	158.74	###	###			28.0	28.0	0.0
2025-May-15 Thu	###	157.52	###	157	29,852	2,351,143	43.4	43.4	11.2
2025-May-14 Wed	###	###	###	155.76	36,353	0	###	###	11.1
2025-May-13 Tue	156.24	###	###	###			37.8	37.8	0.0
2025-May-12 Mon	152	###	###	152.45	33,574	0	72.3	72.3	###
2025-May-09 Fri	150.83	151.59	150.7	###	33,024	###	65.2	65.2	0.0
2025-May-08 Thu	148.81	150.75	148.81	150.27			69.2	69.2	###
2025-May-07 Wed	###	149.5	148.83	148.83			###	###	###
2025-May-06 Tue	149.8	###	149.25	###			###	###	0.0
2025-May-05 Mon	###	150.74	###	149.7			40.3	40.3	10.7
2025-May-02 Fri	###	###	###	150.4	23,445	0	56.6	56.6	10.7
2025-May-01 Thu	150.25	151.45	150.25	151.2			###	###	10.8
2025-Apr-30 Wed	###	149	147.86	###			###	###	0.0
2025-Apr-29 Tue	###	148.49	###	147.89			###	###	###
2025-Apr-28 Mon	###	148.86	###	147.86	31,027	###	40.0	40.0	###
2025-Apr-24 Thu	145.54	###	###	###	28,958	0	###	###	0.0
2025-Apr-23 Wed	144.29	144.83	###	###	33,786	###	###	###	0.0
2025-Apr-22 Tue	###	140.82	###	138.46			29.3	29.3	9.9
2025-Apr-17 Thu	141.76	143.57	141.49	143.22	46,679	6,653,157	###	###	10.2
2025-Apr-16 Wed	###	###	142.5	142.54	29,284	2,086,485	27.1	27.1	###
2025-Apr-15 Tue	145.8	###	###	###	33,378	0	31.8	31.8	0.0
2025-Apr-14 Mon	###	147.76	146.53	###	67,372	9,913,452	###	###	0.0
2025-Apr-11 Fri	###	146.75	141.55	146.75			###	###	10.5
2025-Apr-10 Thu	151.24	152.21	###	148.53	87,925	###	###	###	###
2025-Apr-09 Wed	###	143.25	138.42	###	53,656	7,556,642	###	###	0.0
2025-Apr-08 Tue	###	145	142.73	###			###	###	0.0
2025-Apr-07 Mon	137.87	140	###	###			###	###	0.0
2025-Apr-04 Fri	144.8	###	144.42	145.7			79.3	79.3	10.4
2025-Apr-03 Thu	###	###	###	###	59,582	0	70.9	70.9	0.0
2025-Apr-02 Wed	###	###	151.71	151.75			42.0	42.0	###
2025-Apr-01 Tue	153	153.52	151.56	151.71	32,443	4,948,855	###	###	###
2025-Mar-31 Mon	###	###	###	150.71			42.8	42.8	###
2025-Mar-28 Fri	###	154.75	###	154.47	20,789	1,608,548	32.3	32.3	###
2025-Mar-27 Thu	155	###	154.56	154.75			34.4	34.4	###
2025-Mar-26 Wed	###	157.84	156.85	###			34.0	34.0	0.0
2025-Mar-25 Tue	157.25	157.5	###	###	41,854	###	36.2	36.2	0.0
2025-Mar-24 Mon	156	###	###	###			###	###	0.0
2025-Mar-21 Fri	###	###	###	###			###	###	0.0
2025-Mar-20 Thu	###	155.24	###	154.76			###	###	11.1
2025-Mar-19 Wed	###	###	###	###	19,651	0	36.7	36.7	0.0
2025-Mar-18 Tue	153.21	153.4	152.75	###			###	###	0.0
2025-Mar-17 Mon	###	###	###	###			33.4	33.4	0.0
2025-Mar-14 Fri	###	###	###	152.84	27,779	0	62.5	62.5	10.9
2025-Mar-13 Thu	152.56	###	151.8	151.82	50,173	###	###	###	10.8
2025-Mar-12 Wed	152.88	152.88	###	152.58	36,658	###	###	###	10.9
2025-Mar-11 Tue	###	154.21	152	###	73,942	11,320,889	###	###	0.0
2025-Mar-10 Mon	156.8	###	156.24	###			###	###	0.0
2025-Mar-07 Fri	###	157.23	###	###			74.2	74.2	0.0
2025-Mar-06 Thu	158.23	###	###	###	34,847	0	###	###	0.0
2025-Mar-05 Wed	###	###	###	###	47,885	0	###	###	0.0
2025-Mar-04 Tue	###	160.78	159.28	160.2			###	###	11.4
2025-Mar-03 Mon	###	###	161.77	###	38,546	###	65.6	65.6	0.0
2025-Feb-28 Fri	160.8	160.89	159.7	###	26,820	###	47.1	47.1	0.0
2025-Feb-27 Thu	161.75	###	###	###			###	###	0.0
2025-Feb-26 Wed	160.5	###	160.21	###	44,377	###	74.4	74.4	0.0
2025-Feb-25 Tue	161.48	161.56	160.75	160.89			###	###	11.5
2025-Feb-24 Mon	###	162.27	161.48	161.88			39.1	39.1	11.6
2025-Feb-21 Fri	###	###	162.5	162.59			35.6	35.6	###
2025-Feb-20 Thu	###	164.52	###	###	33,729	2,774,547	38.2	38.2	0.0
2025-Feb-19 Wed	###	164.29	###	###	25,751	###	###	###	0.0
2025-Feb-18 Tue	164.25	###	163.53	###			###	###	0.0
2025-Feb-17 Mon	###	164.29	###	###			###	###	0.0
2025-Feb-14 Fri	163.75	###	163.73	###	33,727	###	###	###	0.0
2025-Feb-13 Thu	###	163.49	###	163.23			###	###	###
2025-Feb-12 Wed	###	162.88	###	162.56	22,841	1,860,171	39.7	39.7	###
2025-Feb-11 Tue	###	162.48	###	###			37.7	37.7	0.0
2025-Feb-10 Mon	162.23	162.28	161.29	###			###	###	0.0
2025-Feb-07 Fri	###	###	162.23	162.23			###	###	11.6
2025-Feb-06 Thu	###	###	###	162.5			70.8	70.8	11.6
2025-Feb-05 Wed	161.49	###	###	161.45			###	###	11.5
2025-Feb-04 Tue	###	###	161.51	161.55			###	###	###
2025-Feb-03 Mon	164.52	164.52	###	###	51,047	4,199,126	###	###	0.0
2025-Jan-31 Fri	###	165.25	###	164.52	23,149	1,912,686	###	###	###
2025-Jan-30 Thu	163.72	###	162.45	163.73	36,348	###	###	###	###
2025-Jan-29 Wed	162.85	###	162.5	163.5			###	###	11.7
2025-Jan-28 Tue	###	162.5	160.28	###			###	###	0.0
2025-Jan-24 Fri	###	164.79	###	163.55	29,622	###	###	###	11.7
2025-Jan-23 Thu	163.77	###	163.52	163.59	23,685	1,936,485	42.3	42.3	11.7
2025-Jan-22 Wed	162.5	###	###	162.71	23,643	0	###	###	11.6
2025-Jan-21 Tue	162.26	162.4	161.5	###	30,622	###	###	###	0.0
2025-Jan-20 Mon	###	###	###	###	33,083	0	71.3	71.3	0.0
2025-Jan-17 Fri	###	###	160.57	###	22,947	###	###	###	0.0
2025-Jan-16 Thu	161.4	###	###	161.49			###	###	###
2025-Jan-15 Wed	###	###	###	###			30.6	30.6	0.0
2025-Jan-14 Tue	###	160.55	159.88	###			###	###	0.0
2025-Jan-13 Mon	###	161.46	###	160.72	44,848	3,620,579	###	###	11.5
2025-Jan-10 Fri	###	162.45	161.49	###			38.1	38.1	0.0
2025-Jan-09 Thu	161.86	162.46	161.44	161.72			36.5	36.5	###
2025-Jan-08 Wed	###	162.29	161.28	161.79			31.9	31.9	###
2025-Jan-07 Tue	###	###	162.53	162.53	32,674	2,655,252	###	###	###
2025-Jan-06 Mon	###	163.41	###	###	31,420	2,567,171	###	###	0.0
2025-Jan-03 Fri	161.75	161.76	160.76	###			24.5	24.5	0.0
2025-Jan-02 Thu	###	###	###	161.76	35,279	0	###	###	11.6
2024-Dec-31 Tue	###	###	###	161.46	13,670	0	23.7	23.7	11.5
2024-Dec-30 Mon	###	###	###	###			###	###	0.0
2024-Dec-27 Fri	###	###	164.51	164.82	14,175	###	20.1	20.1	11.8
2024-Dec-24 Tue	###	###	162.87	###			###	###	0.0
2024-Dec-23 Mon	###	###	161.4	162.23	30,926	2,495,728	###	###	11.6
2024-Dec-20 Fri	162.75	162.75	159.25	###			###	###	0.0
2024-Dec-19 Thu	###	161.48	159.73	###	58,276	###	###	###	0.0
2024-Dec-18 Wed	161.77	162.5	160.82	###	32,475	###	###	###	0.0
2024-Dec-17 Tue	###	###	###	161.25	41,778	0	65.5	65.5	11.5
2024-Dec-16 Mon	160.5	160.55	159.72	###	38,948	###	45.7	45.7	0.0
2024-Dec-13 Fri	###	160.52	###	###			###	###	0.0
2024-Dec-12 Thu	159.2	###	159.2	###	25,743	2,049,142	###	###	0.0
2024-Dec-11 Wed	###	###	###	###			36.1	36.1	0.0
2024-Dec-10 Tue	158	###	157.51	###			77.7	77.7	0.0
2024-Dec-09 Mon	###	159.87	###	158.85	26,653	###	###	###	###
2024-Dec-06 Fri	###	###	###	157.88			71.2	71.2	11.3
2024-Dec-05 Thu	###	157.75	###	###			###	###	0.0
2024-Dec-04 Wed	155	156.84	###	###			73.7	73.7	0.0
2024-Dec-03 Tue	154	###	154	154.85	32,177	2,477,629	71.6	71.6	###
2024-Dec-02 Mon	153.75	153.75	###	###			37.4	37.4	0.0
2024-Nov-29 Fri	###	153.28	###	###			###	###	0.0
2024-Nov-28 Thu	152.57	152.57	###	152.25			32.4	32.4	10.9
2024-Nov-27 Wed	152.79	###	152.73	152.79			###	###	###
2024-Nov-26 Tue	151.49	152.23	151.29	###			###	###	0.0
2024-Nov-25 Mon	###	151.51	150.52	###			###	###	0.0
2024-Nov-22 Fri	###	###	###	###	25,572	0	71.7	71.7	0.0
2024-Nov-21 Thu	152	152.5	150.29	150.41			###	###	###
2024-Nov-20 Wed	152	152	151	###	22,141	###	44.5	44.5	0.0
2024-Nov-19 Tue	151.2	151.2	###	###	29,048	2,196,028	###	###	0.0
2024-Nov-18 Mon	###	153	151.4	152.2			###	###	###
2024-Nov-15 Fri	154	###	153.42	###			36.8	36.8	0.0
2024-Nov-14 Thu	###	###	###	153.89	31,752	0	77.8	77.8	11.0
2024-Nov-13 Wed	###	152.83	###	152.23	27,375	###	###	###	###
2024-Nov-12 Tue	151.89	152	###	151.74			###	###	10.8
2024-Nov-11 Mon	###	152.59	###	###			###	###	0.0
2024-Nov-08 Fri	150.4	151.42	###	###			71.0	71.0	0.0
2024-Nov-07 Thu	###	153.42	150.21	150.25			35.6	35.6	10.7
2024-Nov-06 Wed	###	###	147.58	###			###	###	0.0
2024-Nov-05 Tue	148	148	147	###	26,521	3,911,847	###	###	0.0
2024-Nov-04 Mon	###	###	147.21	147.77	55,725	###	76.9	76.9	10.6
2024-Nov-01 Fri	147.24	147.76	###	###	44,355	3,276,947	68.1	68.1	0.0
2024-Oct-31 Thu	###	###	149.45	149.48			###	###	10.7
2024-Oct-30 Wed	###	###	###	###	27,249	0	###	###	0.0
2024-Oct-29 Tue	150.85	151	###	151	24,428	###	71.1	71.1	10.8
2024-Oct-28 Mon	###	###	###	###	49,683	0	###	###	0.0
2024-Oct-25 Fri	###	###	148.87	###	21,686	###	36.0	36.0	0.0
2024-Oct-24 Thu	149.23	149.27	148.85	###			38.4	38.4	0.0
2024-Oct-23 Wed	###	150	149.51	###	20,123	###	39.4	39.4	0.0
2024-Oct-22 Tue	###	###	149	149			35.3	35.3	10.6
2024-Oct-21 Mon	148.5	149	148.5	148.73			###	###	###
2024-Oct-18 Fri	148	148.49	147.77	###			###	###	0.0
2024-Oct-17 Thu	148.49	148.85	147.54	147.55	36,972	###	29.1	29.1	###
2024-Oct-16 Wed	147.87	###	###	147.86	25,129	0	###	###	###
2024-Oct-15 Tue	###	###	###	148.87			67.3	67.3	###
2024-Oct-14 Mon	147	###	###	146.77	25,740	0	39.8	39.8	###
2024-Oct-11 Fri	146.86	###	###	146.4			###	###	10.5
2024-Oct-10 Thu	146.7	###	###	###			34.6	34.6	0.0
2024-Oct-09 Wed	###	###	###	145	22,744	0	###	###	10.4
2024-Oct-08 Tue	###	144.27	143.58	144			38.7	38.7	10.3
2024-Oct-07 Mon	143.75	###	143.45	143.89			###	###	10.3
2024-Oct-04 Fri	142	142.26	###	141.86			###	###	10.1
2024-Oct-03 Thu	###	141.54	###	###	13,825	###	73.1	73.1	0.0
2024-Oct-02 Wed	###	###	###	###			###	###	0.0
2024-Oct-01 Tue	142.27	###	141.71	141.81			###	###	###
2024-Sep-30 Mon	142.26	142.26	141.2	###			###	###	0.0
2024-Sep-27 Fri	143	143.28	142.73	143.28			63.3	63.3	10.2
2024-Sep-26 Thu	143.41	###	143.41	###			###	###	0.0
2024-Sep-25 Wed	###	142.2	141.7	142.2			###	###	10.2
2024-Sep-24 Tue	###	###	141.57	142.2			30.5	30.5	10.2
2024-Sep-23 Mon	143	###	###	###			32.6	32.6	0.0
2024-Sep-20 Fri	143.22	143.41	142.42	###	26,978	###	34.2	34.2	0.0
2024-Sep-19 Thu	###	142.5	142	###	22,124	###	32.5	32.5	0.0
2024-Sep-18 Wed	###	###	###	141.84	35,171	0	33.8	33.8	###
2024-Sep-17 Tue	###	142.42	141.86	###	28,653	###	###	###	0.0
2024-Sep-16 Mon	143.24	###	142.74	142.74	25,542	###	37.3	37.3	10.2
2024-Sep-13 Fri	142.2	142.78	###	142.45			66.6	66.6	10.2
2024-Sep-12 Thu	###	###	###	###			###	###	0.0
2024-Sep-11 Wed	139.73	###	139.46	139.52			###	###	10.0
2024-Sep-10 Tue	139.54	###	###	139.25			###	###	###
2024-Sep-09 Mon	138.22	138.74	137.84	138.53			65.1	65.1	###
2024-Sep-06 Fri	139.58	139.58	###	139.46			###	###	###
2024-Sep-05 Thu	###	140.22	###	139.8			37.3	37.3	10.0
2024-Sep-04 Wed	###	###	###	140			###	###	###
2024-Sep-03 Tue	143.41	###	###	144	21,370	0	71.9	71.9	10.3
2024-Sep-02 Mon	143.78	143.78	143.2	143.4	25,347	3,637,041	###	###	10.2
2024-Aug-30 Fri	###	142.46	141.88	142	16,347	2,324,052	###	###	10.1
2024-Aug-29 Thu	141.57	###	###	###			###	###	0.0
2024-Aug-28 Wed	###	###	###	143.57			###	###	10.3
2024-Aug-27 Tue	143.45	###	###	###	27,240	0	###	###	0.0
2024-Aug-26 Mon	###	###	143.47	###			68.5	68.5	0.0
2024-Aug-23 Fri	###	###	143.76	###			33.6	33.6	0.0
2024-Aug-22 Thu	144.54	###	###	144.5			36.8	36.8	###
2024-Aug-21 Wed	###	144.26	###	144			###	###	10.3
2024-Aug-20 Tue	144	###	144	###	19,480	###	###	###	0.0
2024-Aug-19 Mon	144.49	144.49	###	###			###	###	0.0
2024-Aug-16 Fri	144.59	145	144.59	###	28,059	###	66.0	66.0	0.0
2024-Aug-15 Thu	###	###	142.22	142.44			70.2	70.2	10.2
2024-Aug-14 Wed	###	141.5	141	141.22			70.3	70.3	10.1
2024-Aug-13 Tue	139.72	139.82	139.24	###	36,585	###	36.5	36.5	0.0
2024-Aug-12 Mon	###	###	138.76	###	25,621	1,777,584	34.6	34.6	0.0
2024-Aug-09 Fri	138.25	138.53	137.84	###			29.9	29.9	0.0
2024-Aug-08 Thu	136.5	136.52	135.47	135.7	36,041	###	38.7	38.7	9.7
2024-Aug-07 Wed	###	###	136.5	137.22			60.5	60.5	###
2024-Aug-06 Tue	###	###	136.78	###	85,983	5,880,377	65.4	65.4	0.0
2024-Aug-05 Mon	140.52	140.52	###	###	109,170	7,670,284	45.7	45.7	0.0
2024-Aug-02 Fri	143.74	143.84	142	142			###	###	10.1
2024-Aug-01 Thu	###	147.21	###	146.76			###	###	10.5
2024-Jul-31 Wed	143.46	###	###	###	30,625	0	###	###	0.0
2024-Jul-30 Tue	143.88	###	143.48	###			69.3	69.3	0.0
2024-Jul-29 Mon	###	###	###	144.86	25,254	0	73.1	73.1	10.3
2024-Jul-26 Fri	143.75	143.75	###	143.48	25,441	1,828,571	###	###	10.2
2024-Jul-25 Thu	144.21	###	###	###	28,520	0	41.8	41.8	0.0
2024-Jul-24 Wed	###	###	###	145.89			###	###	###
2024-Jul-23 Tue	###	###	145.5	145.56	48,148	###	###	###	10.4
2024-Jul-22 Mon	###	###	143.5	###			###	###	0.0
2024-Jul-19 Fri	144.49	144.76	###	144.76			67.3	67.3	###
2024-Jul-18 Thu	###	145.49	144.79	###			39.0	39.0	0.0
2024-Jul-17 Wed	###	###	###	146.42			29.8	29.8	10.5
2024-Jul-16 Tue	###	###	146.52	###	32,650	###	###	###	0.0
2024-Jul-15 Mon	146.43	146.43	###	146.25			37.5	37.5	###
2024-Jul-12 Fri	147	147	145.22	145.53			20.7	20.7	###
2024-Jul-11 Thu	147.72	###	147.59	147.59			###	###	10.5
2024-Jul-10 Wed	###	146.77	146.27	###	28,254	4,139,776	###	###	0.0
2024-Jul-09 Tue	146.53	146.83	###	146.51	48,343	###	###	###	###
2024-Jul-08 Mon	###	###	145.4	###	33,756	###	37.8	37.8	0.0
2024-Jul-05 Fri	###	145.71	145.42	###	26,171	3,809,581	###	###	0.0
2024-Jul-04 Thu	145.8	###	###	145.48			###	###	###
2024-Jul-03 Wed	###	###	###	145.51	26,473	0	34.0	34.0	###
2024-Jul-02 Tue	144.77	###	144.77	###	27,452	###	###	###	0.0
2024-Jul-01 Mon	146.8	149	143.81	###			###	###	0.0
2024-Jun-28 Fri	###	146.81	145.84	###			###	###	0.0
2024-Jun-27 Thu	145.26	145.5	###	145.25	22,672	1,649,388	30.4	30.4	10.4
2024-Jun-26 Wed	###	###	144.72	###			37.7	37.7	0.0
2024-Jun-25 Tue	###	144.4	143.75	143.89	41,146	###	32.0	32.0	10.3
2024-Jun-24 Mon	145.71	145.71	144.8	144.82			###	###	10.3
2024-Jun-21 Fri	146.21	146.21	###	145.23	35,687	###	###	###	###
2024-Jun-20 Thu	145.8	146.46	###	###	26,871	###	###	###	0.0
2024-Jun-19 Wed	146.2	146.47	145.57	145.8			35.2	35.2	10.4
2024-Jun-18 Tue	###	146.72	###	###	34,027	2,496,220	###	###	0.0
2024-Jun-17 Mon	###	###	145.2	###	41,448	3,009,124	40.6	40.6	0.0
2024-Jun-14 Fri	###	145.24	144.7	###			74.5	74.5	0.0
2024-Jun-13 Thu	144.53	144.86	144.2	144.57	34,457	4,980,070	72.4	72.4	###
2024-Jun-12 Wed	###	###	###	###			###	###	0.0
2024-Jun-11 Tue	###	###	###	###	27,043	0	83.2	83.2	0.0
2024-Jun-07 Fri	141.87	141.89	141.5	141.57			###	###	10.1
2024-Jun-06 Thu	141.57	###	###	141.78	28,187	0	70.7	70.7	10.1
2024-Jun-05 Wed	139.82	140.22	139.75	###			###	###	0.0
2024-Jun-04 Tue	###	139.28	138.51	###			76.3	76.3	0.0
2024-Jun-03 Mon	###	###	138.52	139.24	45,546	###	###	###	9.9
2024-May-31 Fri	138.5	138.77	###	138.2			30.5	30.5	###
2024-May-30 Thu	139.81	140	139.26	139.52			###	###	10.0
2024-May-29 Wed	139.41	140.27	139.41	139.5	31,370	4,386,780	73.5	73.5	10.0
2024-May-28 Tue	139.46	139.46	###	139.2			41.6	41.6	9.9
2024-May-27 Mon	###	139.77	###	139.4	27,453	1,918,552	35.0	35.0	10.0
2024-May-24 Fri	139.58	139.58	###	###			###	###	0.0
2024-May-23 Thu	###	140	###	139.71			72.2	72.2	###
2024-May-22 Wed	###	138.83	###	138.29			74.4	74.4	9.9
2024-May-21 Tue	###	138.41	###	###			67.5	67.5	0.0
2024-May-20 Mon	###	###	###	137.5	22,859	0	###	###	###
2024-May-17 Fri	137.72	137.73	137.25	###	39,180	5,386,858	###	###	0.0
2024-May-16 Thu	###	###	###	137.75			69.0	69.0	###
2024-May-15 Wed	###	137.4	136.74	136.74	22,172	###	39.7	39.7	9.8
2024-May-14 Tue	###	###	136.5	###	26,628	###	33.8	33.8	0.0
2024-May-13 Mon	136.5	136.82	###	136.82			###	###	9.8
2024-May-10 Fri	136.25	136.49	135.87	136.2	56,651	###	###	###	9.7
2024-May-09 Thu	###	136.49	###	###	18,880	###	40.8	40.8	0.0
2024-May-08 Wed	135.8	136.26	135.72	###			67.3	67.3	0.0
2024-May-07 Tue	134.81	###	134.71	135.52	19,887	1,339,488	65.7	65.7	###
2024-May-06 Mon	###	134.55	133.85	###	20,879	###	35.7	35.7	0.0
2024-May-03 Fri	133.5	###	133.42	133.43	18,027	1,202,581	###	###	###
2024-May-02 Thu	###	133.22	132.71	132.75	12,586	###	35.1	35.1	9.5
2024-May-01 Wed	###	133.82	133.28	133.54			42.1	42.1	9.5
2024-Apr-30 Tue	134.25	###	133.73	###	28,072	###	66.6	66.6	0.0
2024-Apr-29 Mon	134.85	134.85	133.8	134.25			###	###	###
2024-Apr-26 Fri	134.5	134.89	###	###			###	###	0.0
2024-Apr-24 Wed	###	###	###	133.41			###	###	###
2024-Apr-23 Tue	###	###	###	132.5	22,241	0	###	###	9.5
2024-Apr-22 Mon	###	###	###	131.84			###	###	9.4
2024-Apr-19 Fri	###	###	###	132.54	30,555	0	###	###	9.5
2024-Apr-18 Thu	133.84	###	###	133.76	22,549	0	32.2	32.2	9.6
2024-Apr-17 Wed	###	135.44	134.44	134.44	22,683	3,060,844	31.4	31.4	9.6
2024-Apr-16 Tue	135.5	135.5	134.46	134.57			###	###	9.6
2024-Apr-15 Mon	###	###	135.41	135.7			41.6	41.6	9.7
2024-Apr-12 Fri	135.7	136.43	135.7	136.43	21,445	###	69.0	69.0	9.7
2024-Apr-11 Thu	###	###	###	###	20,983	0	64.6	64.6	0.0
2024-Apr-10 Wed	###	133.57	133.2	###			###	###	0.0
2024-Apr-09 Tue	###	###	133.4	###	21,682	1,446,189	###	###	0.0
2024-Apr-08 Mon	###	###	133.72	133.83	28,879	1,930,849	35.9	35.9	###
2024-Apr-05 Fri	###	###	132.5	###			###	###	0.0
2024-Apr-04 Thu	134.71	###	###	###			###	###	0.0
2024-Apr-03 Wed	135.52	###	134.88	###			41.0	41.0	0.0
2024-Apr-02 Tue	###	###	135.7	136.41	31,722	###	###	###	###
2024-Mar-28 Thu	135.76	###	###	###			###	###	0.0
2024-Mar-27 Wed	###	135.72	###	###			30.9	30.9	0.0
2024-Mar-26 Tue	###	135.51	###	###			71.1	71.1	0.0
2024-Mar-25 Mon	###	###	135.4	135.57			32.2	32.2	###
2024-Mar-22 Fri	134.54	135.49	134.46	135.47			###	###	###
2024-Mar-21 Thu	###	###	###	###			29.2	29.2	0.0
2024-Mar-20 Wed	133.72	134.29	133.72	###	28,870	3,868,724	###	###	0.0
2024-Mar-19 Tue	###	###	###	###			###	###	0.0
2024-Mar-18 Mon	132.75	132.75	###	132.28	26,248	###	36.2	36.2	9.4
2024-Mar-15 Fri	132.58	###	132.53	132.72	28,083	###	###	###	9.5
2024-Mar-14 Thu	###	###	###	###	31,441	0	36.3	36.3	0.0
2024-Mar-13 Wed	###	132.26	131.74	###			###	###	0.0
2024-Mar-12 Tue	130.7	130.7	###	130.4			30.7	30.7	9.3
2024-Mar-11 Mon	129.74	###	###	129.76	17,828	0	###	###	9.3
2024-Mar-08 Fri	###	131.4	###	###	24,673	###	32.3	32.3	0.0
2024-Mar-07 Thu	###	###	129.81	###			###	###	0.0
2024-Mar-06 Wed	131.8	131.8	###	###	27,442	1,808,427	###	###	0.0
2024-Mar-05 Tue	132.2	132.25	###	###	25,226	###	38.4	38.4	0.0
2024-Mar-04 Mon	131.82	###	131.82	###	37,646	2,481,247	###	###	0.0
2024-Mar-01 Fri	###	###	###	131.77			68.9	68.9	9.4
2024-Feb-29 Thu	###	###	130.45	130.59			28.4	28.4	9.3
2024-Feb-28 Wed	###	###	###	130.88			67.0	67.0	9.3
2024-Feb-27 Tue	130.51	###	130.22	130.22	26,282	1,711,221	###	###	###
2024-Feb-26 Mon	130.76	130.87	130.56	###			###	###	0.0
2024-Feb-23 Fri	130.79	###	###	130.88	24,820	0	73.4	73.4	9.3
2024-Feb-22 Thu	###	129.89	###	###			69.7	69.7	0.0
2024-Feb-21 Wed	###	128	127.25	127.29	43,178	###	36.2	36.2	9.1
2024-Feb-20 Tue	###	129.88	128.46	128.49	32,740	4,229,025	32.4	32.4	9.2
2024-Feb-19 Mon	###	###	###	###			36.2	36.2	0.0
2024-Feb-16 Fri	129.46	###	129.23	###	19,750	1,276,146	34.8	34.8	0.0
2024-Feb-15 Thu	###	###	129.42	###	26,445	1,711,255	###	###	0.0
2024-Feb-14 Wed	###	129.74	129.4	129.43			29.2	29.2	9.2
2024-Feb-13 Tue	###	###	129.5	129.77			37.6	37.6	###
2024-Feb-12 Mon	###	130.22	###	###			74.3	74.3	0.0
2024-Feb-09 Fri	129.56	129.88	129.48	129.52	38,528	###	35.7	35.7	###
2024-Feb-08 Thu	###	129.52	###	###	35,581	2,304,225	###	###	0.0
2024-Feb-07 Wed	###	128.41	###	###	21,224	1,362,686	32.3	32.3	0.0
2024-Feb-06 Tue	128.5	129	###	###			35.6	35.6	0.0
2024-Feb-05 Mon	127.74	128.22	127.53	127.86	31,783	4,064,251	75.6	75.6	9.1
2024-Feb-02 Fri	###	###	125.58	###			27.2	27.2	0.0
2024-Feb-01 Thu	###	###	###	124.58	30,279	0	36.1	36.1	8.9
2024-Jan-31 Wed	125.59	125.59	###	###			29.8	29.8	0.0
2024-Jan-30 Tue	125.71	###	125.71	125.87	24,040	###	66.4	66.4	###
2024-Jan-29 Mon	125.7	125.7	125.2	125.28			###	###	8.9
2024-Jan-25 Thu	###	125.41	###	###	17,984	1,127,686	32.9	32.9	0.0
2024-Jan-24 Wed	###	124.83	###	124.72			73.6	73.6	8.9
2024-Jan-23 Tue	123.85	###	123.47	123.48			###	###	8.8
2024-Jan-22 Mon	123.28	###	123.28	###	37,885	###	###	###	0.0
2024-Jan-19 Fri	###	122.44	###	122.23	19,680	###	71.6	71.6	###
2024-Jan-18 Thu	121.2	###	###	###	28,258	0	###	###	0.0
2024-Jan-17 Wed	121.26	###	###	121.26			###	###	###
2024-Jan-16 Tue	120.2	###	120.2	###	27,624	###	###	###	0.0
2024-Jan-15 Mon	120	###	###	120.28			72.7	72.7	###
2024-Jan-12 Fri	120	120	###	###			29.5	29.5	0.0
2024-Jan-11 Thu	###	###	###	119.55	16,678	0	72.4	72.4	###
2024-Jan-10 Wed	119.23	###	118.55	118.57			###	###	###
2024-Jan-09 Tue	###	###	###	118.45	19,747	0	###	###	###
2024-Jan-08 Mon	###	###	###	###	22,742	0	77.3	77.3	0.0
2024-Jan-05 Fri	###	###	116.8	###	15,776	###	29.8	29.8	0.0
2024-Jan-04 Thu	###	117.21	116.81	###	12,921	1,511,886	###	###	0.0
2024-Jan-03 Wed	###	###	116.7	116.72	19,684	###	###	###	8.3
2024-Jan-02 Tue	###	###	###	###	17,785	0	###	###	0.0
2023-Dec-29 Fri	###	###	###	###	13,679	0	###	###	0.0
2023-Dec-28 Thu	###	###	###	117.5	17,150	0	###	###	8.4
2023-Dec-27 Wed	117.5	117.52	###	###	21,879	###	29.7	29.7	0.0
2023-Dec-22 Fri	###	###	###	117.42	29,054	0	###	###	8.4
2023-Dec-21 Thu	###	###	###	117.53	25,980	0	33.6	33.6	###
2023-Dec-20 Wed	###	118.54	###	118.2	36,950	2,190,026	67.3	67.3	8.4
2023-Dec-19 Tue	118.4	118.88	###	118.42			61.4	61.4	8.5
2023-Dec-18 Mon	###	###	117.71	###	26,758	1,574,842	67.7	67.7	0.0
2023-Dec-15 Fri	###	###	117.71	117.83	23,942	###	###	###	###
2023-Dec-14 Thu	119.23	###	###	118.51			27.2	27.2	###
2023-Dec-13 Wed	119.42	###	###	119.44			69.1	69.1	###
2023-Dec-12 Tue	###	###	118.28	###	27,149	###	###	###	0.0
2023-Dec-11 Mon	118.56	###	118.47	118.72	39,282	###	###	###	8.5
2023-Dec-08 Fri	117.75	117.83	###	###	17,222	###	###	###	0.0
2023-Dec-07 Thu	117.81	###	117.48	###			68.2	68.2	0.0
2023-Dec-06 Wed	117.8	###	117.8	###			###	###	0.0
2023-Dec-05 Tue	###	###	116.29	###			81.9	81.9	0.0
2023-Dec-04 Mon	###	###	###	###	24,157	0	36.4	36.4	0.0
2023-Dec-01 Fri	###	117.43	###	###	17,941	###	###	###	0.0
2023-Nov-30 Thu	117.5	117.5	116.8	116.88			27.8	27.8	8.3
2023-Nov-29 Wed	117.24	117.24	###	###	24,280	###	###	###	0.0
2023-Nov-28 Tue	###	###	###	117.24			28.8	28.8	8.4
2023-Nov-27 Mon	118.49	118.49	117.72	###			42.0	42.0	0.0
2023-Nov-24 Fri	###	118.83	118.52	118.57			35.9	35.9	###
2023-Nov-23 Thu	###	118.85	118.56	###	21,529	###	###	###	0.0
2023-Nov-22 Wed	118.4	118.4	117.84	###			###	###	0.0
2023-Nov-21 Tue	118.76	118.88	###	###	51,974	###	34.7	34.7	0.0
2023-Nov-20 Mon	###	###	117.58	117.76	22,849	###	###	###	###
2023-Nov-17 Fri	###	119.55	119.25	###	18,475	###	69.0	69.0	0.0
2023-Nov-16 Thu	###	118.74	###	###			76.4	76.4	0.0
2023-Nov-15 Wed	118.5	118.56	118.21	###	24,452	2,894,750	###	###	0.0
2023-Nov-14 Tue	118.5	118.84	118.5	118.74			64.8	64.8	###
2023-Nov-13 Mon	118.58	###	###	118.41			###	###	8.5
2023-Nov-10 Fri	117.26	117.5	###	###	21,572	1,267,355	###	###	0.0
2023-Nov-09 Thu	116.83	###	116.83	###			71.1	71.1	0.0
2023-Nov-08 Wed	###	###	###	###			###	###	0.0
2023-Nov-07 Tue	114.55	###	114.55	115.55	17,873	1,023,676	73.9	73.9	###
2023-Nov-06 Mon	###	###	113.76	###			30.7	30.7	0.0
2023-Nov-03 Fri	113.2	114.59	113.2	###			###	###	0.0
2023-Nov-02 Thu	###	113.45	###	113.2			###	###	8.1
2023-Nov-01 Wed	###	###	112.52	112.88			69.8	69.8	8.1
2023-Oct-31 Tue	###	112.23	111.84	###	23,655	2,650,187	###	###	0.0
2023-Oct-30 Mon	111.43	111.46	###	###	19,187	###	###	###	0.0
2023-Oct-27 Fri	112.5	112.5	111.83	###	19,250	2,159,176	32.3	32.3	0.0
2023-Oct-26 Thu	113.44	113.44	###	###			###	###	0.0
2023-Oct-25 Wed	###	###	113.52	113.71			###	###	8.1
2023-Oct-24 Tue	114.21	114.29	113.7	113.87	33,673	3,838,553	33.3	33.3	###
2023-Oct-23 Mon	114.5	114.5	###	114.25	27,759	###	###	###	###
2023-Oct-20 Fri	###	###	###	115.28			71.2	71.2	8.2
2023-Oct-19 Thu	115.87	###	115.73	###			###	###	0.0
2023-Oct-18 Wed	116.41	116.52	###	###	23,721	1,381,985	###	###	0.0
2023-Oct-17 Tue	###	117.47	116.8	116.84	16,784	###	36.0	36.0	8.3
2023-Oct-16 Mon	###	117.29	###	116.72			###	###	8.3
2023-Oct-13 Fri	###	117.76	117.45	###			###	###	0.0
2023-Oct-12 Thu	116.5	###	###	116.5	16,825	0	###	###	###
2023-Oct-11 Wed	###	###	###	115.56			67.8	67.8	8.3
2023-Oct-10 Tue	###	115.21	###	###	17,441	1,004,688	###	###	0.0
2023-Oct-09 Mon	114.42	114.71	114.24	###	27,382	3,134,554	74.2	74.2	0.0
2023-Oct-06 Fri	###	113.83	113.53	###	19,546	2,221,989	###	###	0.0
2023-Oct-05 Thu	114.2	114.23	###	###	19,379	###	###	###	0.0
2023-Oct-04 Wed	114.2	114.25	###	113.46	21,849	1,248,124	40.4	40.4	8.1
2023-Oct-03 Tue	###	###	114.26	###	10,277	587,125	78.0	78.0	0.0
2023-Oct-02 Mon	###	###	###	###			###	###	0.0
2023-Sep-29 Fri	###	###	###	112.76	30,889	0	###	###	8.1
2023-Sep-28 Thu	###	###	113.43	###			###	###	0.0
2023-Sep-27 Wed	###	113.77	###	###	26,426	1,503,243	70.0	70.0	0.0
2023-Sep-26 Tue	###	114.51	113.72	###			41.9	41.9	0.0
2023-Sep-25 Mon	114.21	###	###	###	22,774	0	###	###	0.0
2023-Sep-22 Fri	114.29	114.46	###	114.4	39,048	###	61.2	61.2	###
2023-Sep-21 Thu	###	###	115.25	115.77			###	###	###
2023-Sep-20 Wed	116.72	###	116.5	116.5	17,446	1,016,229	###	###	###
2023-Sep-19 Tue	117.5	117.5	###	117.25			###	###	8.4
2023-Sep-18 Mon	117.53	117.53	###	###			###	###	0.0
2023-Sep-15 Fri	118.47	###	###	###	29,572	0	32.4	32.4	0.0
2023-Sep-14 Thu	###	117.86	117.29	###	18,644	###	31.0	31.0	0.0
2023-Sep-13 Wed	###	117.5	###	117.29	21,279	1,250,141	###	###	8.4
2023-Sep-12 Tue	###	117.82	117.53	117.82			68.6	68.6	8.4
2023-Sep-11 Mon	117.5	117.82	###	###			###	###	0.0
2023-Sep-08 Fri	117.58	117.58	###	117.29	21,384	###	###	###	8.4
2023-Sep-07 Thu	###	###	117.42	117.42			41.4	41.4	8.4
2023-Sep-06 Wed	119.26	119.45	118.8	118.8	26,048	###	35.8	35.8	8.5
2023-Sep-05 Tue	###	###	###	###			###	###	0.0
2023-Sep-04 Mon	###	118.24	###	###			38.5	38.5	0.0
2023-Sep-01 Fri	117.47	###	117.4	###	26,457	1,553,025	###	###	0.0
2023-Aug-31 Thu	117.43	117.72	117.26	117.51	20,272	2,381,757	67.4	67.4	###
2023-Aug-30 Wed	###	###	###	117.27	35,887	0	###	###	###
2023-Aug-29 Tue	116.4	116.4	###	116.25	27,174	1,581,526	34.5	34.5	###
2023-Aug-28 Mon	###	###	115.5	115.74			45.2	45.2	8.3
2023-Aug-25 Fri	115.2	###	###	###	22,047	0	68.7	68.7	0.0
2023-Aug-24 Thu	116.4	116.87	###	###			67.5	67.5	0.0
2023-Aug-23 Wed	115.47	115.47	###	115.28	41,941	###	34.8	34.8	8.2
2023-Aug-22 Tue	###	###	###	115.52	24,683	0	69.7	69.7	###
2023-Aug-21 Mon	114.79	114.83	114.52	###			40.6	40.6	0.0
2023-Aug-18 Fri	114.82	###	114.58	114.75	51,989	2,978,449	34.9	34.9	###
2023-Aug-17 Thu	###	115.77	###	115.47	28,858	1,670,445	71.6	71.6	8.2
2023-Aug-16 Wed	###	115.57	###	115.2	10,643	###	###	###	8.2
2023-Aug-15 Tue	###	116.55	115.79	###	26,252	###	36.3	36.3	0.0
2023-Aug-14 Mon	###	115.48	###	115.25			###	###	8.2
2023-Aug-11 Fri	###	###	114.81	###	24,742	###	65.7	65.7	0.0
2023-Aug-10 Thu	###	###	114.72	###	21,320	###	###	###	0.0
2023-Aug-09 Wed	###	115.5	###	###	33,556	1,937,859	###	###	0.0
2023-Aug-08 Tue	115.47	###	115.26	115.58	29,351	###	76.5	76.5	8.3
2023-Aug-07 Mon	114.87	###	###	###			###	###	0.0
2023-Aug-04 Fri	###	115.77	115.25	115.77	19,729	###	67.7	67.7	###
2023-Aug-03 Thu	###	###	115.56	###	30,454	###	###	###	0.0
2023-Aug-02 Wed	###	116.44	115.87	###	32,426	3,766,442	###	###	0.0
2023-Aug-01 Tue	115.4	116.29	###	###			###	###	0.0
2023-Jul-31 Mon	116.27	###	115.4	115.4			###	###	8.2
2023-Jul-28 Fri	###	115.23	113.87	###	33,171	###	78.0	78.0	0.0
2023-Jul-27 Thu	113.74	113.8	###	113.56			###	###	###
2023-Jul-26 Wed	###	###	###	###			68.2	68.2	0.0
2023-Jul-25 Tue	113.86	113.89	113.2	113.24			###	###	8.1
2023-Jul-24 Mon	113.5	###	###	###			###	###	0.0
2023-Jul-21 Fri	112.81	###	###	###			###	###	0.0
2023-Jul-20 Thu	###	###	112.4	112.86			33.3	33.3	###
2023-Jul-19 Wed	112.73	###	###	113.24	23,626	0	71.7	71.7	8.1
2023-Jul-18 Tue	111.57	###	111.5	111.81	21,443	1,195,447	###	###	###
2023-Jul-17 Mon	111.5	111.71	###	111.56	20,628	1,152,176	###	###	8.0
2023-Jul-14 Fri	###	110.77	110.47	110.73	22,124	2,447,356	61.3	61.3	###
2023-Jul-13 Thu	111.82	111.83	110.57	110.72			###	###	7.9
2023-Jul-12 Wed	###	###	110.2	110.81	21,245	###	40.1	40.1	###
2023-Jul-11 Tue	110.75	110.75	###	110.74			26.9	26.9	###
2023-Jul-10 Mon	###	###	110.58	###	32,348	1,788,520	45.8	45.8	0.0
2023-Jul-07 Fri	###	112.23	111.81	111.83	20,971	2,349,171	41.6	41.6	8.0
2023-Jul-06 Thu	###	###	###	###	37,556	0	36.5	36.5	0.0
2023-Jul-05 Wed	###	###	###	112.25			###	###	8.0
2023-Jul-04 Tue	113.78	###	112.41	112.81	24,150	1,357,350	21.3	21.3	8.1
2023-Jul-03 Mon	113.79	113.79	###	###			26.7	26.7	0.0
2023-Jun-30 Fri	113.78	###	###	113.86			###	###	8.1
2023-Jun-29 Thu	###	114.46	###	###	27,889	1,596,087	###	###	0.0
2023-Jun-28 Wed	###	113.49	###	###			64.8	64.8	0.0
2023-Jun-27 Tue	112.25	112.25	###	111.23			32.0	32.0	7.9
2023-Jun-26 Mon	112.58	112.8	112.53	###	30,123	###	###	###	0.0
2023-Jun-23 Fri	###	112.58	111.82	112.58	26,220	2,941,883	###	###	###
2023-Jun-22 Thu	###	###	110.41	###			###	###	0.0
2023-Jun-21 Wed	###	###	###	###			###	###	0.0
2023-Jun-20 Tue	110.75	111.45	###	###			72.1	72.1	0.0
2023-Jun-19 Mon	###	###	###	110.75	24,185	0	###	###	###
2023-Jun-16 Fri	###	###	110.7	110.74	26,042	1,441,424	###	###	###
2023-Jun-15 Thu	###	111.29	###	110.52	39,547	###	###	###	7.9
2023-Jun-14 Wed	110.8	110.89	110.59	110.86	28,224	3,125,525	73.3	73.3	7.9
2023-Jun-13 Tue	110.41	110.79	###	###			###	###	0.0
2023-Jun-09 Fri	###	###	###	###	15,280	0	70.4	70.4	0.0
2023-Jun-08 Thu	110.2	110.26	109.77	###	14,971	###	###	###	0.0
2023-Jun-07 Wed	111.26	111.26	110.82	110.87			41.2	41.2	###
2023-Jun-06 Tue	###	###	###	111.29	29,041	0	###	###	###
2023-Jun-05 Mon	112.4	112.52	###	###	16,282	916,025	###	###	0.0
2023-Jun-02 Fri	111.58	###	###	111.275	23,323	0	30.7	30.7	7.9
2023-Jun-01 Thu	111.79	###	111.42	111.58	30,483	###	###	###	###
2023-May-31 Wed	112.81	112.81	###	###	22,382	1,262,456	###	###	0.0
2023-May-30 Tue	112.48	112.75	###	###			73.9	73.9	0.0
2023-May-29 Mon	###	112.78	###	112.29	44,288	###	36.1	36.1	###
2023-May-26 Fri	111.28	###	###	###	26,382	0	###	###	0.0
2023-May-25 Thu	###	110.73	###	###			74.1	74.1	0.0
2023-May-24 Wed	###	110.43	###	###			###	###	0.0
2023-May-23 Tue	###	110.72	110.28	###	19,251	###	###	###	0.0
2023-May-22 Mon	###	###	110.2	###			###	###	0.0
2023-May-19 Fri	110.77	###	###	110.7	42,347	0	###	###	7.9
2023-May-18 Thu	109.5	109.77	109.23	###	25,123	###	70.9	70.9	0.0
2023-May-17 Wed	###	###	108.5	###			###	###	0.0
2023-May-16 Tue	108.26	108.5	###	108.5			###	###	7.8
2023-May-15 Mon	108.89	108.89	108.55	108.71			41.2	41.2	###
2023-May-12 Fri	108.23	108.7	108.23	###	23,125	2,508,253	###	###	0.0
2023-May-11 Thu	###	###	###	###	51,877	0	70.5	70.5	0.0
2023-May-10 Wed	106.74	106.75	106.59	###			###	###	0.0
2023-May-09 Tue	106.88	###	106.71	###	17,322	###	###	###	0.0
2023-May-08 Mon	107.22	107.25	106.77	106.88	20,523	###	34.9	34.9	7.6
2023-May-05 Fri	106.8	106.8	###	106.25			###	###	###
2023-May-04 Thu	###	###	106.76	###			26.8	26.8	0.0
2023-May-03 Wed	###	###	###	###			73.1	73.1	0.0
2023-May-02 Tue	###	###	###	###	31,082	0	###	###	0.0
2023-May-01 Mon	###	###	###	###	31,654	0	40.4	40.4	0.0
2023-Apr-28 Fri	108.82	###	###	###	25,948	0	70.3	70.3	0.0
2023-Apr-27 Thu	###	###	###	107.28	16,685	0	32.0	32.0	7.7
2023-Apr-26 Wed	###	###	###	###	32,741	0	###	###	0.0
2023-Apr-24 Mon	106.47	###	###	106.46	36,158	0	###	###	7.6
2023-Apr-21 Fri	###	###	105.56	###			###	###	0.0
2023-Apr-20 Thu	106.2	106.45	106.2	106.2	15,771	1,676,851	###	###	7.6
2023-Apr-19 Wed	105.76	###	###	105.75			37.1	37.1	###
2023-Apr-18 Tue	106.26	106.26	###	###			34.1	34.1	0.0
2023-Apr-17 Mon	###	###	###	106.22			73.6	73.6	7.6
2023-Apr-14 Fri	104.83	105.41	104.83	###			###	###	0.0
2023-Apr-13 Thu	104.54	###	104.22	104.55	21,851	1,138,655	###	###	7.5
2023-Apr-12 Wed	105.4	105.4	104.79	###			###	###	0.0
2023-Apr-11 Tue	105.55	105.8	105.28	105.28			###	###	7.5
2023-Apr-06 Thu	###	104.29	###	104.29	16,679	869,726	###	###	###
2023-Apr-05 Wed	103.78	###	103.5	###	21,678	###	70.1	70.1	0.0
2023-Apr-04 Tue	103.45	103.78	103.22	103.78	24,751	2,561,728	69.7	69.7	7.4
2023-Apr-03 Mon	104.21	###	103.79	104.23			###	###	7.4
2023-Mar-31 Fri	102.73	###	###	102.81	25,589	0	63.1	63.1	###
2023-Mar-30 Thu	###	102.5	###	102.23			###	###	7.3
2023-Mar-29 Wed	100.71	###	100.41	###			69.4	69.4	0.0
2023-Mar-28 Tue	101.47	101.56	100.82	###			###	###	0.0
2023-Mar-27 Mon	101.55	###	101.55	###	23,156	1,175,745	###	###	0.0
2023-Mar-24 Fri	100.55	###	###	100.71	27,580	0	64.1	64.1	###
2023-Mar-23 Thu	###	###	99.87	###			###	###	0.0
2023-Mar-22 Wed	101.23	101.52	###	###			###	###	0.0
2023-Mar-21 Tue	###	99.78	###	99.78	31,743	1,583,658	74.0	74.0	7.1
2023-Mar-20 Mon	###	###	98.87	###	29,859	1,476,079	###	###	0.0
2023-Mar-17 Fri	100.22	100.4	99.47	99.56			27.7	27.7	###
2023-Mar-16 Thu	###	###	98.85	###	39,384	1,946,554	###	###	0.0
2023-Mar-15 Wed	98.7	###	###	98.84			67.7	67.7	###
2023-Mar-14 Tue	###	###	97.89	###	21,578	###	45.0	45.0	0.0
2023-Mar-13 Mon	98.5	99.4	98.5	###	33,052	###	78.3	78.3	0.0
2023-Mar-10 Fri	###	###	98.74	98.89	27,455	1,355,453	###	###	###
2023-Mar-09 Thu	100.78	###	100.45	100.45			###	###	7.2
2023-Mar-08 Wed	100.54	100.8	100.54	100.59	22,079	###	###	###	7.2
2023-Mar-07 Tue	###	100.71	###	100.58	18,753	###	77.5	77.5	7.2
2023-Mar-06 Mon	###	99.5	###	###			###	###	0.0
2023-Mar-03 Fri	97.8	98.2	97.73	97.84	24,640	2,413,857	###	###	7.0
2023-Mar-02 Thu	97.46	97.46	96.82	###	47,740	###	36.6	36.6	0.0
2023-Mar-01 Wed	###	###	97.29	97.48			28.9	28.9	7.0
2023-Feb-28 Tue	###	98.21	###	###	18,340	900,585	###	###	0.0
2023-Feb-27 Mon	###	###	97.46	###			79.1	79.1	0.0
2023-Feb-24 Fri	###	###	###	97.78			###	###	7.0
2023-Feb-23 Thu	###	###	###	97.75			###	###	7.0
2023-Feb-22 Wed	###	###	97.23	###			###	###	0.0
2023-Feb-21 Tue	###	###	97.72	###	30,850	###	###	###	0.0
2023-Feb-20 Mon	###	###	98.25	###	23,644	###	###	###	0.0
2023-Feb-17 Fri	98.8	###	98.58	98.79	16,457	###	###	###	###
2023-Feb-16 Thu	###	###	###	99.59	23,741	0	66.1	66.1	###
2023-Feb-15 Wed	98.55	98.55	###	98.55	15,456	###	75.4	75.4	###
2023-Feb-14 Tue	97.77	98.7	97.77	98.44			###	###	###
2023-Feb-13 Mon	###	###	###	97.72	26,820	0	###	###	###
2023-Feb-10 Fri	97.82	97.82	97.26	97.53	15,946	1,555,372	###	###	###
2023-Feb-09 Thu	99.48	99.48	###	###			###	###	0.0
2023-Feb-08 Wed	98.8	###	98.8	###	14,475	###	###	###	0.0
2023-Feb-07 Tue	98.5	98.71	97.59	###	25,052	2,458,853	42.9	42.9	0.0
2023-Feb-06 Mon	98.54	98.79	###	###			###	###	0.0
2023-Feb-03 Fri	96.83	###	96.5	96.77			36.8	36.8	6.9
2023-Feb-02 Thu	95.74	###	###	95.81			69.3	69.3	###
2023-Feb-01 Wed	###	95.77	###	95.41	15,329	734,029	71.8	71.8	###
2023-Jan-31 Tue	95.49	95.49	94.84	###			###	###	0.0
2023-Jan-30 Mon	###	95.43	###	95.22			###	###	###
2023-Jan-27 Fri	###	###	94.2	###			74.2	74.2	0.0
2023-Jan-25 Wed	###	95.81	###	###			###	###	0.0
2023-Jan-24 Tue	95.4	###	95.4	###	15,927	###	67.7	67.7	0.0
2023-Jan-23 Mon	95.7	###	95.25	95.45			34.7	34.7	6.8
2023-Jan-20 Fri	###	95.29	94.85	###	25,486	2,422,954	###	###	0.0
2023-Jan-19 Thu	###	95.44	94.73	###			71.4	71.4	0.0
2023-Jan-18 Wed	95.41	95.58	###	95.27	17,456	834,222	32.7	32.7	###
2023-Jan-17 Tue	95.77	###	95.45	95.57			39.7	39.7	###
2023-Jan-16 Mon	95.46	95.88	###	95.77	12,523	600,352	67.7	67.7	###
2023-Jan-13 Fri	95.43	95.43	###	###	9,276	###	###	###	0.0
2023-Jan-12 Thu	95.41	###	###	95.44			66.0	66.0	6.8
2023-Jan-11 Wed	93.89	94.59	93.89	94.2			###	###	6.7
2023-Jan-10 Tue	###	###	93.28	###			33.1	33.1	0.0
2023-Jan-09 Mon	###	94.4	###	93.88	18,386	###	###	###	6.7
2023-Jan-06 Fri	###	###	93.55	###	12,845	600,824	###	###	0.0
2023-Jan-05 Thu	94.26	94.26	93.24	93.7			###	###	6.7
2023-Jan-04 Wed	###	95.53	###	93.82			###	###	###
2023-Jan-03 Tue	###	###	93.41	###			###	###	0.0
2022-Dec-30 Fri	94.26	94.72	94.24	94.41	5,352	505,656	64.1	64.1	###
2022-Dec-29 Thu	93.55	###	93.22	###			38.8	38.8	0.0
2022-Dec-28 Wed	###	###	###	94.54	19,653	0	###	###	6.8
2022-Dec-23 Fri	###	###	###	###			###	###	0.0
2022-Dec-22 Thu	97.45	97.45	95.71	95.86			###	###	6.8
2022-Dec-21 Wed	###	96.49	###	###	26,978	1,301,553	###	###	0.0
2022-Dec-20 Tue	95.5	###	94.25	###	34,447	###	50.1	50.1	0.0
2022-Dec-19 Mon	96.41	96.41	###	###	125,021	###	31.9	31.9	0.0
2022-Dec-16 Fri	###	###	96.55	###	47,675	###	26.0	26.0	0.0
2022-Dec-15 Thu	###	97.82	###	97.72			74.7	74.7	###
2022-Dec-14 Wed	###	98.79	97.49	###	23,355	2,292,059	70.0	70.0	0.0
2022-Dec-13 Tue	97.57	98.26	97.57	###	22,442	###	###	###	0.0
2022-Dec-12 Mon	96.47	96.81	96.25	96.57			###	###	6.9
2022-Dec-09 Fri	97.24	97.58	###	97.42	17,772	###	###	###	7.0
2022-Dec-08 Thu	###	###	97.2	97.42			###	###	7.0
2022-Dec-07 Wed	###	###	###	###			###	###	0.0
2022-Dec-06 Tue	99.5	###	###	###	23,124	0	39.5	39.5	0.0
2022-Dec-05 Mon	99.29	###	###	98.7			###	###	###
2022-Dec-02 Fri	99.74	99.74	###	###	20,875	###	32.8	32.8	0.0
2022-Dec-01 Thu	99.43	99.82	###	99.44			68.1	68.1	7.1
2022-Nov-30 Wed	###	98.27	###	###			30.6	30.6	0.0
2022-Nov-29 Tue	99.27	99.27	###	98.49	27,258	1,352,950	###	###	###
2022-Nov-28 Mon	###	###	98.7	###	31,324	###	75.7	75.7	0.0
2022-Nov-25 Fri	99.2	99.22	98.86	###			36.4	36.4	0.0
2022-Nov-24 Thu	99.46	99.51	###	###	30,788	1,531,856	38.6	38.6	0.0
2022-Nov-23 Wed	99.81	###	###	###			72.2	72.2	0.0
2022-Nov-22 Tue	98.82	99.27	98.82	###			###	###	0.0
2022-Nov-21 Mon	###	98.86	98.5	98.73	20,829	###	77.9	77.9	7.1
2022-Nov-18 Fri	###	98.51	###	98.24			70.9	70.9	7.0
2022-Nov-17 Thu	###	###	###	97.81	30,156	0	72.6	72.6	###
2022-Nov-16 Wed	###	97.59	###	###			40.2	40.2	0.0
2022-Nov-15 Tue	###	###	97.79	###	31,429	1,536,720	72.6	72.6	0.0
2022-Nov-14 Mon	98.72	98.72	###	98.52	45,487	###	41.4	41.4	7.0
2022-Nov-11 Fri	98.5	###	###	98.42			###	###	###
2022-Nov-10 Thu	95.2	96.48	95.2	96.41			###	###	###
2022-Nov-09 Wed	96.5	97.23	96.5	###			72.0	72.0	0.0
2022-Nov-08 Tue	96.4	###	###	96.89	32,977	0	73.4	73.4	###
2022-Nov-07 Mon	96.2	96.51	95.59	###			70.5	70.5	0.0
2022-Nov-04 Fri	###	96.56	###	###			###	###	0.0
2022-Nov-03 Thu	96.83	97.21	96.75	###	22,456	2,177,782	###	###	0.0
2022-Nov-02 Wed	###	98.86	###	###	21,459	###	###	###	0.0
2022-Nov-01 Tue	###	99.44	98.88	###			58.4	58.4	0.0
2022-Oct-31 Mon	99.41	###	###	###	45,848	0	41.9	41.9	0.0
2022-Oct-28 Fri	###	###	###	95.72	62,247	0	40.0	40.0	6.8
2022-Oct-27 Thu	###	97.82	97.4	97.42			34.0	34.0	7.0
2022-Oct-26 Wed	###	###	98.52	98.59			29.7	29.7	7.0
2022-Oct-25 Tue	99.54	100.4	99.54	###			77.2	77.2	0.0
2022-Oct-24 Mon	###	99.29	98.82	###	42,725	4,232,124	41.5	41.5	0.0
2022-Oct-21 Fri	97.44	97.55	###	###			38.5	38.5	0.0
2022-Oct-20 Thu	###	###	###	###			46.3	46.3	0.0
2022-Oct-19 Wed	98.47	98.89	98.45	###			68.6	68.6	0.0
2022-Oct-18 Tue	###	98.71	97.85	###			66.6	66.6	0.0
2022-Oct-17 Mon	###	96.51	###	###	18,073	###	###	###	0.0
2022-Oct-14 Fri	###	###	###	###			84.3	84.3	0.0
2022-Oct-13 Thu	###	###	94.71	94.71	22,929	###	38.6	38.6	###
2022-Oct-12 Wed	###	95.28	94.4	95.28	29,040	2,754,153	###	###	6.8
2022-Oct-11 Tue	###	###	###	###	34,447	0	###	###	0.0
2022-Oct-10 Mon	94.43	###	###	94.86	25,221	0	80.4	80.4	6.8
2022-Oct-07 Fri	96.7	96.7	###	###			###	###	0.0
2022-Oct-06 Thu	###	96.59	###	96.25			31.5	31.5	6.9
2022-Oct-05 Wed	###	###	95.84	###			33.9	33.9	0.0
2022-Oct-04 Tue	###	###	###	94.73	48,486	0	###	###	###
2022-Oct-03 Mon	92.5	92.56	###	###	26,351	1,219,524	46.7	46.7	0.0
2022-Sep-30 Fri	###	###	92.55	###			###	###	0.0
2022-Sep-29 Thu	###	###	94.2	94.47	25,223	###	###	###	6.7
2022-Sep-28 Wed	94.5	94.5	93.47	###	45,081	###	###	###	0.0
2022-Sep-27 Tue	93.46	###	93.46	###	32,654	1,525,921	###	###	0.0
2022-Sep-26 Mon	###	###	92.74	93.26			51.1	51.1	###
2022-Sep-23 Fri	94.8	94.8	###	94.24			52.0	52.0	###
2022-Sep-21 Wed	95.77	95.77	###	###			###	###	0.0
2022-Sep-20 Tue	95.51	95.8	95.47	###	15,125	1,446,479	74.8	74.8	0.0
2022-Sep-19 Mon	###	###	94.81	###			51.2	51.2	0.0
2022-Sep-16 Fri	###	###	94.84	###	53,057	###	38.3	38.3	0.0
2022-Sep-15 Thu	96.79	96.79	###	96.25	13,684	###	###	###	6.9
2022-Sep-14 Wed	97.21	97.21	###	96.27	21,175	###	###	###	###
2022-Sep-13 Tue	###	98.51	###	98.51	15,354	###	###	###	###
2022-Sep-12 Mon	97.54	97.8	###	97.42			###	###	7.0
2022-Sep-09 Fri	96.72	96.72	###	###	21,643	1,046,655	###	###	0.0
2022-Sep-08 Thu	96.77	###	96.57	###			58.6	58.6	0.0
2022-Sep-07 Wed	96.87	96.87	###	###	21,978	###	###	###	0.0
2022-Sep-06 Tue	95.25	###	95.25	95.79	22,628	1,077,658	74.2	74.2	6.8
2022-Sep-05 Mon	###	###	95.43	95.45			###	###	6.8
2022-Sep-02 Fri	###	96.58	###	96.24	22,754	###	###	###	6.9
2022-Sep-01 Thu	###	###	###	###			###	###	0.0
2022-Aug-31 Wed	###	###	96.28	96.29			29.6	29.6	6.9
2022-Aug-30 Tue	96.8	97.2	96.57	###			###	###	0.0
2022-Aug-29 Mon	96.72	97.22	###	96.8			71.6	71.6	6.9
2022-Aug-26 Fri	99.29	99.56	99.29	###	33,649	3,345,551	66.9	66.9	0.0
2022-Aug-25 Thu	###	###	98.74	98.82			35.4	35.4	7.1
2022-Aug-24 Wed	98.82	###	98.7	98.89			63.8	63.8	###
2022-Aug-23 Tue	99.85	99.85	99.24	99.41			41.3	41.3	###
2022-Aug-22 Mon	###	101.26	100.75	100.75	32,286	3,261,047	###	###	###
2022-Aug-19 Fri	101.88	###	101.88	###	18,540	944,427	###	###	0.0
2022-Aug-18 Thu	101.7	###	101.51	101.78			###	###	7.3
2022-Aug-17 Wed	###	###	###	101.45			###	###	###
2022-Aug-16 Tue	100.76	###	100.59	###	31,489	###	42.9	42.9	0.0
2022-Aug-15 Mon	###	99.77	99.2	###	26,724	###	###	###	0.0
2022-Aug-12 Fri	98.78	98.78	98.22	98.27	17,649	1,738,426	36.1	36.1	###
2022-Aug-11 Thu	###	###	98.8	###			62.7	62.7	0.0
2022-Aug-10 Wed	98.54	###	98.54	###	19,621	966,726	###	###	0.0
2022-Aug-09 Tue	98.78	98.85	98.4	98.54			###	###	7.0
2022-Aug-08 Mon	99.43	###	99.22	###			###	###	0.0
2022-Aug-05 Fri	###	###	###	99.21			62.8	62.8	###
2022-Aug-04 Thu	99.28	99.47	###	###	29,474	1,465,889	39.4	39.4	0.0
2022-Aug-03 Wed	98.42	98.5	###	###	33,778	###	###	###	0.0
2022-Aug-02 Tue	###	98.22	97.2	98.22			74.2	74.2	7.0
2022-Aug-01 Mon	98.24	98.45	###	###			46.3	46.3	0.0
2022-Jul-29 Fri	97.55	97.85	###	###	23,553	###	64.3	64.3	0.0
2022-Jul-28 Thu	95.46	95.83	###	95.54	25,482	1,220,970	57.0	57.0	6.8
2022-Jul-27 Wed	94.2	###	94.2	94.86	25,886	###	###	###	6.8
2022-Jul-26 Tue	###	###	93.77	###			###	###	0.0
2022-Jul-25 Mon	94.88	95.81	###	94.82	17,787	852,086	###	###	6.8
2022-Jul-22 Fri	95.41	###	95.29	95.43	27,844	1,326,627	67.4	67.4	###
2022-Jul-21 Thu	95.42	95.47	###	95.29	23,426	1,118,240	29.2	29.2	###
2022-Jul-20 Wed	95.23	###	###	95.42	20,647	0	###	###	6.8
2022-Jul-19 Tue	94.28	94.28	93.56	93.72			33.7	33.7	6.7
2022-Jul-18 Mon	###	95.57	94.85	95.57	24,742	2,355,685	###	###	###
2022-Jul-15 Fri	###	###	###	94.53			73.2	73.2	6.8
2022-Jul-14 Thu	###	94.22	93.85	###	12,422	###	30.0	30.0	0.0
2022-Jul-13 Wed	###	###	###	94.79			27.6	27.6	###
2022-Jul-12 Tue	###	###	95.43	95.45	11,727	559,553	49.6	49.6	6.8
2022-Jul-11 Mon	###	###	###	###			###	###	0.0
2022-Jul-08 Fri	95.5	###	95.45	95.58			61.7	61.7	6.8
2022-Jul-07 Thu	###	95.21	94.72	###			###	###	0.0
2022-Jul-06 Wed	###	94.71	###	###			36.5	36.5	0.0
2022-Jul-05 Tue	###	###	93.73	###	23,356	1,094,578	###	###	0.0
2022-Jul-04 Mon	93.49	###	93.49	93.74			67.4	67.4	6.7
2022-Jul-01 Fri	93.56	93.56	###	92.58			###	###	6.6
2022-Jun-30 Thu	###	###	94.22	94.22			###	###	6.7
2022-Jun-29 Wed	95.8	95.8	94.44	94.84			40.1	40.1	6.8
2022-Jun-28 Tue	96.29	96.44	95.81	###			###	###	0.0
2022-Jun-27 Mon	###	###	###	96.55			74.0	74.0	###
2022-Jun-24 Fri	###	94.71	###	###			###	###	0.0
2022-Jun-23 Thu	92.79	93.42	92.79	93.28			###	###	6.7
2022-Jun-22 Wed	92.74	92.88	###	92.42	34,681	1,610,585	###	###	###
2022-Jun-21 Tue	###	###	###	91.89	35,726	0	68.8	68.8	###
2022-Jun-20 Mon	91.23	###	90.45	###			50.5	50.5	0.0
2022-Jun-17 Fri	###	###	###	90.47			###	###	6.5
2022-Jun-16 Thu	92.72	###	###	92.23			###	###	6.6
2022-Jun-15 Wed	###	###	92.22	###			53.1	53.1	0.0
2022-Jun-14 Tue	93.5	93.5	###	92.7			###	###	###
2022-Jun-10 Fri	###	###	###	95.71			###	###	###
2022-Jun-09 Thu	97.41	97.41	96.76	###			53.2	53.2	0.0
2022-Jun-08 Wed	97.26	###	97.26	###	16,840	818,929	###	###	0.0
2022-Jun-07 Tue	###	###	###	96.72	17,159	0	57.4	57.4	6.9
2022-Jun-06 Mon	###	97.45	###	97.25	24,722	1,204,579	###	###	###
2022-Jun-03 Fri	###	###	97.5	97.82			###	###	7.0
2022-Jun-02 Thu	###	###	97.24	###			###	###	0.0
2022-Jun-01 Wed	###	###	97.87	###			54.1	54.1	0.0
2022-May-31 Tue	98.45	###	97.74	97.78			36.1	36.1	7.0
2022-May-30 Mon	###	99.2	###	###	24,175	1,199,080	###	###	0.0
2022-May-27 Fri	###	###	96.245	###			36.5	36.5	0.0
2022-May-26 Thu	95.4	95.83	95.4	95.55	27,171	2,597,955	75.2	75.2	6.8
2022-May-25 Wed	###	95.75	###	95.4			###	###	6.8
2022-May-24 Tue	94.52	###	94.52	94.57			78.3	78.3	6.8
2022-May-23 Mon	###	###	###	94.21			41.9	41.9	###
2022-May-20 Fri	94.22	###	###	###	36,640	0	###	###	0.0
2022-May-19 Thu	96.29	96.29	###	###	26,047	###	###	###	0.0
2022-May-18 Wed	###	98.41	###	###			###	###	0.0
2022-May-17 Tue	###	###	###	97.29	20,055	0	###	###	###
2022-May-16 Mon	###	###	97.59	###			46.3	46.3	0.0
2022-May-13 Fri	96.53	97.77	96.53	97.21	27,353	2,657,343	57.4	57.4	###
2022-May-12 Thu	97.54	97.54	###	96.53			54.1	54.1	###
2022-May-11 Wed	97.52	###	97.52	97.81			###	###	###
2022-May-10 Tue	###	98.4	97.5	98.4			90.0	90.0	7.0
2022-May-09 Mon	###	98.4	97.5	98.4			90.0	90.0	7.0
2022-May-06 Fri	###	###	97.44	###	24,151	###	39.3	39.3	0.0
2022-May-05 Thu	99.4	99.79	99.27	99.74	29,175	2,903,787	###	###	7.1
2022-May-04 Wed	###	99.29	###	###	12,820	636,448	###	###	0.0
2022-May-03 Tue	###	###	98.49	98.53	17,843	878,678	43.6	43.6	7.0
2022-May-02 Mon	###	###	###	###	27,029	0	###	###	0.0
2022-Apr-29 Fri	###	100.73	100.25	100.54	26,178	2,630,627	61.7	61.7	###
2022-Apr-28 Thu	99.57	###	99.4	100.23			71.1	71.1	###
2022-Apr-27 Wed	###	###	98.25	98.43			29.7	29.7	###
2022-Apr-26 Tue	###	100.73	###	100.22	14,527	731,652	###	###	7.2
2022-Apr-22 Fri	100.59	100.59	99.42	###			39.2	39.2	0.0
2022-Apr-21 Thu	100.29	100.73	100.29	100.57			72.5	72.5	###
2022-Apr-20 Wed	100.51	###	###	###			###	###	0.0
2022-Apr-19 Tue	100.4	100.54	###	###	16,773	843,178	37.2	37.2	0.0
2022-Apr-14 Thu	###	100.53	###	100.2			###	###	7.2
2022-Apr-13 Wed	###	99.56	98.85	99.56			63.4	63.4	###
2022-Apr-12 Tue	100.43	100.43	98.86	###			36.4	36.4	0.0
2022-Apr-11 Mon	100.84	###	100.2	100.44			47.2	47.2	7.2
2022-Apr-08 Fri	###	###	100.7	100.85			39.5	39.5	###
2022-Apr-07 Thu	100.58	100.58	99.72	100.29	20,480	2,051,072	###	###	###
2022-Apr-06 Wed	###	###	###	100.41			38.1	38.1	7.2
2022-Apr-05 Tue	###	###	###	###	17,878	0	###	###	0.0
2022-Apr-04 Mon	101.7	101.76	101.29	101.55	19,654	1,995,372	###	###	###
2022-Apr-01 Fri	101.8	###	101.5	###			63.8	63.8	0.0
2022-Mar-31 Thu	###	###	102.73	103.29	25,654	###	33.7	33.7	7.4
2022-Mar-30 Wed	102.79	103.2	102.49	102.5	14,572	1,498,657	39.3	39.3	###
2022-Mar-29 Tue	###	102.24	###	###	25,127	###	68.5	68.5	0.0
2022-Mar-28 Mon	###	###	100.52	100.71	18,627	###	51.2	51.2	###
2022-Mar-25 Fri	100.71	###	100.58	100.74			###	###	7.2
2022-Mar-24 Thu	###	###	###	100.48	28,246	0	###	###	7.2
2022-Mar-23 Wed	###	101.26	100.83	101.26			###	###	7.2
2022-Mar-22 Tue	###	###	100.2	100.42	20,159	###	66.8	66.8	7.2
2022-Mar-21 Mon	###	100.5	###	###			46.3	46.3	0.0
2022-Mar-18 Fri	###	###	98.88	###	21,375	1,056,780	###	###	0.0
2022-Mar-17 Thu	###	###	99.24	99.5	26,680	###	###	###	7.1
2022-Mar-16 Wed	98.29	###	98.29	98.73	15,929	###	68.5	68.5	7.1
2022-Mar-15 Tue	97.5	97.74	###	97.42	22,220	###	47.3	47.3	7.0
2022-Mar-14 Mon	96.53	97.5	96.53	###			74.5	74.5	0.0
2022-Mar-11 Fri	97.47	97.47	###	96.53			34.0	34.0	###
2022-Mar-10 Thu	98.25	98.73	97.83	###	34,378	###	###	###	0.0
2022-Mar-09 Wed	95.5	###	95.5	###			###	###	0.0
2022-Mar-08 Tue	###	###	###	95.23	33,048	0	46.0	46.0	6.8
2022-Mar-07 Mon	97.88	97.88	94.5	95.21			32.2	32.2	###
2022-Mar-04 Fri	99.8	99.81	###	###	33,279	1,660,788	37.0	37.0	0.0
2022-Mar-03 Thu	###	###	100.7	###	15,044	###	39.7	39.7	0.0
2022-Mar-02 Wed	100.26	###	99.74	###	36,053	###	36.1	36.1	0.0
2022-Mar-01 Tue	101.5	101.5	###	###	12,422	###	###	###	0.0
2022-Feb-28 Mon	###	###	100.56	100.75			44.5	44.5	###
2022-Feb-25 Fri	100.82	101.21	100.46	100.47	63,744	6,427,626	###	###	###
2022-Feb-24 Thu	###	###	###	###	129,288	0	45.7	45.7	0.0
2022-Feb-23 Wed	101.59	###	101.59	###	34,528	1,753,849	53.8	53.8	0.0
2022-Feb-22 Tue	102.54	102.54	###	###			50.2	50.2	0.0
2022-Feb-21 Mon	###	###	102.49	###	16,554	###	38.9	38.9	0.0
2022-Feb-18 Fri	###	###	103.51	###			27.3	27.3	0.0
2022-Feb-17 Thu	###	105.73	###	###			###	###	0.0
2022-Feb-16 Wed	###	105.85	###	105.74	21,756	###	69.5	69.5	7.6
2022-Feb-15 Tue	105.74	105.74	104.8	###	20,783	2,187,826	###	###	0.0
2022-Feb-14 Mon	105.84	105.84	104.87	105.56	17,559	1,849,928	48.0	48.0	7.5
2022-Feb-11 Fri	106.77	106.78	###	###	14,757	787,876	###	###	0.0
2022-Feb-10 Thu	###	###	###	###	18,347	0	###	###	0.0
2022-Feb-09 Wed	###	108.72	107.4	107.5	21,621	###	29.5	29.5	7.7
2022-Feb-08 Tue	107.25	107.28	###	###	15,178	814,147	###	###	0.0
2022-Feb-07 Mon	107.42	###	107.42	107.78	36,087	###	66.0	66.0	7.7
2022-Feb-04 Fri	###	###	106.86	107.41	23,373	###	###	###	7.7
2022-Feb-03 Thu	###	###	107.41	107.73	54,770	2,941,422	39.4	39.4	###
2022-Feb-02 Wed	107.24	108.86	107.24	###	24,079	###	68.4	68.4	0.0
2022-Feb-01 Tue	###	107.75	###	###	22,171	###	###	###	0.0
2022-Jan-31 Mon	###	###	###	###			###	###	0.0
2022-Jan-28 Fri	###	105.58	###	104.84	76,751	4,051,685	56.7	56.7	7.5
2022-Jan-27 Thu	###	103.56	101.53	101.87			59.1	59.1	###
2022-Jan-25 Tue	###	###	101.8	###	37,344	###	###	###	0.0
2022-Jan-24 Mon	###	103.5	###	###			###	###	0.0
2022-Jan-21 Fri	###	###	###	###			###	###	0.0
2022-Jan-20 Thu	###	###	104.28	###			###	###	0.0
2022-Jan-19 Wed	106.56	106.86	105.41	105.5	44,155	###	33.1	33.1	7.5
2022-Jan-18 Tue	###	###	###	###			35.3	35.3	0.0
2022-Jan-17 Mon	###	107.79	###	107.22	19,521	1,052,084	67.1	67.1	7.7
2022-Jan-14 Fri	107.46	107.46	###	###	31,845	###	29.7	29.7	0.0
2022-Jan-13 Thu	###	###	###	###			###	###	0.0
2022-Jan-12 Wed	108.2	108.78	###	###	14,981	###	###	###	0.0
2022-Jan-11 Tue	###	###	107.44	###	25,255	###	###	###	0.0
2022-Jan-10 Mon	###	###	107.23	107.55			37.7	37.7	7.7
2022-Jan-07 Fri	###	###	107.49	107.8	15,720	844,871	25.5	25.5	7.7
2022-Jan-06 Thu	107.89	107.89	###	###	44,379	2,394,025	###	###	0.0
2022-Jan-05 Wed	###	###	###	###			###	###	0.0
2022-Jan-04 Tue	###	109.75	###	###			58.3	58.3	0.0
2021-Dec-31 Fri	108.29	108.29	107.45	107.45			27.3	27.3	7.7
2021-Dec-30 Thu	108.84	108.84	107.7	###	17,259	###	###	###	0.0
2021-Dec-29 Wed	108.57	###	###	###	19,057	0	###	###	0.0
2021-Dec-24 Fri	108.5	###	106.73	107.22			###	###	7.7
2021-Dec-23 Thu	###	###	###	###			###	###	0.0
2021-Dec-22 Wed	107.85	107.85	106.79	###			29.2	29.2	0.0
2021-Dec-21 Tue	106.8	###	106.43	106.82			###	###	###
2021-Dec-20 Mon	###	###	###	###			###	###	0.0
2021-Dec-17 Fri	###	###	107.59	###			###	###	0.0
2021-Dec-16 Thu	109.58	109.58	108.47	###			###	###	0.0
2021-Dec-15 Wed	###	###	###	###	17,783	0	###	###	0.0
2021-Dec-14 Tue	###	109.49	###	###	18,077	989,625	###	###	0.0
2021-Dec-13 Mon	###	###	###	###			72.3	72.3	0.0
2021-Dec-10 Fri	108.85	108.85	107.78	###			###	###	0.0
2021-Dec-09 Thu	###	###	###	###	22,044	0	30.9	30.9	0.0
2021-Dec-08 Wed	108.85	###	###	108.77	23,981	0	###	###	###
2021-Dec-07 Tue	###	###	107.4	107.82	31,644	1,699,282	65.0	65.0	###
2021-Dec-06 Mon	106.54	107.25	106.5	###			###	###	0.0
2021-Dec-03 Fri	106.4	106.48	105.77	###			###	###	0.0
2021-Dec-02 Thu	###	###	105.2	###	30,084	###	###	###	0.0
2021-Dec-01 Wed	###	###	105.51	###	24,241	###	###	###	0.0
2021-Nov-30 Tue	###	106.5	105.83	###			31.6	31.6	0.0
2021-Nov-29 Mon	###	###	###	105.72			###	###	###
2021-Nov-26 Fri	###	###	106.2	106.24			60.2	60.2	7.6
2021-Nov-25 Thu	###	###	106.5	106.82	16,349	870,584	###	###	###
2021-Nov-24 Wed	###	106.54	###	###	11,445	609,675	###	###	0.0
2021-Nov-23 Tue	###	###	###	###			###	###	0.0
2021-Nov-22 Mon	###	###	106.27	###	13,275	###	###	###	0.0
2021-Nov-19 Fri	105.76	106.41	105.76	###	21,482	###	###	###	0.0
2021-Nov-18 Thu	105.27	###	###	105.23	22,324	0	###	###	###
2021-Nov-17 Wed	104.5	###	104.49	104.79	23,526	###	###	###	7.5
2021-Nov-16 Tue	###	###	103.89	###	19,352	###	###	###	0.0
2021-Nov-15 Mon	###	104.57	###	###	19,628	1,026,249	39.4	39.4	0.0
2021-Nov-12 Fri	###	104.59	###	###	24,881	1,301,151	65.4	65.4	0.0
2021-Nov-11 Thu	###	###	103.44	103.83	24,844	###	###	###	###
2021-Nov-10 Wed	###	###	###	103.7	16,489	0	76.2	76.2	7.4
2021-Nov-09 Tue	###	103.52	###	###	23,354	###	41.5	41.5	0.0
2021-Nov-08 Mon	###	103.55	###	103.44			###	###	7.4
2021-Nov-05 Fri	###	###	###	###			73.6	73.6	0.0
2021-Nov-04 Thu	###	102.4	101.86	###			###	###	0.0
2021-Nov-03 Wed	###	###	101.44	101.79	22,721	###	43.7	43.7	###
2021-Nov-02 Tue	###	100.59	###	100.59	21,249	###	75.6	75.6	7.2
2021-Nov-01 Mon	100.72	###	100.43	###			###	###	0.0
2021-Oct-29 Fri	###	###	###	###	25,554	0	###	###	0.0
2021-Oct-28 Thu	###	###	###	99.76	14,181	0	46.2	46.2	7.1
2021-Oct-27 Wed	###	99.86	###	###			###	###	0.0
2021-Oct-26 Tue	###	###	98.74	98.74	29,158	###	41.8	41.8	7.1
2021-Oct-25 Mon	99.29	99.29	###	###	16,842	836,121	###	###	0.0
2021-Oct-22 Fri	99.21	99.89	99.21	###	10,777	1,072,850	67.4	67.4	0.0
2021-Oct-21 Thu	###	###	###	98.87			44.9	44.9	7.1
2021-Oct-20 Wed	99.89	99.89	###	###			33.0	33.0	0.0
2021-Oct-19 Tue	99.58	###	###	###	19,425	0	33.5	33.5	0.0
2021-Oct-18 Mon	###	###	###	99.42	14,282	0	37.5	37.5	###
2021-Oct-15 Fri	98.49	98.87	###	98.7	20,883	1,032,351	65.4	65.4	###
2021-Oct-14 Thu	98.49	98.49	97.73	97.84	27,420	2,690,176	###	###	7.0
2021-Oct-13 Wed	###	###	97.44	97.71			29.6	29.6	###
2021-Oct-12 Tue	###	###	###	###	23,884	0	###	###	0.0
2021-Oct-11 Mon	99.28	99.28	98.74	###			39.3	39.3	0.0
2021-Oct-08 Fri	###	99.42	###	99.25			###	###	###
2021-Oct-07 Thu	###	99.27	98.85	###	15,127	1,498,480	34.6	34.6	0.0
2021-Oct-06 Wed	97.75	98.2	97.7	###			74.0	74.0	0.0
2021-Oct-05 Tue	97.71	97.71	###	###	15,774	###	###	###	0.0
2021-Oct-04 Mon	98.86	99.24	###	###			###	###	0.0
2021-Oct-01 Fri	###	###	97.57	###	40,179	###	32.6	32.6	0.0
2021-Sep-30 Thu	###	100.23	###	###			###	###	0.0
2021-Sep-29 Wed	###	###	###	###	27,685	0	###	###	0.0
2021-Sep-28 Tue	###	100.4	###	###			###	###	0.0
2021-Sep-27 Mon	100.5	###	100.5	###			71.8	71.8	0.0
2021-Sep-24 Fri	100.44	###	100.27	100.27			###	###	7.2
2021-Sep-23 Thu	###	100.83	###	100.54	39,340	1,983,326	###	###	###
2021-Sep-22 Wed	###	###	98.75	99.24			###	###	7.1
2021-Sep-21 Tue	98.77	###	98.51	98.87	38,578	1,900,159	55.6	55.6	7.1
2021-Sep-20 Mon	###	100.59	99.84	99.84			65.0	65.0	###
2021-Sep-17 Fri	###	101.24	###	###			###	###	0.0
2021-Sep-16 Thu	100.74	###	100.74	100.89	36,978	1,862,581	65.6	65.6	###
2021-Sep-15 Wed	100.58	###	100.4	100.4	21,759	###	38.8	38.8	###
2021-Sep-14 Tue	100.27	###	###	100.58			64.9	64.9	7.2
2021-Sep-13 Mon	100.45	100.45	99.73	###	28,845	###	35.7	35.7	0.0
2021-Sep-10 Fri	###	###	###	###			###	###	0.0
2021-Sep-09 Thu	101.21	101.27	100.78	100.84			60.3	60.3	7.2
2021-Sep-08 Wed	101.21	101.28	###	101.25	19,357	###	###	###	7.2
2021-Sep-07 Tue	###	###	100.4	###	30,543	1,533,258	###	###	0.0
2021-Sep-06 Mon	100.78	100.8	100.47	100.8	28,470	2,865,078	###	###	7.2
2021-Sep-03 Fri	101.45	101.45	###	###			###	###	0.0
2021-Sep-02 Thu	101.58	101.58	###	###	39,881	2,025,555	34.4	34.4	0.0
2021-Sep-01 Wed	###	###	101.77	###			63.2	63.2	0.0
2021-Aug-31 Tue	102.23	102.57	###	###	29,584	###	###	###	0.0
2021-Aug-30 Mon	101.59	###	###	###			64.0	64.0	0.0
2021-Aug-27 Fri	101.8	101.8	101.47	###	32,283	3,281,082	###	###	0.0
2021-Aug-26 Thu	###	###	101.43	101.43	42,021	###	40.5	40.5	7.2
2021-Aug-25 Wed	###	###	101.88	###	45,776	2,331,829	34.1	34.1	0.0
2021-Aug-24 Tue	102.8	102.8	###	###			###	###	0.0
2021-Aug-23 Mon	###	###	###	###	27,049	0	67.7	67.7	0.0
2021-Aug-20 Fri	###	###	101.41	101.57	27,229	1,380,646	49.9	49.9	7.3
2021-Aug-19 Thu	100.81	###	###	100.89	37,427	0	69.4	69.4	###
2021-Aug-18 Wed	101.44	101.83	###	101.83			68.4	68.4	###
2021-Aug-17 Tue	###	###	###	###			###	###	0.0
2021-Aug-16 Mon	100.42	100.7	100.2	###			77.0	77.0	0.0
2021-Aug-13 Fri	100.41	###	100.26	###	18,046	904,645	###	###	0.0
2021-Aug-12 Thu	###	###	99.55	###			###	###	0.0
2021-Aug-11 Wed	###	###	99.77	99.83	29,879	###	###	###	###
2021-Aug-10 Tue	###	###	99.71	99.77			37.0	37.0	###
2021-Aug-09 Mon	99.49	99.54	99.2	###			###	###	0.0
2021-Aug-06 Fri	###	99.25	98.75	99.25			64.2	64.2	###
2021-Aug-05 Thu	98.88	###	###	###	29,041	0	###	###	0.0
2021-Aug-04 Wed	###	###	98.56	###	25,958	###	###	###	0.0
2021-Aug-03 Tue	###	###	98.2	###	48,482	###	33.4	33.4	0.0
2021-Aug-02 Mon	###	###	###	99.23			###	###	7.1
2021-Jul-30 Fri	98.89	98.89	97.81	###	26,350	2,591,522	35.4	35.4	0.0
2021-Jul-29 Thu	###	99.25	98.8	###			###	###	0.0
2021-Jul-28 Wed	###	###	98.8	###	47,724	###	39.2	39.2	0.0
2021-Jul-27 Tue	###	99.45	###	###			###	###	0.0
2021-Jul-26 Mon	###	99.71	98.8	###			46.9	46.9	0.0
2021-Jul-23 Fri	###	###	###	###			61.7	61.7	0.0
2021-Jul-22 Thu	###	98.4	###	###	25,276	1,243,579	66.2	66.2	0.0
2021-Jul-21 Wed	###	###	###	97.8			###	###	7.0
2021-Jul-20 Tue	###	###	###	###	31,473	0	###	###	0.0
2021-Jul-19 Mon	###	97.5	96.8	###			###	###	0.0
2021-Jul-16 Fri	###	98.41	97.24	97.27			32.2	32.2	6.9
2021-Jul-15 Thu	97.53	97.86	###	97.44			###	###	###
2021-Jul-14 Wed	97.2	###	###	###	17,047	0	###	###	0.0
2021-Jul-13 Tue	96.78	97.5	96.71	96.85			###	###	6.9
2021-Jul-12 Mon	96.71	96.87	###	96.78			73.5	73.5	6.9
2021-Jul-09 Fri	###	###	96.22	96.52			40.8	40.8	6.9
2021-Jul-08 Thu	###	97.7	###	96.51	27,272	###	###	###	###
2021-Jul-07 Wed	###	###	###	95.72			67.0	67.0	6.8
2021-Jul-06 Tue	95.45	###	###	###			46.7	46.7	0.0
2021-Jul-05 Mon	95.49	95.5	###	95.4			###	###	6.8
2021-Jul-02 Fri	95.21	###	###	95.23			61.4	61.4	6.8
2021-Jul-01 Thu	95.29	95.29	###	94.74	22,470	1,070,583	29.4	29.4	6.8
2021-Jun-30 Wed	###	###	###	###	30,485	0	###	###	0.0
2021-Jun-29 Tue	###	94.49	###	94.48	20,150	951,986	71.6	71.6	6.7
2021-Jun-28 Mon	###	94.49	###	###			49.5	49.5	0.0
2021-Jun-25 Fri	94.44	94.44	93.88	###			###	###	0.0
2021-Jun-24 Thu	###	###	93.5	93.88	20,384	952,952	###	###	6.7
2021-Jun-23 Wed	94.21	###	###	###	21,851	0	71.3	71.3	0.0
2021-Jun-22 Tue	###	###	###	94.26	22,877	0	77.8	77.8	6.7
2021-Jun-21 Mon	93.24	###	92.7	92.88			53.7	53.7	6.6
2021-Jun-18 Fri	###	94.5	###	###			60.7	60.7	0.0
2021-Jun-17 Thu	92.76	###	92.52	###			###	###	0.0
2021-Jun-16 Wed	92.86	###	###	92.76	24,154	0	###	###	6.6
2021-Jun-15 Tue	###	###	###	###	28,358	0	74.6	74.6	0.0
2021-Jun-11 Fri	91.5	###	91.5	###			61.0	61.0	0.0
2021-Jun-10 Thu	###	91.82	###	91.47			68.2	68.2	###
2021-Jun-09 Wed	###	###	###	###	10,228	0	###	###	0.0
2021-Jun-08 Tue	###	91.51	###	###	21,422	###	69.7	69.7	0.0
2021-Jun-07 Mon	91.28	91.4	###	###	21,770	994,889	###	###	0.0
2021-Jun-04 Fri	###	###	###	91.25	13,881	0	70.0	70.0	6.5
2021-Jun-03 Thu	###	92.5	###	90.82	27,047	1,250,923	###	###	6.5
2021-Jun-02 Wed	90.5	90.5	###	###			33.8	33.8	0.0
2021-Jun-01 Tue	###	###	###	###	31,623	0	###	###	0.0
2021-May-31 Mon	90.7	###	90.43	90.54	16,125	###	43.9	43.9	6.5
2021-May-28 Fri	90.77	90.77	###	90.72	20,282	###	###	###	6.5
2021-May-27 Thu	###	90.78	###	###	16,889	###	65.5	65.5	0.0
2021-May-26 Wed	###	###	###	###			###	###	0.0
2021-May-25 Tue	90.51	90.75	90.44	###			66.2	66.2	0.0
2021-May-24 Mon	89.82	###	89.79	89.81			45.5	45.5	###
2021-May-21 Fri	89.58	###	89.47	89.76	13,876	620,742	###	###	###
2021-May-20 Thu	###	89.23	88.82	88.89	70,152	6,245,281	33.9	33.9	###
2021-May-19 Wed	88.52	88.78	###	###	27,440	###	49.0	49.0	0.0
2021-May-18 Tue	###	###	###	89.73	11,544	0	###	###	###
2021-May-17 Mon	###	89.78	###	89.59			45.1	45.1	###
2021-May-14 Fri	88.75	###	88.5	###			###	###	0.0
2021-May-13 Thu	87.89	###	87.8	###	21,420	###	74.4	74.4	0.0
2021-May-12 Wed	88.49	88.49	###	###	17,072	755,350	41.5	41.5	0.0
2021-May-11 Tue	89.59	89.59	88	88.28			41.1	41.1	6.3
2021-May-10 Mon	89.55	89.86	89.46	###	19,758	###	###	###	0.0
2021-May-07 Fri	89.5	90.2	89.5	89.73			67.7	67.7	###
2021-May-06 Thu	89.2	89.45	###	89.23	17,559	785,326	###	###	###
2021-May-05 Wed	89	###	###	###			###	###	0.0
2021-May-04 Tue	90.2	90.24	89.41	89.58	19,680	1,767,755	37.7	37.7	6.4
2021-May-03 Mon	89.5	###	89.5	89.87	14,752	660,152	###	###	###
2021-Apr-30 Fri	89.81	89.81	89.41	89.48			43.5	43.5	###
2021-Apr-29 Thu	89.8	###	89.57	89.82			###	###	6.4
2021-Apr-28 Wed	89.54	###	89.5	89.74			69.4	69.4	6.4
2021-Apr-27 Tue	###	89.5	###	###			70.1	70.1	0.0
2021-Apr-26 Mon	89.43	###	###	###			44.3	44.3	0.0
2021-Apr-23 Fri	###	###	###	###			39.0	39.0	0.0
2021-Apr-22 Thu	###	90.77	###	###			34.7	34.7	0.0
2021-Apr-21 Wed	89.51	###	###	###	116,429	0	###	###	0.0
2021-Apr-20 Tue	90.55	90.55	###	89.46			33.9	33.9	###
2021-Apr-19 Mon	###	###	###	###			47.1	47.1	0.0
2021-Apr-16 Fri	89.56	89.81	89.23	89.43	18,379	1,645,288	###	###	6.4
2021-Apr-15 Thu	###	###	###	###			29.3	29.3	0.0
2021-Apr-14 Wed	90.2	###	###	###			35.9	35.9	0.0
2021-Apr-13 Tue	###	90.55	###	90.29			###	###	###
2021-Apr-12 Mon	###	90.55	###	###	20,840	###	###	###	0.0
2021-Apr-09 Fri	###	###	89.5	89.75			###	###	###
2021-Apr-08 Thu	89.46	###	###	89.48			###	###	###
2021-Apr-07 Wed	###	###	###	88.4	30,287	0	23.4	23.4	6.3
2021-Apr-06 Tue	87.79	###	87.79	###	23,472	###	72.5	72.5	0.0
2021-Apr-01 Thu	86.86	87.42	86.86	###			65.0	65.0	0.0
2021-Mar-31 Wed	###	86.73	86.2	###			###	###	0.0
2021-Mar-30 Tue	###	86.7	###	86.21			81.1	81.1	6.2
2021-Mar-29 Mon	86.25	###	###	###	41,528	0	###	###	0.0
2021-Mar-26 Fri	85.55	###	85.55	###			###	###	0.0
2021-Mar-25 Thu	86.2	86.28	###	85.81	65,051	###	###	###	###
2021-Mar-24 Wed	###	86.26	###	###			###	###	0.0
2021-Mar-23 Tue	###	85.47	###	85.25	27,877	1,191,323	###	###	###
2021-Mar-22 Mon	85.5	85.83	###	###			###	###	0.0
2021-Mar-19 Fri	85.5	85.88	###	84.53	34,688	###	###	###	6.0
2021-Mar-18 Thu	85.5	85.88	###	###			###	###	0.0
2021-Mar-17 Wed	85.47	85.55	###	###			###	###	0.0
2021-Mar-16 Tue	###	85.88	###	85.21			62.2	62.2	###
2021-Mar-15 Mon	84.89	###	84.7	84.88			###	###	6.1
2021-Mar-12 Fri	###	84.74	84.475	###	32,349	###	###	###	0.0
2021-Mar-11 Thu	84.5	84.7	###	84.52	16,323	691,279	###	###	6.0
2021-Mar-10 Wed	84	84.41	84	###	24,026	###	70.3	70.3	0.0
2021-Mar-09 Tue	83.51	84.49	83.51	84.21	31,453	2,642,052	###	###	###
2021-Mar-08 Mon	84.22	84.53	###	###	37,445	###	###	###	0.0
2021-Mar-05 Fri	###	###	###	###			75.3	75.3	0.0
2021-Mar-04 Thu	###	###	81.77	81.89	40,728	###	28.6	28.6	###
2021-Mar-03 Wed	83.41	83.41	###	###	28,476	###	###	###	0.0
2021-Mar-02 Tue	###	84.42	83.74	83.84			###	###	6.0
2021-Mar-01 Mon	###	83.48	###	83.22			###	###	5.9
2021-Feb-26 Fri	###	###	81.5	81.82			###	###	5.8
2021-Feb-25 Thu	###	82.72	###	###	19,125	###	72.4	72.4	0.0
2021-Feb-24 Wed	###	###	81.88	###	28,229	###	48.2	48.2	0.0
2021-Feb-23 Tue	82.48	###	###	82.78			###	###	5.9
2021-Feb-22 Mon	###	###	83.22	83.26	42,580	1,771,753	26.6	26.6	5.9
2021-Feb-19 Fri	###	###	84.41	84.55			###	###	###
2021-Feb-18 Thu	85.49	85.89	###	###			###	###	0.0
2021-Feb-17 Wed	86	86	###	85.49	28,440	1,222,920	46.5	46.5	###
2021-Feb-16 Tue	86	87	###	###	28,229	###	41.1	41.1	0.0
2021-Feb-15 Mon	84.89	85.51	84.8	###			###	###	0.0
2021-Feb-12 Fri	###	###	###	84.77	22,824	0	44.1	44.1	6.1
2021-Feb-11 Thu	###	85.44	###	###			47.4	47.4	0.0
2021-Feb-10 Wed	85.2	86.51	###	###	32,443	1,403,321	68.0	68.0	0.0
2021-Feb-09 Tue	85.74	85.74	###	85.23	18,643	799,225	41.6	41.6	6.1
2021-Feb-08 Mon	###	###	85.58	85.85	34,842	1,490,889	42.4	42.4	6.1
2021-Feb-05 Fri	85.59	86.45	85.59	###			###	###	0.0
2021-Feb-04 Thu	85.25	85.59	84.8	84.83			###	###	###
2021-Feb-03 Wed	###	86.2	###	###			###	###	0.0
2021-Feb-02 Tue	83	84.47	83	84.23	45,154	3,780,970	###	###	###
2021-Feb-01 Mon	###	###	81.55	82.55			39.1	39.1	###
2021-Jan-29 Fri	###	84.4	###	###	25,341	###	###	###	0.0
2021-Jan-28 Thu	###	###	82.7	###			###	###	0.0
2021-Jan-27 Wed	84.44	###	###	84.57			74.2	74.2	###
2021-Jan-25 Mon	84	###	84	###			###	###	0.0
2021-Jan-22 Fri	###	83.58	###	83.46			69.1	69.1	###
2021-Jan-21 Thu	###	83.46	###	###	25,249	1,053,640	###	###	0.0
2021-Jan-20 Wed	83	83	###	###	22,779	945,328	27.9	27.9	0.0
2021-Jan-19 Tue	82.45	82.5	###	82.22	21,457	###	32.7	32.7	5.9
2021-Jan-18 Mon	81.8	81.83	###	81.83	15,424	631,072	###	###	5.8
2021-Jan-15 Fri	82.4	82.4	81.78	81.79			###	###	5.8
2021-Jan-14 Thu	###	82.75	###	82.44			70.1	70.1	5.9
2021-Jan-13 Wed	82.58	82.78	###	82			###	###	5.9
2021-Jan-12 Tue	###	83	82.28	82.58	16,254	###	###	###	5.9
2021-Jan-11 Mon	82.5	82.88	###	###	74,849	3,101,742	###	###	0.0
2021-Jan-08 Fri	81.51	82.47	81.51	82.28	8,752	717,576	###	###	5.9
2021-Jan-07 Thu	80.81	81.8	###	###			69.6	69.6	0.0
2021-Jan-06 Wed	###	###	80.4	80.45	37,254	###	###	###	###
2021-Jan-05 Tue	###	###	###	###			28.9	28.9	0.0
2021-Jan-04 Mon	83	83	81.55	81.84			###	###	5.8
2020-Dec-31 Thu	83	83	81.79	81.86	17,171	###	###	###	5.8
2020-Dec-30 Wed	###	###	###	###	24,580	0	30.1	30.1	0.0
2020-Dec-29 Tue	81.81	83.4	81.81	###	18,676	###	###	###	0.0
2020-Dec-24 Thu	81.75	82.72	81.71	81.81			###	###	###
2020-Dec-23 Wed	###	82.79	###	81.78	36,389	1,506,322	31.2	31.2	###
2020-Dec-22 Tue	83	83	###	81.74			###	###	5.8
2020-Dec-21 Mon	###	###	81.84	###			39.5	39.5	0.0
2020-Dec-18 Fri	82.45	82.46	82.25	82.41			46.0	46.0	###
2020-Dec-17 Thu	82.7	###	82.56	82.71			65.6	65.6	5.9
2020-Dec-16 Wed	82.27	82.54	82.27	###			70.4	70.4	0.0
2020-Dec-15 Tue	82	82.21	81.52	81.78			49.9	49.9	###
2020-Dec-14 Mon	81.5	###	81.5	###			79.8	79.8	0.0
2020-Dec-11 Fri	###	###	81.88	###			###	###	0.0
2020-Dec-10 Thu	83.59	83.59	82.72	82.8	41,254	3,430,476	40.4	40.4	5.9
2020-Dec-09 Wed	###	84.43	###	###			###	###	0.0
2020-Dec-08 Tue	83.49	###	###	83.44			###	###	###
2020-Dec-07 Mon	###	83.88	###	83.48	23,884	###	71.5	71.5	6.0
2020-Dec-04 Fri	83.5	83.52	###	83.29			###	###	###
2020-Dec-03 Thu	83.89	83.89	###	83.44	23,059	###	###	###	###
2020-Dec-02 Wed	83.89	83.89	###	###	31,342	1,314,640	###	###	0.0
2020-Dec-01 Tue	###	###	###	###	35,558	0	###	###	0.0
2020-Nov-30 Mon	83	84	###	###	30,748	###	42.5	42.5	0.0
2020-Nov-27 Fri	###	###	###	82.43	22,759	0	38.5	38.5	5.9
2020-Nov-26 Thu	82.79	82.84	82.54	###	31,927	2,640,043	###	###	0.0
2020-Nov-25 Wed	82.79	###	###	82.87	30,880	0	68.9	68.9	###
2020-Nov-24 Tue	82	82.51	82	###			###	###	0.0
2020-Nov-23 Mon	###	###	###	###	18,476	0	###	###	0.0
2020-Nov-20 Fri	###	###	###	###	23,379	0	64.6	64.6	0.0
2020-Nov-19 Thu	82.7	82.7	###	81.74			###	###	5.8
2020-Nov-18 Wed	###	83	82.57	82.57			###	###	5.9
2020-Nov-17 Tue	###	###	82.5	82.7	39,542	###	###	###	5.9
2020-Nov-16 Mon	82.2	###	82.2	82.8	1,753	72,048	###	###	5.9
2020-Nov-13 Fri	###	82.22	###	82	20,778	854,183	65.2	65.2	5.9
2020-Nov-12 Thu	###	###	###	###			###	###	0.0
2020-Nov-11 Wed	82	82.2	###	###	12,559	516,174	28.1	28.1	0.0
2020-Nov-10 Tue	82.2	82.2	80.45	80.45	46,155	3,753,555	35.2	35.2	###
2020-Nov-09 Mon	###	81.74	###	###	23,450	###	63.3	63.3	0.0
2020-Nov-06 Fri	81.49	81.49	###	###	31,088	1,266,680	19.8	19.8	0.0
2020-Nov-05 Thu	79.59	80.76	79.59	###	29,559	###	75.7	75.7	0.0
2020-Nov-04 Wed	78.5	###	###	79.49			73.7	73.7	5.7
2020-Nov-03 Tue	###	###	###	78.59	23,158	0	62.9	62.9	###
2020-Nov-02 Mon	###	###	###	###	31,786	0	80.2	80.2	0.0
2020-Oct-30 Fri	78.8	78.8	77.58	77.58			###	###	###
2020-Oct-29 Thu	77.53	###	77.45	###	33,525	1,298,255	68.0	68.0	0.0
2020-Oct-28 Wed	80	80	78.7	78.77	35,424	###	23.8	23.8	###
2020-Oct-27 Tue	80	###	79.48	###	27,381	1,088,120	55.7	55.7	0.0
2020-Oct-26 Mon	80.29	80.49	###	###			###	###	0.0
2020-Oct-23 Fri	80.55	81.23	###	80.56			###	###	5.8
2020-Oct-22 Thu	###	###	###	80.27	27,859	0	###	###	###
2020-Oct-21 Wed	###	###	###	81.49			###	###	###
2020-Oct-20 Tue	###	###	###	81.27	23,950	0	34.4	34.4	###
2020-Oct-19 Mon	81.76	###	###	###			###	###	0.0
2020-Oct-16 Fri	###	###	81.52	###	25,140	###	66.7	66.7	0.0
2020-Oct-15 Thu	81.86	81.86	###	###	25,086	###	39.2	39.2	0.0
2020-Oct-14 Wed	###	###	81.74	81.88	17,044	696,588	###	###	5.8
2020-Oct-13 Tue	###	###	###	###	26,649	0	81.4	81.4	0.0
2020-Oct-12 Mon	###	###	###	###			63.0	63.0	0.0
2020-Oct-09 Fri	80	###	79.52	79.89			31.8	31.8	###
2020-Oct-08 Thu	78.81	79.82	78.81	79.53	16,584	1,315,359	###	###	###
2020-Oct-07 Wed	78.59	78.79	###	###	15,251	###	###	###	0.0
2020-Oct-06 Tue	79.49	79.49	###	78.8	18,650	741,244	25.8	25.8	5.6
2020-Oct-05 Mon	###	###	###	###	21,427	0	###	###	0.0
2020-Oct-02 Fri	###	78.85	###	###			57.1	57.1	0.0
2020-Oct-01 Thu	79	79.21	###	78.8	28,946	###	33.9	33.9	5.6
2020-Sep-30 Wed	###	###	###	78.44			###	###	5.6
2020-Sep-29 Tue	79.59	###	###	79.78	26,971	0	71.9	71.9	5.7
2020-Sep-28 Mon	77.85	###	###	78.83	21,358	0	###	###	###
2020-Sep-25 Fri	77.72	###	###	###	15,979	0	###	###	0.0
2020-Sep-24 Thu	76.88	###	76.88	77.24	26,873	###	75.4	75.4	5.5
2020-Sep-23 Wed	###	###	###	78.21			###	###	###
2020-Sep-22 Tue	76.2	77.4	76.2	76.44	20,421	###	###	###	5.5
2020-Sep-21 Mon	78.7	78.7	###	###			18.0	18.0	0.0
2020-Sep-18 Fri	77.45	77.71	###	77.53			###	###	5.5
2020-Sep-17 Thu	###	###	77.56	###	20,040	777,151	###	###	0.0
2020-Sep-16 Wed	###	###	###	78.56			29.8	29.8	###
2020-Sep-15 Tue	###	###	###	78			###	###	###
2020-Sep-14 Mon	78.27	###	78.22	78.53			67.7	67.7	###
2020-Sep-11 Fri	###	###	###	78.28			###	###	###
2020-Sep-10 Thu	79.49	###	79.22	79.42	24,558	972,742	46.5	46.5	5.7
2020-Sep-09 Wed	###	###	77.8	###			35.7	35.7	0.0
2020-Sep-08 Tue	79.41	80.44	79.41	###	18,048	1,442,486	###	###	0.0
2020-Sep-07 Mon	81	###	###	79.41	23,289	0	###	###	5.7
2020-Sep-04 Fri	###	###	79.7	###	23,957	954,686	37.1	37.1	0.0
2020-Sep-03 Thu	###	82.89	###	82.74			###	###	###
2020-Sep-02 Wed	###	81.76	###	###			70.3	70.3	0.0
2020-Sep-01 Tue	###	###	80.4	80.45			42.4	42.4	###
2020-Aug-31 Mon	###	###	###	###	16,080	0	###	###	0.0
2020-Aug-28 Fri	81.71	81.89	81.55	###			###	###	0.0
2020-Aug-27 Thu	81.78	81.87	81.7	81.83			66.4	66.4	5.8
2020-Aug-26 Wed	82.43	82.43	81.49	###	24,352	1,995,889	36.2	36.2	0.0
2020-Aug-25 Tue	###	82.2	###	###	47,944	###	74.9	74.9	0.0
2020-Aug-24 Mon	###	81.26	###	###			37.9	37.9	0.0
2020-Aug-21 Fri	80.27	80.5	80.2	###			###	###	0.0
2020-Aug-20 Thu	###	###	###	79.52			###	###	###
2020-Aug-19 Wed	79.53	###	79.47	###			68.0	68.0	0.0
2020-Aug-18 Tue	79.49	79.54	###	79.4	25,887	1,029,525	###	###	###
2020-Aug-17 Mon	79.42	###	79.4	79.54	34,075	1,352,777	64.3	64.3	###
2020-Aug-14 Fri	###	###	###	###	16,947	0	###	###	0.0
2020-Aug-13 Thu	###	80	79.43	79.87			###	###	###
2020-Aug-12 Wed	79.49	79.49	78.81	###			###	###	0.0
2020-Aug-11 Tue	###	###	###	79.24			71.7	71.7	###
2020-Aug-10 Mon	78.73	###	78.58	###	20,987	824,579	###	###	0.0
2020-Aug-07 Fri	78.51	###	###	78.57			66.3	66.3	5.6
2020-Aug-06 Thu	###	78.44	###	###	19,688	###	###	###	0.0
2020-Aug-05 Wed	###	###	77.88	###			###	###	0.0
2020-Aug-04 Tue	###	###	78.22	78.4			64.3	64.3	###
2020-Aug-03 Mon	76.81	77.56	76.81	###			74.2	74.2	0.0
2020-Jul-31 Fri	77.28	77.48	###	###			###	###	0.0
2020-Jul-30 Thu	###	###	76.22	76.8			###	###	5.5
2020-Jul-29 Wed	76.56	###	###	76.21			###	###	###
2020-Jul-28 Tue	###	77.77	###	###	29,072	###	76.9	76.9	0.0
2020-Jul-27 Mon	###	76.85	76.53	###	24,152	###	###	###	0.0
2020-Jul-24 Fri	###	###	###	###			33.7	33.7	0.0
2020-Jul-23 Thu	###	###	###	###			###	###	0.0
2020-Jul-22 Wed	78.43	###	###	###			###	###	0.0
2020-Jul-21 Tue	###	79.8	###	###	43,589	###	###	###	0.0
2020-Jul-20 Mon	78.57	78.81	###	78.41			###	###	###
2020-Jul-17 Fri	###	###	78.55	###			###	###	0.0
2020-Jul-16 Thu	###	###	###	78.82			###	###	###
2020-Jul-15 Wed	###	79.24	###	###			###	###	0.0
2020-Jul-14 Tue	###	###	###	78.21			###	###	###
2020-Jul-13 Mon	78.23	###	78.23	###	22,176	###	###	###	0.0
2020-Jul-10 Fri	###	###	77.5	77.56	22,453	870,053	38.3	38.3	5.5
2020-Jul-09 Thu	###	78.24	77.85	77.87			35.7	35.7	5.6
2020-Jul-08 Wed	###	###	77.47	77.52	21,288	###	43.4	43.4	5.5
2020-Jul-07 Tue	###	78.29	77.8	###			###	###	0.0
2020-Jul-06 Mon	76.8	77.79	76.76	###	19,555	###	74.2	74.2	0.0
2020-Jul-03 Fri	###	77.42	###	###			###	###	0.0
2020-Jul-02 Thu	76.5	###	76.42	76.71	19,548	746,929	###	###	###
2020-Jul-01 Wed	76.5	76.7	76	###	20,073	1,532,573	29.0	29.0	0.0
2020-Jun-30 Tue	76.76	###	###	###	17,387	0	36.4	36.4	0.0
2020-Jun-29 Mon	76.49	76.49	75.58	75.8			###	###	5.4
2020-Jun-26 Fri	77.26	77.54	77.25	###			###	###	0.0
2020-Jun-25 Thu	77.49	77.49	76.4	76.45			39.7	39.7	###
2020-Jun-24 Wed	77.5	77.79	###	77.56	21,477	835,347	###	###	5.5
2020-Jun-23 Tue	76.74	###	76.74	77.57	18,982	###	80.5	80.5	###
2020-Jun-22 Mon	###	###	76.54	76.74			39.4	39.4	###
2020-Jun-19 Fri	76.89	###	76.89	###	25,745	###	###	###	0.0
2020-Jun-18 Thu	77.2	77.2	###	77			41.8	41.8	5.5
2020-Jun-17 Wed	77.78	77.78	###	77.28	23,822	###	35.2	35.2	5.5
2020-Jun-16 Tue	74.78	###	74.78	76.47			###	###	5.5
2020-Jun-15 Mon	###	###	###	###			###	###	0.0
2020-Jun-12 Fri	###	###	75.58	###	37,748	###	65.3	65.3	0.0
2020-Jun-11 Thu	77.85	77.85	###	###			###	###	0.0
2020-Jun-10 Wed	###	78.56	77.88	77.89	30,743	###	###	###	###
2020-Jun-09 Tue	###	77.57	76.28	77.46	51,973	3,998,023	71.4	71.4	5.5
2020-Jun-05 Fri	###	###	75.76	75.83			###	###	###
2020-Jun-04 Thu	###	76.57	###	###	22,680	###	###	###	0.0
2020-Jun-03 Wed	75.47	75.59	###	###			###	###	0.0
2020-Jun-02 Tue	###	###	75.51	75.75			24.7	24.7	###
2020-Jun-01 Mon	###	###	###	###	45,582	0	###	###	0.0
2020-May-29 Fri	77.59	77.59	###	###	18,722	###	31.7	31.7	0.0
2020-May-28 Thu	###	77.7	###	77.7	22,724	882,827	74.6	74.6	5.6
2020-May-27 Wed	###	###	###	76.59	36,482	0	29.7	29.7	###
2020-May-26 Tue	###	77.73	###	77.56	22,146	###	###	###	5.5
2020-May-25 Mon	76.26	###	76.26	###			67.4	67.4	0.0
2020-May-22 Fri	76.49	76.49	###	75.72			###	###	5.4
2020-May-21 Thu	76.53	###	76.5	76.59			74.7	74.7	###
2020-May-20 Wed	76.75	76.75	###	76.2			###	###	5.4
2020-May-19 Tue	###	###	76.54	76.74	32,286	1,235,585	###	###	###
2020-May-18 Mon	###	76.52	###	76.4	40,552	###	###	###	5.5
2020-May-15 Fri	75.21	###	75.21	75.53	20,328	###	###	###	###
2020-May-14 Thu	75.78	75.78	###	###	21,985	###	###	###	0.0
2020-May-13 Wed	###	###	###	75.72			21.7	21.7	5.4
2020-May-12 Tue	76.8	###	###	76.87	25,074	0	79.5	79.5	###
2020-May-11 Mon	76.72	###	76.43	76.43			30.0	30.0	###
2020-May-08 Fri	###	76.49	###	76.46			68.1	68.1	###
2020-May-07 Thu	###	76.41	###	###			67.7	67.7	0.0
2020-May-06 Wed	###	###	75.75	###	21,547	###	29.8	29.8	0.0
2020-May-05 Tue	76	###	###	75.52	21,984	0	###	###	5.4
2020-May-04 Mon	75	###	74.51	###	27,441	###	###	###	0.0
2020-May-01 Fri	77.49	77.49	75.43	75.44			34.7	34.7	5.4
2020-Apr-30 Thu	76.51	77.2	76.51	###	24,074	###	58.0	58.0	0.0
2020-Apr-29 Wed	###	76	75.47	###			###	###	0.0
2020-Apr-28 Tue	###	76.22	75.7	###			41.9	41.9	0.0
2020-Apr-27 Mon	###	76.28	###	76.25	29,025	###	72.7	72.7	###
2020-Apr-24 Fri	75.89	75.89	###	###			25.2	25.2	0.0
2020-Apr-23 Thu	###	76.49	75.47	###			72.2	72.2	0.0
2020-Apr-22 Wed	75.2	75.77	74	###	37,082	2,776,885	34.1	34.1	0.0
2020-Apr-21 Tue	###	###	75.86	75.89	26,126	990,959	48.8	48.8	###
2020-Apr-20 Mon	###	###	###	###			###	###	0.0
2020-Apr-17 Fri	###	###	###	###	32,640	0	###	###	0.0
2020-Apr-16 Thu	###	###	###	###	48,822	0	40.9	40.9	0.0
2020-Apr-15 Wed	###	76	75.27	76	33,127	###	75.4	75.4	5.4
2020-Apr-14 Tue	75.5	75.5	73.88	###			###	###	0.0
2020-Apr-09 Thu	75.89	75.89	74.72	###	62,024	###	###	###	0.0
2020-Apr-08 Wed	###	###	###	74.75			###	###	###
2020-Apr-07 Tue	76	###	74.54	75.2			###	###	###
2020-Apr-06 Mon	73	75	73	###			###	###	0.0
2020-Apr-03 Fri	70.71	72.77	70.71	###			###	###	0.0
2020-Apr-02 Thu	70.73	71.55	70.5	71.25			63.8	63.8	###
2020-Apr-01 Wed	72.77	72.77	###	71.43	36,972	1,345,226	###	###	5.1
2020-Mar-31 Tue	###	74.21	72.5	72.58			###	###	5.2
2020-Mar-30 Mon	###	###	###	###			60.4	60.4	0.0
2020-Mar-27 Fri	###	###	###	###	67,473	0	42.4	42.4	0.0
2020-Mar-26 Thu	71.4	73.29	###	71.41	48,454	###	###	###	###
2020-Mar-25 Wed	###	###	###	69.72	94,283	0	###	###	###
2020-Mar-24 Tue	66.27	68.2	65.88	###	105,249	###	###	###	0.0
2020-Mar-23 Mon	67.5	67.5	62.8	65.85	168,279	10,963,376	55.3	55.3	###
2020-Mar-20 Fri	71	71	###	70.74	54,848	###	###	###	5.1
2020-Mar-19 Thu	69.77	###	69.77	70.47			88.7	88.7	###
2020-Mar-18 Wed	###	###	###	###	52,879	0	47.6	47.6	0.0
2020-Mar-17 Tue	###	71.2	66.75	69.77			###	###	###
2020-Mar-16 Mon	###	70	###	68.54			59.5	59.5	4.9
2020-Mar-13 Fri	###	###	###	###			57.3	57.3	0.0
2020-Mar-12 Thu	71.84	###	###	###	91,324	0	57.4	57.4	0.0
2020-Mar-11 Wed	73.45	###	###	###	125,520	0	###	###	0.0
2020-Mar-10 Tue	70.51	73	70.28	73	108,778	7,792,855	###	###	5.2
2020-Mar-09 Mon	75	76.23	72.2	72.58	99,180	7,360,643	56.8	56.8	5.2
2020-Mar-06 Fri	###	###	###	76.25			36.9	36.9	###
2020-Mar-05 Thu	78.84	###	###	78.5	75,452	0	40.3	40.3	5.6
2020-Mar-04 Wed	76.41	###	###	###			###	###	0.0
2020-Mar-03 Tue	###	80.45	78.24	78.42	497,689	###	24.5	24.5	###
2020-Mar-02 Mon	75	76.54	###	###			72.1	72.1	0.0
2020-Feb-28 Fri	76	76	74.88	###	192,324	14,508,922	###	###	0.0
2020-Feb-27 Thu	###	###	###	###			37.4	37.4	0.0
2020-Feb-26 Wed	###	###	77.5	###			41.7	41.7	0.0
2020-Feb-25 Tue	82	82	80.51	###			###	###	0.0
2020-Feb-24 Mon	84.2	84.2	82.47	82.5			###	###	5.9
2020-Feb-21 Fri	###	###	84.28	###			###	###	0.0
2020-Feb-20 Thu	84.47	###	###	###			70.2	70.2	0.0
2020-Feb-19 Wed	###	###	###	###			33.0	33.0	0.0
2020-Feb-18 Tue	###	84.4	###	###			###	###	0.0
2020-Feb-17 Mon	84	84.2	###	84			###	###	6.0
2020-Feb-14 Fri	84.44	84.44	83.86	###	45,375	###	###	###	0.0
2020-Feb-13 Thu	84.25	84.41	###	84	27,125	###	###	###	6.0
2020-Feb-12 Wed	###	###	83.71	83.8	44,348	1,856,185	29.6	29.6	6.0
2020-Feb-11 Tue	###	###	83.74	84.2			###	###	6.0
2020-Feb-10 Mon	84	84.8	###	83.43	31,345	1,329,028	###	###	###
2020-Feb-07 Fri	###	###	###	83.47			###	###	6.0
2020-Feb-06 Thu	82.54	###	82.54	###	26,827	1,107,150	73.6	73.6	0.0
2020-Feb-05 Wed	###	###	###	###			67.1	67.1	0.0
2020-Feb-04 Tue	81.49	81.77	###	81.43	72,385	###	###	###	###
2020-Feb-03 Mon	81	###	81	81.47	30,740	1,244,970	80.4	80.4	###
2020-Jan-31 Fri	###	###	81.83	82.54	25,158	###	###	###	5.9
2020-Jan-30 Thu	81.5	81.89	###	###	11,480	470,048	36.1	36.1	0.0
2020-Jan-29 Wed	80.42	81.27	80.42	###			75.0	75.0	0.0
2020-Jan-28 Tue	80	80.52	79.58	80.43			###	###	5.7
2020-Jan-24 Fri	81	###	###	###	24,358	0	###	###	0.0
2020-Jan-23 Thu	81.41	81.41	80.4	###			###	###	0.0
2020-Jan-22 Wed	###	###	###	81.42			###	###	5.8
2020-Jan-21 Tue	81	81.2	80.71	###	16,923	###	###	###	0.0
2020-Jan-20 Mon	###	###	###	###	23,189	0	76.5	76.5	0.0
2020-Jan-17 Fri	80	80.59	80	###	18,921	###	72.7	72.7	0.0
2020-Jan-16 Thu	79.88	###	79.59	79.75	24,743	984,647	###	###	###
2020-Jan-15 Wed	79.7	79.74	79.47	###	24,056	1,914,977	30.4	30.4	0.0
2020-Jan-14 Tue	###	80	###	79.72			###	###	5.7
2020-Jan-13 Mon	###	###	###	79.2	30,128	0	23.0	23.0	5.7
2020-Jan-10 Fri	###	###	79.77	###	17,485	697,389	31.9	31.9	0.0
2020-Jan-09 Thu	###	###	###	79.54			70.3	70.3	###
2020-Jan-08 Wed	79	79	77.8	78.59	18,245	###	###	###	###
2020-Jan-07 Tue	78.25	###	78.21	78.84			73.6	73.6	###
2020-Jan-06 Mon	###	###	###	###	20,741	0	68.8	68.8	0.0
2020-Jan-03 Fri	77.8	###	77.8	###			###	###	0.0
2020-Jan-02 Thu	77.75	77.75	77	77.4			23.9	23.9	5.5
2019-Dec-24 Tue	###	###	77.21	77.84	6,880	###	###	###	5.6
2019-Dec-23 Mon	78.5	78.58	###	###			34.7	34.7	0.0
2019-Dec-20 Fri	78.5	78.78	77.74	###	15,373	###	26.2	26.2	0.0
2019-Dec-19 Thu	78.8	78.85	77.87	###	22,756	###	###	###	0.0
2019-Dec-16 Mon	77.29	78.27	77.29	77.72	23,353	###	###	###	###
2019-Dec-13 Fri	77.4	77.44	###	77.25			###	###	5.5
2019-Dec-12 Thu	###	###	76.57	###	44,547	1,705,481	36.5	36.5	0.0
2019-Dec-11 Wed	77.22	###	###	###			###	###	0.0
2019-Dec-10 Tue	###	###	76.78	###			###	###	0.0
2019-Dec-09 Mon	76.45	77.58	76.45	###	18,442	###	###	###	0.0
2019-Dec-06 Fri	###	76.48	76.23	###	30,927	###	###	###	0.0
2019-Dec-05 Thu	76	76.56	###	###	19,847	759,743	63.9	63.9	0.0
2019-Dec-04 Wed	###	###	###	75.75			39.9	39.9	###
2019-Dec-03 Tue	77.48	77.48	###	76.23			###	###	5.4
2019-Dec-02 Mon	77.54	###	77.41	77.55	17,453	###	###	###	###
2019-Nov-29 Fri	78.28	78.28	77.4	77.4			###	###	5.5
2019-Nov-28 Thu	###	77.74	77.49	77.71			###	###	###
2019-Nov-27 Wed	77.46	77.58	76.89	77.58			65.1	65.1	###
2019-Nov-26 Tue	76.73	77.52	###	###	59,178	###	76.5	76.5	0.0
2019-Nov-25 Mon	76.74	76.74	76.58	###			39.3	39.3	0.0
2019-Nov-22 Fri	76.49	76.75	###	76.46	16,547	###	35.1	35.1	###
2019-Nov-21 Thu	76.79	76.85	###	###			###	###	0.0
2019-Nov-20 Wed	###	###	76.25	###	26,379	###	###	###	0.0
2019-Nov-19 Tue	76.72	###	###	###			###	###	0.0
2019-Nov-18 Mon	76.58	76.75	76.45	76.56	32,124	###	###	###	5.5
2019-Nov-15 Fri	76.56	76.76	76.43	76.51			###	###	###
2019-Nov-14 Thu	75.73	76.57	75.73	###			###	###	0.0
2019-Nov-13 Wed	75.89	###	###	###	17,249	0	43.2	43.2	0.0
2019-Nov-12 Tue	75.7	75.89	###	75.83			###	###	###
2019-Nov-11 Mon	75.82	###	###	75.7	18,774	0	34.2	34.2	5.4
2019-Nov-08 Fri	###	###	###	###			###	###	0.0
2019-Nov-07 Thu	###	75.54	###	###			###	###	0.0
2019-Nov-06 Wed	###	###	74.84	74.86			###	###	5.3
2019-Nov-05 Tue	75	###	74.53	###	22,079	822,773	###	###	0.0
2019-Nov-04 Mon	###	###	###	74.46	18,480	0	###	###	5.3
2019-Nov-01 Fri	74	74.25	73.88	###	20,855	1,544,625	###	###	0.0
2019-Oct-31 Thu	###	74.28	73.82	73.86	21,285	1,576,154	37.2	37.2	5.3
2019-Oct-30 Wed	74.28	74.28	###	###			36.5	36.5	0.0
2019-Oct-29 Tue	75	75	74.29	74.29	14,145	1,055,853	28.2	28.2	###
2019-Oct-28 Mon	74.5	75	###	74.48			37.6	37.6	###
2019-Oct-25 Fri	73.55	###	73.46	73.84	20,485	###	73.4	73.4	5.3
2019-Oct-24 Thu	###	73.84	###	73.53			79.0	79.0	5.3
2019-Oct-23 Wed	73.2	73.2	###	73	14,220	520,452	###	###	5.2
2019-Oct-22 Tue	73.51	73.58	###	###			31.0	31.0	0.0
2019-Oct-21 Mon	73.2	###	72.76	72.78	17,840	###	27.6	27.6	5.2
2019-Oct-18 Fri	73.4	73.4	###	###			32.6	32.6	0.0
2019-Oct-17 Thu	73.76	73.76	###	73.4			36.0	36.0	5.2
2019-Oct-16 Wed	73.4	###	73.4	###			72.6	72.6	0.0
2019-Oct-15 Tue	73	73.24	73	73.24	18,141	###	###	###	###
2019-Oct-14 Mon	###	###	73	###			37.0	37.0	0.0
2019-Oct-11 Fri	72.47	72.58	###	72.54			###	###	###
2019-Oct-10 Thu	###	###	71.675	###	22,258	797,671	###	###	0.0
2019-Oct-09 Wed	###	###	71.5	71.58			###	###	5.1
2019-Oct-08 Tue	###	###	###	72.47			71.5	71.5	###
2019-Oct-07 Mon	72	###	###	###			69.0	69.0	0.0
2019-Oct-04 Fri	71.5	###	###	###	20,189	0	67.4	67.4	0.0
2019-Oct-03 Thu	###	###	###	71.23	35,847	0	22.1	22.1	5.1
2019-Oct-02 Wed	###	###	###	###	15,375	0	###	###	0.0
2019-Oct-01 Tue	73.21	###	73.21	###			76.8	76.8	0.0
2019-Sep-30 Mon	###	###	###	###	13,672	0	71.2	71.2	0.0
2019-Sep-27 Fri	###	###	###	###	13,340	0	68.5	68.5	0.0
2019-Sep-26 Thu	###	###	###	73	9,341	0	40.7	40.7	5.2
2019-Sep-25 Wed	72.48	###	72.4	###			###	###	0.0
2019-Sep-24 Tue	###	###	###	73.2			34.9	34.9	5.2
2019-Sep-23 Mon	73.24	###	72.72	###	16,651	###	35.0	35.0	0.0
2019-Sep-20 Fri	73	73.26	###	###	15,441	###	70.3	70.3	0.0
2019-Sep-19 Thu	72.58	###	72.58	72.78			70.6	70.6	5.2
2019-Sep-18 Wed	###	###	###	###			36.9	36.9	0.0
2019-Sep-17 Tue	71.85	###	###	###			69.6	69.6	0.0
2019-Sep-16 Mon	###	###	71.71	###			32.3	32.3	0.0
2019-Sep-13 Fri	###	72.43	###	###	13,186	###	71.5	71.5	0.0
2019-Sep-12 Thu	71.71	72.5	71.71	###			76.0	76.0	0.0
2019-Sep-11 Wed	71.5	71.75	71.28	71.53	29,628	2,118,846	64.6	64.6	###
2019-Sep-10 Tue	71.45	71.56	71.22	###			38.2	38.2	0.0
2019-Sep-09 Mon	###	71.78	71.29	71.57			###	###	5.1
2019-Sep-06 Fri	71.71	71.89	###	###			32.1	32.1	0.0
2019-Sep-05 Thu	###	71.71	###	###	31,224	###	###	###	0.0
2019-Sep-04 Wed	###	###	70.57	###			###	###	0.0
2019-Sep-03 Tue	71	71.51	71	###	13,974	###	###	###	0.0
2019-Sep-02 Mon	###	71.42	70.86	###			39.1	39.1	0.0
2019-Aug-30 Fri	###	71.54	###	###	29,749	1,064,121	###	###	0.0
2019-Aug-29 Thu	70.26	70.49	###	70.45	19,175	675,822	###	###	5.0
2019-Aug-28 Wed	70.42	70.44	69.81	70.26	14,729	1,032,871	###	###	5.0
2019-Aug-27 Tue	69.76	###	69.76	69.89			65.4	65.4	5.0
2019-Aug-26 Mon	69.51	###	###	###			###	###	0.0
2019-Aug-23 Fri	###	71.25	###	71.25			72.6	72.6	###
2019-Aug-22 Thu	70.87	###	70.87	###			70.8	70.8	0.0
2019-Aug-21 Wed	###	70.74	70.27	###			###	###	0.0
2019-Aug-20 Tue	70.71	71	70.71	70.8	27,479	1,947,024	###	###	5.1
2019-Aug-19 Mon	###	70.49	70.24	###			68.4	68.4	0.0
2019-Aug-16 Fri	69.25	69.76	###	###			###	###	0.0
2019-Aug-15 Thu	69.7	69.73	###	###	61,151	2,132,029	###	###	0.0
2019-Aug-14 Wed	70.73	###	###	###	28,549	0	###	###	0.0
2019-Aug-13 Tue	70.53	70.53	###	###			###	###	0.0
2019-Aug-12 Mon	70.72	70.86	70.54	70.7	15,128	1,069,549	35.5	35.5	###
2019-Aug-09 Fri	###	71	70.25	###			32.1	32.1	0.0
2019-Aug-08 Thu	###	70.53	###	70.25	24,545	865,579	25.6	25.6	5.0
2019-Aug-07 Wed	###	70.45	69.58	###	21,472	###	66.6	66.6	0.0
2019-Aug-06 Tue	###	###	###	###			###	###	0.0
2019-Aug-05 Mon	###	###	70.29	70.73	15,122	###	###	###	5.1
2019-Aug-02 Fri	71.51	71.51	70.84	###			###	###	0.0
2019-Aug-01 Thu	71.76	71.79	71.51	###			###	###	0.0
2019-Jul-31 Wed	###	72.41	###	###	26,029	942,379	37.6	37.6	0.0
2019-Jul-30 Tue	###	72.42	72.27	###	14,586	1,055,224	###	###	0.0
2019-Jul-29 Mon	71.87	###	71.75	###			70.0	70.0	0.0
2019-Jul-26 Fri	###	###	###	###			71.4	71.4	0.0
2019-Jul-25 Thu	###	71.59	71.23	71.59	20,240	###	###	###	###
2019-Jul-24 Wed	###	###	###	###			67.4	67.4	0.0
2019-Jul-23 Tue	###	###	70.26	70.48	17,445	612,842	###	###	5.0
2019-Jul-22 Mon	###	70	69.73	###			###	###	0.0
2019-Jul-19 Fri	###	70.45	###	70.4	16,629	585,756	67.7	67.7	5.0
2019-Jul-18 Thu	###	###	69.73	69.76			28.9	28.9	5.0
2019-Jul-17 Wed	70.55	###	###	70.59	35,346	0	65.2	65.2	5.0
2019-Jul-16 Tue	70.52	70.59	70.47	70.59	19,241	###	71.6	71.6	5.0
2019-Jul-15 Mon	70.52	70.52	70.41	70.46	27,543	###	37.0	37.0	5.0
2019-Jul-12 Fri	###	###	70.87	70.89	15,552	551,085	###	###	###
2019-Jul-11 Thu	71.22	###	###	71.25			62.9	62.9	###
2019-Jul-10 Wed	###	71.24	###	###			###	###	0.0
2019-Jul-09 Tue	###	###	70.45	70.53			37.2	37.2	5.0
2019-Jul-08 Mon	70.78	70.79	70.48	70.53			###	###	5.0
2019-Jul-05 Fri	70.82	70.87	70.73	70.81			29.9	29.9	5.1
2019-Jul-04 Thu	###	70.85	70.55	###	32,141	###	64.1	64.1	0.0
2019-Jul-03 Wed	###	70.74	70.55	###	27,822	1,965,485	32.0	32.0	0.0
2019-Jul-02 Tue	###	70.73	70.47	###			33.4	33.4	0.0
2019-Jul-01 Mon	70.26	70.51	###	70.45			###	###	5.0
2019-Jun-28 Fri	70.52	70.52	###	###			###	###	0.0
2019-Jun-27 Thu	70.51	70.59	###	70.56			63.5	63.5	###
2019-Jun-26 Wed	70.72	70.82	70.51	70.51			33.8	33.8	###
2019-Jun-25 Tue	71.42	71.52	###	71.2	21,824	780,426	###	###	5.1
2019-Jun-24 Mon	71.5	71.57	###	71.41			###	###	###
2019-Jun-21 Fri	71.75	71.8	###	###	20,880	###	###	###	0.0
2019-Jun-20 Thu	###	71.87	###	71.86	20,182	725,240	73.7	73.7	5.1
2019-Jun-19 Wed	###	###	###	71.57			70.5	70.5	5.1
2019-Jun-18 Tue	70.85	71	70.51	70.85			69.9	69.9	###
2019-Jun-17 Mon	70.75	70.79	70.52	70.75			75.6	75.6	###
2019-Jun-14 Fri	70.53	70.78	70.41	###			68.9	68.9	0.0
2019-Jun-13 Thu	###	70.48	###	70.24			###	###	5.0
2019-Jun-12 Wed	###	###	###	###			###	###	0.0
2019-Jun-11 Tue	69.82	###	69.51	###			68.8	68.8	0.0
2019-Jun-07 Fri	###	###	68.28	###	15,829	###	###	###	0.0
2019-Jun-06 Thu	67.8	###	67.74	67.74			###	###	4.8
2019-Jun-05 Wed	67.52	67.7	67.46	67.48			###	###	4.8
2019-Jun-04 Tue	66.56	###	66.4	66.49	42,950	1,425,940	###	###	###
2019-Jun-03 Mon	###	###	66.45	66.58			46.4	46.4	4.8
2019-May-31 Fri	67.58	67.58	67.4	67.4			32.3	32.3	4.8
2019-May-30 Thu	###	67.7	67.52	###	12,970	###	37.4	37.4	0.0
2019-May-29 Wed	68.25	68.25	67.88	###	43,821	2,982,676	###	###	0.0
2019-May-28 Tue	68.75	###	68.75	68.82			66.5	66.5	4.9
2019-May-27 Mon	68.88	68.88	68.5	68.58	17,426	###	###	###	4.9
2019-May-24 Fri	###	69.22	###	###			###	###	0.0
2019-May-23 Thu	69.73	69.73	###	###			27.6	27.6	0.0
2019-May-22 Wed	69.77	###	69.58	###			###	###	0.0
2019-May-21 Tue	###	69.81	68.8	69.81			###	###	###
2019-May-20 Mon	###	###	69.52	###	28,749	###	###	###	0.0
2019-May-17 Fri	69.86	70.49	69.86	###			###	###	0.0
2019-May-16 Thu	###	###	68.8	###	14,188	###	###	###	0.0
2019-May-15 Wed	68.44	68.89	68.41	###	14,224	976,477	###	###	0.0
2019-May-14 Tue	###	68.24	###	###	16,551	564,720	###	###	0.0
2019-May-13 Mon	69.58	69.58	68.44	###	9,689	###	23.0	23.0	0.0
2019-May-10 Fri	###	69.59	68.5	68.59	20,345	1,404,720	27.2	27.2	###
2019-May-09 Thu	69.2	69.4	###	###	16,570	574,979	###	###	0.0
2019-May-08 Wed	###	69.56	###	###	12,124	421,672	###	###	0.0
2019-May-07 Tue	69.74	70.5	69.54	69.58	26,025	1,822,270	34.7	34.7	###
2019-May-06 Mon	70.2	70.4	###	69.73	18,445	###	###	###	###
2019-May-03 Fri	###	###	70	###	12,886	###	###	###	0.0
2019-May-02 Thu	70	###	###	###			###	###	0.0
2019-May-01 Wed	70.2	70.56	70.2	70.41	22,142	1,558,353	###	###	###
2019-Apr-30 Tue	###	###	69.76	69.89	20,286	707,575	###	###	5.0
2019-Apr-29 Mon	70	###	69.81	###	13,380	467,028	37.2	37.2	0.0
2019-Apr-26 Fri	###	70	69.52	69.77	18,984	1,324,323	###	###	###
2019-Apr-24 Wed	###	###	###	###			###	###	0.0
2019-Apr-23 Tue	68.5	###	68.5	###	14,558	###	77.2	77.2	0.0
2019-Apr-18 Thu	68.48	68.48	###	###			###	###	0.0
2019-Apr-17 Wed	68.2	###	###	###	21,558	0	38.2	38.2	0.0
2019-Apr-16 Tue	###	68.47	###	68.4	11,559	395,722	70.8	70.8	4.9
2019-Apr-15 Mon	###	###	###	###	13,946	0	###	###	0.0
2019-Apr-12 Fri	###	###	###	68.25			64.0	64.0	4.9
2019-Apr-11 Thu	###	###	67.76	67.79			###	###	4.8
2019-Apr-10 Wed	68.25	68.25	###	###			###	###	0.0
2019-Apr-09 Tue	68.45	68.45	###	###	14,956	###	35.8	35.8	0.0
2019-Apr-08 Mon	68.2	68.5	68.2	68.49	12,543	###	###	###	4.9
2019-Apr-05 Fri	###	68.23	###	###	13,583	463,384	###	###	0.0
2019-Apr-04 Thu	###	###	###	###			72.5	72.5	0.0
2019-Apr-03 Wed	###	69.29	67.87	###			32.5	32.5	0.0
2019-Apr-02 Tue	67.5	###	###	67.79	9,647	0	###	###	4.8
2019-Apr-01 Mon	###	###	###	67.26	17,485	0	71.0	71.0	4.8
2019-Mar-29 Fri	66.7	###	66.7	###	16,928	564,548	###	###	0.0
2019-Mar-28 Thu	66.7	66.73	66.5	66.52	10,353	###	24.4	24.4	###
2019-Mar-27 Wed	###	###	66.45	###	8,380	278,425	72.7	72.7	0.0
2019-Mar-26 Tue	66.52	###	66.41	###	17,489	580,722	###	###	0.0
2019-Mar-25 Mon	66.89	67.81	###	###	36,827	###	39.6	39.6	0.0
2019-Mar-22 Fri	###	###	###	67.81	108,881	0	71.5	71.5	###
2019-Mar-21 Thu	###	67.5	66.88	###			71.6	71.6	0.0
2019-Mar-20 Wed	67.4	###	67.4	67.57	13,978	471,058	###	###	###
2019-Mar-19 Tue	###	67.76	###	###	18,474	###	79.7	79.7	0.0
2019-Mar-18 Mon	###	###	###	###			###	###	0.0
2019-Mar-15 Fri	###	###	66.77	66.84			31.6	31.6	4.8
2019-Mar-14 Thu	66.46	###	66.46	66.76			###	###	4.8
2019-Mar-13 Wed	66.49	66.49	###	###			28.9	28.9	0.0
2019-Mar-12 Tue	65.78	66.49	65.78	66.26	13,057	863,524	79.9	79.9	4.7
2019-Mar-11 Mon	65.47	65.85	###	65.53			###	###	###
2019-Mar-08 Fri	###	###	###	###			78.9	78.9	0.0
2019-Mar-07 Thu	###	66.43	65.84	65.84			32.8	32.8	4.7
2019-Mar-06 Wed	###	66.28	65.74	###			68.3	68.3	0.0
2019-Mar-05 Tue	65.85	###	65.73	###			73.1	73.1	0.0
2019-Mar-04 Mon	###	66.5	###	###			69.5	69.5	0.0
2019-Mar-01 Fri	65.2	###	65.2	65.73	10,327	###	76.0	76.0	###
2019-Feb-28 Thu	###	###	64.83	###	11,540	###	70.2	70.2	0.0
2019-Feb-27 Wed	###	65.4	64.53	64.73	23,541	1,529,341	22.5	22.5	###
2019-Feb-26 Tue	64.82	###	64.58	###			35.8	35.8	0.0
2019-Feb-25 Mon	###	65.5	64.83	###	15,325	998,653	###	###	0.0
2019-Feb-22 Fri	###	###	64.76	###			###	###	0.0
2019-Feb-21 Thu	64.54	64.83	###	64.8	22,982	###	69.9	69.9	4.6
2019-Feb-20 Wed	64.58	###	###	64.23			###	###	4.6
2019-Feb-19 Tue	64.29	###	64.2	64.58			76.4	76.4	4.6
2019-Feb-18 Mon	###	64.53	###	64.29			37.2	37.2	4.6
2019-Feb-15 Fri	63.84	64.29	63.75	63.75	20,048	1,283,472	32.8	32.8	###
2019-Feb-14 Thu	###	###	###	###			###	###	0.0
2019-Feb-13 Wed	63.51	64.23	63.51	###			###	###	0.0
2019-Feb-11 Mon	63.25	63.4	###	63.23	18,982	601,729	37.2	37.2	###
2019-Feb-08 Fri	63.27	63.88	###	63.29	19,859	###	###	###	###
2019-Feb-06 Wed	62.77	63.82	62.77	63.82			###	###	4.6
2019-Feb-05 Tue	62.51	###	62.21	###			29.3	29.3	0.0
2019-Feb-04 Mon	62.46	62.46	61.85	62.24			###	###	4.4
2019-Feb-01 Fri	61.84	62.41	61.83	###	22,587	###	###	###	0.0
2019-Jan-31 Thu	61.71	###	61.57	61.71			72.0	72.0	4.4
2019-Jan-30 Wed	61.43	###	###	61.47			74.8	74.8	###
2019-Jan-29 Tue	###	###	###	61.26	14,429	0	###	###	4.4
2019-Jan-25 Fri	###	62.24	61.52	###			66.3	66.3	0.0
2019-Jan-18 Fri	###	61.58	###	###			###	###	0.0
2019-Jan-17 Thu	###	###	###	###			###	###	0.0
2019-Jan-11 Fri	###	###	###	###			35.4	35.4	0.0
2019-Jan-10 Thu	###	###	60.51	###			27.3	27.3	0.0
2019-Jan-09 Wed	###	###	60.43	###	18,247	###	64.6	64.6	0.0
2019-Jan-04 Fri	###	###	###	59.51			###	###	###
2019-Jan-03 Thu	61.43	61.8	60.83	60.89			###	###	###
2019-Jan-02 Wed	60.79	###	60.54	60.54	7,050	###	###	###	4.3
2018-Dec-28 Fri	60.29	60.51	60.29	60.45	3,556	214,782	###	###	4.3
2018-Dec-27 Thu	###	###	58.86	###	3,888	114,423	###	###	0.0
2018-Dec-20 Thu	60.5	60.56	59.72	59.72	15,358	###	###	###	4.3
2018-Dec-19 Wed	60.4	###	###	60.49	48,384	0	72.2	72.2	###
2018-Dec-14 Fri	62.87	62.87	###	62.2			26.9	26.9	4.4
2018-Dec-13 Thu	###	###	62.25	62.48	8,047	###	###	###	4.5
2018-Dec-12 Wed	###	62.23	###	###	12,043	###	###	###	0.0
2018-Dec-11 Tue	61.89	62.26	61.55	61.59			###	###	###
2018-Dec-10 Mon	###	###	###	61.29	21,926	0	###	###	4.4
2018-Dec-07 Fri	###	###	###	62.49			33.8	33.8	###
2018-Dec-06 Thu	###	###	###	62.28			29.1	29.1	4.4
2018-Dec-05 Wed	###	###	###	###	17,778	0	###	###	0.0
2018-Dec-04 Tue	64.51	64.51	###	63.49			26.6	26.6	###
2018-Dec-03 Mon	###	64.48	###	###	17,274	###	###	###	0.0
2018-Nov-30 Fri	63.2	63.2	###	###	17,320	###	###	###	0.0
2018-Nov-29 Thu	62.76	63.5	62.76	###			###	###	0.0
2018-Nov-13 Tue	###	###	63.88	###	133,623	###	23.5	23.5	0.0
2018-Nov-12 Mon	###	###	64.7	###			###	###	0.0
2018-Nov-09 Fri	65.79	65.79	64.53	65.2			###	###	4.7
2018-Nov-08 Thu	###	###	###	###	57,054	0	###	###	0.0
2018-Nov-07 Wed	64.2	###	###	###			###	###	0.0
2018-Nov-06 Tue	64.28	64.28	###	64.2			###	###	4.6
2018-Nov-05 Mon	###	###	###	###	17,781	0	38.3	38.3	0.0
2018-Nov-02 Fri	###	###	###	###			###	###	0.0
2018-Nov-01 Thu	64.81	65.57	64.5	64.7			31.7	31.7	###
2018-Oct-31 Wed	###	64.29	63.7	64.28	29,679	###	67.7	67.7	###
2018-Oct-30 Tue	63.83	63.83	###	63.59			###	###	4.5
2018-Oct-29 Mon	64.75	64.75	63.74	63.74			24.4	24.4	4.6
2018-Oct-26 Fri	63.83	64.82	63.71	64.82	22,051	###	85.8	85.8	###
2018-Oct-25 Thu	64.21	64.21	63.45	###	74,752	4,771,420	47.0	47.0	0.0
2018-Oct-24 Wed	65.56	66.24	65.24	65.4	13,040	857,249	40.7	40.7	###
2018-Oct-23 Tue	###	###	###	65.56	19,289	0	42.4	42.4	4.7
2018-Oct-22 Mon	65.5	65.78	65.42	65.76	11,976	785,625	76.4	76.4	4.7
2018-Oct-19 Fri	65.85	###	###	65.49			###	###	4.7
2018-Oct-18 Thu	66.55	66.55	65.82	###			26.0	26.0	0.0
2018-Oct-17 Wed	###	66.74	###	###			78.1	78.1	0.0
2018-Oct-16 Tue	65.23	65.23	64.8	###			###	###	0.0
2018-Oct-15 Mon	65.44	65.5	###	###			40.3	40.3	0.0
2018-Oct-12 Fri	###	###	###	65.51	19,022	0	###	###	###
2018-Oct-11 Thu	66.75	66.75	65.5	###	29,483	###	###	###	0.0
2018-Oct-10 Wed	###	###	67.57	67.78			###	###	###
2018-Oct-09 Tue	68.82	68.82	###	###	21,329	###	###	###	0.0
2018-Oct-08 Mon	###	###	68.53	###			###	###	0.0
2018-Oct-05 Fri	###	###	68.75	68.81			32.0	32.0	###
2018-Oct-04 Thu	###	69.28	68.89	###			71.7	71.7	0.0
2018-Oct-03 Wed	68.2	###	###	68.45			69.3	69.3	###
2018-Oct-02 Tue	###	###	67.73	###			###	###	0.0
2018-Oct-01 Mon	68.5	68.55	67.51	###			###	###	0.0
2018-Sep-28 Fri	###	68.25	###	###			###	###	0.0
2018-Sep-27 Thu	67.59	###	###	67.56	17,654	0	33.8	33.8	4.8
2018-Sep-26 Wed	###	67.79	67.45	###	30,628	###	###	###	0.0
2018-Sep-25 Tue	###	67.71	67.28	67.54	28,257	###	34.0	34.0	4.8
2018-Sep-24 Mon	67.5	###	###	###	47,850	0	34.0	34.0	0.0
2018-Sep-18 Tue	###	###	66.77	66.8			###	###	###
2018-Sep-17 Mon	###	###	###	###	16,971	0	###	###	0.0
2018-Sep-14 Fri	67.53	67.53	66.81	67.45	12,259	###	25.8	25.8	4.8
2018-Sep-13 Thu	###	###	66.5	66.79	17,121	569,273	###	###	###
2018-Sep-12 Wed	67.55	###	67.45	###			71.1	71.1	0.0
2018-Sep-11 Tue	###	###	###	###	23,771	0	32.3	32.3	0.0
2018-Sep-10 Mon	###	67.84	###	67.84	14,871	504,424	###	###	4.8
2018-Sep-07 Fri	###	###	###	###			###	###	0.0
2018-Sep-06 Thu	67.25	67.25	###	###			43.7	43.7	0.0
2018-Sep-05 Wed	###	###	###	67.25			###	###	###
2018-Sep-04 Tue	67.53	68.47	67.2	68.25	19,150	1,299,040	###	###	4.9
2018-Sep-03 Mon	67.22	67.79	67.22	67.48			###	###	4.8
2018-Aug-31 Fri	67.2	###	###	###	52,184	0	34.9	34.9	0.0
2018-Aug-30 Thu	###	###	###	67.52	29,243	0	78.2	78.2	4.8
2018-Aug-29 Wed	66.56	###	66.21	66.75	23,170	767,042	67.4	67.4	4.8
2018-Aug-28 Tue	###	###	66.27	66.5			33.1	33.1	4.8
2018-Aug-27 Mon	66.57	66.57	65.7	###			27.3	27.3	0.0
2018-Aug-24 Fri	###	66.59	65.84	66.59			###	###	###
2018-Aug-23 Thu	65.53	###	###	65.71			###	###	###
2018-Aug-22 Wed	###	65.52	64.75	###	20,547	1,338,328	###	###	0.0
2018-Aug-21 Tue	65.74	65.74	###	###			26.1	26.1	0.0
2018-Aug-20 Mon	###	###	###	65.21			###	###	4.7
2018-Aug-17 Fri	65.73	###	###	###	14,844	0	70.3	70.3	0.0
2018-Aug-16 Thu	65.75	65.75	###	65.73			###	###	###
2018-Aug-15 Wed	65.7	###	65.7	65.84			###	###	4.7
2018-Aug-14 Tue	65.45	65.53	###	65.53	22,056	###	68.8	68.8	###
2018-Aug-13 Mon	65.45	65.45	###	65.2			40.2	40.2	4.7
2018-Aug-10 Fri	65.49	###	###	65.42	12,783	0	39.2	39.2	4.7
2018-Aug-09 Thu	65.49	65.49	###	###	18,628	609,973	###	###	0.0
2018-Aug-08 Wed	###	###	###	###			32.2	32.2	0.0
2018-Aug-07 Tue	###	65.5	###	65.5	23,423	###	80.2	80.2	4.7
2018-Aug-06 Mon	###	###	###	###			71.5	71.5	0.0
2018-Aug-03 Fri	###	###	###	###	21,520	0	71.4	71.4	0.0
2018-Aug-02 Thu	###	64.85	64.42	64.42	21,548	1,392,754	39.5	39.5	###
2018-Aug-01 Wed	###	###	64.52	###	24,142	778,820	34.5	34.5	0.0
2018-Jul-31 Tue	64.43	64.43	###	###	23,529	757,986	###	###	0.0
2018-Jul-30 Mon	64.48	###	64.28	###	19,787	635,954	81.1	81.1	0.0
2018-Jul-27 Fri	###	###	###	###			###	###	0.0
2018-Jul-26 Thu	###	64.77	64.5	64.75	12,347	798,048	72.5	72.5	4.6
2018-Jul-25 Wed	64.2	64.5	###	###	16,244	###	72.9	72.9	0.0
2018-Jul-24 Tue	###	64.45	###	###	17,845	575,055	75.0	75.0	0.0
2018-Jul-23 Mon	###	###	63.45	63.49			34.2	34.2	###
2018-Jul-20 Fri	###	64.22	###	###			67.4	67.4	0.0
2018-Jul-19 Thu	63.85	###	63.54	###			###	###	0.0
2018-Jul-18 Wed	###	64.49	###	64.49	21,076	###	###	###	###
2018-Jul-17 Tue	63.41	63.55	63.21	63.54			79.8	79.8	4.5
2018-Jul-16 Mon	63.56	63.58	63.4	63.42	9,975	###	38.8	38.8	4.5
2018-Jul-13 Fri	63.46	63.84	63.26	63.84			###	###	4.6
2018-Jul-12 Thu	###	63.28	###	###	16,750	529,970	32.0	32.0	0.0
2018-Jul-11 Wed	###	###	62.78	###			79.1	79.1	0.0
2018-Jul-10 Tue	62.8	###	62.72	###	16,226	508,847	75.4	75.4	0.0
2018-Jul-09 Mon	###	###	62.5	###	27,945	873,281	###	###	0.0
2018-Jul-06 Fri	62.49	###	###	62.5	7,883	0	###	###	4.5
2018-Jul-05 Thu	###	###	###	###	20,342	0	###	###	0.0
2018-Jul-04 Wed	###	62.45	61.72	62.45			83.7	83.7	###
2018-Jul-03 Tue	62.45	###	62.21	###	16,422	###	###	###	0.0
2018-Jul-02 Mon	###	###	61.8	61.8			###	###	4.4
2018-Jun-29 Fri	###	62.27	###	###			30.2	30.2	0.0
2018-Jun-28 Thu	###	###	61.83	###			###	###	0.0
2018-Jun-27 Wed	###	62.2	61.85	62.2	19,072	1,182,940	75.6	75.6	4.4
2018-Jun-26 Tue	###	###	###	61.57	13,183	0	###	###	4.4
2018-Jun-25 Mon	###	###	###	###	19,182	0	38.5	38.5	0.0
2018-Jun-22 Fri	###	###	###	62.2	21,955	0	36.0	36.0	4.4
2018-Jun-21 Thu	###	###	###	###	22,584	0	###	###	0.0
2018-Jun-20 Wed	###	###	###	62.55	14,280	0	###	###	4.5
2018-Jun-19 Tue	63.24	63.44	###	63.2			###	###	4.5
2018-Jun-18 Mon	63.51	63.53	###	63.22	14,281	###	###	###	4.5
2018-Jun-15 Fri	63.56	63.71	63.51	63.54			###	###	4.5
2018-Jun-14 Thu	###	63.42	62.71	62.73	26,259	1,656,023	###	###	###
2018-Jun-13 Wed	62.73	###	###	###	19,747	0	###	###	0.0
2018-Jun-12 Tue	62.71	62.77	62.53	62.59			###	###	###
2018-Jun-08 Fri	###	###	###	###	18,624	0	30.1	30.1	0.0
2018-Jun-07 Thu	###	###	###	###	22,371	0	80.8	80.8	0.0
2018-Jun-06 Wed	61.88	###	61.78	61.78			###	###	4.4
2018-Jun-05 Tue	###	62.2	###	61.85	21,059	###	34.0	34.0	4.4
2018-Jun-04 Mon	###	###	61.8	###			###	###	0.0
2018-Jun-01 Fri	61.49	###	61.41	###	15,980	###	###	###	0.0
2018-May-31 Thu	61.5	###	61.49	###			69.3	69.3	0.0
2018-May-30 Wed	61.71	61.71	61.42	61.42			32.2	32.2	4.4
2018-May-29 Tue	###	###	61.81	###	18,755	579,623	31.7	31.7	0.0
2018-May-28 Mon	###	###	###	###	24,024	0	###	###	0.0
2018-May-25 Fri	62.24	###	###	62.21			###	###	###
2018-May-24 Thu	62.47	###	62.21	###			75.2	75.2	0.0
2018-May-23 Wed	62.51	62.7	62.43	###			75.0	75.0	0.0
2018-May-22 Tue	###	###	62.43	62.51	23,679	###	###	###	###
2018-May-21 Mon	###	###	###	###	23,474	0	###	###	0.0
2018-May-18 Fri	###	###	###	###			73.7	73.7	0.0
2018-May-17 Thu	63.25	63.25	62.8	###	22,082	###	###	###	0.0
2018-May-16 Wed	###	63.28	###	63.2			70.6	70.6	4.5
2018-May-15 Tue	63.2	###	###	###	18,644	0	###	###	0.0
2018-May-14 Mon	###	63.74	###	###	11,345	###	###	###	0.0
2018-May-11 Fri	###	###	###	###			###	###	0.0
2018-May-10 Thu	###	63.23	###	###			###	###	0.0
2018-May-09 Wed	62.59	###	62.43	###	19,178	598,641	70.2	70.2	0.0
2018-May-08 Tue	###	62.21	61.85	###	32,075	###	###	###	0.0
2018-May-07 Mon	61.84	###	61.79	###	19,580	604,924	###	###	0.0
2018-May-04 Fri	###	###	60.74	###			###	###	0.0
2018-Apr-30 Mon	###	122.81	122.22	122.55			33.7	33.7	###
2018-Apr-27 Fri	122.83	123.21	122.82	###	12,175	###	###	###	0.0
2018-Apr-26 Thu	###	###	###	###	10,356	0	31.3	31.3	0.0
2018-Apr-24 Tue	122.2	122.4	###	122.26	10,450	639,540	69.1	69.1	8.7
2018-Apr-23 Mon	121.81	121.81	###	121.29	12,123	738,351	###	###	###
2018-Apr-20 Fri	###	122	121.29	122	5,125	###	###	###	8.7
2018-Apr-19 Thu	###	121.45	120.8	120.88			32.4	32.4	8.6
2018-Apr-18 Wed	121.23	122	###	122	10,720	653,920	###	###	8.7
2018-Apr-17 Tue	###	###	###	###			###	###	0.0
2018-Apr-16 Mon	###	###	###	120	10,740	0	###	###	###
2018-Apr-13 Fri	119.73	119.73	###	119.51	7,074	423,485	30.3	30.3	###
2018-Apr-12 Thu	118.8	120	118.78	120			81.1	81.1	###
2018-Apr-11 Wed	###	###	118.78	###	12,070	###	34.9	34.9	0.0
2018-Apr-10 Tue	118.5	###	118.43	119.4			###	###	8.5
2018-Apr-09 Mon	###	###	118.22	118.8			33.7	33.7	8.5
2018-Apr-06 Fri	118.85	###	###	118.77			###	###	###
2018-Apr-05 Thu	118.54	119.45	118.4	###	16,048	###	70.9	70.9	0.0
2018-Apr-04 Wed	117.51	117.51	116.76	###	6,758	###	###	###	0.0
2018-Apr-03 Tue	###	###	116.47	116.48	10,526	612,981	###	###	###
2018-Mar-29 Thu	117.49	###	117.49	117.52			71.4	71.4	8.4
2018-Mar-28 Wed	###	###	###	117.49	8,124	0	###	###	8.4
2018-Mar-27 Tue	118.44	###	###	###	12,878	0	70.6	70.6	0.0
2018-Mar-26 Mon	###	###	###	###			###	###	0.0
2018-Mar-23 Fri	###	###	###	###			###	###	0.0
2018-Mar-22 Thu	###	120.45	###	120.2			70.4	70.4	8.6
2018-Mar-21 Wed	###	121.48	###	121.42			71.4	71.4	8.7
2018-Mar-20 Tue	120.86	###	###	###			72.7	72.7	0.0
2018-Mar-19 Mon	###	122.22	121.73	###	9,778	1,192,671	74.6	74.6	0.0
2018-Mar-16 Fri	###	122.2	120.85	###			31.9	31.9	0.0
2018-Mar-15 Thu	119.75	119.85	###	119.76			68.2	68.2	8.6
2018-Mar-14 Wed	###	###	119.74	###			33.4	33.4	0.0
2018-Mar-13 Tue	121	###	###	###			###	###	0.0
2018-Mar-12 Mon	###	121.21	120.86	###	5,956	720,884	72.5	72.5	0.0
2018-Mar-09 Fri	120.21	###	###	###	7,886	0	30.3	30.3	0.0
2018-Mar-08 Thu	###	###	118.84	###	8,129	483,025	###	###	0.0
2018-Mar-07 Wed	###	118.8	###	###			###	###	0.0
2018-Mar-06 Tue	###	###	###	119.41	6,948	0	###	###	###
2018-Mar-05 Mon	118.47	###	###	###	6,157	0	42.4	42.4	0.0
2018-Mar-02 Fri	118.71	###	118.28	###	7,424	439,055	38.9	38.9	0.0
2018-Mar-01 Thu	120.89	120.89	120.24	###			###	###	0.0
2018-Feb-28 Wed	121.2	121.5	###	###			39.8	39.8	0.0
2018-Feb-27 Tue	121.82	###	###	121.74	17,259	0	###	###	8.7
2018-Feb-26 Mon	120.53	120.79	###	###			37.7	37.7	0.0
2018-Feb-23 Fri	119.21	###	###	###	23,125	0	###	###	0.0
2018-Feb-22 Thu	###	###	###	###			32.6	32.6	0.0
2018-Feb-21 Wed	118.27	###	###	###			68.8	68.8	0.0
2018-Feb-20 Tue	118.88	118.88	118.28	118.4			###	###	8.5
2018-Feb-19 Mon	118.54	119.44	118.54	119.41			###	###	###
2018-Feb-16 Fri	118.51	118.82	###	118.51			71.4	71.4	###
2018-Feb-15 Thu	###	###	###	117.54	13,084	0	###	###	8.4
2018-Feb-14 Wed	###	116.87	116.27	###			###	###	0.0
2018-Feb-13 Tue	###	116.85	###	###	12,149	###	###	###	0.0
2018-Feb-12 Mon	115.79	###	115.55	###	14,727	850,852	42.7	42.7	0.0
2018-Feb-09 Fri	###	115.86	114.8	###			27.6	27.6	0.0
2018-Feb-08 Thu	117.29	117.29	###	###	18,679	1,095,429	34.1	34.1	0.0
2018-Feb-07 Wed	117.4	###	117.29	###			28.9	28.9	0.0
2018-Feb-06 Tue	114.89	###	111.51	112.78			###	###	8.1
2018-Feb-05 Mon	###	###	118.76	119.25			###	###	8.5
2018-Feb-02 Fri	121.2	121.7	###	121.7			70.7	70.7	8.7
2018-Feb-01 Thu	###	121.59	###	121.54	18,980	1,153,889	###	###	###
2018-Jan-31 Wed	###	###	120.26	###	12,188	###	68.4	68.4	0.0
2018-Jan-30 Tue	###	122.43	120.89	###			###	###	0.0
2018-Jan-29 Mon	122.25	###	###	###	9,783	0	###	###	0.0
2018-Jan-25 Thu	121.76	121.82	121.2	121.2			###	###	8.7
2018-Jan-24 Wed	123	123	122.26	122.26	26,241	###	28.2	28.2	8.7
2018-Jan-23 Tue	###	122.75	###	###	7,746	###	###	###	0.0
2018-Jan-22 Mon	122	122	121.2	121.29			39.1	39.1	###
2018-Jan-19 Fri	###	###	###	###			###	###	0.0
2018-Jan-18 Thu	121.7	###	121.51	121.75	9,271	563,259	###	###	###
2018-Jan-17 Wed	###	###	###	121.27	18,187	0	###	###	8.7
2018-Jan-16 Tue	###	###	121.51	###			###	###	0.0
2018-Jan-15 Mon	121.7	###	121.7	121.87	6,970	424,124	69.5	69.5	###
2018-Jan-12 Fri	121.22	121.45	###	###	10,282	624,374	###	###	0.0
2018-Jan-11 Thu	121.26	###	###	120.8	9,452	0	###	###	8.6
2018-Jan-02 Tue	119.25	119.25	118.54	118.74			###	###	###
2017-Dec-29 Fri	119.22	###	###	###	3,449	0	###	###	0.0
2017-Dec-28 Thu	119.8	119.8	###	###	12,851	769,774	###	###	0.0
2017-Dec-27 Wed	121	121	119.74	119.83			###	###	###
2017-Dec-22 Fri	122.2	122.2	120.41	120.54			###	###	###
2017-Dec-21 Thu	122.5	###	121.72	###	11,870	###	###	###	0.0
2017-Dec-20 Wed	###	122.81	122.23	122.75			###	###	8.8
2017-Dec-19 Tue	###	124.89	122.51	122.79			###	###	###
2017-Dec-18 Mon	121.5	122.78	121.5	122.22	14,341	###	###	###	8.7
2017-Dec-15 Fri	###	121.5	120.84	###			70.8	70.8	0.0
2017-Dec-08 Fri	122	122.49	122	###	13,247	1,619,379	68.9	68.9	0.0
2017-Dec-07 Thu	###	###	121.23	121.81			69.0	69.0	###
2017-Dec-06 Wed	###	###	120.4	120.8			72.4	72.4	8.6
2017-Dec-05 Tue	###	###	120.55	###	13,882	###	###	###	0.0
2017-Dec-04 Mon	122.25	122.54	###	122.27	10,372	###	###	###	###
2017-Dec-01 Fri	###	###	121.85	122.21	19,670	###	###	###	###
2017-Nov-30 Thu	122	###	###	###			###	###	0.0
2017-Nov-29 Wed	120.77	122.24	120.77	122			76.6	76.6	8.7
2017-Nov-28 Tue	121.26	121.26	120.46	120.74	12,084	1,460,472	31.7	31.7	8.6
2017-Nov-27 Mon	120.47	121.24	120.46	###			###	###	0.0
2017-Nov-24 Fri	120.21	120.52	###	###	10,928	658,521	68.2	68.2	0.0
2017-Nov-23 Thu	120.26	###	###	###	14,677	0	###	###	0.0
2017-Nov-22 Wed	120.71	121	120.4	120.87	19,973	2,410,741	66.1	66.1	###
2017-Nov-21 Tue	120	###	120	###			###	###	0.0
2017-Nov-20 Mon	###	###	119.5	###			###	###	0.0
2017-Nov-17 Fri	119.81	120.49	119.76	120.27	9,471	###	72.5	72.5	###
2017-Nov-16 Thu	119.29	###	118.51	###			###	###	0.0
2017-Nov-15 Wed	119.2	124.87	###	###	10,670	666,181	75.2	75.2	0.0
2017-Nov-14 Tue	119.45	119.54	###	###	11,087	###	###	###	0.0
2017-Nov-13 Mon	119.27	125.25	###	119.28			70.1	70.1	8.5
2017-Nov-10 Fri	119.75	119.75	###	119.25	14,127	845,854	###	###	8.5
2017-Nov-09 Thu	119.79	120	119.58	###	7,650	###	32.4	32.4	0.0
2017-Nov-08 Wed	###	119.78	119.41	119.71			67.6	67.6	###
2017-Nov-07 Tue	119.5	119.75	119.43	119.74	8,229	###	###	###	8.6
2017-Nov-06 Mon	119.8	###	###	119.46			###	###	8.5
2017-Nov-03 Fri	###	119.44	###	###	11,877	###	###	###	0.0
2017-Nov-02 Thu	118.79	118.8	###	118.23	10,423	619,126	###	###	8.4
2017-Nov-01 Wed	###	119.4	118.82	###	16,875	2,009,981	64.7	64.7	0.0
2017-Oct-31 Tue	117.89	###	117.71	###	17,950	1,056,447	70.0	70.0	0.0
2017-Oct-30 Mon	###	###	117.76	117.84			###	###	8.4
2017-Oct-27 Fri	###	###	###	###	22,342	0	###	###	0.0
2017-Oct-26 Thu	###	116.59	###	116.5			###	###	###
2017-Oct-25 Wed	115.4	116.53	###	###			###	###	0.0
2017-Oct-24 Tue	###	115.5	###	###	10,785	###	34.5	34.5	0.0
2017-Oct-23 Mon	###	115.89	###	###			###	###	0.0
2017-Oct-20 Fri	###	###	###	###	15,222	0	###	###	0.0
2017-Oct-19 Thu	###	115.49	114.8	###			34.5	34.5	0.0
2017-Oct-18 Wed	###	###	114.81	###			69.7	69.7	0.0
2017-Oct-17 Tue	114.83	115.44	114.8	114.81			34.6	34.6	###
2017-Oct-16 Mon	114.75	114.78	114.2	114.42			###	###	8.2
2017-Oct-13 Fri	114.78	115.23	114.59	114.78			###	###	8.2
2017-Oct-12 Thu	115.25	115.44	114.85	###			###	###	0.0
2017-Oct-11 Wed	###	115.4	114.76	###			###	###	0.0
2017-Oct-10 Tue	###	###	114.51	114.73	11,122	###	###	###	###
2017-Oct-09 Mon	###	###	114.51	114.87	25,871	1,481,244	68.4	68.4	###
2017-Oct-06 Fri	114.26	###	112.84	###	19,487	1,099,456	71.1	71.1	0.0
2017-Oct-05 Thu	112.89	113.23	###	###	11,073	###	###	###	0.0
2017-Oct-04 Wed	113.5	113.8	112.78	112.88			###	###	8.1
2017-Oct-03 Tue	###	113.43	112.86	###	7,851	###	75.9	75.9	0.0
2017-Oct-02 Mon	###	###	###	112.75			###	###	###
2017-Sep-29 Fri	###	###	111.89	###	11,578	###	###	###	0.0
2017-Sep-28 Thu	111.45	112.23	111.27	###			###	###	0.0
2017-Sep-27 Wed	###	111.48	###	111.45	6,925	###	###	###	###
2017-Sep-26 Tue	110.72	110.72	110.4	110.48	11,759	1,300,075	36.6	36.6	###
2017-Sep-25 Mon	110.72	110.72	110.23	110.4			###	###	7.9
2017-Sep-22 Fri	###	###	110.71	110.74	10,579	###	29.5	29.5	###
2017-Sep-21 Thu	###	###	109.81	###	17,929	###	###	###	0.0
2017-Sep-20 Wed	###	###	###	###			###	###	0.0
2017-Sep-19 Tue	110.29	###	110.29	###			73.0	73.0	0.0
2017-Sep-18 Mon	###	###	109.55	109.77	17,343	###	###	###	###
2017-Sep-15 Fri	###	###	###	109.59			###	###	7.8
2017-Sep-14 Thu	###	###	###	109.48	9,972	0	26.7	26.7	7.8
2017-Sep-13 Wed	###	###	###	109.44	23,427	0	29.1	29.1	7.8
2017-Sep-12 Tue	109.25	###	###	109.41			70.8	70.8	###
2017-Sep-11 Mon	###	###	107.77	107.8	23,844	###	33.3	33.3	7.7
2017-Sep-08 Fri	108.48	108.48	###	###	19,950	1,082,088	29.9	29.9	0.0
2017-Sep-07 Thu	###	###	###	###			###	###	0.0
2017-Sep-06 Wed	108.45	108.45	###	###			24.3	24.3	0.0
2017-Sep-05 Tue	108.55	###	###	108.45			###	###	###
2017-Sep-04 Mon	###	109.21	###	###	18,249	996,486	###	###	0.0
2017-Sep-01 Fri	###	###	###	###			23.0	23.0	0.0
2017-Aug-31 Thu	108.5	109.53	108.5	###	14,584	1,589,874	###	###	0.0
2017-Aug-30 Wed	###	109.54	107.51	108.23	12,845	###	72.6	72.6	###
2017-Aug-29 Tue	###	###	###	###			###	###	0.0
2017-Aug-28 Mon	108.28	108.5	###	###			36.2	36.2	0.0
2017-Aug-25 Fri	###	###	###	###	11,928	0	30.1	30.1	0.0
2017-Aug-24 Thu	###	###	###	108.41	14,223	0	26.5	26.5	###
2017-Aug-23 Wed	108.75	###	108.55	108.75			###	###	7.8
2017-Aug-22 Tue	###	###	107.46	###	27,677	1,487,085	10.6	10.6	0.0
2017-Aug-21 Mon	###	110.4	107.21	###			74.2	74.2	0.0
2017-Aug-18 Fri	###	108.83	107.88	###	13,881	1,504,075	###	###	0.0
2017-Aug-17 Thu	108.8	###	108.56	###			75.5	75.5	0.0
2017-Aug-16 Wed	###	###	110.4	###	21,340	###	77.4	77.4	0.0
2017-Aug-15 Tue	###	###	109.8	###			24.3	24.3	0.0
2017-Aug-14 Mon	108.89	112.4	###	###	11,488	645,625	81.7	81.7	0.0
2017-Aug-11 Fri	108.52	###	108.49	###			###	###	0.0
2017-Aug-10 Thu	###	###	109.53	109.8			###	###	7.8
2017-Aug-09 Wed	109.5	###	109.47	###	13,174	721,078	###	###	0.0
2017-Aug-08 Tue	109.5	109.75	109.2	109.47			42.9	42.9	###
2017-Aug-07 Mon	109.25	109.58	###	109.42	19,555	###	###	###	7.8
2017-Aug-04 Fri	###	###	108.42	108.5	15,027	###	###	###	7.8
2017-Aug-03 Thu	108.82	###	108.59	###	20,380	###	###	###	0.0
2017-Aug-02 Wed	108.83	###	###	108.83			75.9	75.9	###
2017-Aug-01 Tue	107.43	###	107.22	###	12,880	###	69.1	69.1	0.0
2017-Jul-31 Mon	107.27	108.59	107.26	107.47	17,545	1,893,544	68.5	68.5	###
2017-Jul-28 Fri	###	107.56	###	###			41.8	41.8	0.0
2017-Jul-27 Thu	107.78	107.79	###	###			27.2	27.2	0.0
2017-Jul-26 Wed	108.29	108.84	108.24	108.8			74.6	74.6	###
2017-Jul-25 Tue	###	108.26	107.77	107.86	27,578	###	28.6	28.6	7.7
2017-Jul-24 Mon	108.43	108.5	###	108.24	15,178	###	###	###	###
2017-Jul-21 Fri	###	109.52	108.51	###			69.4	69.4	0.0
2017-Jul-20 Thu	###	###	107.72	###			79.2	79.2	0.0
2017-Jul-19 Wed	108.44	108.44	###	###	16,247	###	32.6	32.6	0.0
2017-Jul-18 Tue	###	###	###	108.73	21,676	0	30.0	30.0	###
2017-Jul-17 Mon	###	###	109.8	###			###	###	0.0
2017-Jul-14 Fri	111.5	###	110.5	###			###	###	0.0
2017-Jul-13 Thu	###	###	110.76	110.76	11,670	646,284	###	###	###
2017-Jul-12 Wed	###	###	###	110.81	17,125	0	38.1	38.1	###
2017-Jul-11 Tue	###	###	###	###	22,654	0	###	###	0.0
2017-Jul-10 Mon	###	###	110.86	###			72.8	72.8	0.0
2017-Jul-07 Fri	###	112.22	110.55	110.8	12,179	1,356,557	###	###	7.9
2017-Jul-06 Thu	###	112.77	###	###	10,921	615,780	82.3	82.3	0.0
2017-Jul-05 Wed	###	116.87	110.5	110.8	14,189	1,613,076	###	###	7.9
2017-Jul-04 Tue	###	111.8	###	110.74	22,358	###	69.4	69.4	###
2017-Jul-03 Mon	109.8	111.24	###	109.85	21,523	###	###	###	###
2017-Jun-30 Fri	###	###	109.48	###			23.0	23.0	0.0
2017-Jun-29 Thu	###	###	110.88	111.28	18,926	1,049,257	65.1	65.1	7.9
2017-Jun-28 Wed	111.71	111.71	110.87	###			###	###	0.0
2017-Jun-27 Tue	###	###	111.43	111.71	16,374	912,277	###	###	###
2017-Jun-26 Mon	112.49	112.49	111.7	111.79			27.8	27.8	8.0
2017-Jun-23 Fri	###	###	###	###	19,984	0	###	###	0.0
2017-Jun-22 Thu	111.72	###	111.56	111.84	19,354	###	67.4	67.4	8.0
2017-Jun-21 Wed	113.5	113.5	111.51	111.71			###	###	###
2017-Jun-20 Tue	113.87	###	113.44	113.5			31.1	31.1	8.1
2017-Jun-19 Mon	###	112.84	112.5	###	13,770	###	###	###	0.0
2017-Jun-16 Fri	112.57	###	112.48	112.7	21,956	###	###	###	###
2017-Jun-15 Thu	###	###	###	112.52	18,074	0	###	###	8.0
2017-Jun-14 Wed	###	114.29	113.76	###	28,251	3,221,320	25.2	25.2	0.0
2017-Jun-13 Tue	###	###	###	###			28.6	28.6	0.0
2017-Jun-09 Fri	114.22	###	###	###			###	###	0.0
2017-Jun-08 Thu	###	###	###	114.42			70.1	70.1	8.2
2017-Jun-07 Wed	###	115.56	###	114.43			###	###	###
2017-Jun-06 Tue	###	115.89	###	###	11,454	###	40.5	40.5	0.0
2017-Jun-05 Mon	116.55	116.55	115.73	115.73	20,840	2,420,357	###	###	###
2017-Jun-02 Fri	116.46	116.87	116.46	116.58			68.0	68.0	8.3
2017-Jun-01 Thu	###	###	###	115.7			###	###	8.3
2017-May-31 Wed	###	###	114.23	114.8			33.4	33.4	8.2
2017-May-30 Tue	###	116.76	###	###			34.5	34.5	0.0
2017-May-29 Mon	115.23	###	###	###			41.5	41.5	0.0
2017-May-26 Fri	114.82	###	114.82	###			74.5	74.5	0.0
2017-May-25 Thu	114.8	114.8	###	114.4	12,178	###	29.0	29.0	###
2017-May-24 Wed	114.41	114.81	###	114.53			###	###	###
2017-May-23 Tue	###	###	###	###	12,872	0	32.4	32.4	0.0
2017-May-22 Mon	###	114.46	###	###	9,976	570,926	###	###	0.0
2017-May-19 Fri	113.58	113.83	113.52	113.75			66.6	66.6	8.1
2017-May-18 Thu	113.77	###	###	###			28.4	28.4	0.0
2017-May-17 Wed	114.87	###	114.53	114.56			37.3	37.3	8.2
2017-May-16 Tue	###	###	114.43	114.5			35.7	35.7	8.2
2017-May-15 Mon	###	###	114.45	114.59			###	###	8.2
2017-May-12 Fri	###	114.52	###	###			36.9	36.9	0.0
2017-May-11 Thu	114.71	114.88	114.43	114.81	19,157	2,196,445	72.0	72.0	###
2017-May-10 Wed	114.85	114.85	###	###			26.4	26.4	0.0
2017-May-09 Tue	###	114.84	113.51	114.84	16,354	###	75.1	75.1	8.2
2017-May-08 Mon	114.4	114.44	113.82	###			###	###	0.0
2017-May-05 Fri	###	114.44	112.55	113.5	13,675	1,552,044	###	###	8.1
2017-May-04 Thu	112.26	###	112.26	112.75	12,987	###	74.3	74.3	###
2017-May-03 Wed	110.59	###	###	###	14,986	0	75.7	75.7	0.0
2017-May-02 Tue	110.43	###	###	110.44			70.4	70.4	7.9
2017-May-01 Mon	110.89	###	###	###	14,281	0	###	###	0.0
2017-Apr-28 Fri	###	111.21	###	###			70.0	70.0	0.0
2017-Apr-27 Thu	110.78	###	110.75	###	13,851	###	###	###	0.0
2017-Apr-26 Wed	###	###	###	110.78	11,982	0	###	###	7.9
2017-Apr-24 Mon	108.75	###	###	###			27.1	27.1	0.0
2017-Apr-21 Fri	###	107.8	107.45	107.54			###	###	###
2017-Apr-20 Thu	107.43	107.44	107.2	107.26			###	###	###
2017-Apr-19 Wed	###	107.49	106.75	###			###	###	0.0
2017-Apr-18 Tue	###	107.56	106.87	107.55			###	###	7.7
2017-Apr-13 Thu	###	###	###	###	14,847	0	30.4	30.4	0.0
2017-Apr-12 Wed	108.26	108.52	###	108.29			73.1	73.1	###
2017-Apr-11 Tue	108.51	108.51	###	108.26	9,872	###	###	###	7.7
2017-Apr-10 Mon	108.5	###	###	###	10,479	0	###	###	0.0
2017-Apr-07 Fri	###	###	107.71	###	8,457	455,451	75.0	75.0	0.0
2017-Apr-06 Thu	107.7	107.89	107.22	###	14,373	1,545,888	###	###	0.0
2017-Apr-05 Wed	###	###	107.72	107.72			###	###	7.7
2017-Apr-04 Tue	107.42	107.56	###	###			34.4	34.4	0.0
2017-Apr-03 Mon	###	###	###	107.56	11,255	0	77.6	77.6	7.7
2017-Mar-31 Fri	###	###	106.89	###	10,420	###	###	###	0.0
2017-Mar-30 Thu	###	###	106.76	###	7,284	###	33.2	33.2	0.0
2017-Mar-29 Wed	107.22	107.5	###	107.26			64.4	64.4	###
2017-Mar-28 Tue	106.4	108.49	106.4	107.22			###	###	7.7
2017-Mar-27 Mon	107.5	108.2	105.81	###	14,520	###	22.0	22.0	0.0
2017-Mar-24 Fri	106.44	###	106.44	###	28,272	###	73.7	73.7	0.0
2017-Mar-23 Thu	###	###	###	106.28	19,140	0	###	###	###
2017-Mar-22 Wed	###	###	105.51	105.88			25.5	25.5	7.6
2017-Mar-21 Tue	###	106.78	###	###	8,245	###	71.5	71.5	0.0
2017-Mar-20 Mon	###	###	###	###			27.3	27.3	0.0
2017-Mar-17 Fri	###	###	106.8	###	7,924	423,141	31.4	31.4	0.0
2017-Mar-16 Thu	107.25	###	105.88	106.77	19,154	###	###	###	###
2017-Mar-15 Wed	107.53	###	###	107.21	8,344	0	###	###	7.7
2017-Mar-14 Tue	107.46	107.74	107.26	107.53			###	###	###
2017-Mar-13 Mon	###	###	###	107.46	8,181	0	33.2	33.2	7.7
2017-Mar-10 Fri	###	###	###	###			###	###	0.0
2017-Mar-09 Thu	106.5	###	106.5	###	16,421	###	###	###	0.0
2017-Mar-08 Wed	###	###	###	###			###	###	0.0
2017-Mar-07 Tue	###	107.4	106.2	106.22			###	###	7.6
2017-Mar-06 Mon	106.87	###	106.7	###			72.3	72.3	0.0
2017-Mar-03 Fri	###	107.5	106.8	106.87	9,924	1,063,356	###	###	###
2017-Mar-02 Thu	105.5	106.71	105.5	###			72.2	72.2	0.0
2017-Mar-01 Wed	###	###	104.46	104.89	7,752	404,886	40.5	40.5	7.5
2017-Feb-28 Tue	104.75	104.84	104.4	###	18,970	1,984,641	40.7	40.7	0.0
2017-Feb-27 Mon	###	105.49	104.28	104.5	7,975	836,457	###	###	7.5
2017-Feb-24 Fri	###	104.77	###	104.28			###	###	7.4
2017-Feb-23 Thu	104.7	105.59	###	104.5	8,748	461,850	34.4	34.4	7.5
2017-Feb-22 Wed	104.5	105.58	###	104.58	13,175	###	###	###	7.5
2017-Feb-21 Tue	105.56	105.56	103.42	104.4			###	###	7.5
2017-Feb-20 Mon	###	###	103.48	104.45	14,859	###	35.1	35.1	###
2017-Feb-17 Fri	103.5	###	103.5	###	12,248	###	###	###	0.0
2017-Feb-16 Thu	###	###	103.42	103.83			###	###	###
2017-Feb-15 Wed	###	###	103.43	###			###	###	0.0
2017-Feb-14 Tue	###	###	103.4	103.5	17,447	###	31.4	31.4	7.4
2017-Feb-13 Mon	103.47	103.5	102.5	103.22	7,153	736,759	###	###	7.4
2017-Feb-10 Fri	###	103.48	###	103.21			###	###	7.4
2017-Feb-09 Thu	###	102.89	###	###	19,248	###	70.9	70.9	0.0
2017-Feb-08 Wed	###	###	###	102.74	14,158	0	73.1	73.1	7.3
2017-Feb-07 Tue	###	###	###	###	9,028	0	###	###	0.0
2017-Feb-06 Mon	###	###	###	102.58	7,848	0	###	###	7.3
2017-Feb-03 Fri	102.88	102.88	101.74	101.74	9,123	933,374	24.8	24.8	7.3
2017-Feb-02 Thu	###	103.79	###	###	13,042	###	###	###	0.0
2017-Feb-01 Wed	102.76	104.5	102.76	###			###	###	0.0
2017-Jan-31 Tue	102.85	103.85	102.57	102.76			39.4	39.4	###
2017-Jan-30 Mon	###	104.45	103.55	103.77			39.6	39.6	7.4
2017-Jan-27 Fri	###	###	104.26	104.45			###	###	###
2017-Jan-25 Wed	102.5	###	###	###			80.3	80.3	0.0
2017-Jan-24 Tue	102.43	102.56	###	102.49			###	###	###
2017-Jan-23 Mon	102.51	###	102.24	102.43			42.3	42.3	###
2017-Jan-20 Fri	102.4	###	###	102.28			###	###	7.3
2017-Jan-19 Thu	103.53	###	###	###			###	###	0.0
2017-Jan-18 Wed	103.5	103.55	###	###			32.4	32.4	0.0
2017-Jan-17 Tue	###	104.48	###	###	8,975	468,854	80.7	80.7	0.0
2017-Jan-16 Mon	###	###	103.56	###			###	###	0.0
2017-Jan-13 Fri	###	104.55	###	###	7,245	###	###	###	0.0
2017-Jan-12 Thu	104.8	104.87	###	104.27			###	###	7.4
2017-Jan-11 Wed	105.5	105.59	104.5	105.26			33.8	33.8	7.5
2017-Jan-10 Tue	###	###	###	105.5			###	###	7.5
2017-Jan-09 Mon	###	###	###	###			70.3	70.3	0.0
2017-Jan-06 Fri	###	###	###	106.28	12,272	0	32.1	32.1	###
2017-Jan-05 Thu	106.48	###	###	###			29.9	29.9	0.0
2017-Jan-04 Wed	###	###	106.82	###			35.9	35.9	0.0
2017-Jan-03 Tue	###	###	###	106.51			###	###	7.6
2016-Dec-30 Fri	###	###	106.26	###			###	###	0.0
2016-Dec-29 Thu	107.25	###	106.54	106.54	4,555	242,644	16.5	16.5	###
2016-Dec-28 Wed	106.87	###	106.87	107.25			66.5	66.5	###
2016-Dec-23 Fri	###	###	106.54	###	4,879	###	20.6	20.6	0.0
2016-Dec-22 Thu	107.54	###	106.71	107.55	10,140	###	69.4	69.4	7.7
2016-Dec-21 Wed	107.5	###	107.41	107.7	8,676	465,944	71.0	71.0	7.7
2016-Dec-20 Tue	###	###	###	107.47	26,229	0	72.7	72.7	###
2016-Dec-19 Mon	###	###	###	###	9,481	0	88.2	88.2	0.0
2016-Dec-16 Fri	104.7	###	###	105.87	12,470	0	81.7	81.7	7.6
2016-Dec-15 Thu	###	###	104.5	104.76	12,622	###	###	###	7.5
2016-Dec-14 Wed	###	104.89	###	104.55			###	###	7.5
2016-Dec-13 Tue	###	###	102.41	103.41	14,579	###	32.9	32.9	###
2016-Dec-12 Mon	###	###	102.41	###	10,944	560,387	###	###	0.0
2016-Dec-09 Fri	102.7	###	102.51	103.25	20,587	1,055,186	###	###	7.4
2016-Dec-08 Thu	###	###	###	###	38,147	0	###	###	0.0
2016-Dec-07 Wed	102.49	102.49	###	###			25.6	25.6	0.0
2016-Dec-06 Tue	###	101.28	###	###			82.7	82.7	0.0
2016-Dec-05 Mon	100.78	###	99.2	99.5			###	###	7.1
2016-Dec-02 Fri	100.54	102.5	100.53	100.78			77.7	77.7	7.2
2016-Dec-01 Thu	###	###	###	###	7,758	0	27.5	27.5	0.0
2016-Nov-30 Wed	###	###	###	###	10,448	0	72.5	72.5	0.0
2016-Nov-29 Tue	100.5	###	99.87	###			###	###	0.0
2016-Nov-28 Mon	###	###	100.4	100.52	29,923	###	###	###	###
2016-Nov-25 Fri	###	###	###	###			30.2	30.2	0.0
2016-Nov-24 Thu	###	###	###	###			###	###	0.0
2016-Nov-23 Wed	101.4	###	###	###	6,628	0	###	###	0.0
2016-Nov-22 Tue	###	101.77	###	###	15,379	###	###	###	0.0
2016-Nov-21 Mon	###	###	###	101.55			88.1	88.1	###
2016-Nov-18 Fri	###	102.8	99.81	###			80.5	80.5	0.0
2016-Nov-17 Thu	99.75	###	###	###			###	###	0.0
2016-Nov-16 Wed	98.5	99.47	98.5	99.2	6,078	###	###	###	7.1
2016-Nov-15 Tue	99.7	99.7	97.5	98.46	8,386	826,859	###	###	7.0
2016-Nov-14 Mon	###	99.4	###	###			###	###	0.0
2016-Nov-11 Fri	98.23	###	###	98.45	13,526	0	71.8	71.8	7.0
2016-Nov-10 Thu	97.5	98.27	97.5	98.26	22,150	2,168,152	###	###	7.0
2016-Nov-09 Wed	###	96.56	93.44	###			40.4	40.4	0.0
2016-Nov-08 Tue	98.81	###	95.77	###	14,282	###	###	###	0.0
2016-Nov-07 Mon	###	###	###	###			70.3	70.3	0.0
2016-Nov-04 Fri	95.5	95.5	###	###	6,845	326,848	35.5	35.5	0.0
2016-Nov-03 Thu	###	###	95.51	95.54	13,776	657,872	###	###	6.8
2016-Nov-02 Wed	###	###	###	###			40.0	40.0	0.0
2016-Nov-01 Tue	###	###	###	###			###	###	0.0
2016-Oct-31 Mon	###	###	###	97.88	22,143	0	###	###	###
2016-Oct-28 Fri	###	###	97.75	###			72.4	72.4	0.0
2016-Oct-27 Thu	###	97.5	96.51	97.4	7,776	###	78.6	78.6	7.0
2016-Oct-26 Wed	###	###	96.71	###			29.8	29.8	0.0
2016-Oct-25 Tue	97.73	98.8	97.73	###	8,382	823,657	###	###	0.0
2016-Oct-24 Mon	###	###	97.55	97.73			###	###	###
2016-Oct-21 Fri	97.76	###	97.5	97.54	8,883	433,046	34.1	34.1	7.0
2016-Oct-20 Thu	###	97.4	###	###			74.2	74.2	0.0
2016-Oct-19 Wed	###	###	###	###	11,823	0	###	###	0.0
2016-Oct-18 Tue	97.84	97.84	96.82	96.84	11,341	###	###	###	6.9
2016-Oct-17 Mon	97.43	###	97.25	97.42	14,077	###	###	###	7.0
2016-Oct-14 Fri	###	###	97.5	###			###	###	0.0
2016-Oct-13 Thu	98.5	###	###	###			###	###	0.0
2016-Oct-12 Wed	99.54	99.54	98.52	###			###	###	0.0
2016-Oct-11 Tue	###	99.75	99.22	###			73.1	73.1	0.0
2016-Oct-10 Mon	###	###	98.5	###	13,758	677,581	###	###	0.0
2016-Oct-07 Fri	99.28	###	###	###	13,427	0	36.0	36.0	0.0
2016-Oct-06 Thu	98.76	###	###	###			###	###	0.0
2016-Oct-05 Wed	###	98.47	97.86	98.22			###	###	7.0
2016-Oct-04 Tue	97.85	97.85	97.23	###	9,427	###	###	###	0.0
2016-Oct-03 Mon	###	###	97.84	97.87	5,954	###	31.4	31.4	###
2016-Sep-30 Fri	###	###	###	97.46			33.9	33.9	###
2016-Sep-29 Thu	###	###	97.55	###			###	###	0.0
2016-Sep-28 Wed	###	###	96.87	###			###	###	0.0
2016-Sep-27 Tue	###	###	###	97.48			###	###	7.0
2016-Sep-26 Mon	98.42	###	98.23	###			33.5	33.5	0.0
2016-Sep-23 Fri	98.57	###	98.57	98.75			64.2	64.2	###
2016-Sep-22 Thu	###	###	###	###			29.0	29.0	0.0
2016-Sep-21 Wed	###	98.73	97.88	98.44	67,621	6,647,482	67.8	67.8	###
2016-Sep-20 Tue	###	98.4	###	###			72.4	72.4	0.0
2016-Sep-19 Mon	98.43	98.77	98.23	98.26	6,628	652,858	30.5	30.5	7.0
2016-Sep-16 Fri	98.8	###	###	###	14,580	0	###	###	0.0
2016-Sep-15 Thu	98.46	98.82	98.4	###	16,877	1,664,240	66.9	66.9	0.0
2016-Sep-14 Wed	98.77	99.21	98.71	###	12,054	###	###	###	0.0
2016-Sep-13 Tue	###	99.21	98.88	###	17,571	###	74.3	74.3	0.0
2016-Sep-12 Mon	###	###	97.47	97.71			###	###	###
2016-Sep-09 Fri	98.79	###	###	98.85	9,848	0	71.7	71.7	###
2016-Sep-08 Thu	###	###	98.55	###	18,958	934,155	30.8	30.8	0.0
2016-Sep-07 Wed	###	###	###	###	16,440	0	65.5	65.5	0.0
2016-Sep-06 Tue	99.27	99.56	###	99.26	6,980	###	35.7	35.7	###
2016-Sep-05 Mon	99.81	###	99.51	99.51			###	###	7.1
2016-Sep-02 Fri	###	99.25	###	###	10,021	###	###	###	0.0
2016-Sep-01 Thu	99.41	###	###	99.54			###	###	###
2016-Aug-31 Wed	99.56	99.8	99.48	###			74.6	74.6	0.0
2016-Aug-30 Tue	###	###	###	###			73.2	73.2	0.0
2016-Aug-29 Mon	###	###	###	###	13,783	0	###	###	0.0
2016-Aug-26 Fri	98.53	98.53	###	###	11,849	583,740	36.4	36.4	0.0
2016-Aug-25 Thu	98.84	98.87	98.44	98.59	14,546	###	37.2	37.2	7.0
2016-Aug-24 Wed	98.8	###	98.8	###	13,124	648,325	###	###	0.0
2016-Aug-23 Tue	98.52	###	98.22	###			35.3	35.3	0.0
2016-Aug-22 Mon	98.84	###	98.71	###			###	###	0.0
2016-Aug-19 Fri	98.41	98.88	###	98.79			68.6	68.6	###
2016-Aug-18 Thu	###	98.42	97.74	97.86	10,958	###	31.8	31.8	###
2016-Aug-17 Wed	97.89	###	97.74	###			74.5	74.5	0.0
2016-Aug-16 Tue	###	98.28	97.74	97.74			###	###	###
2016-Aug-15 Mon	97.88	98.46	97.88	98.43			76.1	76.1	###
2016-Aug-12 Fri	###	###	###	97.88	9,949	0	72.6	72.6	###
2016-Aug-11 Thu	###	97.28	96.78	###			67.5	67.5	0.0
2016-Aug-10 Wed	97.75	97.75	###	97.22			28.5	28.5	6.9
2016-Aug-09 Tue	###	###	###	97.75			###	###	7.0
2016-Aug-08 Mon	###	98.53	###	97.86	17,850	879,380	###	###	###
2016-Aug-05 Fri	###	97.41	96.7	96.7			###	###	6.9
2016-Aug-04 Thu	98.4	98.4	###	###			###	###	0.0
2016-Aug-03 Wed	###	###	###	96.82			28.6	28.6	6.9
2016-Aug-02 Tue	###	###	97.8	###			###	###	0.0
2016-Aug-01 Mon	98.59	###	97.86	###			###	###	0.0
2016-Jul-29 Fri	98.28	###	###	###			66.6	66.6	0.0
2016-Jul-28 Thu	98.7	98.79	###	98.4	17,222	850,680	26.9	26.9	7.0
2016-Jul-27 Wed	###	###	###	98.71			###	###	###
2016-Jul-26 Tue	98.55	###	97.79	###	17,128	837,473	###	###	0.0
2016-Jul-25 Mon	98.75	###	98.59	98.59			###	###	7.0
2016-Jul-22 Fri	98.85	###	98.27	###	12,444	###	###	###	0.0
2016-Jul-21 Thu	###	99.25	###	98.88			###	###	7.1
2016-Jul-20 Wed	98.29	98.4	###	98.4			###	###	7.0
2016-Jul-19 Tue	97.76	###	97.58	###	16,882	823,672	72.2	72.2	0.0
2016-Jul-18 Mon	###	###	###	97.4	11,150	0	67.3	67.3	7.0
2016-Jul-15 Fri	###	###	96.52	96.74			###	###	###
2016-Jul-14 Thu	96.5	96.5	###	96.5			68.3	68.3	6.9
2016-Jul-13 Wed	96.23	96.55	96.21	96.55	8,358	805,544	###	###	###
2016-Jul-12 Tue	###	96.5	###	95.78	12,120	###	###	###	###
2016-Jul-11 Mon	###	95.7	###	###	13,278	635,352	###	###	0.0
2016-Jul-08 Fri	94.89	94.89	94.57	94.75	10,828	###	30.1	30.1	6.8
2016-Jul-07 Thu	###	###	94.49	94.75	14,054	663,981	30.3	30.3	6.8
2016-Jul-06 Wed	95.46	95.46	94.87	###	11,028	1,049,479	###	###	0.0
2016-Jul-05 Tue	###	###	###	###			###	###	0.0
2016-Jul-04 Mon	###	96.29	###	###			28.4	28.4	0.0
2016-Jul-01 Fri	###	96.54	###	95.84	9,784	472,273	###	###	6.8
2016-Jun-30 Thu	94.55	###	94.55	94.81	12,452	###	66.4	66.4	6.8
2016-Jun-29 Wed	93.5	###	###	###	19,945	0	###	###	0.0
2016-Jun-28 Tue	92.74	92.77	###	###	18,047	###	30.7	30.7	0.0
2016-Jun-27 Mon	91.5	92.75	###	92.75			73.4	73.4	6.6
2016-May-27 Fri	###	###	101.45	101.57	11,980	607,685	###	###	7.3
2016-May-26 Thu	101.88	###	101.51	###			###	###	0.0
2016-May-25 Wed	###	###	100.74	100.83	36,489	1,837,950	33.3	33.3	7.2
2016-May-24 Tue	###	###	98.86	99.29			76.5	76.5	7.1
2016-May-23 Mon	###	###	###	98.86	35,823	0	37.6	37.6	###
2016-May-20 Fri	98.89	###	98.5	###			###	###	0.0
2016-May-19 Thu	98.89	99.27	98.7	###	5,322	###	###	###	0.0
2016-May-18 Wed	97.84	###	97.5	###			###	###	0.0
2016-May-17 Tue	98.5	98.77	97.72	###	19,258	###	###	###	0.0
2016-May-16 Mon	###	###	###	97.89	7,885	0	###	###	7.0
2016-May-13 Fri	###	###	97.79	###			38.2	38.2	0.0
2016-May-12 Thu	###	###	97.5	###			67.7	67.7	0.0
2016-May-11 Wed	###	98.46	###	###			###	###	0.0
2016-May-10 Tue	97.78	###	97.57	###	17,286	###	###	###	0.0
2016-May-09 Mon	97.21	97.71	###	97.44	13,379	###	66.6	66.6	###
2016-May-06 Fri	95.85	96.47	95.25	96.46			66.5	66.5	6.9
2016-May-05 Thu	96.2	###	###	###	14,173	0	###	###	0.0
2016-May-04 Wed	###	96.2	95.83	###			41.1	41.1	0.0
2016-May-03 Tue	95.5	96.47	94.55	96.2	12,650	###	###	###	###
2016-May-02 Mon	###	95.49	###	###			32.5	32.5	0.0
2016-Apr-29 Fri	###	###	###	###	11,022	0	25.2	25.2	0.0
2016-Apr-28 Thu	96.74	###	###	###	13,240	0	###	###	0.0
2016-Apr-27 Wed	95.5	96.27	94.73	96.27	21,624	###	80.5	80.5	###
2016-Apr-26 Tue	95.54	###	95.29	95.54			74.5	74.5	6.8
2016-Apr-22 Fri	95.77	95.82	95.25	95.46	26,472	###	34.6	34.6	6.8
2016-Apr-21 Thu	95.51	95.8	###	95.77			###	###	###
2016-Apr-20 Wed	95.29	95.41	###	###			###	###	0.0
2016-Apr-19 Tue	94.86	###	94.86	###	8,075	###	72.9	72.9	0.0
2016-Apr-18 Mon	###	###	###	###	9,285	0	23.8	23.8	0.0
2016-Apr-15 Fri	###	###	###	###	9,679	0	###	###	0.0
2016-Apr-14 Thu	###	96.45	###	###	17,082	823,779	68.0	68.0	0.0
2016-Apr-13 Wed	###	###	###	94.48	15,542	0	71.7	71.7	6.7
2016-Apr-12 Tue	###	94.25	###	93.87	15,449	###	###	###	###
2016-Apr-11 Mon	###	94.81	94.47	###			36.4	36.4	0.0
2016-Apr-08 Fri	###	94.52	###	94.52			###	###	###
2016-Apr-07 Thu	94.85	94.89	###	###			###	###	0.0
2016-Apr-06 Wed	94.23	94.4	###	###	10,758	507,777	26.9	26.9	0.0
2016-Apr-05 Tue	94.5	94.7	###	94.23			###	###	###
2016-Apr-04 Mon	###	###	###	###	11,277	0	###	###	0.0
2016-Apr-01 Fri	94.5	94.5	93.5	93.82			###	###	###
2016-Mar-31 Thu	94.51	94.76	###	94.48	18,520	877,477	26.4	26.4	6.7
2016-Mar-30 Wed	94.78	94.8	###	94.51			35.4	35.4	###
2016-Mar-29 Tue	###	###	###	94.46			###	###	6.7
2016-Mar-24 Thu	94.5	###	94.5	94.84			71.8	71.8	6.8
2016-Mar-23 Wed	94.82	94.82	93.75	###	92,272	###	28.8	28.8	0.0
2016-Mar-22 Tue	94.54	###	94.54	###	14,954	706,875	75.6	75.6	0.0
2016-Mar-21 Mon	94.81	94.81	###	###			32.0	32.0	0.0
2016-Mar-18 Fri	94.74	94.74	###	###	14,881	###	###	###	0.0
2016-Mar-17 Thu	###	###	###	94.22	22,379	0	23.6	23.6	6.7
2016-Mar-16 Wed	95.54	95.54	94.89	95.21	9,548	###	28.9	28.9	###
2016-Mar-15 Tue	94.51	###	###	94.58					6.8
2016-Mar-14 Mon	###	94.25	93.78	93.78			38.1	38.1	6.7
2016-Mar-11 Fri	94.4	94.4	###	###			27.9	27.9	0.0
2016-Mar-10 Thu	###	###	###	93.73			33.5	33.5	###
2016-Mar-09 Wed	93.72	94.4	93.53	93.72	11,845	###	###	###	6.7
2016-Mar-08 Tue	###	94.4	###	###	47,127	###	###	###	0.0
2016-Mar-07 Mon	94.88	###	94.2	###			30.4	30.4	0.0
2016-Mar-04 Fri	###	95.54	94.72	94.72			27.2	27.2	6.8
2016-Mar-03 Thu	###	###	###	95.42			24.5	24.5	6.8
2016-Mar-02 Wed	###	###	95.58	95.73			31.3	31.3	6.8
2016-Mar-01 Tue	###	###	###	###	8,724	0	###	###	0.0
2016-Feb-29 Mon	###	95.81	###	###	8,749	419,120	33.6	33.6	0.0
2016-Feb-26 Fri	94.5	94.7	###	94.2			###	###	6.7
2016-Feb-25 Thu	###	94.5	93.7	###			###	###	0.0
2016-Feb-24 Wed	###	###	###	###	16,378	0	###	###	0.0
2016-Feb-23 Tue	94.84	94.88	###	###			28.5	28.5	0.0
2016-Feb-22 Mon	###	###	###	###	9,422	0	###	###	0.0
2016-Feb-19 Fri	95.4	95.75	###	95.44			70.0	70.0	6.8
2016-Feb-18 Thu	###	###	95.27	95.87	15,457	###	###	###	6.8
2016-Feb-17 Wed	94.82	94.89	###	###			32.7	32.7	0.0
2016-Feb-16 Tue	###	94.5	93.74	###			66.9	66.9	0.0
2016-Feb-15 Mon	93.28	###	###	93.22	25,880	0	###	###	6.7
2016-Feb-12 Fri	###	###	91.5	91.83			###	###	###
2016-Feb-11 Thu	###	###	91.84	92.48			###	###	6.6
2016-Feb-10 Wed	93.45	###	###	93.24	25,551	0	48.4	48.4	###
2016-Feb-09 Tue	###	###	93.5	###	18,842	###	###	###	0.0
2016-Feb-08 Mon	95.2	95.2	###	###			###	###	0.0
2016-Feb-05 Fri	94.88	94.88	###	###			###	###	0.0
2016-Feb-04 Thu	###	95.54	94.57	###			###	###	0.0
2016-Feb-03 Wed	###	###	95.55	###			###	###	0.0
2016-Feb-02 Tue	###	###	96.46	###	11,857	###	###	###	0.0
2016-Feb-01 Mon	97.5	###	###	97.41			35.9	35.9	7.0
2016-Jan-29 Fri	95.47	###	###	95.48			68.4	68.4	6.8
2016-Jan-28 Thu	96.28	96.28	###	95.56	23,785	###	21.7	21.7	6.8
2016-Jan-27 Wed	###	###	95.85	###			###	###	0.0
2016-Jan-25 Mon	96.42	###	96.42	96.52			###	###	6.9
2016-Jan-22 Fri	94.84	###	94.2	94.55	14,380	###	###	###	###
2016-Jan-21 Thu	95.5	###	###	95.47	12,228	0	36.6	36.6	###
2016-Jan-20 Wed	###	###	###	###			###	###	0.0
2016-Jan-19 Tue	###	###	96.75	###			63.8	63.8	0.0
2016-Jan-18 Mon	96.71	###	###	###	16,227	0	33.4	33.4	0.0
2016-Jan-15 Fri	###	98.59	97.8	97.8	13,459	###	###	###	7.0
2016-Jan-14 Thu	###	###	96.85	###	28,377	1,374,156	33.5	33.5	0.0
2016-Jan-13 Wed	97.76	98.55	97.7	###			###	###	0.0
2016-Jan-12 Tue	97.7	97.8	97.25	97.43			###	###	###
2016-Jan-11 Mon	97.55	97.8	96.7	###	16,883	1,641,871	###	###	0.0
2016-Jan-08 Fri	98.46	98.46	97.73	97.81			###	###	###
2016-Jan-07 Thu	###	100.21	###	###	15,448	774,022	###	###	0.0
2016-Jan-06 Wed	100.45	100.45	99.55	99.7	11,070	###	###	###	###
2016-Jan-05 Tue	###	100.43	###	###			###	###	0.0
2016-Jan-04 Mon	###	###	###	100.2			69.0	69.0	7.2
2015-Dec-31 Thu	101.56	101.56	###	###	3,655	###	###	###	0.0
2015-Dec-30 Wed	###	###	###	###			###	###	0.0
2015-Dec-29 Tue	101.81	101.81	###	###	3,486	177,454	###	###	0.0
2015-Dec-24 Thu	###	###	101.58	101.58	7,926	###	32.1	32.1	7.3
2015-Dec-23 Wed	100.54	###	100.4	100.4	15,058	###	29.3	29.3	###
2015-Dec-22 Tue	101.46	101.46	###	###	24,346	1,235,072	21.1	21.1	0.0
2015-Dec-21 Mon	###	###	###	101.46	18,246	0	30.3	30.3	7.2
2015-Dec-18 Fri	###	103.5	102.44	102.44	21,974	###	24.2	24.2	7.3
2015-Dec-17 Thu	###	###	###	103.55			29.6	29.6	###
2015-Dec-16 Wed	###	###	###	102.59	43,875	0	67.7	67.7	7.3
2015-Dec-15 Tue	100.75	###	100.25	###			###	###	0.0
2015-Dec-14 Mon	###	###	100.87	###	31,648	###	###	###	0.0
2015-Dec-11 Fri	102.43	102.49	###	###			###	###	0.0
2015-Dec-10 Thu	102.55	102.76	###	101.49			###	###	###
2015-Dec-09 Wed	###	###	102.45	###			###	###	0.0
2015-Dec-08 Tue	102.7	104.5	102.7	103.45	25,475	###	###	###	###
2015-Dec-07 Mon	###	###	###	###	13,977	0	###	###	0.0
2015-Dec-04 Fri	###	###	###	101.86			28.8	28.8	7.3
2015-Dec-03 Thu	103.48	103.48	102.78	###	12,921	1,332,542	###	###	0.0
2015-Dec-02 Wed	103.86	103.89	###	103.52			36.0	36.0	7.4
2015-Dec-01 Tue	104.5	104.81	###	###	53,044	2,779,770	###	###	0.0
2015-Nov-30 Mon	104.75	105.23	104.52	104.81	13,224	###	74.4	74.4	###
2015-Nov-27 Fri	104.2	105.47	104.2	104.47	17,072	1,789,743	###	###	7.5
2015-Nov-26 Thu	###	104.5	103.88	104.21	8,886	###	###	###	###
2015-Nov-25 Wed	###	###	###	103.5			38.3	38.3	7.4
2015-Nov-24 Tue	104.78	###	104.29	104.4			###	###	7.5
2015-Nov-23 Mon	###	###	###	105.23	13,725	0	70.0	70.0	###
2015-Nov-20 Fri	105.4	105.48	104.77	104.85			26.6	26.6	###
2015-Nov-19 Thu	105.76	106.5	###	###			29.4	29.4	0.0
2015-Nov-18 Wed	###	###	104.27	104.88			###	###	###
2015-Nov-17 Tue	###	###	104.25	###	17,258	899,573	31.4	31.4	0.0
2015-Nov-16 Mon	###	102.88	###	102.45			28.9	28.9	7.3
2015-Nov-13 Fri	###	###	###	103.75	14,644	0	24.1	24.1	###
2015-Nov-12 Thu	106.77	106.82	105.21	105.23			20.4	20.4	###
2015-Nov-11 Wed	106.8	###	###	###			###	###	0.0
2015-Nov-10 Tue	107.41	107.41	###	106.79			###	###	7.6
2015-Nov-09 Mon	107.73	108.43	107.73	107.82	11,642	###	79.1	79.1	###
2015-Nov-06 Fri	###	###	106.4	###			67.1	67.1	0.0
2015-Nov-05 Thu	###	107.4	106.53	###			31.7	31.7	0.0
2015-Nov-04 Wed	106.5	###	106.21	###	12,051	###	###	###	0.0
2015-Nov-03 Tue	106.49	###	105.74	###	10,275	###	26.5	26.5	0.0
2015-Nov-02 Mon	106.48	106.48	105.28	###			###	###	0.0
2015-Oct-30 Fri	###	107.46	###	107.42	17,686	###	71.8	71.8	7.7
2015-Oct-29 Thu	106.81	107.55	###	106.76			###	###	7.6
2015-Oct-28 Wed	104.43	###	104.43	###			84.8	84.8	0.0
2015-Oct-27 Tue	104.75	104.78	###	104.46	7,682	402,459	###	###	###
2015-Oct-26 Mon	###	105.22	104.48	###	15,484	###	###	###	0.0
2015-Oct-23 Fri	104.28	###	103.75	103.86			###	###	7.4
2015-Oct-22 Thu	101.8	###	###	102.22			###	###	###
2015-Oct-21 Wed	###	###	101.28	###			65.0	65.0	0.0
2015-Oct-20 Tue	102.46	###	###	###	11,229	0	###	###	0.0
2015-Oct-19 Mon	102.25	102.7	###	###			###	###	0.0
2015-Oct-16 Fri	100.88	101.7	100.88	101.7			###	###	7.3
2015-Oct-15 Thu	###	###	99.5	###			###	###	0.0
2015-Oct-14 Wed	100.75	###	###	100.75	19,053	0	67.4	67.4	###
2015-Oct-13 Tue	100.4	100.79	###	100.58	15,255	768,775	75.6	75.6	7.2
2015-Oct-12 Mon	###	###	100.2	100.24	10,480	525,048	###	###	###
2015-Oct-09 Fri	101.5	101.79	100.82	###			22.7	22.7	0.0
2015-Oct-08 Thu	###	101.71	###	###			72.8	72.8	0.0
2015-Oct-07 Wed	###	###	100.29	100.4	10,471	###	###	###	###
2015-Oct-06 Tue	100.49	101.71	100.49	###	10,348	1,046,182	###	###	0.0
2015-Oct-05 Mon	99.57	100.23	99.54	###	7,944	793,486	###	###	0.0
2015-Oct-02 Fri	###	###	98.53	98.78	3,876	190,951	28.1	28.1	7.1
2015-Oct-01 Thu	98.4	99.2	98.21	###	11,080	1,093,651	###	###	0.0
2015-Sep-30 Wed	97.8	###	###	###			61.8	61.8	0.0
2015-Sep-29 Tue	###	###	97.5	###	14,424	703,170	###	###	0.0
2015-Sep-28 Mon	98.44	98.74	###	98.41	9,347	###	###	###	###
2015-Sep-25 Fri	98.57	98.78	98.25	98.78			###	###	7.1
2015-Sep-24 Thu	98.83	###	98.5	98.74	10,448	###	###	###	7.1
2015-Sep-23 Wed	###	###	###	97.76	10,923	0	###	###	7.0
2015-Sep-22 Tue	###	###	###	99.25	8,051	0	###	###	###
2015-Sep-21 Mon	98.2	###	97.7	###	11,979	585,174	37.7	37.7	0.0
2015-Sep-18 Fri	99.75	100.27	99.52	99.52			###	###	7.1
2015-Sep-17 Thu	###	100.42	###	###			###	###	0.0
2015-Sep-16 Wed	99.81	###	99.45	99.82			64.7	64.7	###
2015-Sep-15 Tue	99.43	99.43	###	98.75	13,755	683,829	35.5	35.5	###
2015-Sep-14 Mon	###	###	99.54	99.75			34.7	34.7	7.1
2015-Sep-11 Fri	###	###	###	###			31.7	31.7	0.0
2015-Sep-10 Thu	100.83	100.83	###	###	18,557	935,551	###	###	0.0
2015-Sep-09 Wed	100.52	###	100.5	###	15,275	###	###	###	0.0
2015-Sep-08 Tue	100.5	100.5	###	###	46,471	###	###	###	0.0
2015-Sep-07 Mon	###	100.58	###	###	34,780	1,749,086	73.8	73.8	0.0
2015-Sep-04 Fri	###	100.46	###	###			###	###	0.0
2015-Sep-03 Thu	###	###	###	100.2	12,678	0	###	###	7.2
2015-Sep-02 Wed	###	###	###	99.43			###	###	7.1
2015-Sep-01 Tue	99.8	99.8	98.44	###			###	###	0.0
2015-Aug-31 Mon	100.23	100.23	99.28	###	18,782	###	###	###	0.0
2015-Aug-28 Fri	###	100.42	99.51	###	12,884	1,287,949	69.6	69.6	0.0
2015-Aug-27 Thu	98.83	###	###	98.87			###	###	7.1
2015-Aug-26 Wed	###	###	95.4	96.87			###	###	###
2015-Aug-25 Tue	###	###	###	###			48.7	48.7	0.0
2015-Aug-24 Mon	###	###	###	###	50,742	0	40.4	40.4	0.0
2015-Aug-21 Fri	100.21	100.21	###	99.44			###	###	7.1
2015-Aug-20 Thu	###	###	101.21	101.58			###	###	7.3
2015-Aug-19 Wed	102.75	###	###	###	44,985	0	29.3	29.3	0.0
2015-Aug-18 Tue	###	103.26	102.54	102.84	13,045	###	38.2	38.2	7.3
2015-Aug-17 Mon	103.26	###	###	102.83			###	###	7.3
2015-Aug-14 Fri	102.87	102.87	###	102.4	12,256	630,387	###	###	7.3
2015-Aug-13 Thu	###	###	102.26	###			###	###	0.0
2015-Aug-12 Wed	104.41	104.41	###	103.87			###	###	###
2015-Aug-11 Tue	###	104.73	103.46	104.53	18,852	###	###	###	###
2015-Aug-10 Mon	###	###	102.5	###	17,259	884,523	68.5	68.5	0.0
2015-Aug-07 Fri	104.22	104.22	103.26	###			###	###	0.0
2015-Aug-06 Thu	###	###	103.46	###	15,081	780,140	76.6	76.6	0.0
2015-Aug-05 Wed	###	###	102.75	103.26	20,678	###	###	###	7.4
2015-Aug-04 Tue	104.82	104.82	103.48	103.48			21.4	21.4	###
2015-Aug-03 Mon	###	###	104.47	###	19,145	###	###	###	0.0
2015-Jul-31 Fri	105.21	###	###	105.23	20,779	0	###	###	###
2015-Jul-30 Thu	105.49	105.49	104.5	104.89	17,674	1,855,681	###	###	7.5
2015-Jul-29 Wed	103.89	###	103.8	###	20,487	1,063,275	###	###	0.0
2015-Jul-28 Tue	104.46	104.46	103.55	103.58	18,952	###	26.0	26.0	7.4
2015-Jul-27 Mon	104.54	104.73	###	104.54			###	###	7.5
2015-Jul-24 Fri	105.49	105.49	104.52	###	21,274	2,233,876	29.5	29.5	0.0
2015-Jul-23 Thu	###	###	###	###			72.1	72.1	0.0
2015-Jul-22 Wed	106.5	106.5	104.21	104.21	41,852	###	###	###	###
2015-Jul-21 Tue	106.5	###	105.56	106.41	22,288	###	###	###	###
2015-Jul-20 Mon	###	106.48	105.51	###			###	###	0.0
2015-Jul-17 Fri	105.24	###	###	105.25			68.9	68.9	7.5
2015-Jul-16 Thu	104.56	###	104.56	105.22	22,088	###	81.6	81.6	7.5
2015-Jul-15 Wed	103.26	103.86	103.21	###			65.5	65.5	0.0
2015-Jul-14 Tue	103.45	###	###	###			23.6	23.6	0.0
2015-Jul-13 Mon	###	###	101.75	###	9,958	###	75.1	75.1	0.0
2015-Jul-10 Fri	100.45	###	100.28	###	7,457	###	###	###	0.0
2015-Jul-09 Thu	###	###	###	99.73	16,775	0	###	###	###
2015-Jul-08 Wed	100.54	100.75	100.28	100.53	13,053	1,312,022	###	###	###
2015-Jul-07 Tue	100.21	100.59	100.21	100.54			68.0	68.0	###
2015-Jul-06 Mon	99.5	99.8	98.5	###			###	###	0.0
2015-Jul-03 Fri	###	###	###	99.82			###	###	###
2015-Jul-02 Thu	###	###	98.85	###			###	###	0.0
2015-Jul-01 Wed	98.5	###	97.7	###			18.2	18.2	0.0
2015-Jun-30 Tue	###	###	98.26	###			###	###	0.0
2015-Jun-29 Mon	###	###	###	###			39.8	39.8	0.0
2015-Jun-26 Fri	100.76	100.76	###	###	32,321	###	###	###	0.0
2015-Jun-25 Thu	###	###	###	###	40,483	0	35.1	35.1	0.0
2015-Jun-24 Wed	###	###	102.75	###			###	###	0.0
2015-Jun-23 Tue	###	103.55	102.7	103.53	21,543	2,221,621	76.5	76.5	###
2015-Jun-22 Mon	###	###	101.21	###			###	###	0.0
2015-Jun-19 Fri	###	101.8	###	###	13,849	###	70.6	70.6	0.0
2015-Jun-18 Thu	###	101.22	100.5	###	18,880	###	###	###	0.0
2015-Jun-17 Wed	100.7	###	100.7	###			###	###	0.0
2015-Jun-16 Tue	100.85	100.85	###	100.23	21,785	###	###	###	###
2015-Jun-15 Mon	###	101.7	###	###	37,070	###	29.3	29.3	0.0
2015-Jun-12 Fri	101.84	###	101.74	###			72.6	72.6	0.0
2015-Jun-11 Thu	###	102.47	101.55	###	27,852	2,841,182	###	###	0.0
2015-Jun-10 Wed	###	###	###	###	42,776	0	###	###	0.0
2015-Jun-09 Tue	###	###	101.27	###			34.9	34.9	0.0
2015-Jun-05 Fri	###	###	102.23	102.43	14,645	748,579	23.7	23.7	###
2015-Jun-04 Thu	102.83	###	###	###			80.6	80.6	0.0
2015-Jun-03 Wed	102.52	102.52	101.25	101.8			31.4	31.4	###
2015-Jun-02 Tue	103.77	103.77	###	102.78	25,475	1,321,770	###	###	###
2015-Jun-01 Mon	104.23	104.23	###	103.55			28.7	28.7	###
2015-May-29 Fri	###	###	###	104.29	17,374	0	23.4	23.4	###
2015-May-28 Thu	###	###	###	103.55			###	###	###
2015-May-27 Wed	###	102.48	###	###			33.7	33.7	0.0
2015-May-26 Tue	102.5	102.5	###	###	40,829	2,092,486	###	###	0.0
2015-May-25 Mon	102.75	###	###	###	12,078	0	30.6	30.6	0.0
2015-May-22 Fri	###	###	###	###	15,647	0	###	###	0.0
2015-May-21 Thu	###	102.44	###	###			27.5	27.5	0.0
2015-May-20 Wed	###	101.55	###	###			70.2	70.2	0.0
2015-May-19 Tue	100.5	101.25	100.41	100.47	18,151	###	39.7	39.7	###
2015-May-18 Mon	###	100.7	###	###			39.9	39.9	0.0
2015-May-15 Fri	99.48	100.25	99.48	###			###	###	0.0
2015-May-14 Thu	###	###	###	98.2			###	###	7.0
2015-May-13 Wed	100.22	100.22	99.21	###	27,026	###	27.1	27.1	0.0
2015-May-12 Tue	101.27	101.27	100.42	100.55	12,985	1,309,472	###	###	7.2
2015-May-11 Mon	101.54	101.55	100.86	###			36.9	36.9	0.0
2015-May-08 Fri	100.44	100.46	98.58	###			25.2	25.2	0.0
2015-May-07 Thu	99.5	99.5	98.57	98.59	27,643	2,737,624	###	###	7.0
2015-May-06 Wed	###	###	99.48	99.7	21,941	1,091,345	###	###	###
2015-May-05 Tue	102.48	102.48	100.84	###			###	###	0.0
2015-May-04 Mon	101.57	102.27	101.57	101.82	14,171	###	68.7	68.7	7.3
2015-May-01 Fri	###	100.85	###	100.55	18,678	###	###	###	7.2
2015-Apr-30 Thu	###	###	99.44	99.78	38,970	1,937,588	###	###	7.1
2015-Apr-29 Wed	100.77	100.77	###	100.23			34.8	34.8	###
2015-Apr-28 Tue	###	###	101.4	###			###	###	0.0
2015-Apr-27 Mon	###	###	101.7	101.88	13,140	###	###	###	7.3
2015-Apr-24 Fri	102.29	102.29	101.77	101.8	14,878	###	21.9	21.9	###
2015-Apr-23 Thu	###	102.21	101.58	###	9,051	922,251	###	###	0.0
2015-Apr-22 Wed	102.48	102.48	###	###			###	###	0.0
2015-Apr-21 Tue	###	102.73	###	102.49	21,948	1,127,359	###	###	###
2015-Apr-20 Mon	###	###	###	###			9.6	9.6	0.0
2015-Apr-17 Fri	###	###	101.46	###			###	###	0.0
2015-Apr-16 Thu	###	###	###	###	45,151	0	###	###	0.0
2015-Apr-15 Wed	103.2	###	###	103.23	21,448	0	76.3	76.3	###
2015-Apr-14 Tue	103.5	103.5	###	###	24,743	1,280,450	26.9	26.9	0.0
2015-Apr-13 Mon	102.5	###	102.42	###	20,686	###	###	###	0.0
2015-Apr-10 Fri	###	###	###	###			71.2	71.2	0.0
2015-Apr-09 Thu	###	###	###	###			23.9	23.9	0.0
2015-Apr-08 Wed	###	102.53	101.45	101.78			###	###	7.3
2015-Apr-07 Tue	102.44	104.5	###	101.41			28.5	28.5	###
2015-Apr-02 Thu	###	101.86	###	101.46	15,177	###	###	###	7.2
2015-Apr-01 Wed	100.78	###	99.53	###			26.5	26.5	0.0
2015-Mar-31 Tue	###	###	###	101.45			###	###	###
2015-Mar-30 Mon	###	100.26	99.41	###	16,083	1,605,646	77.2	77.2	0.0
2015-Mar-27 Fri	99.29	99.55	98.48	###			24.5	24.5	0.0
2015-Mar-26 Thu	###	###	###	99.5			###	###	7.1
2015-Mar-25 Wed	100.24	100.24	###	99.75	18,542	929,325	###	###	7.1
2015-Mar-24 Tue	###	###	99.84	100.26			###	###	###
2015-Mar-23 Mon	###	###	###	100.5			###	###	7.2
2015-Mar-20 Fri	100.79	101.51	100.7	100.73			29.2	29.2	###
2015-Mar-19 Thu	100.75	###	###	100.79			68.5	68.5	###
2015-Mar-18 Wed	101.2	101.28	###	100.71			30.2	30.2	###
2015-Mar-17 Tue	100.7	###	###	100.29	13,443	0	###	###	###
2015-Mar-16 Mon	###	###	###	99.2	29,340	0	###	###	7.1
2015-Mar-13 Fri	99.87	99.87	###	99.4	18,881	942,822	###	###	###
2015-Mar-12 Thu	###	###	99.52	###	17,056	###	###	###	0.0
2015-Mar-11 Wed	100.26	100.48	99.55	###			###	###	0.0
2015-Mar-10 Tue	###	###	100.5	###	21,079	###	###	###	0.0
2015-Mar-09 Mon	###	100.23	99.75	###			78.3	78.3	0.0
2015-Mar-06 Fri	100.57	101.24	###	###	20,823	###	28.0	28.0	0.0
2015-Mar-05 Thu	###	100.75	###	100.29			32.3	32.3	###
2015-Mar-04 Wed	100.8	###	100.29	###	15,826	###	35.7	35.7	0.0
2015-Mar-03 Tue	###	102.28	100.8	100.8			###	###	7.2
2015-Mar-02 Mon	101.43	###	###	###	20,978	0	###	###	0.0
2015-Feb-27 Fri	###	###	###	###			###	###	0.0
2015-Feb-26 Thu	100.57	100.71	###	###			###	###	0.0
2015-Feb-25 Wed	101.71	###	###	100.29	20,556	0	###	###	###
2015-Feb-24 Tue	###	101.23	###	###	17,424	###	72.7	72.7	0.0
2015-Feb-23 Mon	100.22	###	100.22	###	18,450	924,529	###	###	0.0
2015-Feb-20 Fri	###	100.79	###	100.2			33.2	33.2	7.2
2015-Feb-19 Thu	###	100.82	###	###			75.6	75.6	0.0
2015-Feb-18 Wed	###	###	99.86	###	17,178	###	66.1	66.1	0.0
2015-Feb-17 Tue	###	###	99.75	###			###	###	0.0
2015-Feb-16 Mon	100.53	101.27	###	100.5			31.9	31.9	7.2
2015-Feb-13 Fri	100.27	###	99.86	100.22			###	###	7.2
2015-Feb-12 Thu	99.76	###	99.72	100.44	18,751	934,924	80.0	80.0	7.2
2015-Feb-11 Wed	98.8	###	###	###			74.2	74.2	0.0
2015-Feb-10 Tue	###	###	###	97.79			28.3	28.3	7.0
2015-Feb-09 Mon	###	98.54	97.85	98.21	13,974	1,372,176	###	###	###
2015-Feb-06 Fri	###	98.83	97.8	###			###	###	0.0
2015-Feb-05 Thu	###	###	###	97.58	30,656	0	25.2	25.2	###
2015-Feb-04 Wed	###	98.81	97.85	###			27.9	27.9	0.0
2015-Feb-03 Tue	###	98.45	96.2	###			###	###	0.0
2015-Feb-02 Mon	###	###	###	###	20,476	0	24.1	24.1	0.0
2015-Jan-30 Fri	###	97.86	96.8	###	24,773	2,411,156	71.3	71.3	0.0
2015-Jan-29 Thu	###	###	###	###			25.8	25.8	0.0
2015-Jan-28 Wed	96.58	96.58	###	###	22,459	1,084,545	###	###	0.0
2015-Jan-27 Tue	96.56	97.24	96.51	96.51	16,785	1,626,046	30.8	30.8	###
2015-Jan-23 Fri	95.5	###	95.27	95.71	49,259	2,346,452	68.9	68.9	###
2015-Jan-22 Thu	###	94.43	###	###			72.8	72.8	0.0
2015-Jan-21 Wed	92.22	###	###	92.23			66.9	66.9	6.6
2015-Jan-20 Tue	###	###	###	91.79			77.0	77.0	###
2015-Jan-19 Mon	91.24	94.2	###	91.29	14,088	663,544	###	###	###
2015-Jan-16 Fri	###	###	89.51	###	20,144	901,544	22.7	22.7	0.0
2015-Jan-15 Thu	###	###	90.87	###	20,321	923,284	###	###	0.0
2015-Jan-14 Wed	###	###	###	92.21	18,276	0	###	###	###
2015-Jan-13 Tue	###	92.27	91.25	91.58	50,349	4,620,024	26.1	26.1	###
2015-Jan-12 Mon	91.88	91.89	###	###	17,859	###	###	###	0.0
2015-Jan-09 Fri	93.76	93.76	92.84	###			18.3	18.3	0.0
2015-Jan-08 Thu	###	###	###	92.2	25,056	0	###	###	6.6
2015-Jan-07 Wed	###	###	###	91.51	9,820	0	29.9	29.9	###
2015-Jan-06 Tue	###	###	91.5	91.77	21,582	987,376	25.0	25.0	6.6
2015-Jan-05 Mon	###	###	###	###			18.8	18.8	0.0
2015-Jan-02 Fri	###	###	93.51	###			62.5	62.5	0.0
2014-Dec-31 Wed	###	###	93.54	###	9,884	462,274	###	###	0.0
2014-Dec-30 Tue	95.7	95.71	95.2	95.48	9,852	940,422	###	###	6.8
2014-Dec-29 Mon	95.75	###	95.75	95.75	17,589	842,073	###	###	###
2014-Dec-24 Wed	###	###	95.58	95.58	22,728	1,086,171	25.4	25.4	6.8
2014-Dec-23 Tue	###	95.72	###	###	27,023	1,293,320	39.0	39.0	0.0
2014-Dec-22 Mon	###	###	94.5	94.75	21,920	1,035,720	###	###	6.8
2014-Dec-19 Fri	###	95.53	94.85	###			61.8	61.8	0.0
2014-Dec-18 Thu	###	93.84	###	93.42	26,951	1,264,540	66.2	66.2	6.7
2014-Dec-17 Wed	###	###	###	###			72.3	72.3	0.0
2014-Dec-16 Tue	###	###	###	91.43			76.3	76.3	###
2014-Dec-15 Mon	92.51	92.59	###	92.23	23,057	1,067,423	33.1	33.1	6.6
2014-Dec-12 Fri	93.81	###	###	###	18,549	0	23.0	23.0	0.0
2014-Dec-11 Thu	###	###	92.42	92.86	24,420	1,128,448	###	###	6.6
2014-Dec-10 Wed	###	###	###	###	28,189	0	###	###	0.0
2014-Dec-09 Tue	###	95.53	94.81	###			###	###	0.0
2014-Dec-08 Mon	###	###	95.21	###	30,728	###	###	###	0.0
2014-Dec-05 Fri	###	###	###	###			31.8	31.8	0.0
2014-Dec-04 Thu	95.22	95.22	94.25	###	17,252	###	25.8	25.8	0.0
2014-Dec-03 Wed	###	94.86	###	###	20,656	###	###	###	0.0
2014-Dec-02 Tue	93.5	93.59	###	###			###	###	0.0
2014-Dec-01 Mon	93.72	###	###	###			53.6	53.6	0.0
2014-Nov-28 Fri	###	93.72	###	93.72			81.8	81.8	6.7
2014-Nov-27 Thu	93.25	###	92.52	92.71	28,370	###	###	###	6.6
2014-Nov-26 Wed	###	93.41	92.73	92.89			###	###	###
2014-Nov-25 Tue	91.82	###	91.82	91.88	30,947	1,420,776	77.6	77.6	6.6
2014-Nov-24 Mon	91.41	91.46	###	###			29.9	29.9	0.0
2014-Nov-21 Fri	###	###	90.87	###			###	###	0.0
2014-Nov-20 Thu	###	91.77	###	91.47	23,789	1,091,558	83.0	83.0	###
2014-Nov-19 Wed	###	###	###	90.8			81.2	81.2	6.5
2014-Nov-18 Tue	89.7	###	89.5	89.83			###	###	###
2014-Nov-17 Mon	89.56	89.56	88.5	###			28.1	28.1	0.0
2014-Nov-14 Fri	89.5	89.71	89.26	89.56	16,076	###	###	###	6.4
2014-Nov-13 Thu	###	###	###	89.55			35.1	35.1	###
2014-Nov-12 Wed	###	###	89.5	89.75	14,444	###	###	###	###
2014-Nov-11 Tue	###	90.4	89.81	90.21	13,523	1,218,489	###	###	###
2014-Nov-10 Mon	###	###	###	89.4			23.2	23.2	6.4
2014-Nov-07 Fri	90.5	90.8	###	90.8			###	###	6.5
2014-Nov-06 Thu	###	90.57	89.85	###			42.6	42.6	0.0
2014-Nov-05 Wed	###	88.43	87.73	###			74.6	74.6	0.0
2014-Nov-04 Tue	###	###	88.26	88.29	31,257	1,379,371	25.7	25.7	###
2014-Nov-03 Mon	###	###	###	###	11,728	0	###	###	0.0
2014-Oct-31 Fri	###	###	###	###			###	###	0.0
2014-Oct-30 Thu	###	###	86.41	###	12,721	###	###	###	0.0
2014-Oct-29 Wed	86.5	86.5	86	###			###	###	0.0
2014-Oct-28 Tue	###	###	###	###			###	###	0.0
2014-Oct-27 Mon	###	###	86	86.24	17,779	###	###	###	###
2014-Oct-24 Fri	85.71	86.42	85.54	85.89	17,548	1,508,777	###	###	###
2014-Oct-23 Thu	###	85.4	85	###	13,127	1,118,420	###	###	0.0
2014-Oct-22 Wed	###	85.5	###	###	29,276	1,251,549	###	###	0.0
2014-Oct-21 Tue	84.47	84.5	83.53	83.59			###	###	###
2014-Oct-20 Mon	###	###	###	###	20,180	0	###	###	0.0
2014-Oct-17 Fri	82.8	83	###	82.48	31,882	###	###	###	###
2014-Oct-16 Thu	###	###	82.46	###			30.7	30.7	0.0
2014-Oct-15 Wed	85.26	85.43	84.51	84.78	43,771	3,719,221	26.7	26.7	6.1
2014-Oct-14 Tue	###	###	84	84.22			20.9	20.9	6.0
2014-Oct-13 Mon	85.49	85.49	###	###	25,725	###	###	###	0.0
2014-Oct-10 Fri	###	86.21	85.51	85.55			33.0	33.0	###
2014-Oct-09 Thu	87.25	87.25	86.51	86.77			###	###	6.2
2014-Oct-08 Wed	###	###	85.57	###			30.7	30.7	0.0
2014-Oct-07 Tue	88	88	###	87.49	15,749	692,956	33.9	33.9	###
2014-Oct-06 Mon	88.26	88.78	###	###			###	###	0.0
2014-Oct-03 Fri	###	###	###	###	23,171	0	68.4	68.4	0.0
2014-Oct-02 Thu	88.26	88.26	###	###			21.8	21.8	0.0
2014-Oct-01 Wed	88.46	89.51	88.46	89.47			75.5	75.5	###
2014-Sep-30 Tue	###	###	88.47	88.82			23.5	23.5	6.3
2014-Sep-29 Mon	###	89.75	###	89.75			81.9	81.9	###
2014-Sep-26 Fri	###	###	###	###			70.2	70.2	0.0
2014-Sep-25 Thu	###	89.5	###	89.49			###	###	6.4
2014-Sep-24 Wed	88.78	###	88.48	88.51			###	###	6.3
2014-Sep-23 Tue	###	###	88.75	88.78			###	###	###
2014-Sep-22 Mon	###	89.24	88.4	###	29,452	2,615,926	43.4	43.4	0.0
2014-Sep-19 Fri	88.8	89.21	88.48	88.78	27,053	2,403,523	30.5	30.5	###
2014-Sep-18 Thu	87.79	###	87.79	###			###	###	0.0
2014-Sep-17 Wed	87.24	87.25	86.75	###			###	###	0.0
2014-Sep-16 Tue	87.25	87.25	86.77	87.2	17,641	1,534,943	###	###	6.2
2014-Sep-15 Mon	###	###	###	86.89			38.7	38.7	###
2014-Sep-12 Fri	86.44	###	86.44	###	14,579	###	77.6	77.6	0.0
2014-Sep-11 Thu	###	86.46	85.51	###	35,725	###	###	###	0.0
2014-Sep-10 Wed	###	###	###	85.49	16,470	0	79.0	79.0	###
2014-Sep-09 Tue	###	###	###	84.87			68.1	68.1	6.1
2014-Sep-08 Mon	###	84.75	84.5	84.59	17,559	###	37.3	37.3	6.0
2014-Sep-05 Fri	###	###	###	84.59			35.2	35.2	6.0
2014-Sep-04 Thu	###	85.2	###	84.87	15,648	###	32.8	32.8	6.1
2014-Sep-03 Wed	85.56	85.57	###	85.26	17,621	###	26.9	26.9	###
2014-Sep-02 Tue	84.49	85.26	84.49	###	10,024	850,787	73.0	73.0	0.0
2014-Sep-01 Mon	85	###	###	84.75	13,653	0	###	###	###
2014-Aug-29 Fri	85	###	84.46	###			26.9	26.9	0.0
2014-Aug-28 Thu	###	###	84.5	###	19,986	###	29.4	29.4	0.0
2014-Aug-27 Wed	###	###	84.77	###	15,956	###	29.4	29.4	0.0
2014-Aug-26 Tue	85.25	85.46	84.77	84.77			31.2	31.2	6.1
2014-Aug-25 Mon	84.77	###	###	84.54			32.1	32.1	6.0
2014-Aug-22 Fri	###	###	84.47	84.47	14,545	###	###	###	###
2014-Aug-21 Thu	84.86	84.87	84.41	84.75			35.8	35.8	###
2014-Aug-20 Wed	84.25	84.73	###	###	15,956	675,975	###	###	0.0
2014-Aug-19 Tue	###	###	83.74	###			###	###	0.0
2014-Aug-18 Mon	83.58	###	83.5	###	15,776	658,648	###	###	0.0
2014-Aug-15 Fri	###	83.85	83.25	83.25	11,483	###	29.0	29.0	###
2014-Aug-14 Thu	###	83.72	83.21	###	23,586	###	23.2	23.2	0.0
2014-Aug-13 Wed	###	83.45	82.81	###	11,921	###	###	###	0.0
2014-Aug-12 Tue	###	83.58	###	83.23			###	###	5.9
2014-Aug-11 Mon	###	###	82.59	###	23,687	978,154	33.4	33.4	0.0
2014-Aug-08 Fri	82.74	82.74	81.86	###	30,820	2,536,486	###	###	0.0
2014-Aug-07 Thu	82.25	###	###	###			###	###	0.0
2014-Aug-06 Wed	82.76	82.76	###	###	15,556	###	###	###	0.0
2014-Aug-05 Tue	83.2	83.2	###	82.75	17,882	###	34.2	34.2	###
2014-Aug-04 Mon	###	###	###	82.75	16,373	0	26.9	26.9	###
2014-Aug-01 Fri	###	###	###	83.51	30,270	0	29.0	29.0	###
2014-Jul-31 Thu	84.87	84.87	84.41	84.42			27.7	27.7	###
2014-Jul-30 Wed	84.7	84.77	84.25	###			24.9	24.9	0.0
2014-Jul-29 Tue	84.73	84.73	###	84.46	18,359	777,779	###	###	6.0
2014-Jul-28 Mon	84.57	84.82	###	84.82			###	###	6.1
2014-Jul-25 Fri	84.86	###	84.43	84.7	16,672	###	###	###	###
2014-Jul-24 Thu	84.59	85	84	###	24,186	###	27.6	27.6	0.0
2014-Jul-23 Wed	84.81	84.81	83.87	###			19.6	19.6	0.0
2014-Jul-22 Tue	###	###	###	###			29.2	29.2	0.0
2014-Jul-21 Mon	###	###	###	84.4	14,085	0	72.6	72.6	6.0
2014-Jul-18 Fri	84.52	84.52	83.73	###			21.5	21.5	0.0
2014-Jul-17 Thu	84.72	###	###	84.7	16,885	0	35.5	35.5	###
2014-Jul-16 Wed	84.83	84.83	84.52	84.57	20,823	1,763,187	28.4	28.4	###
2014-Jul-15 Tue	###	###	###	84.26			###	###	6.0
2014-Jul-14 Mon	83.74	84	###	84	7,754	###	###	###	6.0
2014-Jul-11 Fri	84	###	83.56	83.72			###	###	###
2014-Jul-10 Thu	84.4	84.41	###	###			27.2	27.2	0.0
2014-Jul-09 Wed	84.42	84.42	###	###	13,689	###	###	###	0.0
2014-Jul-08 Tue	85.23	85.23	84.56	84.7			###	###	###
2014-Jul-07 Mon	###	###	###	85.23			###	###	6.1
2014-Jul-04 Fri	###	85.7	###	85.25	22,074	945,870	69.0	69.0	###
2014-Jul-03 Thu	84.5	84.78	84.25	84.73	19,954	###	###	###	6.1
2014-Jul-02 Wed	84	84.2	###	###	23,046	###	###	###	0.0
2014-Jul-01 Tue	83.7	###	###	83.49			27.9	27.9	###
2014-Jun-30 Mon	###	###	83.5	###	23,158	966,846	34.3	34.3	0.0
2014-Jun-27 Fri	###	###	83.2	###			24.9	24.9	0.0
2014-Jun-26 Thu	###	###	###	###	15,354	0	20.7	20.7	0.0
2014-Jun-25 Wed	###	###	###	84.25	10,483	0	25.1	25.1	6.0
2014-Jun-24 Tue	86.42	86.46	###	###			29.6	29.6	0.0
2014-Jun-23 Mon	86.75	###	###	###	19,328	0	###	###	0.0
2014-Jun-20 Fri	86.26	86.75	86.21	86.45			###	###	6.2
2014-Jun-19 Thu	86.2	###	###	86.26			###	###	###
2014-Jun-18 Wed	86.5	86.59	###	86.2			###	###	6.2
2014-Jun-17 Tue	85.58	###	85.58	###			###	###	0.0
2014-Jun-16 Mon	###	###	###	###	10,153	0	26.1	26.1	0.0
2014-Jun-13 Fri	85.5	85.52	###	85.23			27.2	27.2	6.1
2014-Jun-12 Thu	86.2	86.27	85.75	85.75			30.4	30.4	6.1
2014-Jun-11 Wed	86.55	###	###	86.24			###	###	###
2014-Jun-10 Tue	86.83	86.83	###	###	17,088	741,875	###	###	0.0
2014-Jun-06 Fri	###	###	###	###			###	###	0.0
2014-Jun-05 Thu	86.2	86.46	85.79	###			36.4	36.4	0.0
2014-Jun-04 Wed	86.78	86.79	###	###			29.3	29.3	0.0
2014-Jun-03 Tue	86.8	###	###	###	11,520	0	###	###	0.0
2014-Jun-02 Mon	###	86.73	###	86.5			77.4	77.4	6.2
2014-May-30 Fri	###	###	85.55	85.57			###	###	6.1
2014-May-29 Thu	86.42	86.42	85.88	86.2	18,040	1,554,146	29.5	29.5	6.2
2014-May-28 Wed	###	###	###	###	21,021	0	###	###	0.0
2014-May-27 Tue	86.4	86.45	###	###			28.7	28.7	0.0
2014-May-26 Mon	###	###	###	###			27.8	27.8	0.0
2014-May-23 Fri	###	###	85.75	85.8	13,240	###	23.4	23.4	6.1
2014-May-22 Thu	85.72	86.26	85.72	85.88	25,725	###	###	###	6.1
2014-May-21 Wed	85.5	85.5	85.25	###	18,070	1,542,726	###	###	0.0
2014-May-20 Tue	85	85.43	###	###			75.6	75.6	0.0
2014-May-19 Mon	###	85.25	84.77	###	7,145	###	81.1	81.1	0.0
2014-May-16 Fri	85.23	85.25	84.59	###	13,156	###	24.0	24.0	0.0
2014-May-15 Thu	###	85.4	###	###			25.9	25.9	0.0
2014-May-14 Wed	85.7	85.7	85.2	###			###	###	0.0
2014-May-13 Tue	###	###	###	###	15,170	0	78.1	78.1	0.0
2014-May-12 Mon	85.24	85.24	###	###	13,241	###	###	###	0.0
2014-May-09 Fri	85	###	###	84.7			###	###	###
2014-May-08 Thu	###	85.5	84.59	###			21.9	21.9	0.0
2014-May-07 Wed	85	85.7	84.25	###			###	###	0.0
2014-May-06 Tue	###	###	85.2	###	15,455	658,383	###	###	0.0
2014-May-05 Mon	###	###	###	###			26.3	26.3	0.0
2014-May-02 Fri	###	###	85.7	###			30.3	30.3	0.0
2014-May-01 Thu	86	###	###	###	11,443	0	40.0	40.0	0.0
2014-Apr-30 Wed	85.72	85.72	###	###	19,123	###	26.3	26.3	0.0
2014-Apr-29 Tue	###	###	###	85.59			###	###	###
2014-Apr-28 Mon	###	###	###	###			###	###	0.0
2014-Apr-24 Thu	85.44	85.48	85	###			23.9	23.9	0.0
2014-Apr-23 Wed	###	85.21	84.29	###	13,657	###	76.8	76.8	0.0
2014-Apr-22 Tue	###	84.48	83.83	83.83			32.8	32.8	6.0
2014-Apr-17 Thu	83.54	83.54	83	83.24	15,527	###	###	###	5.9
2014-Apr-16 Wed	###	###	###	###	11,526	0	###	###	0.0
2014-Apr-15 Tue	82.58	82.58	###	82.42			31.1	31.1	5.9
2014-Apr-14 Mon	82.4	82.4	###	81.87	14,158	###	35.5	35.5	5.8
2014-Apr-11 Fri	82.89	###	###	###	32,954	0	32.0	32.0	0.0
2014-Apr-10 Thu	84	###	###	###	12,756	0	###	###	0.0
2014-Apr-09 Wed	###	85.25	82.78	###			21.6	21.6	0.0
2014-Apr-08 Tue	###	###	83.41	83.47	17,081	###	###	###	6.0
2014-Apr-07 Mon	84.47	84.47	83.86	###			###	###	0.0
2014-Apr-04 Fri	84.87	###	84.87	85			###	###	###
2014-Apr-03 Thu	###	###	84.8	###	46,747	1,982,072	75.5	75.5	0.0
2014-Apr-02 Wed	###	###	84.7	###			33.1	33.1	0.0
2014-Apr-01 Tue	###	###	83.8	84.25	23,785	###	###	###	6.0
2014-Mar-31 Mon	###	###	###	84.25			###	###	6.0
2014-Mar-28 Fri	83.52	83.52	82.7	82.85			22.3	22.3	5.9
2014-Mar-27 Thu	###	###	83	###			###	###	0.0
2014-Mar-26 Wed	###	###	83.56	83.56	17,077	713,477	26.2	26.2	6.0
2014-Mar-25 Tue	83.7	83.7	###	83.56	23,552	985,651	34.4	34.4	6.0
2014-Mar-24 Mon	###	###	83.7	83.85	14,053	###	28.6	28.6	###
2014-Mar-21 Fri	84.21	###	###	84.29	13,020	0	68.1	68.1	###
2014-Mar-20 Thu	83.78	###	83.78	###	13,359	###	###	###	0.0
2014-Mar-19 Wed	83.85	84.27	83.74	83.74			###	###	###
2014-Mar-18 Tue	###	###	###	83.87	22,070	0	32.8	32.8	###
2014-Mar-17 Mon	83.5	83.52	###	###	12,655	528,472	###	###	0.0
2014-Mar-14 Fri	84.5	84.5	83.5	###			28.8	28.8	0.0
2014-Mar-13 Thu	###	85.47	###	###	25,986	###	###	###	0.0
2014-Mar-12 Wed	85.78	85.79	###	###	16,729	###	###	###	0.0
2014-Mar-11 Tue	85.5	85.77	###	###			###	###	0.0
2014-Mar-10 Mon	###	85.8	###	###			###	###	0.0
2014-Mar-07 Fri	85.7	85.88	85.22	85.4	26,859	2,297,787	###	###	###
2014-Mar-06 Thu	###	###	###	85.78			23.4	23.4	6.1
2014-Mar-05 Wed	###	###	###	86.25	15,726	0	###	###	###
2014-Mar-04 Tue	85.5	85.5	###	###	18,272	781,128	###	###	0.0
2014-Mar-03 Mon	86.4	86.4	###	85.8	13,629	588,772	###	###	6.1
2014-Feb-28 Fri	85.75	86.22	85.7	###	10,027	861,920	78.4	78.4	0.0
2014-Feb-27 Thu	85.85	###	85.5	85.75	19,346	827,041	35.5	35.5	6.1
2014-Feb-26 Wed	85.26	85.82	85.26	###	21,988	1,880,853	###	###	0.0
2014-Feb-25 Tue	85.58	85.58	###	###	16,148	690,972	32.5	32.5	0.0
2014-Feb-24 Mon	###	85.71	###	###	16,375	701,750	###	###	0.0
2014-Feb-21 Fri	85	85.23	84.59	###	27,858	2,365,422	###	###	0.0
2014-Feb-20 Thu	###	84.72	84.22	###			70.9	70.9	0.0
2014-Feb-19 Wed	84.75	84.87	84.54	84.78			###	###	6.1
2014-Feb-18 Tue	84.7	84.79	###	###			30.5	30.5	0.0
2014-Feb-17 Mon	###	###	###	###			25.9	25.9	0.0
2014-Feb-14 Fri	84.4	84.42	83.84	###	21,982	1,849,345	###	###	0.0
2014-Feb-13 Thu	84	84.49	83.46	84.25	17,142	###	72.5	72.5	6.0
2014-Feb-12 Wed	###	83.75	###	###	32,045	1,341,884	###	###	0.0
2014-Feb-11 Tue	83.55	83.55	82.53	82.7			19.7	19.7	5.9
2014-Feb-10 Mon	83.57	###	###	83.2	14,687	0	28.3	28.3	5.9
2014-Feb-07 Fri	81.5	###	81.5	82.41			74.5	74.5	###
2014-Feb-06 Thu	###	###	80.7	###	20,688	###	21.3	21.3	0.0
2014-Feb-05 Wed	81.5	81.5	###	81.26			###	###	5.8
2014-Feb-04 Tue	83.7	83.7	81	###	30,326	2,497,346	12.0	12.0	0.0
2014-Feb-03 Mon	###	84.55	83.8	83.8			28.1	28.1	6.0
2014-Jan-31 Fri	84.84	###	84.2	###			###	###	0.0
2014-Jan-30 Thu	85.21	85.28	84.75	###			31.2	31.2	0.0
2014-Jan-29 Wed	###	###	###	###	19,543	0	73.0	73.0	0.0
2014-Jan-28 Tue	###	###	84.75	###	20,045	###	35.8	35.8	0.0
2014-Jan-24 Fri	###	87.52	87	87.43	17,523	1,529,056	71.4	71.4	6.2
2014-Jan-23 Thu	###	87.7	86.85	###			39.6	39.6	0.0
2014-Jan-22 Wed	87.72	87.72	86.7	###	18,151	1,582,948	###	###	0.0
2014-Jan-21 Tue	87.57	87.76	87.29	87.42			24.4	24.4	6.2
2014-Jan-20 Mon	88	88	###	87.47	15,746	692,824	###	###	6.2
2014-Jan-17 Fri	87.89	87.89	###	###	9,187	403,722	28.9	28.9	0.0
2014-Jan-16 Thu	86.59	###	86.59	87.85	8,542	369,825	77.7	77.7	6.3
2014-Jan-15 Wed	###	###	85.5	###			###	###	0.0
2014-Jan-14 Tue	84.44	84.48	84.2	84.25	10,472	###	###	###	6.0
2014-Jan-13 Mon	85.8	85.8	84.59	84.59	15,474	###	20.0	20.0	6.0
2014-Jan-10 Fri	###	###	85.8	85.85			26.1	26.1	6.1
2014-Jan-09 Thu	###	###	85.55	85.75			###	###	6.1
2014-Jan-08 Wed	86.53	86.53	###	###			26.8	26.8	0.0
2014-Jan-07 Tue	85.2	85.54	84.85	85.47	21,346	1,818,572	###	###	###
2014-Jan-06 Mon	85.5	85.5	###	85.23	15,221	###	###	###	6.1
2014-Jan-03 Fri	86.27	86.27	84.88	###			18.1	18.1	0.0
2014-Jan-02 Thu	86.48	87.44	86.48	86.5			###	###	6.2
2013-Dec-31 Tue	87	87	86.48	86.48	2,754	238,881	###	###	6.2
2013-Dec-30 Mon	###	###	86.71	###	6,848	###	26.7	26.7	0.0
2013-Dec-27 Fri	86.5	86.72	###	###	5,327	230,978	###	###	0.0
2013-Dec-24 Tue	85.55	###	###	###	8,579	0	###	###	0.0
2013-Dec-23 Mon	###	###	###	###			###	###	0.0
2013-Dec-20 Fri	85.45	85.55	###	85.47	19,755	845,020	###	###	###
2013-Dec-19 Thu	84.88	85.71	84.88	85.47			70.4	70.4	###
2013-Dec-18 Wed	83.46	83.47	83.2	83.4	15,671	1,305,942	###	###	6.0
2013-Dec-17 Tue	###	84.52	83.86	###	18,447	1,553,052	###	###	0.0
2013-Dec-16 Mon	83.57	###	###	83.2	20,427	0	###	###	5.9
2013-Dec-13 Fri	83.57	###	83.46	###			66.0	66.0	0.0
2013-Dec-12 Thu	83.5	###	###	83.22	18,444	0	###	###	5.9
2013-Dec-11 Wed	###	83.7	###	###	18,920	###	###	###	0.0
2013-Dec-10 Tue	###	84.46	###	###	16,145	###	###	###	0.0
2013-Dec-09 Mon	###	###	###	83.87	16,540	0	###	###	###
2013-Dec-06 Fri	###	83.74	###	83.74	24,240	1,014,928	78.8	78.8	###
2013-Dec-05 Thu	84.29	84.29	###	###			39.4	39.4	0.0
2013-Dec-04 Wed	83.52	###	###	###	13,553	0	###	###	0.0
2013-Dec-03 Tue	###	###	###	84			###	###	6.0
2013-Dec-02 Mon	###	84.56	###	###	21,354	902,847	###	###	0.0
2013-Nov-29 Fri	###	84.87	###	###			72.0	72.0	0.0
2013-Nov-28 Thu	###	###	83.8	###	10,082	###	###	###	0.0
2013-Nov-27 Wed	###	###	83.8	83.8	11,347	###	###	###	6.0
2013-Nov-26 Tue	###	###	83.5	###			###	###	0.0
2013-Nov-25 Mon	###	84.26	###	###	11,484	483,820	###	###	0.0
2013-Nov-22 Fri	82.4	83.29	82.4	83.23	15,248	1,263,220	###	###	5.9
2013-Nov-21 Thu	###	81.86	###	81.51			78.5	78.5	5.8
2013-Nov-20 Wed	81.53	81.53	80.75	###			###	###	0.0
2013-Nov-19 Tue	81.5	81.7	81.22	81.58	16,949	###	###	###	5.8
2013-Nov-18 Mon	###	###	###	81.2	15,620	0	###	###	5.8
2013-Nov-15 Fri	82	82	81.27	81.28	12,152	992,028	20.4	20.4	5.8
2013-Nov-14 Thu	###	81.41	###	81.41	13,959	###	71.0	71.0	###
2013-Nov-13 Wed	###	###	80.5	80.5			###	###	5.8
2013-Nov-12 Tue	###	80.84	###	80.49	14,174	###	79.2	79.2	###
2013-Nov-11 Mon	79.5	80.54	79.5	###			###	###	0.0
2013-Nov-08 Fri	###	80	79	###	9,823	780,928	23.5	23.5	0.0
2013-Nov-07 Thu	79.46	###	###	###	6,955	0	###	###	0.0
2013-Nov-06 Wed	###	###	78.85	###			79.3	79.3	0.0
2013-Nov-05 Tue	79.47	79.7	###	79.41			###	###	5.7
2013-Nov-04 Mon	###	79.56	###	79.44	8,158	324,525	82.0	82.0	5.7
2013-Nov-01 Fri	79.5	79.84	###	79.47	17,482	697,881	###	###	###
2013-Oct-31 Thu	79.7	79.8	###	###	19,553	###	###	###	0.0
2013-Oct-30 Wed	###	80.29	79.71	79.71	16,856	1,348,480	###	###	###
2013-Oct-29 Tue	###	###	78.71	79.29	10,220	###	###	###	###
2013-Oct-28 Mon	###	78.73	###	###	13,971	###	###	###	0.0
2013-Oct-25 Fri	78.47	###	###	78.25			32.1	32.1	###
2013-Oct-24 Thu	77.8	###	###	77.81	16,770	0	###	###	5.6
2013-Oct-23 Wed	77.8	###	###	77.8			###	###	5.6
2013-Oct-22 Tue	###	###	77.25	77.42			70.3	70.3	5.5
2013-Oct-21 Mon	77.51	77.73	77.22	###			28.9	28.9	0.0
2013-Oct-18 Fri	77.5	77.85	77.23	###			###	###	0.0
2013-Oct-17 Thu	77.49	77.56	77.2	77.4	17,258	1,335,424	30.6	30.6	5.5
2013-Oct-16 Wed	###	77.42	76.76	###	18,449	###	32.1	32.1	0.0
2013-Oct-15 Tue	###	###	###	###			###	###	0.0
2013-Oct-14 Mon	76.8	###	76.5	76.85			76.8	76.8	###
2013-Oct-11 Fri	###	###	76.7	76.81	15,048	###	###	###	###
2013-Oct-10 Thu	75.5	###	###	###			###	###	0.0
2013-Oct-09 Wed	###	###	75.58	###	17,082	645,528	###	###	0.0
2013-Oct-08 Tue	76.42	76.42	75.85	###			30.5	30.5	0.0
2013-Oct-07 Mon	76.2	76.73	76.2	76.45			84.9	84.9	###
2013-Oct-04 Fri	77.2	77.2	###	###	8,275	###	22.5	22.5	0.0
2013-Oct-03 Thu	###	###	76.7	###	13,251	508,175	25.9	25.9	0.0
2013-Oct-02 Wed	###	77.48	###	77.48	10,355	401,152	82.0	82.0	5.5
2013-Oct-01 Tue	77.55	77.81	###	###			23.5	23.5	0.0
2013-Sep-30 Mon	78	78	77.53	###	13,473	1,047,727	###	###	0.0
2013-Sep-27 Fri	78	###	77.55	###			###	###	0.0
2013-Sep-26 Thu	###	###	77.5	77.78	15,172	###	27.1	27.1	5.6
2013-Sep-25 Wed	77.78	###	77.21	###	23,950	924,589	64.5	64.5	0.0
2013-Sep-24 Tue	77.5	77.5	77	77.27			30.6	30.6	###
2013-Sep-23 Mon	###	78.45	77.43	77.82	11,827	###	###	###	5.6
2013-Sep-20 Fri	78	###	77.73	78	13,853	###	###	###	###
2013-Sep-19 Thu	###	78.24	77.71	77.71	16,922	###	28.9	28.9	###
2013-Sep-18 Wed	78	###	###	###			###	###	0.0
2013-Sep-17 Tue	###	###	###	77.86			29.4	29.4	###
2013-Sep-16 Mon	78.2	###	77.75	###			###	###	0.0
2013-Sep-13 Fri	78.2	78.2	###	77.54	11,383	445,075	###	###	5.5
2013-Sep-12 Thu	76.56	###	76.56	###	14,343	549,050	###	###	0.0
2013-Sep-11 Wed	###	###	###	###			29.1	29.1	0.0
2013-Sep-10 Tue	76.76	###	###	76.76			###	###	5.5
2013-Sep-09 Mon	###	###	76.27	76.47	13,582	517,949	###	###	5.5
2013-Sep-06 Fri	76.43	76.89	###	###	9,484	###	###	###	0.0
2013-Sep-05 Thu	77	77	76.2	76.42	9,655	739,573	29.3	29.3	5.5
2013-Sep-04 Wed	77	77	###	76.5			26.4	26.4	5.5
2013-Sep-03 Tue	78	78	77.2	77.25			###	###	5.5
2013-Sep-02 Mon	###	###	###	77.4	12,342	0	21.6	21.6	5.5
2013-Aug-30 Fri	77.74	###	77.51	77.75			###	###	###
2013-Aug-29 Thu	###	###	###	###			27.0	27.0	0.0
2013-Aug-28 Wed	###	###	77.2	###	20,471	790,180	34.1	34.1	0.0
2013-Aug-27 Tue	78.48	78.48	78	###			###	###	0.0
2013-Aug-26 Mon	###	###	###	###			74.6	74.6	0.0
2013-Aug-23 Fri	77.75	###	77.55	###	11,728	454,753	65.6	65.6	0.0
2013-Aug-22 Thu	77.7	77.7	77	###			26.4	26.4	0.0
2013-Aug-21 Wed	###	77.75	77.49	77.75	13,589	1,054,778	###	###	###
2013-Aug-20 Tue	76.7	77.47	76.7	77.2			79.4	79.4	5.5
2013-Aug-19 Mon	###	###	76.49	76.7	15,128	578,570	24.5	24.5	5.5
2013-Aug-16 Fri	###	77.7	77	###	15,323	###	28.4	28.4	0.0
2013-Aug-15 Thu	###	###	###	78			25.1	25.1	###
2013-Aug-14 Wed	###	###	###	78.85			###	###	5.6
2013-Aug-13 Tue	77.85	###	77.85	###	9,887	384,851	62.6	62.6	0.0
2013-Aug-12 Mon	78	78	77.5	77.51	15,586	###	19.3	19.3	###
2013-Aug-09 Fri	79.28	79.28	###	78.78	17,729	702,777	###	###	5.6
2013-Aug-08 Thu	79.44	79.55	78.47	78.73			###	###	###
2013-Aug-07 Wed	79.55	79.58	###	79.53			45.8	45.8	###
2013-Aug-06 Tue	80.47	80.47	###	79.54			23.6	23.6	###
2013-Aug-05 Mon	###	81	80.46	80.7	15,950	1,287,643	###	###	5.8
2013-Aug-02 Fri	80.27	80.75	###	80.75	11,442	461,970	###	###	5.8
2013-Aug-01 Thu	###	79.75	###	###			71.9	71.9	0.0
2013-Jul-31 Wed	79	79	78.5	78.89	17,571	###	31.2	31.2	###
2013-Jul-30 Tue	77.55	78.5	77.28	78.46			###	###	5.6
2013-Jul-29 Mon	77.5	77.5	###	###			26.5	26.5	0.0
2013-Jul-26 Fri	###	###	###	77.5			25.2	25.2	5.5
2013-Jul-25 Thu	78.26	###	77.88	78.27			###	###	###
2013-Jul-24 Wed	###	###	###	###	14,070	0	25.2	25.2	0.0
2013-Jul-23 Tue	###	77.43	###	77.43			71.3	71.3	###
2013-Jul-22 Mon	77	77.57	77	77.41			###	###	###
2013-Jul-19 Fri	###	77.53	###	77.2	17,524	###	31.4	31.4	5.5
2013-Jul-18 Thu	###	###	76.27	###	47,379	###	78.6	78.6	0.0
2013-Jul-17 Wed	76.79	76.79	76.23	###			###	###	0.0
2013-Jul-16 Tue	78	###	77	###	16,975	###	25.1	25.1	0.0
2013-Jul-15 Mon	77.56	###	###	77.41	13,889	0	###	###	###
2013-Jul-12 Fri	###	77.21	76.7	76.79			###	###	5.5
2013-Jul-11 Thu	###	###	76.2	###	16,183	616,572	17.5	17.5	0.0
2013-Jul-10 Wed	###	75.74	75	75.23			26.4	26.4	###
2013-Jul-09 Tue	75.58	75.85	75.49	75.73	18,386	###	###	###	###
2013-Jul-08 Mon	75.8	###	75.41	###	24,153	910,688	###	###	0.0
2013-Jul-05 Fri	76	76	###	###	14,553	###	###	###	0.0
2013-Jul-04 Thu	###	75	74.42	74.82	17,587	1,313,924	66.4	66.4	5.3
2013-Jul-03 Wed	74.59	74.84	74	74.84			76.4	76.4	5.3
2013-Jul-02 Tue	74.25	74.72	73.71	74.26	44,950	###	57.3	57.3	5.3
2013-Jul-01 Mon	74.8	74.8	73.43	73.54			20.1	20.1	5.3
2013-Jun-28 Fri	###	###	73.77	74	60,741	###	69.5	69.5	5.3
2013-Jun-27 Thu	72.46	73.28	72.46	###			###	###	0.0
2013-Jun-26 Wed	###	###	71.4	71.83			###	###	###
2013-Jun-25 Tue	73.75	73.79	###	###			###	###	0.0
2013-Jun-24 Mon	###	###	73.76	74.47	19,724	727,421	###	###	###
2013-Jun-21 Fri	75.29	75.29	74.5	###			###	###	0.0
2013-Jun-20 Thu	76	###	75.5	75.86	37,786	1,426,421	38.8	38.8	5.4
2013-Jun-19 Wed	###	###	###	75.5			23.8	23.8	5.4
2013-Jun-18 Tue	###	74.89	###	74.8			79.3	79.3	5.3
2013-Jun-17 Mon	73.83	73.83	73.22	73.23	9,927	729,882	###	###	###
2013-Jun-14 Fri	###	74.22	###	74			22.8	22.8	5.3
2013-Jun-13 Thu	74	74.21	###	73.8			38.4	38.4	###
2013-Jun-12 Wed	###	75.26	###	75			34.1	34.1	5.4
2013-Jun-11 Tue	75.23	###	75.23	75.84	24,240	911,787	77.7	77.7	5.4
2013-Jun-07 Fri	###	###	73.72	74.24	31,554	1,163,080	###	###	5.3
2013-Jun-06 Thu	74	###	73.85	###			82.0	82.0	0.0
2013-Jun-05 Wed	###	###	###	###	17,486	0	77.3	77.3	0.0
2013-Jun-04 Tue	73.41	73.42	72.76	###	10,177	###	###	###	0.0
2013-Jun-03 Mon	###	###	###	###	20,821	0	34.1	34.1	0.0
2013-May-31 Fri	###	###	###	###	12,275	0	###	###	0.0
2013-May-30 Thu	74.82	74.85	###	###	22,751	851,456	28.8	28.8	0.0
2013-May-29 Wed	###	75.57	###	75.53			73.2	73.2	###
2013-May-28 Tue	###	###	###	###	11,328	0	###	###	0.0
2013-May-27 Mon	74.56	74.85	74.52	74.7	11,352	847,824	###	###	5.3
2013-May-24 Fri	74.56	###	###	74.55			42.1	42.1	5.3
2013-May-23 Thu	74.7	###	74.55	74.55			46.2	46.2	5.3
2013-May-22 Wed	74	74.48	74	74.48			82.6	82.6	###
2013-May-21 Tue	###	###	###	73.8			###	###	###
2013-May-20 Mon	###	74.22	73.87	###	19,387	###	37.4	37.4	0.0
2013-May-17 Fri	###	73.89	###	73.87	34,223	###	###	###	###
2013-May-16 Thu	72.51	###	72.51	###			###	###	0.0
2013-May-15 Wed	###	###	###	72.5			###	###	5.2
2013-May-14 Tue	###	71.77	71.4	71.5	15,859	###	###	###	5.1
2013-May-13 Mon	71.41	71.42	###	###	28,554	###	34.1	34.1	0.0
2013-May-10 Fri	71.24	71.24	###	70.85	28,826	1,026,782	###	###	###
2013-May-09 Thu	###	###	###	###	24,686	0	###	###	0.0
2013-May-08 Wed	###	###	###	###	18,988	0	###	###	0.0
2013-May-07 Tue	###	###	###	###	8,526	0	71.3	71.3	0.0
2013-May-06 Mon	###	###	###	###	20,472	0	76.0	76.0	0.0
2013-May-03 Fri	68.81	68.81	###	68.55	10,651	366,447	###	###	###
2013-May-02 Thu	67.8	68.41	67.8	###			###	###	0.0
2013-May-01 Wed	###	###	67.7	###	11,078	###	###	###	0.0
2013-Apr-30 Tue	67.78	###	67.78	67.83	14,187	###	69.4	69.4	4.8
2013-Apr-29 Mon	67.75	67.75	67.4	67.4	14,450	976,458	28.7	28.7	4.8
2013-Apr-26 Fri	###	###	###	67.4	14,145	0	23.0	23.0	4.8
2013-Apr-24 Wed	###	###	###	67.59	11,721	0	72.7	72.7	4.8
2013-Apr-23 Tue	###	###	###	66.5	6,942	0	###	###	4.8
2013-Apr-22 Mon	65.85	###	65.85	###			76.1	76.1	0.0
2013-Apr-19 Fri	###	###	65.8	65.85			###	###	###
2013-Apr-18 Thu	###	66.21	65.8	65.8			47.5	47.5	4.7
2013-Apr-17 Wed	###	###	66.4	###			70.8	70.8	0.0
2013-Apr-16 Tue	66.26	66.51	###	###			32.1	32.1	0.0
2013-Apr-15 Mon	###	66.28	###	66.26			###	###	4.7
2013-Apr-12 Fri	###	###	65.71	###	4,752	156,126	31.3	31.3	0.0
2013-Apr-11 Thu	###	65.78	###	65.78	21,840	###	75.7	75.7	4.7
2013-Apr-10 Wed	65.48	65.48	###	###	19,381	###	###	###	0.0
2013-Apr-09 Tue	65.72	65.72	###	65.47	13,054	428,954	26.4	26.4	###
2013-Apr-08 Mon	###	###	###	###	7,520	0	###	###	0.0
2013-Apr-05 Fri	###	65.45	###	###	10,080	###	###	###	0.0
2013-Apr-04 Thu	###	###	64.7	###			43.5	43.5	0.0
2013-Apr-03 Wed	###	65.4	###	65.24	7,423	###	###	###	###
2013-Apr-02 Tue	###	65.25	###	64.85	7,925	258,553	###	###	4.6
2013-Mar-28 Thu	###	###	###	###			32.5	32.5	0.0
2013-Mar-27 Wed	65.2	65.48	###	###			###	###	0.0
2013-Mar-26 Tue	65.27	65.27	64.7	###			###	###	0.0
2013-Mar-25 Mon	65.56	65.8	###	65.79			###	###	###
2013-Mar-22 Fri	65.5	65.5	64.7	###			27.2	27.2	0.0
2013-Mar-21 Thu	65.7	65.73	65.55	###			36.9	36.9	0.0
2013-Mar-20 Wed	###	###	###	65.4			32.4	32.4	###
2013-Mar-19 Tue	65.41	65.87	###	65.55			###	###	4.7
2013-Mar-18 Mon	###	###	###	###			31.1	31.1	0.0
2013-Mar-15 Fri	###	66.45	###	66.45	9,775	324,774	###	###	###
2013-Mar-14 Thu	66.2	66.27	65.53	###	9,272	611,024	34.5	34.5	0.0
2013-Mar-13 Wed	###	66.2	###	66.2	11,471	###	76.1	76.1	4.7
2013-Mar-12 Tue	###	###	###	###			###	###	0.0
2013-Mar-11 Mon	66.5	66.72	66.4	###			###	###	0.0
2013-Mar-08 Fri	###	66.25	###	66.2	14,742	488,328	###	###	4.7
2013-Mar-07 Thu	65.88	66.2	65.88	###			###	###	0.0
2013-Mar-06 Wed	###	###	###	###			###	###	0.0
2013-Mar-05 Tue	65.85	65.87	###	###	7,179	236,440	###	###	0.0
2013-Mar-04 Mon	###	###	###	65.45	6,249	0	###	###	4.7
2013-Mar-01 Fri	65.25	65.27	###	###			36.1	36.1	0.0
2013-Feb-28 Thu	###	65.45	###	65.25			###	###	###
2013-Feb-27 Wed	64.4	64.45	###	###	9,422	303,623	###	###	0.0
2013-Feb-26 Tue	###	###	63.86	###	16,645	531,474	27.7	27.7	0.0
2013-Feb-25 Mon	64.72	65.23	64.72	###	13,948	906,271	73.3	73.3	0.0
2013-Feb-22 Fri	64.5	###	64.4	64.57			###	###	4.6
2013-Feb-21 Thu	65.27	65.57	###	65.27			83.8	83.8	4.7
2013-Feb-20 Wed	###	65.55	###	65.45			###	###	4.7
2013-Feb-19 Tue	###	###	64.76	64.84			31.8	31.8	###
2013-Feb-18 Mon	###	65.2	64.85	###	15,829	1,029,280	34.8	34.8	0.0
2013-Feb-15 Fri	###	###	###	###	15,355	0	26.6	26.6	0.0
2013-Feb-14 Thu	65.2	65.26	64.88	65.24	20,070	1,305,954	###	###	###
2013-Feb-13 Wed	###	###	65.2	###	11,646	379,659	27.8	27.8	0.0
2013-Feb-12 Tue	65.58	###	###	65.46			31.7	31.7	4.7
2013-Feb-11 Mon	###	###	###	###	12,179	0	###	###	0.0
2013-Feb-08 Fri	###	###	64.75	###			27.6	27.6	0.0
2013-Feb-07 Thu	###	65.28	64.82	65.28	8,442	549,152	72.3	72.3	4.7
2013-Feb-06 Wed	###	###	###	###	6,383	0	###	###	0.0
2013-Feb-05 Tue	64.2	64.5	63.81	64.5	14,286	###	76.6	76.6	4.6
2013-Feb-04 Mon	65.24	65.25	64.82	###			###	###	0.0
2013-Feb-01 Fri	###	###	###	###			###	###	0.0
2013-Jan-31 Thu	64.77	###	64.74	###			74.7	74.7	0.0
2013-Jan-30 Wed	###	###	64.72	64.76	11,228	###	16.6	16.6	4.6
2013-Jan-29 Tue	64.83	###	###	###	8,377	0	###	###	0.0
2013-Jan-25 Fri	63.87	64.22	63.78	63.85	9,053	###	###	###	###
2013-Jan-24 Thu	###	63.25	###	###	8,776	277,541	###	###	0.0
2013-Jan-23 Wed	###	63.26	###	###	19,046	602,424	32.2	32.2	0.0
2013-Jan-22 Tue	63.58	63.58	###	###	8,471	###	30.2	30.2	0.0
2013-Jan-21 Mon	63.41	63.41	###	###			###	###	0.0
2013-Jan-18 Fri	###	63.47	###	63.41			76.9	76.9	###
2013-Jan-17 Thu	###	###	###	62.88			75.8	75.8	###
2013-Jan-16 Wed	62.85	###	62.5	###	7,383	###	22.1	22.1	0.0
2013-Jan-15 Tue	62.45	###	62.45	62.79	5,489	###	77.3	77.3	4.5
2013-Jan-14 Mon	###	###	62.88	62.88			30.2	30.2	###
2013-Jan-11 Fri	62.5	###	###	62.53	11,159	0	72.5	72.5	###
2013-Jan-10 Thu	61.85	###	61.85	###	5,521	###	###	###	0.0
2013-Jan-09 Wed	###	###	61.55	61.83			26.8	26.8	###
2013-Jan-08 Tue	###	###	###	###	5,148	0	###	###	0.0
2013-Jan-07 Mon	###	62.24	###	###	1,772	55,144	79.3	79.3	0.0
2013-Jan-04 Fri	###	###	###	###	2,153	0	77.5	77.5	0.0
2013-Jan-03 Thu	###	###	61.85	###	9,379	290,045	###	###	0.0
2013-Jan-02 Wed	###	###	###	61.84	2,225	0	71.4	71.4	4.4
2012-Dec-31 Mon	###	###	60.59	60.59			20.0	20.0	4.3
2012-Dec-28 Fri	61.87	61.87	61.4	61.4			###	###	4.4
2012-Dec-27 Thu	61.55	###	###	61.4	1,857	0	###	###	4.4
2012-Dec-24 Mon	61.54	61.54	###	61.2	2,141	65,878	23.8	23.8	###
2012-Dec-21 Fri	###	61.73	###	###	15,423	###	36.4	36.4	0.0
2012-Dec-20 Thu	61.5	61.5	###	###			28.1	28.1	0.0
2012-Dec-19 Wed	###	61.52	61.25	61.49			###	###	4.4
2012-Dec-18 Tue	60.77	###	60.55	60.82	21,478	650,246	###	###	4.3
2012-Dec-17 Mon	61.2	61.21	###	###	14,459	###	27.2	27.2	0.0
2012-Dec-14 Fri	###	###	###	###	16,126	0	27.9	27.9	0.0
2012-Dec-13 Thu	###	###	60.81	###			###	###	0.0
2012-Dec-12 Wed	###	###	###	60.84			73.0	73.0	4.3
2012-Dec-11 Tue	60.72	60.8	60.57	###	7,471	453,377	###	###	0.0
2012-Dec-10 Mon	60.5	60.72	60.42	###	8,650	###	###	###	0.0
2012-Dec-07 Fri	###	###	60.45	###	6,929	209,429	26.2	26.2	0.0
2012-Dec-06 Thu	60.51	60.7	60.2	60.4			33.8	33.8	4.3
2012-Dec-05 Wed	###	60.41	###	60.21			69.9	69.9	###
2012-Dec-04 Tue	60.52	60.52	###	###			34.2	34.2	0.0
2012-Dec-03 Mon	60.55	60.85	60.5	60.72			###	###	4.3
2012-Nov-30 Fri	60.27	###	###	###			70.9	70.9	0.0
2012-Nov-29 Thu	59.86	###	59.75	59.85			28.3	28.3	4.3
2012-Nov-28 Wed	###	###	###	59.42	8,889	0	32.7	32.7	4.2
2012-Nov-27 Tue	###	###	###	59.8	5,823	0	26.4	26.4	###
2012-Nov-26 Mon	###	###	###	59.8	4,189	0	30.8	30.8	###
2012-Nov-23 Fri	59.5	59.78	59.47	59.7			71.8	71.8	4.3
2012-Nov-22 Thu	###	###	###	59.53			###	###	4.3
2012-Nov-21 Wed	59.23	###	58.86	59	6,745	###	###	###	4.2
2012-Nov-20 Tue	###	58.88	58.52	58.7			###	###	4.2
2012-Nov-19 Mon	58.47	58.47	58.2	###			###	###	0.0
2012-Nov-16 Fri	58.29	58.29	58	58.26			29.3	29.3	###
2012-Nov-15 Thu	###	###	###	58.2	8,953	0	35.6	35.6	4.2
2012-Nov-14 Wed	58.51	58.55	58.22	###			###	###	0.0
2012-Nov-13 Tue	58.8	58.8	58.2	58.2			###	###	4.2
2012-Nov-12 Mon	###	###	58.82	###			###	###	0.0
2012-Nov-09 Fri	###	###	59	59.21			###	###	###
2012-Nov-08 Thu	###	###	59.51	###			###	###	0.0
2012-Nov-07 Wed	60.44	60.54	###	###	13,258	###	21.5	21.5	0.0
2012-Nov-06 Tue	60.25	60.43	###	###			23.4	23.4	0.0
2012-Nov-05 Mon	61.46	61.46	60.26	60.49	4,243	258,228	21.6	21.6	###
2012-Nov-02 Fri	60.2	60.87	60.2	60.79			###	###	4.3
2012-Nov-01 Thu	60.52	60.52	###	###			33.4	33.4	0.0
2012-Oct-31 Wed	60.41	60.41	###	60.22	7,442	224,785	26.2	26.2	###
2012-Oct-30 Tue	59.75	60.58	59.75	###	7,320	###	79.4	79.4	0.0
2012-Oct-29 Mon	###	60.25	###	###			31.5	31.5	0.0
2012-Oct-26 Fri	###	60.42	###	###	6,576	###	###	###	0.0
2012-Oct-25 Thu	60.53	60.8	###	###	8,971	###	26.0	26.0	0.0
2012-Oct-24 Wed	61.24	61.24	60.48	60.53			###	###	###
2012-Oct-23 Tue	61.45	###	61.45	61.57	3,970	121,978	###	###	4.4
2012-Oct-22 Mon	###	###	61.22	61.4			###	###	4.4
2012-Oct-19 Fri	###	62.25	###	62.25	10,948	340,756	###	###	###
2012-Oct-18 Thu	62.26	62.28	###	###			###	###	0.0
2012-Oct-17 Wed	61.76	###	61.76	###			73.1	73.1	0.0
2012-Oct-16 Tue	61.7	61.83	###	61.75			###	###	###
2012-Oct-15 Mon	###	###	60.82	###			73.6	73.6	0.0
2012-Oct-12 Fri	###	###	60.85	###	6,922	###	###	###	0.0
2012-Oct-11 Thu	60.88	61.86	60.51	###			26.9	26.9	0.0
2012-Oct-10 Wed	61.86	61.86	###	61.28			23.0	23.0	4.4
2012-Oct-09 Tue	###	62.5	###	62.24	12,922	###	###	###	4.4
2012-Oct-08 Mon	62.5	###	62.4	###	4,347	135,626	###	###	0.0
2012-Oct-05 Fri	###	62.48	61.77	62.48	4,140	###	72.2	72.2	4.5
2012-Oct-04 Thu	61.89	###	61.85	###			67.0	67.0	0.0
2012-Oct-03 Wed	###	61.79	###	###			75.6	75.6	0.0
2012-Oct-02 Tue	60.45	###	60.45	###			73.8	73.8	0.0
2012-Oct-01 Mon	60.44	60.44	###	60.29			24.9	24.9	###
2012-Sep-28 Fri	60.55	60.71	60.43	###	6,057	366,872	67.3	67.3	0.0
2012-Sep-27 Thu	###	###	60.43	60.55	8,572	###	19.7	19.7	4.3
2012-Sep-26 Wed	###	###	61.2	###	1,659	###	26.6	26.6	0.0
2012-Sep-25 Tue	61.27	61.53	61.23	61.4	8,187	###	###	###	4.4
2012-Sep-24 Mon	61.48	61.48	61.2	61.27	10,971	###	33.6	33.6	###
2012-Sep-21 Fri	###	61.43	###	###	11,856	364,157	27.7	27.7	0.0
2012-Sep-20 Thu	61.29	61.42	###	###			72.1	72.1	0.0
2012-Sep-19 Wed	###	61.58	61.25	61.54	6,882	422,658	68.1	68.1	4.4
2012-Sep-18 Tue	###	61.47	###	61.4	5,984	###	###	###	4.4
2012-Sep-17 Mon	60.75	###	60.45	###	6,449	194,921	76.6	76.6	0.0
2012-Sep-14 Fri	###	###	###	60.74			22.4	22.4	4.3
2012-Sep-13 Thu	60.29	60.29	###	###	8,587	258,855	28.5	28.5	0.0
2012-Sep-12 Wed	###	60.46	59.73	60.46			70.3	70.3	4.3
2012-Sep-11 Tue	###	###	59.42	59.42	2,470	73,383	22.8	22.8	4.2
2012-Sep-10 Mon	###	###	###	###	4,386	0	###	###	0.0
2012-Sep-07 Fri	###	###	###	60.21	6,684	0	73.0	73.0	###
2012-Sep-06 Thu	59.56	###	###	###			21.7	21.7	0.0
2012-Sep-05 Wed	59	59.7	###	59.7	3,646	###	86.4	86.4	4.3
2012-Sep-04 Tue	###	59.82	###	59.5	6,371	190,556	###	###	4.3
2012-Sep-03 Mon	59	###	58.87	###			###	###	0.0
2012-Aug-31 Fri	###	58.76	58.4	58.7	7,553	442,454	###	###	4.2
2012-Aug-30 Thu	###	###	58.75	###			###	###	0.0
2012-Aug-29 Wed	59	###	58.76	58.76	4,554	###	29.3	29.3	4.2
2012-Aug-28 Tue	59	###	###	###	10,484	0	29.6	29.6	0.0
2012-Aug-27 Mon	58.56	###	58.56	59			81.3	81.3	4.2
2012-Aug-24 Fri	58.5	58.59	58.4	58.56			74.0	74.0	4.2
2012-Aug-23 Thu	###	58.72	58.46	58.72			###	###	4.2
2012-Aug-22 Wed	58.8	58.88	58.59	58.88			73.8	73.8	4.2
2012-Aug-21 Tue	58.85	58.85	58.4	58.4	10,888	###	###	###	###
2012-Aug-20 Mon	###	59.47	58.8	59.47			###	###	4.2
2012-Aug-17 Fri	###	58.86	###	58.82			###	###	###
2012-Aug-16 Thu	###	58.43	###	58.43	3,481	###	74.7	74.7	###
2012-Aug-15 Wed	###	###	###	###	8,551	0	75.0	75.0	0.0
2012-Aug-14 Tue	58.21	###	58	58.2			32.2	32.2	4.2
2012-Aug-13 Mon	57.7	57.85	57.7	57.84	4,487	###	75.0	75.0	###
2012-Aug-10 Fri	57.84	###	###	57.8			###	###	4.1
2012-Aug-09 Thu	57.89	###	57.8	###			70.6	70.6	0.0
2012-Aug-08 Wed	###	59.85	###	57.84	14,883	445,373	23.7	23.7	###
2012-Aug-07 Tue	###	57.47	###	57.43	5,874	168,789	73.6	73.6	4.1
2012-Aug-06 Mon	56.75	57.48	56.75	###			83.1	83.1	0.0
2012-Aug-03 Fri	###	###	###	###			24.5	24.5	0.0
2012-Aug-02 Thu	56.81	57	56.78	56.78			###	###	4.1
2012-Aug-01 Wed	###	56.7	###	56.7	7,325	###	###	###	###
2012-Jul-30 Mon	###	###	###	###	12,745	0	###	###	0.0
2012-Jul-27 Fri	56	56.29	###	56.29	2,544	###	71.6	71.6	###
2012-Jul-26 Thu	###	55.47	###	55.27			###	###	3.9
2012-Jul-25 Wed	55.2	###	###	###			28.0	28.0	0.0
2012-Jul-24 Tue	###	###	55.41	55.5	4,973	137,776	27.3	27.3	4.0
2012-Jul-23 Mon	###	###	###	###	3,329	0	###	###	0.0
2012-Jul-20 Fri	57	57	56.55	56.55	3,957	224,658	###	###	###
2012-Jul-19 Thu	###	57	56.7	57	8,026	456,278	70.4	70.4	###
2012-Jul-18 Wed	56.75	56.76	###	###			35.9	35.9	0.0
2012-Jul-17 Tue	56.87	###	56.54	56.57			21.4	21.4	###
2012-Jul-13 Fri	###	56.77	55	55	7,622	425,955	12.6	12.6	3.9
2012-Jul-12 Thu	56.45	###	56.26	###			79.5	79.5	0.0
2012-Jul-11 Wed	56.58	56.58	56.25	56.4			###	###	4.0
2012-Jul-10 Tue	###	###	56.56	56.87			35.3	35.3	4.1
2012-Jul-09 Mon	57.2	57.24	###	57.24	4,223	###	###	###	4.1
2012-Jul-06 Fri	57.5	57.5	###	###	4,870	###	###	###	0.0
2012-Jul-05 Thu	57.8	57.83	57.51	###			27.7	27.7	0.0
2012-Jul-04 Wed	###	###	57.8	###			###	###	0.0
2012-Jul-03 Tue	57.8	###	57.52	57.79	4,227	###	###	###	4.1
2012-Jul-02 Mon	###	###	57.45	57.58			###	###	4.1
2012-Jun-29 Fri	56.73	57.71	56.73	###	7,048	403,286	###	###	0.0
2012-Jun-28 Thu	###	57	###	###	3,421	###	33.1	33.1	0.0
2012-Jun-27 Wed	56.4	56.8	###	56.51			69.2	69.2	###
2012-Jun-26 Tue	56.5	56.7	###	###	8,628	###	33.8	33.8	0.0
2012-Jun-25 Mon	###	###	57	###			###	###	0.0
2012-Jun-22 Fri	57.28	###	56.86	57			###	###	###
2012-Jun-21 Thu	57.7	57.81	###	57.74	4,352	###	###	###	4.1
2012-Jun-20 Wed	###	###	###	58.58			###	###	4.2
2012-Jun-19 Tue	58.45	58.45	###	58.21			27.8	27.8	4.2
2012-Jun-18 Mon	###	###	58.46	58.5			###	###	4.2
2012-Jun-15 Fri	58.5	58.85	###	58.75			###	###	###
2012-Jun-14 Thu	###	58.5	58	58.5			###	###	4.2
2012-Jun-13 Wed	###	58.48	###	###	5,649	165,176	36.6	36.6	0.0
2012-Jun-12 Tue	###	###	###	###	6,140	0	###	###	0.0
2012-Jun-08 Fri	###	###	57.86	58.23	3,572	###	###	###	###
2012-Jun-07 Thu	57.2	###	57.2	###	3,423	###	79.3	79.3	0.0
2012-Jun-06 Wed	###	57.56	###	###			###	###	0.0
2012-Jun-05 Tue	57.2	###	###	###	3,370	0	###	###	0.0
2012-Jun-04 Mon	57.55	57.55	56.8	56.8	2,370	###	32.0	32.0	4.1
2012-Jun-01 Fri	###	###	###	58.49			31.1	31.1	4.2
2012-May-31 Thu	###	###	###	###			65.3	65.3	0.0
2012-May-30 Wed	###	###	###	###	3,028	0	76.2	76.2	0.0
2012-May-29 Tue	58.59	###	58.55	###			###	###	0.0
2012-May-28 Mon	58.5	###	58.5	###	4,955	###	###	###	0.0
2012-May-25 Fri	###	###	###	###			75.1	75.1	0.0
2012-May-24 Thu	59	###	58.55	58.55			29.4	29.4	4.2
2012-May-23 Wed	59	###	###	59	3,770	0	###	###	4.2
2012-May-22 Tue	58.51	###	###	###	6,489	0	21.8	21.8	0.0
2012-May-21 Mon	###	###	###	###			73.4	73.4	0.0
2012-May-18 Fri	58.21	58.42	###	###	3,782	110,472	###	###	0.0
2012-May-17 Thu	58.86	###	###	58.85			31.1	31.1	###
2012-May-16 Wed	58.8	59.26	58.74	58.74	16,750	988,250	###	###	4.2
2012-May-15 Tue	59.2	###	###	###			###	###	0.0
2012-May-14 Mon	59.76	59.86	59.55	59.76			###	###	4.3
2012-May-11 Fri	59.2	59.71	59.2	59.7	10,825	###	77.5	77.5	4.3
2012-May-10 Thu	60.2	60.2	59.24	59.59			18.4	18.4	###
2012-May-09 Wed	###	###	###	###			###	###	0.0
2012-May-08 Tue	59.5	###	59.5	###			###	###	0.0
2012-May-07 Mon	59.4	59.5	###	###	6,078	180,820	47.6	47.6	0.0
2012-May-04 Fri	###	###	###	###	13,927	0	###	###	0.0
2012-May-03 Thu	60.54	60.56	###	60.47	3,927	###	###	###	###
2012-May-02 Wed	60.78	60.78	60.55	###	13,526	820,554	31.8	31.8	0.0
2012-May-01 Tue	###	60.55	59.8	60.53	12,841	###	###	###	###
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	###	###	59.81	###	2,657	79,457	###	###	0.0
2012-Apr-26 Thu	###	###	###	59.75			33.2	33.2	4.3
2012-Apr-24 Tue	###	###	59.25	###			77.9	77.9	0.0
2012-Apr-23 Mon	###	###	###	###			###	###	0.0
2012-Apr-20 Fri	###	59.75	59.53	###			73.3	73.3	0.0
2012-Apr-19 Thu	59.71	59.86	###	59.73	15,825	473,642	###	###	###
2012-Apr-18 Wed	59.83	###	59.5	59.54	3,279	97,550	###	###	4.3
2012-Apr-17 Tue	###	###	58.82	59.25			###	###	4.2
2012-Apr-16 Mon	58.85	58.85	###	58.51	13,752	404,652	###	###	###
2012-Apr-13 Fri	###	###	###	59.21			17.9	17.9	###
2012-Apr-12 Thu	###	###	58.85	###			25.9	25.9	0.0
2012-Apr-11 Wed	###	###	###	###	5,175	0	###	###	0.0
2012-Apr-10 Tue	###	###	59.5	###			34.9	34.9	0.0
2012-Apr-05 Thu	60.7	###	60.55	###	6,322	###	###	###	0.0
2012-Apr-04 Wed	61.75	61.79	61.29	61.56	10,258	631,277	###	###	4.4
2012-Apr-03 Tue	61.73	61.75	61.5	61.75			###	###	###
2012-Apr-02 Mon	61.23	61.49	61.23	61.44	12,142	###	###	###	4.4
2012-Mar-30 Fri	###	###	60.8	60.84	29,228	###	25.6	25.6	4.3
2012-Mar-29 Thu	61.58	61.58	###	61.47	5,685	175,041	###	###	###
2012-Mar-28 Wed	61.44	###	61.44	61.56			66.0	66.0	4.4
2012-Mar-27 Tue	61.46	61.55	###	61.55	2,484	76,445	71.3	71.3	###
2012-Mar-26 Mon	###	###	60.58	###	7,656	###	71.6	71.6	0.0
2012-Mar-23 Fri	61.49	61.49	60.73	###			23.5	23.5	0.0
2012-Mar-22 Thu	###	61.5	###	61.49	7,141	219,585	###	###	4.4
2012-Mar-21 Wed	###	61.29	###	###			72.5	72.5	0.0
2012-Mar-20 Tue	###	60.86	60.55	60.86	4,751	###	75.6	75.6	4.3
2012-Mar-19 Mon	60.46	###	60.42	60.55			###	###	4.3
2012-Mar-16 Fri	60.55	60.81	60.4	###	7,446	###	###	###	0.0
2012-Mar-15 Thu	60.54	60.84	60.47	60.7	3,977	241,224	75.8	75.8	4.3
2012-Mar-14 Wed	###	60.58	###	60.48			73.2	73.2	###
2012-Mar-13 Tue	59.47	59.88	###	59.85	5,454	###	70.8	70.8	4.3
2012-Mar-12 Mon	###	###	###	###			74.0	74.0	0.0
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	###	###	###	58.58	5,387	0	###	###	4.2
2012-Mar-07 Wed	58.41	58.49	###	###			35.7	35.7	0.0
2012-Mar-06 Tue	###	###	###	59			43.6	43.6	4.2
2012-Mar-05 Mon	58.4	58.82	58.4	58.7	2,773	162,525	76.3	76.3	4.2
2012-Mar-02 Fri	###	###	58.53	58.75	1,883	###	###	###	###
2012-Mar-01 Thu	###	58.71	58.24	###	2,352	###	###	###	0.0
2012-Feb-29 Wed	58.89	58.89	58.55	58.84			###	###	4.2
2012-Feb-28 Tue	58.75	58.75	58.5	###	3,844	225,354	###	###	0.0
2012-Feb-27 Mon	59	59.26	58.79	###			74.6	74.6	0.0
2012-Feb-24 Fri	58.8	58.88	###	58.7	3,149	###	25.5	25.5	4.2
2012-Feb-23 Thu	###	###	58.8	###			###	###	0.0
2012-Feb-22 Wed	59	59.22	58.72	59.22	7,272	428,829	###	###	4.2
2012-Feb-21 Tue	58.42	###	58.42	59			###	###	4.2
2012-Feb-20 Mon	58.42	58.79	58.42	58.42	18,928	1,109,275	66.0	66.0	4.2
2012-Feb-17 Fri	58	58	57.71	57.71			26.8	26.8	4.1
2012-Feb-16 Thu	58	58	###	###	5,428	###	23.0	23.0	0.0
2012-Feb-15 Wed	57.84	###	###	58			73.2	73.2	4.1
2012-Feb-14 Tue	57.79	###	###	###			###	###	0.0
2012-Feb-13 Mon	###	###	57.43	###			###	###	0.0
2012-Feb-10 Fri	###	###	###	###			###	###	0.0
2012-Feb-09 Thu	57.75	###	57.48	57.7			30.2	30.2	###
2012-Feb-08 Wed	57.78	###	###	57.75	10,625	0	###	###	4.1
2012-Feb-07 Tue	57.75	###	###	57.4			27.3	27.3	###
2012-Feb-06 Mon	###	57.73	###	57.7	3,284	###	72.9	72.9	###
2012-Feb-03 Fri	57.21	57.48	57.2	57.29			71.2	71.2	4.1
2012-Feb-02 Thu	###	57.45	###	###	7,045	###	69.5	69.5	0.0
2012-Feb-01 Wed	###	###	56.81	###	3,284	93,282	###	###	0.0
2012-Jan-31 Tue	57	###	###	###	7,944	0	72.6	72.6	0.0
2012-Jan-30 Mon	57.5	57.5	57	57	2,971	170,089	###	###	###
2012-Jan-27 Fri	57.8	57.82	###	57.5			###	###	4.1
2012-Jan-25 Wed	###	###	###	###	10,543	0	25.9	25.9	0.0
2012-Jan-24 Tue	57.5	###	57.5	###	8,475	243,656	###	###	0.0
2012-Jan-23 Mon	57.77	57.89	57.42	57.76			33.3	33.3	4.1
2012-Jan-20 Fri	57.7	###	###	###	3,143	0	71.9	71.9	0.0
2012-Jan-19 Thu	###	57.5	###	57.5	1,273	###	79.6	79.6	4.1
2012-Jan-18 Wed	###	###	56.54	###	3,157	89,248	24.1	24.1	0.0
2012-Jan-17 Tue	57.26	57.26	57	###			###	###	0.0
2012-Jan-16 Mon	###	57.21	56.47	56.88	3,956	224,859	28.6	28.6	4.1
2012-Jan-13 Fri	###	57.4	57	###	6,243	###	###	###	0.0
2012-Jan-12 Thu	56.72	###	56.72	###	5,156	146,224	###	###	0.0
2012-Jan-11 Wed	57.25	57.45	###	57.2			###	###	4.1
2012-Jan-10 Tue	###	###	56.78	56.78	3,450	97,945	###	###	4.1
2012-Jan-09 Mon	###	###	###	57.26			###	###	###
2012-Jan-06 Fri	###	57.47	56.82	56.89	2,557	###	25.0	25.0	###
2012-Jan-05 Thu	57.49	57.53	###	###	1,622	46,656	###	###	0.0
2012-Jan-04 Wed	57.8	57.8	###	57.42	3,552	102,652	18.4	18.4	###
2012-Jan-03 Tue	57	57.8	57	57.8			80.1	80.1	4.1
2011-Dec-30 Fri	###	57.25	56.84	56.84	2,671	###	24.7	24.7	###
2011-Dec-29 Thu	###	###	###	###	222	0	###	###	0.0
2011-Dec-28 Wed	###	57.29	56.59	56.59	228	12,982	34.1	34.1	4.0
2011-Dec-23 Fri	###	57.41	###	###	3,684	105,749	###	###	0.0
2011-Dec-22 Thu	56.4	###	###	###			###	###	0.0
2011-Dec-21 Wed	56.44	###	###	###	5,845	0	29.0	29.0	0.0
2011-Dec-20 Tue	###	###	###	###			###	###	0.0
2011-Dec-19 Mon	56.52	###	56.23	###			###	###	0.0
2011-Dec-16 Fri	57.5	57.55	###	###	2,983	###	25.8	25.8	0.0
2011-Dec-15 Thu	###	###	56.75	56.75			33.3	33.3	###
2011-Dec-14 Wed	56.8	###	56.77	57.23			75.8	75.8	4.1
2011-Dec-13 Tue	57.56	57.56	###	###	8,942	257,350	30.6	30.6	0.0
2011-Dec-12 Mon	57	58.21	57	57.75			84.5	84.5	4.1
2011-Dec-09 Fri	57	57.2	56.46	56.8			33.1	33.1	4.1
2011-Dec-08 Thu	###	###	57.59	57.75	4,526	130,326	###	###	4.1
2011-Dec-07 Wed	###	57.81	###	57.79	3,681	###	79.4	79.4	4.1
2011-Dec-06 Tue	57.46	###	###	###			###	###	0.0
2011-Dec-05 Mon	57.55	###	57	57.55			68.1	68.1	###
2011-Dec-02 Fri	57	57.25	56.7	57.25	7,427	423,153	###	###	###
2011-Dec-01 Thu	###	57.24	56.82	56.88	10,049	###	34.0	34.0	4.1
2011-Nov-30 Wed	###	###	###	###	9,254	0	###	###	0.0
2011-Nov-29 Tue	55.7	###	###	###	9,228	0	31.7	31.7	0.0
2011-Nov-28 Mon	###	###	###	###	14,577	0	65.9	65.9	0.0
2011-Nov-25 Fri	###	55.54	55	55.26			38.4	38.4	3.9
2011-Nov-24 Thu	###	55.75	55	55.7	4,675	258,878	80.9	80.9	4.0
2011-Nov-23 Wed	55.48	55.75	55.2	###	7,185	398,587	###	###	0.0
2011-Nov-22 Tue	###	56.56	###	56.55			79.0	79.0	###
2011-Nov-21 Mon	56.5	###	###	###			79.4	79.4	0.0
2011-Nov-18 Fri	56	56.79	56	56.7			###	###	###
2011-Nov-17 Thu	56.85	57	56.49	56.8	3,521	###	###	###	4.1
2011-Nov-16 Wed	57.2	57.47	56.56	56.73			###	###	4.1
2011-Nov-15 Tue	57.2	57.29	56.76	###			31.4	31.4	0.0
2011-Nov-14 Mon	###	###	57.2	57.5			37.2	37.2	4.1
2011-Nov-11 Fri	56.46	57.5	56.46	###	6,621	###	72.6	72.6	0.0
2011-Nov-10 Thu	56.51	56.51	55.73	###			###	###	0.0
2011-Nov-09 Wed	56	###	56	###			88.0	88.0	0.0
2011-Nov-08 Tue	###	###	56.53	56.8			###	###	4.1
2011-Nov-07 Mon	###	###	###	###			23.1	23.1	0.0
2011-Nov-04 Fri	56.59	57.23	56.59	56.82	4,077	232,022	70.7	70.7	4.1
2011-Nov-03 Thu	###	###	55.7	###	2,171	###	39.2	39.2	0.0
2011-Nov-02 Wed	###	56.22	55.8	###	22,980	###	###	###	0.0
2011-Nov-01 Tue	###	56.23	55.79	###			###	###	0.0
2011-Oct-31 Mon	57.79	57.86	###	###			31.5	31.5	0.0
2011-Oct-28 Fri	58.28	58.28	57.21	###	12,886	###	33.6	33.6	0.0
2011-Oct-27 Thu	###	###	###	###			11.9	11.9	0.0
2011-Oct-26 Wed	56.49	###	56.2	###	11,749	330,146	###	###	0.0
2011-Oct-25 Tue	###	###	###	###			36.8	36.8	0.0
2011-Oct-24 Mon	###	###	56.53	56.86	4,027	113,823	24.9	24.9	###
2011-Oct-21 Fri	###	###	###	56.57			79.3	79.3	###
2011-Oct-20 Thu	###	56.4	###	###	5,846	164,857	36.8	36.8	0.0
2011-Oct-19 Wed	56.25	56.75	56.22	56.25			###	###	4.0
2011-Oct-18 Tue	56.5	56.5	###	56.25			37.3	37.3	4.0
2011-Oct-17 Mon	###	###	56.59	56.79	5,920	###	###	###	###
2011-Oct-14 Fri	56.55	###	56.4	###			72.2	72.2	0.0
2011-Oct-13 Thu	###	###	56.5	###			###	###	0.0
2011-Oct-12 Wed	###	57.41	56.86	56.86			###	###	###
2011-Oct-11 Tue	57.25	57.5	###	###	7,253	208,523	68.3	68.3	0.0
2011-Oct-10 Mon	56.76	57.44	56.76	###	4,275	###	###	###	0.0
2011-Oct-07 Fri	57	57	56.74	56.8	23,524	###	###	###	4.1
2011-Oct-06 Thu	###	56.22	55.82	###	3,244	181,728	56.0	56.0	0.0
2011-Oct-05 Wed	56	56	55.24	55.8	4,659	###	30.2	30.2	4.0
2011-Oct-04 Tue	54.41	###	54.41	###			83.5	83.5	0.0
2011-Oct-03 Mon	55.28	55.88	55.24	55.25	11,571	642,884	###	###	###
2011-Sep-30 Fri	56.45	56.8	56.4	56.58			69.9	69.9	###
2011-Sep-29 Thu	56.24	56.24	55.56	###	29,050	###	26.6	26.6	0.0
2011-Sep-28 Wed	###	55.83	55.28	55.28	35,470	###	32.1	32.1	3.9
2011-Sep-27 Tue	55	###	54.81	55.2			65.3	65.3	3.9
2011-Sep-26 Mon	###	###	53.54	###	17,625	471,821	91.9	91.9	0.0
2011-Sep-23 Fri	53.2	###	53.2	###			###	###	0.0
2011-Sep-22 Thu	###	###	###	53.2			###	###	3.8
2011-Sep-21 Wed	54	###	54	###	29,581	798,687	80.8	80.8	0.0
2011-Sep-20 Tue	###	54.41	53.86	54			###	###	3.9
2011-Sep-19 Mon	54.46	54.54	###	###	3,050	83,173	###	###	0.0
2011-Sep-16 Fri	54.5	54.7	###	###			22.5	22.5	0.0
2011-Sep-15 Thu	53.8	54.21	###	54	6,949	188,352	77.9	77.9	3.9
2011-Sep-14 Wed	52.45	52.85	52.45	52.7			87.5	87.5	3.8
2011-Sep-13 Tue	###	###	52.45	52.45	18,075	###	30.1	30.1	###
2011-Sep-12 Mon	52.5	52.5	###	###	4,058	106,522	###	###	0.0
2011-Sep-09 Fri	52.52	53.2	52.52	###			###	###	0.0
2011-Sep-08 Thu	###	53.5	53	53.5			78.0	78.0	###
2011-Sep-07 Wed	52.5	52.5	###	###			22.2	22.2	0.0
2011-Sep-06 Tue	52.5	52.5	51.51	51.71			###	###	###
2011-Sep-05 Mon	###	###	52.58	###	4,545	119,488	###	###	0.0
2011-Sep-02 Fri	54.22	54.22	53.56	54			###	###	3.9
2011-Sep-01 Thu	###	###	###	###			29.4	29.4	0.0
2011-Aug-31 Wed	54.23	54.23	53.81	###			25.5	25.5	0.0
2011-Aug-30 Tue	###	54.56	###	54.23	8,075	220,286	80.3	80.3	###
2011-Aug-29 Mon	53.85	###	53.45	###	6,180	###	###	###	0.0
2011-Aug-26 Fri	54.49	54.49	53.71	53.71	6,581	###	###	###	###
2011-Aug-25 Thu	54	54.82	54	54.5	3,681	200,283	###	###	3.9
2011-Aug-24 Wed	53.81	###	53.57	###			###	###	0.0
2011-Aug-23 Tue	###	53.55	###	53.25			###	###	###
2011-Aug-22 Mon	53.5	53.5	52.55	52.7	2,843	150,750	###	###	3.8
2011-Aug-19 Fri	54	54	###	###	7,287	196,749	39.9	39.9	0.0
2011-Aug-18 Thu	55.4	55.45	55	55			40.5	40.5	3.9
2011-Aug-17 Wed	55	###	55	###			###	###	0.0
2011-Aug-16 Tue	56	###	55.5	55.85			41.5	41.5	###
2011-Aug-15 Mon	###	###	55.29	55.57	3,927	###	62.7	62.7	###
2011-Aug-12 Fri	54.76	54.76	###	54.4			30.0	30.0	3.9
2011-Aug-11 Thu	###	54.82	###	54.82	6,887	188,772	###	###	3.9
2011-Aug-10 Wed	55.8	###	###	55.87			###	###	###
2011-Aug-09 Tue	53	53.7	###	###	25,574	###	50.7	50.7	0.0
2011-Aug-08 Mon	54	55.73	54	###	7,258	###	81.7	81.7	0.0
2011-Aug-05 Fri	55	55.7	###	###			###	###	0.0
2011-Aug-04 Thu	57.29	###	57.27	57.59	5,124	146,725	###	###	###
2011-Aug-03 Wed	###	57.5	###	###			80.3	80.3	0.0
2011-Aug-02 Tue	###	###	###	57.22			36.2	36.2	4.1
2011-Aug-01 Mon	###	###	###	###	8,672	0	###	###	0.0
2011-Jul-29 Fri	###	###	###	57.75	25,641	0	###	###	4.1
2011-Jul-28 Thu	57.72	###	###	57.83			77.8	77.8	###
2011-Jul-27 Wed	###	###	58.89	58.89			###	###	###
2011-Jul-26 Tue	###	###	59.49	###			72.3	72.3	0.0
2011-Jul-25 Mon	###	###	###	###			###	###	0.0
2011-Jul-22 Fri	60.77	60.84	60.49	60.75	9,176	###	###	###	###
2011-Jul-21 Thu	###	###	###	###	4,485	0	77.6	77.6	0.0
2011-Jul-20 Wed	59.8	59.81	59.41	59.46	4,573	###	22.9	22.9	4.2
2011-Jul-19 Tue	###	###	59.25	###	6,581	###	###	###	0.0
2011-Jul-18 Mon	59.5	###	59.5	###			77.1	77.1	0.0
2011-Jul-15 Fri	59.58	59.85	###	59.85			78.8	78.8	4.3
2011-Jul-14 Thu	59.77	59.77	###	###	3,388	101,250	37.2	37.2	0.0
2011-Jul-13 Wed	59.85	###	59.77	59.77			27.1	27.1	###
2011-Jul-12 Tue	60.23	60.23	59.85	###			46.5	46.5	0.0
2011-Jul-11 Mon	61.24	###	60.87	###	7,620	###	35.5	35.5	0.0
2011-Jul-08 Fri	61.5	61.59	61.25	61.4			###	###	4.4
2011-Jul-07 Thu	61.53	62.48	###	61.45	10,982	343,077	26.7	26.7	###
2011-Jul-06 Wed	###	61.57	###	61.53	5,549	170,825	###	###	###
2011-Jul-05 Tue	61.78	61.78	###	61.78			74.8	74.8	4.4
2011-Jul-04 Mon	###	###	###	###	6,328	0	###	###	0.0
2011-Jul-01 Fri	60.8	###	60.49	###			68.2	68.2	0.0
2011-Jun-30 Thu	60.51	60.51	59.77	59.77	10,125	###	###	###	###
2011-Jun-29 Wed	###	60.43	###	###	8,176	###	30.4	30.4	0.0
2011-Jun-28 Tue	###	###	###	###			76.8	76.8	0.0
2011-Jun-27 Mon	###	###	###	59.52			###	###	###
2011-Jun-24 Fri	###	60.24	###	###	8,654	260,658	###	###	0.0
2011-Jun-23 Thu	###	###	###	###			###	###	0.0
2011-Jun-22 Wed	60.7	61.53	###	60.7			67.9	67.9	4.3
2011-Jun-21 Tue	60.46	###	60.41	60.7	7,555	###	###	###	4.3
2011-Jun-20 Mon	60.27	###	###	###			50.9	50.9	0.0
2011-Jun-17 Fri	###	###	###	###	7,886	0	###	###	0.0
2011-Jun-16 Thu	60.59	60.59	###	###	8,485	257,053	###	###	0.0
2011-Jun-15 Wed	60.81	60.89	60.29	60.59			36.7	36.7	4.3
2011-Jun-14 Tue	60.8	###	###	60.8	4,942	0	###	###	4.3
2011-Jun-10 Fri	61.22	61.4	###	###			31.2	31.2	0.0
2011-Jun-09 Thu	###	###	###	###	11,070	0	###	###	0.0
2011-Jun-08 Wed	61.28	61.29	###	###			36.2	36.2	0.0
2011-Jun-07 Tue	60.79	61.28	60.21	61.28			###	###	4.4
2011-Jun-06 Mon	60.51	###	60.51	60.89			###	###	###
2011-Jun-03 Fri	###	###	###	###	11,258	0	23.4	23.4	0.0
2011-Jun-02 Thu	###	###	###	###			###	###	0.0
2011-Jun-01 Wed	###	###	###	62.84	5,658	0	35.2	35.2	4.5
2011-May-31 Tue	###	###	###	62.8			###	###	4.5
2011-May-30 Mon	62.5	63.25	###	###	5,444	###	###	###	0.0
2011-May-27 Fri	###	###	###	###			###	###	0.0
2011-May-26 Thu	###	###	61.74	61.75	6,873	###	###	###	###
2011-May-25 Wed	61.4	61.72	###	61.72	3,175	97,980	###	###	4.4
2011-May-24 Tue	###	###	61.59	61.75	10,921	###	32.2	32.2	###
2011-May-23 Mon	62.25	62.25	61.72	###	8,128	###	###	###	0.0
2011-May-20 Fri	###	62.78	###	62.78			72.2	72.2	4.5
2011-May-19 Thu	###	###	###	62.5	4,458	0	###	###	4.5
2011-May-18 Wed	###	62.59	###	62.59	6,983	###	71.6	71.6	###
2011-May-17 Tue	###	62.51	###	62.28	25,723	803,972	71.9	71.9	4.4
2011-May-16 Mon	62.4	62.52	###	62.4	7,353	229,854	78.4	78.4	4.5
2011-May-13 Fri	###	###	62.71	62.74			32.7	32.7	###
2011-May-12 Thu	###	###	###	###	231,157	0	85.6	85.6	0.0
2011-May-11 Wed	62.51	62.51	###	62.2			28.6	28.6	4.4
2011-May-10 Tue	62.51	62.51	###	###			###	###	0.0
2011-May-09 Mon	62.24	###	62.24	62.47			72.1	72.1	4.5
2011-May-06 Fri	64.88	64.88	###	###			10.6	10.6	0.0
2011-May-05 Thu	64.88	64.88	###	64.88			###	###	4.6
2011-May-04 Wed	63.2	63.42	###	###	5,745	182,173	38.5	38.5	0.0
2011-May-03 Tue	63.25	63.26	62.74	###	7,289	###	40.6	40.6	0.0
2011-May-02 Mon	63.24	###	###	63.23			47.9	47.9	###
2011-Apr-29 Fri	###	###	###	###			###	###	0.0
2011-Apr-28 Thu	###	63.23	###	###	21,671	685,128	###	###	0.0
2011-Apr-27 Wed	62.79	62.79	62.52	###			47.8	47.8	0.0
2011-Apr-21 Thu	###	###	62.55	###			28.3	28.3	0.0
2011-Apr-20 Wed	62.28	###	62.2	62.27	65,821	###	###	###	4.4
2011-Apr-19 Tue	###	###	61.55	###	5,772	###	###	###	0.0
2011-Apr-18 Mon	62.5	###	###	###	9,924	0	###	###	0.0
2011-Apr-15 Fri	62.84	###	62.5	62.5	17,545	548,281	32.5	32.5	4.5
2011-Apr-14 Thu	###	###	62.8	62.84	9,526	###	35.2	35.2	4.5
2011-Apr-13 Wed	###	63.28	62.86	###			###	###	0.0
2011-Apr-12 Tue	###	63.43	###	63.43	3,721	###	83.5	83.5	###
2011-Apr-11 Mon	63.48	63.48	###	63.24	8,949	284,041	35.1	35.1	4.5
2011-Apr-08 Fri	###	###	###	63.47	6,072	0	###	###	###
2011-Apr-07 Thu	###	64.49	###	64.49			77.8	77.8	###
2011-Apr-06 Wed	###	###	63.71	###			67.4	67.4	0.0
2011-Apr-05 Tue	63.46	64.23	63.46	###	11,871	###	###	###	0.0
2011-Apr-04 Mon	63.5	63.7	###	63.46	7,775	###	###	###	4.5
2011-Apr-01 Fri	63.71	63.71	63.5	63.5			###	###	4.5
2011-Mar-31 Thu	63.54	###	63.54	63.89			###	###	###
2011-Mar-30 Wed	63.45	###	63.22	63.54			###	###	4.5
2011-Mar-29 Tue	63.43	63.51	63.2	63.45	27,878	###	###	###	4.5
2011-Mar-28 Mon	###	###	###	63.45	5,723	0	30.5	30.5	4.5
2011-Mar-25 Fri	###	###	63.84	###			26.8	26.8	0.0
2011-Mar-24 Thu	63.45	###	###	63.75			66.1	66.1	###
2011-Mar-23 Wed	###	###	###	63.41	14,072	0	###	###	###
2011-Mar-22 Tue	64.44	64.44	###	###			34.2	34.2	0.0
2011-Mar-21 Mon	63.89	###	63.4	63.79	5,859	###	###	###	###
2011-Mar-18 Fri	###	###	63.74	63.89	13,426	427,886	###	###	###
2011-Mar-17 Thu	###	64.24	###	64.24			77.6	77.6	4.6
2011-Mar-16 Wed	###	63.71	###	63.42	6,023	###	###	###	4.5
2011-Mar-15 Tue	###	63.43	###	###	89,859	2,849,878	63.2	63.2	0.0
2011-Mar-14 Mon	63.5	###	###	###			###	###	0.0
2011-Mar-11 Fri	64.52	64.52	63.71	64.2	9,645	618,389	###	###	4.6
2011-Mar-10 Thu	###	###	64.53	64.76	12,658	###	###	###	4.6
2011-Mar-09 Wed	###	###	###	###			82.4	82.4	0.0
2011-Mar-08 Tue	64.49	###	64.49	###	18,729	###	74.9	74.9	0.0
2011-Mar-07 Mon	###	65.42	###	###	13,324	435,828	###	###	0.0
2011-Mar-04 Fri	###	###	###	###	6,754	0	70.0	70.0	0.0
2011-Mar-03 Thu	###	###	###	###	8,228	0	66.6	66.6	0.0
2011-Mar-02 Wed	###	64.76	64.49	64.5			35.7	35.7	4.6
2011-Mar-01 Tue	65.57	###	###	65.77			72.8	72.8	4.7
2011-Feb-28 Mon	###	###	###	###			38.0	38.0	0.0
2011-Feb-25 Fri	###	###	64.57	64.85			27.8	27.8	4.6
2011-Feb-24 Thu	###	65.83	###	###			###	###	0.0
2011-Feb-23 Wed	65.7	###	###	###	7,340	0	###	###	0.0
2011-Feb-22 Tue	###	###	###	###	7,625	0	53.6	53.6	0.0
2011-Feb-21 Mon	###	66.46	###	###			###	###	0.0
2011-Feb-18 Fri	66.2	66.2	###	###			###	###	0.0
2011-Feb-17 Thu	66.2	66.4	66.2	###	6,852	454,287	###	###	0.0
2011-Feb-16 Wed	###	###	###	66.28			36.6	36.6	4.7
2011-Feb-15 Tue	65.81	###	65.54	###	9,570	###	###	###	0.0
2011-Feb-14 Mon	###	66.2	###	65.8			###	###	4.7
2011-Feb-11 Fri	###	###	###	65.4			30.4	30.4	###
2011-Feb-10 Thu	###	###	###	65.82	86,242	0	76.3	76.3	###
2011-Feb-09 Wed	###	65.71	65.24	###	117,480	###	39.2	39.2	0.0
2011-Feb-08 Tue	65.25	65.28	###	65.25	9,326	###	71.2	71.2	###
2011-Feb-07 Mon	64.56	###	64.55	###	6,151	198,523	###	###	0.0
2011-Feb-04 Fri	###	###	###	64.7			###	###	###
2011-Feb-03 Thu	65.48	65.48	###	65.25			###	###	###
2011-Feb-02 Wed	64.85	65.41	64.85	###	4,588	###	###	###	0.0
2011-Feb-01 Tue	64.8	###	64.51	64.85			67.7	67.7	4.6
2011-Jan-31 Mon	###	###	###	###			72.3	72.3	0.0
2011-Jan-28 Fri	65.85	###	65.71	65.89	111,489	3,662,971	80.7	80.7	###
2011-Jan-27 Thu	65.49	###	###	65.58	9,825	0	###	###	4.7
2011-Jan-25 Tue	###	65.82	###	###	8,880	292,240	###	###	0.0
2011-Jan-24 Mon	64.85	65.41	64.85	###	82,247	5,356,747	###	###	0.0
2011-Jan-21 Fri	###	###	64.47	64.85			###	###	4.6
2011-Jan-20 Thu	###	64.56	###	###			###	###	0.0
2011-Jan-19 Wed	###	64.71	###	###			###	###	0.0
2011-Jan-18 Tue	###	64.55	###	64.45	7,678	###	###	###	###
2011-Jan-17 Mon	64.74	###	64.56	64.88			76.3	76.3	4.6
2011-Jan-14 Fri	###	###	63.84	###			###	###	0.0
2011-Jan-13 Thu	###	64.25	###	###	7,459	239,620	58.8	58.8	0.0
2011-Jan-12 Wed	63.72	63.73	###	63.5	3,626	115,542	27.7	27.7	4.5
2011-Jan-11 Tue	62.79	###	62.5	###	3,159	###	###	###	0.0
2011-Jan-10 Mon	###	###	###	62.79	44,582	0	###	###	4.5
2011-Jan-07 Fri	###	63.43	###	###	1,358	###	33.2	33.2	0.0
2011-Jan-06 Thu	###	###	62.7	###	1,772	55,552	###	###	0.0
2011-Jan-05 Wed	###	63.5	###	62.82	3,829	121,570	###	###	4.5
2011-Jan-04 Tue	61.86	62.43	61.86	###	2,689	###	###	###	0.0
2010-Dec-31 Fri	61.46	61.58	61.4	61.4			###	###	4.4
2010-Dec-30 Thu	###	###	61.4	61.5	8,344	###	###	###	4.4
2010-Dec-29 Wed	###	###	61.5	61.76			###	###	###
2010-Dec-24 Fri	62.43	62.55	62.43	62.53	1,770	###	###	###	###
2010-Dec-23 Thu	###	###	62.45	62.54	6,472	202,088	30.6	30.6	4.5
2010-Dec-22 Wed	62.4	###	###	62.52			###	###	4.5
2010-Dec-21 Tue	###	###	###	62.4			###	###	4.5
2010-Dec-20 Mon	###	###	62.7	62.7	10,449	327,576	###	###	4.5
2010-Dec-17 Fri	63.2	###	###	###			32.5	32.5	0.0
2010-Dec-16 Thu	###	63.2	62.78	###	24,270	###	###	###	0.0
2010-Dec-15 Wed	62.41	###	62.41	###			70.5	70.5	0.0
2010-Dec-14 Tue	###	###	###	###	8,674	0	###	###	0.0
2010-Dec-13 Mon	###	###	###	###			27.8	27.8	0.0
2010-Dec-10 Fri	###	###	###	63.27	2,254	0	###	###	###
2010-Dec-09 Thu	62.5	63.27	###	###	24,650	###	###	###	0.0
2010-Dec-08 Wed	###	###	###	62.72	8,352	0	###	###	4.5
2010-Dec-07 Tue	62.25	62.25	###	###	6,840	###	30.4	30.4	0.0
2010-Dec-06 Mon	###	###	###	62.45	6,280	0	###	###	###
2010-Dec-03 Fri	###	###	62.43	###	5,083	###	###	###	0.0
2010-Dec-02 Thu	###	###	###	62.58			68.5	68.5	4.5
2010-Dec-01 Wed	61.43	###	###	###	6,256	0	###	###	0.0
2010-Nov-30 Tue	###	###	61.42	###			###	###	0.0
2010-Nov-29 Mon	62.28	62.5	###	62.46			###	###	###
2010-Nov-26 Fri	62.41	62.41	###	###			###	###	0.0
2010-Nov-25 Thu	###	###	61.7	###	9,171	282,925	69.1	69.1	0.0
2010-Nov-24 Wed	###	###	61.5	61.77			21.7	21.7	4.4
2010-Nov-23 Tue	###	62.41	###	###	858	26,773	###	###	0.0
2010-Nov-22 Mon	###	###	62.54	62.7	4,441	138,870	###	###	4.5
2010-Nov-19 Fri	62.56	###	62.54	###	3,848	120,326	74.2	74.2	0.0
2010-Nov-18 Thu	62.23	###	62.21	62.24			65.3	65.3	4.4
2010-Nov-17 Wed	62.5	62.5	62.26	62.5	109,078	6,804,285	###	###	4.5
2010-Nov-16 Tue	###	###	###	62.77			36.3	36.3	###
2010-Nov-15 Mon	62.8	###	62.45	###	34,173	1,067,051	73.1	73.1	0.0
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	63.42	63.42	61.88	62.29			###	###	###
2010-Nov-10 Wed	###	###	###	62.42	9,888	0	###	###	4.5
2010-Nov-09 Tue	62.22	62.25	###	62.22			70.0	70.0	4.4
2010-Nov-08 Mon	###	###	###	62.22			###	###	4.4
2010-Nov-05 Fri	64.48	64.48	62.28	62.55	10,484	664,475	14.0	14.0	4.5
2010-Nov-04 Thu	61.84	###	61.56	###	5,725	###	###	###	0.0
2010-Nov-03 Wed	###	###	###	61.75			26.5	26.5	###
2010-Nov-02 Tue	61.74	61.86	###	###			###	###	0.0
2010-Nov-01 Mon	###	62.56	###	62.25	7,021	###	65.7	65.7	###
2010-Oct-29 Fri	###	###	###	###	6,150	0	###	###	0.0
2010-Oct-28 Thu	62.85	62.85	###	###			###	###	0.0
2010-Oct-27 Wed	###	62.76	###	62.5			80.7	80.7	4.5
2010-Oct-26 Tue	62.55	62.55	61.75	###	6,659	413,856	29.6	29.6	0.0
2010-Oct-25 Mon	###	62.52	###	62.52			###	###	4.5
2010-Oct-22 Fri	62.49	###	62.25	62.25			###	###	###
2010-Oct-21 Thu	62.8	62.8	61.88	62.8			69.5	69.5	4.5
2010-Oct-20 Wed	###	62.21	###	62.2	5,575	###	66.9	66.9	4.4
2010-Oct-19 Tue	62.58	62.87	61.51	61.79			###	###	###
2010-Oct-18 Mon	62.58	62.58	###	61.72	8,048	251,821	27.8	27.8	4.4
2010-Oct-15 Fri	###	###	61.8	###			###	###	0.0
2010-Oct-14 Thu	###	###	61.47	###			###	###	0.0
2010-Oct-13 Wed	61.5	###	###	61.53			71.2	71.2	###
2010-Oct-12 Tue	61.5	###	###	###			###	###	0.0
2010-Oct-11 Mon	###	###	###	61.4			27.2	27.2	4.4
2010-Oct-08 Fri	###	61.71	###	###	4,175	###	67.6	67.6	0.0
2010-Oct-07 Thu	###	###	###	###	2,350	0	###	###	0.0
2010-Oct-06 Wed	61.74	61.78	61.7	61.78			63.9	63.9	4.4
2010-Oct-05 Tue	###	###	###	###			81.5	81.5	0.0
2010-Oct-04 Mon	###	###	60.52	###			###	###	0.0
2010-Oct-01 Fri	###	###	60.48	60.88			###	###	4.3
2010-Sep-30 Thu	###	###	60.78	60.78			###	###	###
2010-Sep-29 Wed	###	61.26	###	###	4,421	###	74.4	74.4	0.0
2010-Sep-28 Tue	###	###	###	###			22.6	22.6	0.0
2010-Sep-27 Mon	61.51	###	61.51	###	5,322	163,678	76.1	76.1	0.0
2010-Sep-24 Fri	61.5	61.5	###	###	4,026	###	26.8	26.8	0.0
2010-Sep-23 Thu	###	61.22	###	61.22			71.6	71.6	4.4
2010-Sep-22 Wed	61.75	61.75	61.22	61.27	3,380	###	26.4	26.4	###
2010-Sep-21 Tue	###	###	###	61.82	2,226	0	41.9	41.9	4.4
2010-Sep-20 Mon	###	###	###	###	5,424	0	###	###	0.0
2010-Sep-17 Fri	61.71	62.81	61.71	62.2	2,672	166,358	68.1	68.1	4.4
2010-Sep-16 Thu	61.89	###	61.49	61.7			40.1	40.1	4.4
2010-Sep-15 Wed	###	###	###	61.7			###	###	4.4
2010-Sep-14 Tue	###	###	61.46	###	69,183	###	###	###	0.0
2010-Sep-13 Mon	61.45	###	###	###			29.4	29.4	0.0
2010-Sep-10 Fri	61.43	61.43	###	###	2,151	###	32.6	32.6	0.0
2010-Sep-09 Thu	###	###	60.7	60.73	2,479	###	###	###	4.3
2010-Sep-08 Wed	61.56	61.56	###	61.22	6,420	###	30.4	30.4	4.4
2010-Sep-07 Tue	###	###	###	###			###	###	0.0
2010-Sep-06 Mon	###	###	###	###			###	###	0.0
2010-Sep-03 Fri	59.76	61.55	59.76	61.4			84.0	84.0	4.4
2010-Sep-02 Thu	###	###	###	61.28	886	0	37.1	37.1	4.4
2010-Sep-01 Wed	60.5	60.76	60.26	###			###	###	0.0
2010-Aug-31 Tue	###	###	59.71	###	9,451	282,159	22.1	22.1	0.0
2010-Aug-30 Mon	###	###	###	60.82			66.9	66.9	4.3
2010-Aug-27 Fri	###	###	60.26	###	5,583	###	###	###	0.0
2010-Aug-26 Thu	60.59	###	60.53	###	3,648	###	###	###	0.0
2010-Aug-25 Wed	61.22	61.22	60.77	60.89	7,887	###	35.0	35.0	###
2010-Aug-24 Tue	###	61.46	###	###	7,651	###	80.2	80.2	0.0
2010-Aug-23 Mon	61.47	61.77	61.23	61.29	19,754	1,214,871	31.9	31.9	4.4
2010-Aug-20 Fri	###	###	###	###			31.0	31.0	0.0
2010-Aug-19 Thu	62.88	62.88	###	###			###	###	0.0
2010-Aug-18 Wed	###	###	61.75	###	2,357	72,772	75.7	75.7	0.0
2010-Aug-17 Tue	###	###	###	61.89			###	###	###
2010-Aug-16 Mon	###	###	###	###	3,352	0	67.4	67.4	0.0
2010-Aug-13 Fri	###	###	###	61.85	3,154	0	###	###	4.4
2010-Aug-12 Thu	###	###	###	61.81			32.6	32.6	###
2010-Aug-11 Wed	###	63.21	###	###			47.6	47.6	0.0
2010-Aug-10 Tue	###	63.48	###	63.23	6,877	218,275	78.0	78.0	###
2010-Aug-09 Mon	###	63.28	62.81	63.28			###	###	4.5
2010-Aug-06 Fri	###	63.45	63.2	63.4			67.1	67.1	4.5
2010-Aug-05 Thu	###	63.45	###	###			65.5	65.5	0.0
2010-Aug-04 Wed	63.5	63.55	63.22	63.22	2,858	181,154	###	###	4.5
2010-Aug-03 Tue	###	63.8	63.45	63.5	2,574	163,770	###	###	4.5
2010-Aug-02 Mon	62.5	###	###	###			###	###	0.0
2010-Jul-30 Fri	###	###	###	62.57			24.5	24.5	###
2010-Jul-29 Thu	###	###	62.88	###	11,978	376,588	###	###	0.0
2010-Jul-28 Wed	###	63.48	###	###	2,571	###	###	###	0.0
2010-Jul-27 Tue	###	62.48	###	###	4,850	###	###	###	0.0
2010-Jul-26 Mon	62.45	62.75	###	###			32.1	32.1	0.0
2010-Jul-23 Fri	###	###	###	###			68.4	68.4	0.0
2010-Jul-22 Thu	61.45	61.48	61.2	61.25			31.3	31.3	4.4
2010-Jul-21 Wed	###	###	61.55	61.55	19,382	596,481	28.0	28.0	###
2010-Jul-20 Tue	###	###	###	61.73			20.8	20.8	###
2010-Jul-19 Mon	###	###	###	###			28.2	28.2	0.0
2010-Jul-16 Fri	62.79	###	62.79	###			75.0	75.0	0.0
2010-Jul-15 Thu	62.86	62.86	62.51	62.55	3,821	###	29.5	29.5	4.5
2010-Jul-14 Wed	62.77	###	###	62.52	2,876	0	###	###	4.5
2010-Jul-13 Tue	###	###	61.77	61.77			###	###	4.4
2010-Jul-12 Mon	###	###	###	###			###	###	0.0
2010-Jul-09 Fri	###	###	###	61.57	2,228	0	73.4	73.4	4.4
2010-Jul-08 Thu	61.58	61.58	60.85	60.85	921	56,379	###	###	###
2010-Jul-07 Wed	###	###	60.21	60.42			###	###	4.3
2010-Jul-06 Tue	###	60.72	59.89	60.21	3,952	238,325	24.3	24.3	###
2010-Jul-05 Mon	60.56	60.56	###	60.24			32.6	32.6	4.3
2010-Jul-02 Fri	60.52	60.74	###	60.5	1,587	###	32.9	32.9	###
2010-Jul-01 Thu	###	62.77	###	60.52			###	###	4.3
2010-Jun-30 Wed	###	60.59	###	60.59	2,882	###	71.6	71.6	4.3
2010-Jun-29 Tue	###	###	60.56	60.8			41.8	41.8	4.3
2010-Jun-28 Mon	###	###	###	###	2,052	0	###	###	0.0
2010-Jun-25 Fri	61.2	###	###	###	6,127	0	77.0	77.0	0.0
2010-Jun-24 Thu	61.75	61.81	###	61.81			###	###	###
2010-Jun-23 Wed	62.77	62.77	61.75	61.8	4,620	287,641	27.5	27.5	4.4
2010-Jun-22 Tue	62.52	62.52	62.42	62.51	1,425	###	###	###	###
2010-Jun-21 Mon	###	###	63.8	63.81	6,186	###	28.7	28.7	4.6
2010-Jun-18 Fri	65.27	65.27	63.7	###	4,754	###	15.9	15.9	0.0
2010-Jun-17 Thu	64.25	###	###	###	8,758	0	###	###	0.0
2010-Jun-16 Wed	64.29	###	63.84	###			29.4	29.4	0.0
2010-Jun-15 Tue	###	63.49	###	###	2,373	###	78.1	78.1	0.0
2010-Jun-11 Fri	###	###	###	63.51	8,081	0	28.9	28.9	###
2010-Jun-10 Thu	###	###	###	62.5	4,155	0	21.9	21.9	4.5
2010-Jun-09 Wed	###	###	62.88	###			81.5	81.5	0.0
2010-Jun-08 Tue	###	63.79	###	63.78	3,151	###	###	###	4.6
2010-Jun-07 Mon	63.57	###	63.52	63.57	3,581	###	###	###	###
2010-Jun-04 Fri	###	###	64.24	64.28			###	###	###
2010-Jun-03 Thu	64.5	64.72	###	###	3,227	104,425	28.1	28.1	0.0
2010-Jun-02 Wed	63.45	###	63.44	###			83.0	83.0	0.0
2010-Jun-01 Tue	###	###	###	###			###	###	0.0
2010-May-31 Mon	###	###	63.85	###	1,552	49,547	31.8	31.8	0.0
2010-May-28 Fri	64.52	64.52	63.8	63.88	3,142	###	###	###	4.6
2010-May-27 Thu	63.56	63.56	###	63.25			22.2	22.2	4.5
2010-May-26 Wed	64.2	64.2	63.56	63.56			35.3	35.3	4.5
2010-May-25 Tue	###	63.57	###	###			###	###	0.0
2010-May-24 Mon	###	###	64.51	###			###	###	0.0
2010-May-21 Fri	###	64.8	###	###			78.2	78.2	0.0
2010-May-20 Thu	###	###	64.59	###	2,453	###	###	###	0.0
2010-May-19 Wed	###	63.86	62.86	63.84			###	###	4.6
2010-May-18 Tue	63.52	63.76	###	###			###	###	0.0
2010-May-17 Mon	###	###	62.51	63.28	5,583	###	27.5	27.5	4.5
2010-May-14 Fri	###	64.47	62.71	64.47	2,658	169,022	###	###	###
2010-May-13 Thu	64.76	64.76	###	###			24.8	24.8	0.0
2010-May-12 Wed	###	63.71	63.5	63.7			70.6	70.6	4.6
2010-May-11 Tue	###	###	###	###	10,341	0	49.7	49.7	0.0
2010-May-10 Mon	###	###	###	62.5	13,253	0	###	###	4.5
2010-May-07 Fri	61.85	62.7	61.5	###			###	###	0.0
2010-May-06 Thu	63.8	64.4	###	64.4			81.8	81.8	###
2010-May-05 Wed	###	64.22	63.71	63.8	7,850	502,125	35.5	35.5	4.6
2010-May-04 Tue	###	###	64.7	###			84.7	84.7	0.0
2010-May-03 Mon	###	64.83	###	64.48			###	###	4.6
2010-Apr-30 Fri	64.75	###	64.75	###			###	###	0.0
2010-Apr-29 Thu	###	###	###	64.87			42.8	42.8	###
2010-Apr-28 Wed	###	###	64.83	###			21.1	21.1	0.0
2010-Apr-27 Tue	###	66.71	###	66.56			77.4	77.4	4.8
2010-Apr-23 Fri	###	###	65.79	###	6,155	###	###	###	0.0
2010-Apr-22 Thu	66.46	66.46	###	###			39.6	39.6	0.0
2010-Apr-21 Wed	66.88	###	66.54	###	5,544	184,448	###	###	0.0
2010-Apr-20 Tue	66.85	###	66.43	66.43	13,557	###	###	###	4.7
2010-Apr-19 Mon	###	###	###	66.8			37.9	37.9	###
2010-Apr-16 Fri	###	67.2	66.89	###	3,589	240,624	###	###	0.0
2010-Apr-15 Thu	###	###	###	###			72.6	72.6	0.0
2010-Apr-14 Wed	66.75	66.86	66.75	66.84			67.5	67.5	4.8
2010-Apr-13 Tue	66.85	###	###	###	7,482	0	###	###	0.0
2010-Apr-12 Mon	66.2	66.83	66.2	66.83			74.8	74.8	###
2010-Apr-09 Fri	###	###	65.7	65.82	3,587	###	###	###	###
2010-Apr-08 Thu	###	###	65.52	65.73	9,827	###	###	###	###
2010-Apr-07 Wed	###	###	###	66.26	2,271	0	###	###	4.7
2010-Apr-06 Tue	67.28	67.28	66.4	66.4			###	###	4.7
2010-Apr-01 Thu	66.5	66.5	###	66.42	3,021	100,448	29.2	29.2	4.7
2010-Mar-31 Wed	66.26	###	66.2	66.29			72.1	72.1	###
2010-Mar-30 Tue	###	###	###	66.29	6,274	0	27.2	27.2	###
2010-Mar-29 Mon	###	67.23	66.7	###			###	###	0.0
2010-Mar-26 Fri	###	66.71	###	66.71			77.7	77.7	###
2010-Mar-25 Thu	###	66.45	###	###	3,584	119,078	35.5	35.5	0.0
2010-Mar-24 Wed	66.59	66.59	###	66.2			32.8	32.8	4.7
2010-Mar-23 Tue	65.79	###	65.75	###			72.2	72.2	0.0
2010-Mar-22 Mon	###	###	65.42	###			34.4	34.4	0.0
2010-Mar-19 Fri	###	###	65.81	###	4,623	###	27.0	27.0	0.0
2010-Mar-18 Thu	63.8	66.21	63.8	###			###	###	0.0
2010-Mar-17 Wed	###	66.2	###	66.2	6,452	###	###	###	4.7
2010-Mar-16 Tue	65.48	65.72	65.48	65.56			###	###	4.7
2010-Mar-15 Mon	65.87	65.87	###	###			###	###	0.0
2010-Mar-12 Fri	65.4	###	65.25	65.25			31.0	31.0	###
2010-Mar-11 Thu	###	65.5	###	65.26			###	###	###
2010-Mar-10 Wed	###	###	64.8	###			33.4	33.4	0.0
2010-Mar-09 Tue	###	65.58	###	65.58			71.3	71.3	4.7
2010-Mar-08 Mon	65.23	65.57	###	65.57	4,040	132,451	###	###	###
2010-Mar-05 Fri	###	65.4	###	###			###	###	0.0
2010-Mar-04 Thu	64.75	64.8	64.58	###	6,254	404,571	34.5	34.5	0.0
2010-Mar-03 Wed	64.5	64.5	64.21	64.4			###	###	###
2010-Mar-02 Tue	###	64.27	###	###			75.4	75.4	0.0
2010-Mar-01 Mon	64.29	64.4	###	###	6,920	222,824	29.1	29.1	0.0
2010-Feb-26 Fri	64.2	64.58	64.2	64.56			75.3	75.3	###
2010-Feb-25 Thu	64.2	64.4	###	###	5,742	###	###	###	0.0
2010-Feb-24 Wed	###	###	###	64.2	1,940	0	80.7	80.7	4.6
2010-Feb-23 Tue	61.57	###	61.57	64.55	3,621	111,472	###	###	###
2010-Feb-22 Mon	###	64.51	###	64.51			###	###	4.6
2010-Feb-19 Fri	64.8	64.89	###	###			###	###	0.0
2010-Feb-18 Thu	64.26	64.45	64.2	###	5,079	###	74.7	74.7	0.0
2010-Feb-17 Wed	###	64.27	###	###	6,455	###	###	###	0.0
2010-Feb-16 Tue	###	###	###	63.4	1,342	0	33.5	33.5	4.5
2010-Feb-15 Mon	###	###	###	###	3,353	0	###	###	0.0
2010-Feb-12 Fri	63.8	###	63.75	###			70.9	70.9	0.0
2010-Feb-11 Thu	64.5	64.5	63.47	63.8			18.7	18.7	4.6
2010-Feb-10 Wed	64.52	64.58	###	###	6,576	###	###	###	0.0
2010-Feb-09 Tue	###	###	63.81	###			###	###	0.0
2010-Feb-08 Mon	64.7	64.7	63.82	63.86			###	###	###
2010-Feb-05 Fri	###	65.26	64.82	###	4,142	###	###	###	0.0
2010-Feb-04 Thu	66.73	66.73	66.2	###			36.0	36.0	0.0
2010-Feb-03 Wed	###	66.5	66.21	66.25	9,244	613,385	###	###	4.7
2010-Feb-02 Tue	###	65.76	64.86	65.76	14,555	950,587	###	###	4.7
2010-Feb-01 Mon	64.52	64.83	64.52	###	3,480	###	84.5	84.5	0.0
2010-Jan-29 Fri	###	###	64.5	64.53			###	###	###
2010-Jan-28 Thu	65.87	###	65.7	###			###	###	0.0
2010-Jan-27 Wed	###	65.58	64.79	64.79	5,580	###	###	###	4.6
2010-Jan-25 Mon	###	###	###	###	4,840	0	###	###	0.0
2010-Jan-22 Fri	65.79	###	###	65.75	6,720	0	###	###	###
2010-Jan-21 Thu	67.7	67.7	###	###	3,759	127,242	35.1	35.1	0.0
2010-Jan-20 Wed	67.55	67.87	67.41	67.41			40.8	40.8	###
2010-Jan-19 Tue	66.46	###	66.46	###			82.1	82.1	0.0
2010-Jan-18 Mon	###	###	###	###			###	###	0.0
2010-Jan-15 Fri	67.5	67.5	###	67.44	4,083	###	36.6	36.6	4.8
2010-Jan-14 Thu	66.46	67.73	66.46	###			79.5	79.5	0.0
2010-Jan-13 Wed	66.88	67.53	66.88	67.43	14,626	982,940	###	###	###
2010-Jan-12 Tue	###	###	###	67.26			###	###	4.8
2010-Jan-11 Mon	67.55	67.55	66.79	67.45			32.1	32.1	4.8
2010-Jan-08 Fri	70	70	67.45	67.55			###	###	4.8
2010-Jan-07 Thu	67.71	67.71	###	###	5,344	180,921	###	###	0.0
2010-Jan-06 Wed	###	###	###	###	5,023	0	###	###	0.0
2010-Jan-05 Tue	###	67.8	###	67.7	3,050	###	64.4	64.4	4.8
2010-Jan-04 Mon	###	###	67.5	###			###	###	0.0
2009-Dec-31 Thu	###	###	###	###	270	0	###	###	0.0
2009-Dec-30 Wed	70	70	68.5	68.5			###	###	4.9
2009-Dec-29 Tue	###	###	68.75	###			13.1	13.1	0.0
2009-Dec-24 Thu	###	69.88	###	69.88			72.5	72.5	###
2009-Dec-23 Wed	69.28	###	###	69.27			27.9	27.9	4.9
2009-Dec-22 Tue	68.81	###	###	###			###	###	0.0
2009-Dec-21 Mon	67.8	###	67.73	###			74.1	74.1	0.0
2009-Dec-18 Fri	68.7	68.7	67.72	###			###	###	0.0
2009-Dec-17 Thu	###	68.7	###	68.7	4,647	159,624	###	###	4.9
2009-Dec-16 Wed	###	67.88	###	67.87			###	###	4.8
2009-Dec-15 Tue	66.56	67.21	66.56	67.21	2,574	###	###	###	###
2009-Dec-14 Mon	66.85	###	66.82	###			###	###	0.0
2009-Dec-11 Fri	###	###	66.52	66.52			31.0	31.0	###
2009-Dec-10 Thu	###	###	65.88	66.49	3,243	106,824	80.1	80.1	###
2009-Dec-09 Wed	###	###	66.88	###			31.4	31.4	0.0
2009-Dec-08 Tue	67.89	###	###	67.79			###	###	4.8
2009-Dec-07 Mon	###	###	67.56	###	2,859	96,577	44.3	44.3	0.0
2009-Dec-04 Fri	###	###	66.7	67.49			33.6	33.6	###
2009-Dec-03 Thu	###	67.2	66.81	67.2	828	55,480	68.2	68.2	4.8
2009-Dec-02 Wed	66.57	###	66.57	###			71.9	71.9	0.0
2009-Dec-01 Tue	###	###	66.27	###	6,527	216,272	###	###	0.0
2009-Nov-30 Mon	###	###	66.7	66.7	1,925	###	27.2	27.2	4.8
2009-Nov-27 Fri	###	67.5	###	###	14,644	###	40.6	40.6	0.0
2009-Nov-26 Thu	###	67.42	###	67.42	3,825	128,940	###	###	4.8
2009-Nov-25 Wed	###	###	###	###			###	###	0.0
2009-Nov-24 Tue	###	67.24	###	67.2			90.7	90.7	4.8
2009-Nov-23 Mon	###	67.2	###	67.2	9,280	###	###	###	4.8
2009-Nov-20 Fri	66.8	67.25	66.49	67.24			75.9	75.9	4.8
2009-Nov-19 Thu	67.5	67.5	###	###			###	###	0.0
2009-Nov-18 Wed	###	###	66.83	###			###	###	0.0
2009-Nov-17 Tue	###	###	66.46	66.46			47.8	47.8	4.7
2009-Nov-16 Mon	64.76	###	64.76	###			###	###	0.0
2009-Nov-13 Fri	64.21	###	64.21	###	8,229	###	###	###	0.0
2009-Nov-12 Thu	###	###	65.49	###			###	###	0.0
2009-Nov-11 Wed	###	###	###	65.89	3,553	0	###	###	###
2009-Nov-10 Tue	###	###	###	66.25			###	###	4.7
2009-Nov-09 Mon	65.27	###	###	###			###	###	0.0
2009-Nov-06 Fri	66.2	66.2	###	65.29			###	###	###
2009-Nov-05 Thu	###	65.24	###	65.24	8,580	279,879	###	###	###
2009-Nov-04 Wed	###	###	###	64.88			###	###	4.6
2009-Nov-03 Tue	###	65.5	###	65.29			###	###	###
2009-Nov-02 Mon	###	64.76	###	###	9,243	299,288	68.2	68.2	0.0
2009-Oct-30 Fri	###	65.55	###	###	2,546	83,445	###	###	0.0
2009-Oct-29 Thu	64.5	65.79	64.5	65.79			89.8	89.8	###
2009-Oct-28 Wed	65.25	65.7	###	65.7			83.8	83.8	4.7
2009-Oct-27 Tue	###	65.42	64.7	65.23			###	###	###
2009-Oct-26 Mon	###	###	###	65.46			###	###	4.7
2009-Oct-23 Fri	65.4	66.5	65.4	###			75.5	75.5	0.0
2009-Oct-22 Thu	###	72.46	###	65.25			###	###	###
2009-Oct-21 Wed	65.5	###	65.5	###			###	###	0.0
2009-Oct-20 Tue	###	###	###	###	2,523	0	###	###	0.0
2009-Oct-19 Mon	65.83	65.83	###	###			39.1	39.1	0.0
2009-Oct-16 Fri	###	66.21	###	65.83			###	###	4.7
2009-Oct-15 Thu	###	###	###	###	6,058	0	37.5	37.5	0.0
2009-Oct-14 Wed	###	66.2	###	65.41			24.0	24.0	4.7
2009-Oct-13 Tue	###	65.83	###	65.83			71.0	71.0	4.7
2009-Oct-12 Mon	65.45	65.5	65.22	###			###	###	0.0
2009-Oct-09 Fri	65.5	65.75	###	65.54			69.7	69.7	###
2009-Oct-08 Thu	###	###	###	###			###	###	0.0
2009-Oct-07 Wed	65.45	###	###	65.51			64.4	64.4	###
2009-Oct-06 Tue	###	###	###	64.85			33.2	33.2	4.6
2009-Oct-05 Mon	65.45	65.45	###	###			###	###	0.0
2009-Oct-02 Fri	###	###	65.5	65.5	5,072	###	33.4	33.4	4.7
2009-Oct-01 Thu	###	###	66.26	###	6,843	###	###	###	0.0
2009-Sep-30 Wed	68.5	68.5	###	67.47			###	###	###
2009-Sep-29 Tue	###	###	67.29	###	5,455	###	###	###	0.0
2009-Sep-28 Mon	###	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	67.78	###	###	2,653	###	###	###	0.0
2009-Sep-24 Thu	###	###	67.71	67.85	2,370	###	###	###	###
2009-Sep-23 Wed	###	###	67.85	###	4,552	154,426	###	###	0.0
2009-Sep-22 Tue	###	###	###	68.5	4,427	0	###	###	4.9
2009-Sep-21 Mon	###	###	###	###			17.4	17.4	0.0
2009-Sep-18 Fri	###	68.25	###	68.25	5,574	###	###	###	4.9
2009-Sep-17 Thu	###	###	67.5	67.88	5,442	###	33.8	33.8	4.8
2009-Sep-16 Wed	67.4	67.55	###	67.2			###	###	4.8
2009-Sep-15 Tue	###	67.4	###	67.4			###	###	4.8
2009-Sep-14 Mon	67.54	67.54	66.49	###	2,988	200,240	39.9	39.9	0.0
2009-Sep-11 Fri	66.48	67.55	66.48	67.54			###	###	4.8
2009-Sep-10 Thu	###	67.42	66.55	67.42	7,678	###	65.5	65.5	4.8
2009-Sep-09 Wed	###	###	###	66.2	5,180	0	80.3	80.3	4.7
2009-Sep-08 Tue	###	###	###	###	3,024	0	62.9	62.9	0.0
2009-Sep-07 Mon	65.75	###	###	###	7,049	0	69.6	69.6	0.0
2009-Sep-04 Fri	66.25	###	65.75	65.75	6,255	###	29.8	29.8	###
2009-Sep-03 Thu	###	###	###	65.75			10.5	10.5	###
2009-Sep-02 Wed	67.5	###	66.5	###	5,648	###	###	###	0.0
2009-Sep-01 Tue	67.49	67.8	67.25	67.7	4,629	312,573	69.2	69.2	4.8
2009-Aug-31 Mon	67.8	68.2	###	67.88	11,252	###	###	###	4.8
2009-Aug-28 Fri	###	###	67.8	###	1,250	42,375	###	###	0.0
2009-Aug-27 Thu	###	###	###	###			###	###	0.0
2009-Aug-26 Wed	###	68.27	###	68.27	2,186	###	###	###	###
2009-Aug-25 Tue	67.72	67.79	67.45	67.5	3,979	269,059	###	###	###
2009-Aug-24 Mon	67.75	###	###	###			66.5	66.5	0.0
2009-Aug-21 Fri	66.7	66.85	###	66.81			###	###	4.8
2009-Aug-20 Thu	###	66.71	###	66.7			75.2	75.2	4.8
2009-Aug-19 Wed	###	###	###	65.7	2,845	0	###	###	4.7
2009-Aug-18 Tue	67.84	67.84	###	###			12.3	12.3	0.0
2009-Aug-17 Mon	66.5	###	66.5	67.75	2,076	69,027	###	###	###
2009-Aug-14 Fri	###	###	###	66.22			###	###	4.7
2009-Aug-13 Thu	66.43	67.82	66.25	67.82	4,450	###	73.1	73.1	4.8
2009-Aug-12 Wed	65.71	66.42	###	###	3,225	###	###	###	0.0
2009-Aug-11 Tue	###	66.4	65.71	66.2	4,641	###	###	###	4.7
2009-Aug-10 Mon	66.28	66.28	###	###			36.4	36.4	0.0
2009-Aug-07 Fri	65.5	65.88	###	65.75	14,343	472,458	###	###	###
2009-Aug-06 Thu	###	65.82	###	65.73			70.9	70.9	###
2009-Aug-05 Wed	###	66.27	###	###	4,676	###	84.7	84.7	0.0
2009-Aug-04 Tue	###	68.88	65.54	###	15,558	1,045,653	###	###	0.0
2009-Aug-03 Mon	65.8	65.8	###	###			###	###	0.0
2009-Jul-31 Fri	###	###	65.51	65.83			###	###	4.7
2009-Jul-30 Thu	65.87	65.87	###	65.79			###	###	###
2009-Jul-29 Wed	###	###	64.75	64.75			###	###	4.6
2009-Jul-28 Tue	###	65.85	64.49	###	4,773	311,056	###	###	0.0
2009-Jul-27 Mon	65.75	66.26	65.4	###	1,848	121,653	###	###	0.0
2009-Jul-24 Fri	66.88	66.88	64.88	65.25			20.8	20.8	###
2009-Jul-23 Thu	63.8	66.5	63.7	66.5			86.6	86.6	4.8
2009-Jul-22 Wed	63.8	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	###	###	###	2,982	0	###	###	0.0
2009-Jul-20 Mon	63.5	###	63.4	###	1,825	57,852	70.8	70.8	0.0
2009-Jul-17 Fri	63.78	63.78	###	###	2,075	66,171	###	###	0.0
2009-Jul-16 Thu	###	63.45	###	63.45			###	###	4.5
2009-Jul-15 Wed	###	###	###	62.5			###	###	4.5
2009-Jul-14 Tue	61.8	###	61.8	61.8	2,258	69,772	64.7	64.7	4.4
2009-Jul-13 Mon	61.7	61.7	###	###			33.9	33.9	0.0
2009-Jul-10 Fri	61.5	###	61.5	61.55	3,455	106,241	67.2	67.2	###
2009-Jul-09 Thu	61.25	61.8	61.25	61.5	1,084	###	69.0	69.0	4.4
2009-Jul-08 Wed	61.5	61.5	###	###			###	###	0.0
2009-Jul-07 Tue	###	###	61.48	61.48			35.1	35.1	###
2009-Jul-06 Mon	###	62.5	61.48	61.88			37.5	37.5	4.4
2009-Jul-03 Fri	###	###	61.72	62.23			27.8	27.8	4.4
2009-Jul-02 Thu	62.4	###	###	###	3,827	0	35.6	35.6	0.0
2009-Jul-01 Wed	62.5	62.5	###	###	7,621	238,156	27.1	27.1	0.0
2009-Jun-30 Tue	61.8	62.75	61.8	62.42	4,628	###	74.5	74.5	4.5
2009-Jun-29 Mon	###	###	61.5	###			40.0	40.0	0.0
2009-Jun-26 Fri	###	62.5	61.75	###			###	###	0.0
2009-Jun-25 Thu	61.75	###	61.48	###	5,189	###	###	###	0.0
2009-Jun-24 Wed	61.8	###	61.55	###			###	###	0.0
2009-Jun-23 Tue	###	###	###	62.25	9,572	0	###	###	###
2009-Jun-22 Mon	63.45	###	63.45	###			###	###	0.0
2009-Jun-19 Fri	63.5	63.55	###	63.45			###	###	4.5
2009-Jun-18 Thu	###	###	###	63.8			###	###	4.6
2009-Jun-17 Wed	64.5	64.82	###	###			###	###	0.0
2009-Jun-16 Tue	###	65.45	64.47	64.8	5,285	###	43.3	43.3	4.6
2009-Jun-15 Mon	65.25	###	64.7	65.25			74.1	74.1	###
2009-Jun-12 Fri	64.2	###	64.2	###			77.4	77.4	0.0
2009-Jun-11 Thu	65.5	65.56	###	###			###	###	0.0
2009-Jun-10 Wed	65.8	65.8	65.29	###	2,147	140,725	29.0	29.0	0.0
2009-Jun-09 Tue	65.43	###	65.43	65.79	4,174	136,552	###	###	###
2009-Jun-05 Fri	###	65.44	64.81	###	2,874	###	69.9	69.9	0.0
2009-Jun-04 Thu	###	65.45	###	###			###	###	0.0
2009-Jun-03 Wed	65.75	65.75	64.56	###			21.5	21.5	0.0
2009-Jun-02 Tue	###	65.75	###	65.75			###	###	###
2009-Jun-01 Mon	###	###	###	###			###	###	0.0
2009-May-29 Fri	###	64.83	###	64.71	1,481	###	###	###	4.6
2009-May-28 Thu	65.5	65.5	###	65.4	3,525	115,443	###	###	###
2009-May-27 Wed	###	65.2	###	###			###	###	0.0
2009-May-26 Tue	###	64.55	###	###			###	###	0.0
2009-May-25 Mon	64.46	###	64.26	64.26			36.8	36.8	4.6
2009-May-22 Fri	###	64.85	###	64.75	4,147	###	###	###	4.6
2009-May-21 Thu	###	65.75	64.4	64.84			###	###	###
2009-May-20 Wed	65.5	65.5	###	###			###	###	0.0
2009-May-19 Tue	###	###	###	###	1,477	0	34.4	34.4	0.0
2009-May-18 Mon	###	###	64.55	###	2,278	73,522	39.9	39.9	0.0
2009-May-15 Fri	64.5	###	64.5	###			###	###	0.0
2009-May-14 Thu	###	64.89	64.5	64.5			###	###	4.6
2009-May-13 Wed	64.75	###	64.7	###	2,352	76,087	72.8	72.8	0.0
2009-May-12 Tue	###	###	###	###			39.8	39.8	0.0
2009-May-11 Mon	###	###	###	65.22	3,549	0	###	###	4.7
2009-May-08 Fri	###	65.48	65.2	###			###	###	0.0
2009-May-07 Thu	65.5	###	###	65.45	4,145	0	28.2	28.2	4.7
2009-May-06 Wed	###	65.5	###	###			###	###	0.0
2009-May-05 Tue	###	###	###	###			###	###	0.0
2009-May-04 Mon	###	###	64.43	64.5			###	###	4.6
2009-May-01 Fri	###	66.7	###	64.5			75.9	75.9	4.6
2009-Apr-30 Thu	64.2	###	###	###			###	###	0.0
2009-Apr-29 Wed	64.45	64.49	###	###	5,072	163,546	###	###	0.0
2009-Apr-28 Tue	63.7	###	63.7	###			79.5	79.5	0.0
2009-Apr-27 Mon	###	###	###	63.71			39.1	39.1	###
2009-Apr-24 Fri	63.5	63.7	###	###	1,841	###	37.2	37.2	0.0
2009-Apr-23 Thu	###	###	62.8	###	15,649	491,378	30.4	30.4	0.0
2009-Apr-22 Wed	63.8	###	63.7	63.8			72.6	72.6	4.6
2009-Apr-21 Tue	###	63.74	###	63.71	15,988	###	###	###	###
2009-Apr-20 Mon	###	###	63.2	###			31.3	31.3	0.0
2009-Apr-17 Fri	###	###	###	###			70.8	70.8	0.0
2009-Apr-16 Thu	###	62.52	###	62.49			###	###	###
2009-Apr-15 Wed	61.8	62.42	61.8	###	5,242	325,580	68.9	68.9	0.0
2009-Apr-14 Tue	###	###	###	###	6,520	0	21.2	21.2	0.0
2009-Apr-09 Thu	63.28	63.28	###	###			###	###	0.0
2009-Apr-08 Wed	###	###	###	62.24			###	###	4.4
2009-Apr-07 Tue	63.5	###	###	###			###	###	0.0
2009-Apr-06 Mon	###	###	62.7	###	1,228	###	###	###	0.0
2009-Apr-03 Fri	63.5	63.5	###	###			28.9	28.9	0.0
2009-Apr-02 Thu	###	###	###	62.44	22,152	0	###	###	4.5
2009-Apr-01 Wed	###	61.77	###	###	3,056	94,384	###	###	0.0
2009-Mar-31 Tue	###	62.5	61.4	61.5			###	###	4.4
2009-Mar-30 Mon	###	###	62.5	###	4,183	###	36.1	36.1	0.0
2009-Mar-27 Fri	###	63.54	###	63.4	3,446	109,479	64.9	64.9	4.5
2009-Mar-26 Thu	###	###	62.75	63.26			###	###	4.5
2009-Mar-25 Wed	62.7	###	62.5	62.86	1,341	###	67.8	67.8	4.5
2009-Mar-24 Tue	###	###	###	62.79			29.2	29.2	4.5
2009-Mar-23 Mon	###	###	###	###	4,576	0	66.3	66.3	0.0
2009-Mar-20 Fri	###	###	###	61.8	1,942	0	###	###	4.4
2009-Mar-19 Thu	###	64.48	62.88	###	2,978	###	22.2	22.2	0.0
2009-Mar-18 Wed	###	###	62.75	###			###	###	0.0
2009-Mar-17 Tue	###	###	62.42	###	11,422	356,480	60.4	60.4	0.0
2009-Mar-16 Mon	62.41	62.41	###	###			23.3	23.3	0.0
2009-Mar-13 Fri	61.79	62.21	61.79	62.21	628	###	63.0	63.0	###
2009-Mar-12 Thu	60.46	60.46	59.59	###	1,454	87,276	28.1	28.1	0.0
2009-Mar-11 Wed	###	60.79	59.8	###			71.4	71.4	0.0
2009-Mar-10 Tue	58.29	59	58	59			###	###	4.2
2009-Mar-09 Mon	###	###	58.7	59.21			###	###	###
2009-Mar-06 Fri	###	58.84	58.5	58.7	7,455	437,384	###	###	4.2
2009-Mar-05 Thu	###	###	59	###	3,024	###	###	###	0.0
2009-Mar-04 Wed	###	###	###	###			32.0	32.0	0.0
2009-Mar-03 Tue	60.59	60.78	60.4	60.45			33.6	33.6	4.3
2009-Mar-02 Mon	61.4	###	###	###	3,673	0	81.2	81.2	0.0
2009-Feb-27 Fri	###	###	###	###	1,455	0	###	###	0.0
2009-Feb-26 Thu	62.85	###	62.5	62.5			###	###	4.5
2009-Feb-25 Wed	63.5	###	###	###			80.4	80.4	0.0
2009-Feb-24 Tue	###	###	62.84	62.84			33.7	33.7	4.5
2009-Feb-23 Mon	###	###	###	###	6,624	0	###	###	0.0
2009-Feb-20 Fri	###	###	65.75	66.48			###	###	4.7
2009-Feb-19 Thu	###	###	###	###			74.5	74.5	0.0
2009-Feb-18 Wed	67.82	67.82	###	###	5,474	185,623	28.6	28.6	0.0
2009-Feb-17 Tue	###	67.82	###	67.82			###	###	4.8
2009-Feb-16 Mon	###	###	###	###			###	###	0.0
2009-Feb-13 Fri	###	###	67.74	###	841	28,484	63.4	63.4	0.0
2009-Feb-12 Thu	68.57	68.57	67.55	67.55			###	###	4.8
2009-Feb-11 Wed	###	68.59	###	68.59	982	33,677	###	###	###
2009-Feb-10 Tue	67.85	68.8	67.85	68.8			###	###	4.9
2009-Feb-09 Mon	69.5	69.5	###	###			###	###	0.0
2009-Feb-06 Fri	69.25	69.81	69.25	69.47			###	###	5.0
2009-Feb-05 Thu	69.49	###	###	###	3,752	0	78.3	78.3	0.0
2009-Feb-04 Wed	69.87	69.87	69.87	69.87	0				###
2009-Feb-03 Tue	69.87	###	69.24	69.87	1,745	###	###	###	###
2009-Feb-02 Mon	###	###	###	###	4,321	0	73.2	73.2	0.0
2009-Jan-30 Fri	69.4	69.5	69.4	69.5	924	64,171	###	###	5.0
2009-Jan-29 Thu	###	70.45	###	70.45			77.9	77.9	5.0
2009-Jan-28 Wed	69.75	69.75	69.4	69.51			###	###	###
2009-Jan-27 Tue	68.58	68.7	###	###	675	23,186	75.2	75.2	0.0
2009-Jan-23 Fri	###	###	###	68.58			45.1	45.1	4.9
2009-Jan-22 Thu	69.8	69.85	###	69.85			76.2	76.2	###
2009-Jan-21 Wed	###	###	67.8	###	2,843	96,377	###	###	0.0
2009-Jan-20 Tue	###	###	###	###			83.9	83.9	0.0
2009-Jan-19 Mon	69.4	69.82	###	69.21			###	###	###
2009-Jan-16 Fri	###	69.87	68.57	###	1,572	###	###	###	0.0
2009-Jan-15 Thu	70	###	###	###	3,677	0	###	###	0.0
2009-Jan-14 Wed	72.45	72.45	71.29	71.29	225	16,170	21.7	21.7	5.1
2009-Jan-13 Tue	###	###	71.21	71.7			###	###	###
2009-Jan-12 Mon	###	###	70	###	9,771	341,985	75.9	75.9	0.0
2009-Jan-09 Fri	71.7	72.25	71.7	72.25	952	68,520	72.9	72.9	###
2009-Jan-08 Thu	71.89	###	###	###	3,645	0	###	###	0.0
2009-Jan-07 Wed	71.4	71.88	71.4	71.7			###	###	###
2009-Jan-06 Tue	###	74.4	###	74.2			###	###	###
2009-Jan-05 Mon	75	75.85	###	###	2,481	###	18.3	18.3	0.0
2009-Jan-02 Fri	73.45	###	###	74			65.5	65.5	5.3
2008-Dec-31 Wed	73.5	73.5	71	###			13.9	13.9	0.0
2008-Dec-30 Tue	71.75	73.7	71.75	73.49			74.9	74.9	###
2008-Dec-29 Mon	72.75	###	72.75	73.85			74.5	74.5	5.3
2008-Dec-24 Wed	72.45	###	###	72.8			###	###	5.2
2008-Dec-23 Tue	###	72.7	72	###	1,251	###	75.0	75.0	0.0
2008-Dec-22 Mon	75	###	74.46	74.49	1,428	###	###	###	###
2008-Dec-19 Fri	75.54	###	75	75	5,447	###	30.4	30.4	5.4
2008-Dec-18 Thu	75.49	###	74.78	###			###	###	0.0
2008-Dec-17 Wed	###	###	75.43	###			26.2	26.2	0.0
2008-Dec-16 Tue	###	77.45	77	###			76.7	76.7	0.0
2008-Dec-15 Mon	###	###	###	###			92.1	92.1	0.0
2008-Dec-12 Fri	77.55	79.57	###	79.57	8,286	329,658	85.0	85.0	###
2008-Dec-11 Thu	86.86	86.86	###	77.71	7,577	###	###	###	###
2008-Dec-10 Wed	###	79.2	###	79.2	1,226	48,549	77.9	77.9	5.7
2008-Dec-09 Tue	77	77	74.78	###	4,975	377,552	32.7	32.7	0.0
2008-Dec-08 Mon	###	###	###	###	4,978	0	80.4	80.4	0.0
2008-Dec-05 Fri	72.77	###	72.77	73	643	###	###	###	5.2
2008-Dec-04 Thu	###	###	73	73.84			43.0	43.0	5.3
2008-Dec-03 Wed	###	###	73	73	1,323	48,289	###	###	5.2
2008-Dec-02 Tue	72	###	71.25	71.25			###	###	###
2008-Dec-01 Mon	78	78	74.8	75.73			###	###	###
2008-Nov-28 Fri	75.52	###	75.21	75.49	549	20,645	###	###	5.4
2008-Nov-27 Thu	###	###	###	###			###	###	0.0
2008-Nov-26 Wed	73.47	73.5	73.47	73.5			###	###	5.3
2008-Nov-25 Tue	72.72	###	72.72	73.4	1,948	70,829	71.4	71.4	5.2
2008-Nov-24 Mon	###	71.4	70.25	71.4			81.5	81.5	###
2008-Nov-21 Fri	68.58	68.58	68.58	68.58	5,420	###	67.6	67.6	4.9
2008-Nov-20 Thu	71.21	71.21	###	###	540	19,226	###	###	0.0
2008-Nov-19 Wed	73.74	###	73.5	###			###	###	0.0
2008-Nov-18 Tue	72.53	72.84	72	###			###	###	0.0
2008-Nov-17 Mon	###	###	###	###	50	0	82.1	82.1	0.0
2008-Nov-14 Fri	75.2	###	75.2	###			###	###	0.0
2008-Nov-13 Thu	73.5	###	72.27	72.8	1,075	38,845	43.7	43.7	5.2
2008-Nov-12 Wed	75.73	76.7	75.73	76.7	328	###	###	###	5.5
2008-Nov-11 Tue	###	76.25	###	76.25			83.1	83.1	###
2008-Nov-10 Mon	77.77	77.77	###	77.75			###	###	###
2008-Nov-07 Fri	75	###	75	75.4			###	###	5.4
2008-Nov-06 Thu	###	###	76.5	77.47			###	###	###
2008-Nov-05 Wed	###	79.5	###	79.5	1,977	78,585	67.5	67.5	5.7
2008-Nov-04 Tue	###	80.2	###	80.2			78.4	78.4	5.7
2008-Nov-03 Mon	78.5	79.25	78.5	###			60.2	60.2	0.0
2008-Oct-31 Fri	###	###	###	###	5,571	0	###	###	0.0
2008-Oct-30 Thu	76	###	75.5	75.5	2,055	77,576	26.2	26.2	5.4
2008-Oct-29 Wed	###	77.76	77.22	77.22	3,349	###	44.6	44.6	5.5
2008-Oct-28 Tue	73.75	73.75	###	###	1,823	67,223	###	###	0.0
2008-Oct-27 Mon	###	###	74	74.7	17,548	649,276	43.0	43.0	5.3
2008-Oct-24 Fri	76	76	73.5	74.84			47.4	47.4	5.3
2008-Oct-23 Thu	73.78	###	73.78	###	1,321	###	83.6	83.6	0.0
2008-Oct-22 Wed	###	77.5	75.75	75.75	1,789	137,082	###	###	###
2008-Oct-21 Tue	###	###	###	###	1,628	0	26.7	26.7	0.0
2008-Oct-20 Mon	###	75.26	74	###			35.2	35.2	0.0
2008-Oct-17 Fri	75.75	75.75	75	75.75			###	###	###
2008-Oct-16 Thu	74	74	###	###			###	###	0.0
2008-Oct-15 Wed	###	###	78.27	78.27			35.9	35.9	###
2008-Oct-14 Tue	###	81.55	80.52	80.55	3,378	###	33.0	33.0	###
2008-Oct-13 Mon	74.81	77	74.81	77			###	###	5.5
2008-Oct-10 Fri	73.25	74.78	72.8	74.78	1,970	###	90.3	90.3	###
2008-Oct-09 Thu	80	80.4	77.5	###			35.8	35.8	0.0
2008-Oct-08 Wed	77.75	77.75	77.2	77.2	8,357	647,458	49.1	49.1	5.5
2008-Oct-07 Tue	79.2	79.7	###	79.7			###	###	5.7
2008-Oct-06 Mon	###	###	77.8	77.8	88	3,423	###	###	5.6
2008-Oct-03 Fri	78.51	###	78.27	###			35.3	35.3	0.0
2008-Oct-02 Thu	###	###	77.7	###			###	###	0.0
2008-Oct-01 Wed	###	78.58	77.71	77.71			33.6	33.6	###
2008-Sep-30 Tue	76.23	76.23	76.23	76.23			###	###	5.4
2008-Sep-29 Mon	78.41	78.41	76.78	77.47			###	###	###
2008-Sep-26 Fri	###	77.49	###	77.49			###	###	###
2008-Sep-25 Thu	77	77.52	###	77.52	3,741	###	72.5	72.5	5.5
2008-Sep-24 Wed	77.52	77.52	77.27	###	3,171	###	###	###	0.0
2008-Sep-23 Tue	76.89	###	76.89	77.28			74.7	74.7	5.5
2008-Sep-22 Mon	###	###	78.23	78.23	29	###	30.2	30.2	5.6
2008-Sep-19 Fri	###	78.5	###	###	159	6,240	26.1	26.1	0.0
2008-Sep-18 Thu	76.75	76.75	###	76.5	755	28,973	42.5	42.5	5.5
2008-Sep-17 Wed	###	###	###	78.77			77.1	77.1	###
2008-Sep-16 Tue	###	###	77.71	###			69.8	69.8	0.0
2008-Sep-15 Mon	78.51	78.57	###	###	923	###	46.2	46.2	0.0
2008-Sep-12 Fri	81	81	81	81			###	###	5.8
2008-Sep-11 Thu	81	81	80.83	80.83			45.5	45.5	###
2008-Sep-10 Wed	###	###	###	###	182	0	###	###	0.0
2008-Sep-09 Tue	81.5	81.5	###	###			39.3	39.3	0.0
2008-Sep-08 Mon	80	80	80	80	380	###	62.2	62.2	5.7
2008-Sep-05 Fri	###	###	78.7	###	758	29,827	71.7	71.7	0.0
2008-Sep-04 Thu	80.55	80.8	80.45	80.45	6,743	543,654	46.7	46.7	###
2008-Sep-03 Wed	###	###	80.45	###	1,772	71,278	37.9	37.9	0.0
2008-Sep-02 Tue	80.5	80.5	###	###			26.0	26.0	0.0
2008-Sep-01 Mon	79.57	79.57	79.23	79.23			27.8	27.8	###
2008-Aug-29 Fri	79.24	79.24	79	79	420	###	###	###	5.6
2008-Aug-28 Thu	###	###	77.7	77.7	4,250	###	###	###	5.6
2008-Aug-27 Wed	78.5	78.5	###	###			32.1	32.1	0.0
2008-Aug-26 Tue	###	###	78	###			###	###	0.0
2008-Aug-25 Mon	78.86	78.86	###	78.5	2,483	###	###	###	5.6
2008-Aug-22 Fri	76.87	###	###	###	27,577	0	###	###	0.0
2008-Aug-21 Thu	###	###	77	77	20,328	782,628	###	###	5.5
2008-Aug-20 Wed	77.5	###	77.5	77.59	227	###	65.4	65.4	5.5
2008-Aug-19 Tue	78.4	78.4	78.2	###	2,148	168,188	###	###	0.0
2008-Aug-18 Mon	78.75	78.75	78.4	78.4	2,424	###	32.0	32.0	###
2008-Aug-15 Fri	80	80	###	79.75			31.9	31.9	###
2008-Aug-14 Thu	###	###	###	###	325	0	###	###	0.0
2008-Aug-13 Wed	###	80.8	80.25	80.8			81.3	81.3	###
2008-Aug-12 Tue	79.25	79.75	79.25	###			###	###	0.0
2008-Aug-11 Mon	###	###	###	###	4,655	0	###	###	0.0
2008-Aug-08 Fri	###	77.45	###	77.45	3,744	144,986	67.8	67.8	5.5
2008-Aug-07 Thu	76.83	###	76.8	###	1,685	###	71.2	71.2	0.0
2008-Aug-06 Wed	###	76.49	###	76.49			###	###	###
2008-Aug-05 Tue	###	###	###	###	1,420	0	###	###	0.0
2008-Aug-04 Mon	73.5	###	73.5	73.55			###	###	###
2008-Aug-01 Fri	###	###	###	###			74.2	74.2	0.0
2008-Jul-31 Thu	###	73.75	###	73.75	382	14,086	74.9	74.9	5.3
2008-Jul-30 Wed	###	###	###	###	1,072	0	###	###	0.0
2008-Jul-29 Tue	70.82	70.87	70.73	70.85			76.3	76.3	###
2008-Jul-28 Mon	###	###	###	###	2	0	78.9	78.9	0.0
2008-Jul-25 Fri	###	###	72	72			###	###	5.1
2008-Jul-24 Thu	73.4	73.4	###	###			30.4	30.4	0.0
2008-Jul-23 Wed	###	###	71.59	71.59			###	###	###
2008-Jul-22 Tue	###	70.84	###	70.84			###	###	###
2008-Jul-21 Mon	###	###	71.25	71.29	5,748	204,772	27.8	27.8	5.1
2008-Jul-18 Fri	###	###	###	###			43.7	43.7	0.0
2008-Jul-17 Thu	###	###	###	###			69.9	69.9	0.0
2008-Jul-16 Wed	###	###	###	###	3,850	0	###	###	0.0
2008-Jul-15 Tue	72	72	###	###			17.3	17.3	0.0
2008-Jul-14 Mon	70.5	70.5	70.4	70.4	1,187	83,624	###	###	5.0
2008-Jul-11 Fri	###	###	###	###			28.9	28.9	0.0
2008-Jul-10 Thu	###	71.47	###	71.25			###	###	###
2008-Jul-09 Wed	###	72.77	###	72.77	688	###	75.5	75.5	5.2
2008-Jul-08 Tue	71.8	71.8	###	###			40.8	40.8	0.0
2008-Jul-07 Mon	###	###	###	###			###	###	0.0
2008-Jul-04 Fri	###	###	###	###			###	###	0.0
2008-Jul-03 Thu	73	73	###	###	227	8,285	38.5	38.5	0.0
2008-Jul-02 Wed	###	###	72.75	72.78	720	###	40.3	40.3	5.2
2008-Jul-01 Tue	73	73	72.8	72.8			39.0	39.0	5.2
2008-Jun-30 Mon	###	72.42	###	###			40.6	40.6	0.0
2008-Jun-27 Fri	72.85	73.45	72.78	73.45			62.9	62.9	###
2008-Jun-26 Thu	74.25	74.25	###	###			31.6	31.6	0.0
2008-Jun-25 Wed	73.87	74.25	73.82	74.25			72.8	72.8	###
2008-Jun-24 Tue	76	76	###	###	4,271	###	###	###	0.0
2008-Jun-23 Mon	76.56	76.56	75.55	75.55			35.5	35.5	###
2008-Jun-20 Fri	76.5	76.59	76.45	76.56	1,549	118,529	###	###	5.5
2008-Jun-19 Thu	77.4	77.4	###	###			###	###	0.0
2008-Jun-18 Wed	###	###	77.87	77.87			35.4	35.4	5.6
2008-Jun-17 Tue	78.2	###	78.2	###			###	###	0.0
2008-Jun-16 Mon	###	###	###	###			###	###	0.0
2008-Jun-13 Fri	77.8	###	###	###			###	###	0.0
2008-Jun-12 Thu	77.8	77.86	77.78	77.78			###	###	5.6
2008-Jun-11 Wed	78.2	78.82	78.2	78.82	11,040	866,750	###	###	###
2008-Jun-10 Tue	78.27	###	78.2	###	674	26,353	78.1	78.1	0.0
2008-Jun-06 Fri	###	###	79.79	###			38.3	38.3	0.0
2008-Jun-05 Thu	###	###	###	###			###	###	0.0
2008-Jun-04 Wed	###	79.82	###	79.82			###	###	###
2008-Jun-03 Tue	79.73	79.73	79.73	79.73	8	###	###	###	###
2008-Jun-02 Mon	###	80.5	###	80.5	540	###	###	###	5.8
2008-May-30 Fri	80	###	80	###	177	7,080	65.7	65.7	0.0
2008-May-29 Thu	###	79.74	###	79.74	2,085	83,128	70.3	70.3	5.7
2008-May-28 Wed	###	###	###	###	573	0	41.8	41.8	0.0
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	80.23	80.23	80	###			###	###	0.0
2008-May-23 Fri	81	###	80.85	80.85	625	###	38.2	38.2	5.8
2008-May-22 Thu	80.25	80.51	80.25	80.51			###	###	###
2008-May-21 Wed	81.55	81.56	###	###			32.9	32.9	0.0
2008-May-20 Tue	82.7	82.7	82.41	82.41			###	###	###
2008-May-19 Mon	###	###	82.7	82.7	1,542	###	34.6	34.6	5.9
2008-May-16 Fri	###	###	###	###	3,345	0	###	###	0.0
2008-May-15 Thu	82.71	###	82.71	83	3,474	###	###	###	5.9
2008-May-14 Wed	81.7	###	81.7	###			71.9	71.9	0.0
2008-May-13 Tue	###	###	81.46	81.8			37.4	37.4	5.8
2008-May-12 Mon	###	###	###	81.43	254	0	68.7	68.7	###
2008-May-09 Fri	81.5	81.75	81.5	81.75			###	###	###
2008-May-08 Thu	82.88	82.88	82.5	82.5	1,220	100,881	###	###	5.9
2008-May-07 Wed	82.75	###	82.75	###			71.5	71.5	0.0
2008-May-06 Tue	###	82.89	###	82.89			66.6	66.6	###
2008-May-05 Mon	83.75	83.75	83	83			###	###	5.9
2008-May-02 Fri	###	###	83.55	83.55	1,128	47,122	30.2	30.2	6.0
2008-May-01 Thu	82	82.2	82	###	670	###	68.0	68.0	0.0
2008-Apr-30 Wed	82.25	82.25	82.25	82.25	5	###	###	###	5.9
2008-Apr-29 Tue	82.77	82.78	82.77	82.78			70.4	70.4	5.9
2008-Apr-28 Mon	###	82.85	###	82.85			74.7	74.7	5.9
2008-Apr-24 Thu	###	###	###	###	3,025	0	71.1	71.1	0.0
2008-Apr-23 Wed	81.55	81.74	81.2	###	1,984	###	###	###	0.0
2008-Apr-22 Tue	82	82	81.2	81.26			###	###	5.8
2008-Apr-21 Mon	###	82.77	###	###			32.8	32.8	0.0
2008-Apr-18 Fri	###	###	81.7	###			###	###	0.0
2008-Apr-17 Thu	81.89	81.89	###	81.83	1,685	###	37.1	37.1	5.8
2008-Apr-16 Wed	80.85	80.85	80.85	80.85	3	242	###	###	5.8
2008-Apr-15 Tue	###	###	###	###			65.5	65.5	0.0
2008-Apr-14 Mon	80.4	80.4	###	###	650	###	37.2	37.2	0.0
2008-Apr-11 Fri	81.28	81.28	81.28	81.28	5	###	71.0	71.0	5.8
2008-Apr-10 Thu	###	###	81.81	81.82	947	###	41.0	41.0	5.8
2008-Apr-09 Wed	82.7	82.81	###	###			37.2	37.2	0.0
2008-Apr-08 Tue	###	###	82.43	82.43			###	###	5.9
2008-Apr-07 Mon	###	###	###	83.59			###	###	###
2008-Apr-04 Fri	83.82	84.21	83.82	###	2,482	208,525	###	###	0.0
2008-Apr-03 Thu	83.25	###	83	83			30.6	30.6	5.9
2008-Apr-02 Wed	82.82	82.82	###	###	274	11,346	39.6	39.6	0.0
2008-Apr-01 Tue	80.46	80.56	80.45	80.45	672	###	###	###	###
2008-Mar-31 Mon	80	80	79.5	79.71	1,240	###	###	###	###
2008-Mar-28 Fri	###	###	###	###	450	0	###	###	0.0
2008-Mar-27 Thu	###	79.77	###	79.71	454	###	65.4	65.4	###
2008-Mar-26 Wed	80.44	80.44	80.44	80.44	350	28,154	61.5	61.5	5.7
2008-Mar-25 Tue	75	###	75	81.56	889	###	95.3	95.3	5.8
2008-Mar-20 Thu	77.83	77.83	77.83	77.83			73.5	73.5	###
2008-Mar-19 Wed	###	78.79	78.5	78.79			###	###	5.6
2008-Mar-18 Tue	###	77.2	76.5	77.2	1,044	###	###	###	5.5
2008-Mar-17 Mon	###	###	74.75	75.21			###	###	5.4
2008-Mar-14 Fri	###	###	###	76.82			###	###	5.5
2008-Mar-13 Thu	76.86	76.86	76.86	76.86	3	###	77.5	77.5	5.5
2008-Mar-12 Wed	78	###	###	###			40.3	40.3	0.0
2008-Mar-11 Tue	76.5	76.72	76.5	76.56	450	34,474	###	###	5.5
2008-Mar-10 Mon	76.85	76.85	76.8	76.8	140	10,755	###	###	5.5
2008-Mar-07 Fri	76.85	###	76.85	###			###	###	0.0
2008-Mar-06 Thu	78.2	###	78.2	###	177	6,920	71.3	71.3	0.0
2008-Mar-05 Wed	###	###	###	###			###	###	0.0
2008-Mar-04 Tue	###	###	###	###	3	0	###	###	0.0
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	###	###	###	###			69.7	69.7	0.0
2008-Feb-28 Thu	79.8	79.8	79.5	79.5			37.6	37.6	5.7
2008-Feb-27 Wed	###	###	80.5	80.5	2,425	###	###	###	5.8
2008-Feb-26 Tue	80.23	80.23	79.7	79.7			###	###	5.7
2008-Feb-25 Mon	###	###	79.75	79.75	287	11,444	38.0	38.0	###
2008-Feb-22 Fri	79	79	79	79			###	###	5.6
2008-Feb-21 Thu	79.8	79.8	79.5	79.5			###	###	5.7
2008-Feb-20 Wed	###	###	###	79.79	750	0	41.2	41.2	###
2008-Feb-19 Tue	###	###	###	###			###	###	0.0
2008-Feb-18 Mon	###	###	79.45	79.5	776	30,826	34.5	34.5	5.7
2008-Feb-15 Fri	80.5	80.5	80.5	80.5	124	9,982	###	###	5.8
2008-Feb-14 Thu	0	0	0	0	0				0.0
2008-Feb-13 Wed	###	###	###	###			74.2	74.2	0.0
2008-Feb-12 Tue	78.5	78.5	78.5	78.5			###	###	5.6
2008-Feb-11 Mon	79.85	79.85	78.5	78.5	240	###	37.2	37.2	5.6
2008-Feb-08 Fri	###	###	79.7	79.85	3,150	125,527	31.3	31.3	###
2008-Feb-07 Thu	80	###	79.79	###	452	###	###	###	0.0
2008-Feb-06 Wed	80.48	80.55	###	###	559	###	###	###	0.0
2008-Feb-05 Tue	###	###	###	###	1,984	0	41.4	41.4	0.0
2008-Feb-04 Mon	###	###	83.5	83.57			###	###	###
2008-Feb-01 Fri	82.5	82.5	82.5	82.5			###	###	5.9
2008-Jan-31 Thu	###	82.24	###	82.24	125	5,140	67.7	67.7	5.9
2008-Jan-30 Wed	###	###	###	###	875	0	###	###	0.0
2008-Jan-29 Tue	83.45	83.46	###	###			###	###	0.0
2008-Jan-25 Fri	###	###	82.51	82.51			14.7	14.7	###
2008-Jan-24 Thu	###	###	###	###	5	0	###	###	0.0
2008-Jan-23 Wed	82.24	82.42	###	###			###	###	0.0
2008-Jan-22 Tue	82.24	82.24	81	81.42	255	###	70.8	70.8	5.8
2008-Jan-21 Mon	84.2	###	84.2	84.24	1,073	45,173	###	###	6.0
2008-Jan-18 Fri	86.5	86.5	###	85.88			39.9	39.9	6.1
2008-Jan-17 Thu	86.5	86.5	86.5	86.5	9	778	###	###	6.2
2008-Jan-16 Wed	87.51	87.51	###	###			###	###	0.0
2008-Jan-15 Tue	87.4	###	87.4	87.51			76.1	76.1	###
2008-Jan-14 Mon	###	###	###	###	450	0	###	###	0.0
2008-Jan-11 Fri	###	###	###	###			80.6	80.6	0.0
2008-Jan-10 Thu	###	###	###	###	220	0	###	###	0.0
2008-Jan-09 Wed	89.47	89.47	89	###	671	59,876	42.1	42.1	0.0
2008-Jan-08 Tue	###	90.5	###	90.5	343	15,520	76.2	76.2	6.5
2008-Jan-07 Mon	###	###	###	###	183	0	77.4	77.4	0.0
2008-Jan-04 Fri	91.51	92.22	91.51	92.22			###	###	6.6
2008-Jan-03 Thu	###	###	###	###	189	0	70.2	70.2	0.0
2008-Jan-02 Wed	92.84	###	###	###			30.0	30.0	0.0
2007-Dec-31 Mon	###	93.25	###	93.25			###	###	###
2007-Dec-28 Fri	###	###	###	###	50	0	###	###	0.0
2007-Dec-27 Thu	94.53	94.53	94.53	94.53	7	###	66.2	66.2	6.8
2007-Dec-24 Mon	###	95.82	95.58	95.79			###	###	6.8
2007-Dec-21 Fri	###	###	###	###			###	###	0.0
2007-Dec-20 Thu	94.8	94.8	94.4	94.4	440	41,624	###	###	6.7
2007-Dec-19 Wed	###	###	###	###	23	0	###	###	0.0
2007-Dec-18 Tue	94.4	94.88	94.4	94.88			###	###	6.8
2007-Dec-17 Mon	96.26	96.26	94.4	94.4			49.1	49.1	6.7
2007-Dec-14 Fri	95.2	95.2	95.2	95.2	87	8,282	###	###	6.8
2007-Dec-13 Thu	95.53	###	95.53	95.81			###	###	###
2007-Dec-12 Wed	95.4	96.24	95.4	96.24	789	###	###	###	6.9
2007-Dec-11 Tue	96.49	96.73	96.4	96.7	2,325	###	###	###	6.9
2007-Dec-10 Mon	96.55	96.72	96.55	96.55			###	###	###
2007-Dec-07 Fri	###	###	###	###	4,956	0	68.0	68.0	0.0
2007-Dec-06 Thu	94.45	95.73	94.45	95.73	1,142	###	###	###	6.8
2007-Dec-05 Wed	93.8	###	93.8	###			75.9	75.9	0.0
2007-Dec-04 Tue	94.43	###	###	###	2,046	0	###	###	0.0
2007-Dec-03 Mon	93.81	94.43	93.81	94.43	976	###	75.5	75.5	6.7
2007-Nov-30 Fri	94.45	94.45	###	###	684	###	29.5	29.5	0.0
2007-Nov-29 Thu	###	###	###	###	1,251	0	###	###	0.0
2007-Nov-28 Wed	93.22	###	93.2	###	1,571	###	77.9	77.9	0.0
2007-Nov-27 Tue	###	93.4	92.2	93.22	2,041	###	66.0	66.0	6.7
2007-Nov-26 Mon	92.2	93.7	92.2	###	559	51,959	###	###	0.0
2007-Nov-23 Fri	###	92.4	###	92.23			69.5	69.5	6.6
2007-Nov-22 Thu	###	###	###	###			84.7	84.7	0.0
2007-Nov-21 Wed	###	91.7	###	###			###	###	0.0
2007-Nov-20 Tue	###	92.49	###	91.5			###	###	6.5
2007-Nov-19 Mon	###	###	###	91.45	2,054	0	30.1	30.1	6.5
2007-Nov-16 Fri	91.76	###	91.76	###			###	###	0.0
2007-Nov-15 Thu	91.76	###	91.7	91.7	1,882	86,289	###	###	6.6
2007-Nov-14 Wed	###	###	###	###	281	0	###	###	0.0
2007-Nov-13 Tue	90.84	90.84	90.52	90.52			###	###	6.5
2007-Nov-12 Mon	89.84	89.84	###	###			###	###	0.0
2007-Nov-09 Fri	###	89.2	88.5	88.5	246	21,857	33.7	33.7	###
2007-Nov-08 Thu	89	89	89	89	182	###	###	###	6.4
2007-Nov-07 Wed	89.7	89.7	###	###			30.4	30.4	0.0
2007-Nov-06 Tue	###	90.22	###	90.22	220	9,924	65.5	65.5	6.4
2007-Nov-05 Mon	90.73	90.73	90.58	###			###	###	0.0
2007-Nov-02 Fri	91.85	91.85	91.4	91.4			###	###	6.5
2007-Nov-01 Thu	91.44	###	91.43	###	1,671	76,389	###	###	0.0
2007-Oct-31 Wed	91.88	91.88	###	###	780	###	###	###	0.0
2007-Oct-30 Tue	91.75	92.2	91.75	92.2	225	###	###	###	6.6
2007-Oct-29 Mon	91.7	91.7	###	###			38.2	38.2	0.0
2007-Oct-26 Fri	###	###	91.2	91.22	1,545	70,452	29.8	29.8	6.5
2007-Oct-25 Thu	###	###	91.76	91.76	955	###	###	###	6.6
2007-Oct-24 Wed	92.28	92.28	92.28	92.28	150	13,842	###	###	###
2007-Oct-23 Tue	92.88	###	92.74	92.74	673	###	29.0	29.0	6.6
2007-Oct-22 Mon	###	###	91.72	###	2,175	99,745	39.3	39.3	0.0
2007-Oct-19 Fri	###	###	93.2	93.2	2,221	###	34.7	34.7	6.7
2007-Oct-18 Thu	###	###	###	###	525	0	29.6	29.6	0.0
2007-Oct-17 Wed	###	94.51	###	###	1,721	81,325	###	###	0.0
2007-Oct-16 Tue	93.74	93.74	93.56	93.57			35.5	35.5	###
2007-Oct-15 Mon	###	###	93.48	93.48			42.3	42.3	6.7
2007-Oct-12 Fri	93.5	93.5	###	93.44			34.4	34.4	6.7
2007-Oct-11 Thu	###	###	###	###	3,180	0	29.3	29.3	0.0
2007-Oct-10 Wed	93.43	###	93.43	93.51			65.8	65.8	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-25 06:38:12 thru 2025-12-25 06:38:14 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000