(VAS) VANGUARD AUSTRALIAN SHARES INDEX 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 Sat 25-May-17 07:24:03 PM AEST}

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

(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices...

TOC Company Info for VAS Limits

Company Details for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF

Listing Code	VAS
Listing Name	VANGUARD AUSTRALIAN SHARES INDEX ETF
GICS Sector	GICS Sector Code Not Applicable
ISIN Name	VNGD AUS SHARES
ISIN Security	EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code	AU000000VAS1

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for VAS .. Wednesday 21st August 2024

VAS 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	47.75	785	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VAS Bottom

End of day Prices (full format),

4800 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-15 Thu	102.58	###	102.53	###	163,071	###	###	###	0.0
2025-May-14 Wed	###	###	102.47	102.84			###	###	7.3
2025-May-13 Tue	103.21	103.27	102.59	102.76			###	###	###
2025-May-12 Mon	102.77	102.84	102.21	102.21			37.6	37.6	###
2025-May-09 Fri	101.59	102.25	101.51	###			###	###	0.0
2025-May-08 Thu	###	101.88	###	###	172,451	8,784,653	###	###	0.0
2025-May-07 Wed	###	101.49	###	###			63.0	63.0	0.0
2025-May-06 Tue	100.84	###	100.78	###			63.8	63.8	0.0
2025-May-05 Mon	###	###	###	###	194,556	0	###	###	0.0
2025-May-02 Fri	###	###	100.51	###	270,826	###	###	###	0.0
2025-May-01 Thu	100.5	###	###	100.84			68.5	68.5	7.2
2025-Apr-30 Wed	100.28	100.5	###	100.5			68.8	68.8	7.2
2025-Apr-29 Tue	99.21	###	###	99.89			###	###	###
2025-Apr-28 Mon	99.53	99.7	###	###			###	###	0.0
2025-Apr-24 Thu	98.28	98.88	98.28	###	369,140	36,389,821	62.4	62.4	0.0
2025-Apr-23 Wed	###	98.7	97.88	###			33.4	33.4	0.0
2025-Apr-22 Tue	95.86	96.82	95.8	96.73	697,343	###	77.9	77.9	###
2025-Apr-17 Thu	###	96.77	###	96.77	311,581	15,075,846	66.6	66.6	6.9
2025-Apr-16 Wed	###	96.48	###	###			37.0	37.0	0.0
2025-Apr-15 Tue	###	96.53	95.86	###	177,755	17,099,142	38.2	38.2	0.0
2025-Apr-14 Mon	95.24	###	95.2	###			69.4	69.4	0.0
2025-Apr-11 Fri	93.29	###	###	###			###	###	0.0
2025-Apr-10 Thu	###	97.41	95.27	95.4			29.4	29.4	6.8
2025-Apr-09 Wed	###	92.23	###	91.21	495,358	###	77.7	77.7	###
2025-Apr-08 Tue	91.47	###	###	###	761,581	0	###	###	0.0
2025-Apr-07 Mon	###	###	###	###	1,772,548	0	###	###	0.0
2025-Apr-04 Fri	95.72	###	94.81	94.88	537,153	###	###	###	6.8
2025-Apr-03 Thu	96.24	97.44	###	97.25	293,189	###	78.5	78.5	###
2025-Apr-02 Wed	98.55	98.77	###	###			42.6	42.6	0.0
2025-Apr-01 Tue	97.85	###	###	###			74.5	74.5	0.0
2025-Mar-31 Mon	###	###	97.81	97.86			42.5	42.5	###
2025-Mar-28 Fri	###	99.82	###	99.55			64.1	64.1	###
2025-Mar-27 Thu	###	99.46	###	99.43	142,726	###	71.0	71.0	7.1
2025-Mar-26 Wed	###	###	###	99.74	193,727	0	65.9	65.9	7.1
2025-Mar-25 Tue	99.42	99.72	###	###			36.3	36.3	0.0
2025-Mar-24 Mon	98.89	###	98.58	###	172,181	###	71.4	71.4	0.0
2025-Mar-21 Fri	###	###	98.56	98.87	400,326	###	###	###	7.1
2025-Mar-20 Thu	###	###	98.29	98.77	274,244	13,477,721	###	###	7.1
2025-Mar-19 Wed	###	###	###	###			###	###	0.0
2025-Mar-18 Tue	###	98.8	97.89	###	281,982	###	###	###	0.0
2025-Mar-17 Mon	97.76	###	97.51	###			64.3	64.3	0.0
2025-Mar-14 Fri	96.76	###	###	###			62.0	62.0	0.0
2025-Mar-13 Thu	###	97.46	96.5	96.59	283,743	###	32.5	32.5	###
2025-Mar-12 Wed	###	97.4	###	###			###	###	0.0
2025-Mar-11 Tue	98.24	98.5	###	98.27			###	###	###
2025-Mar-10 Mon	###	99.43	###	99.21	2,080,554	103,434,742	69.0	69.0	###
2025-Mar-07 Fri	99.87	###	###	###	486,642	0	###	###	0.0
2025-Mar-06 Thu	###	###	100.5	100.73	235,470	###	32.2	32.2	###
2025-Mar-05 Wed	###	101.2	###	###			###	###	0.0
2025-Mar-04 Tue	101.47	###	###	101.48	500,324	0	###	###	7.2
2025-Mar-03 Mon	101.77	102.24	###	###	288,656	###	68.1	68.1	0.0
2025-Feb-28 Fri	101.55	101.87	###	###			46.0	46.0	0.0
2025-Feb-27 Thu	102.26	###	102.21	102.41	168,785	8,625,757	64.3	64.3	###
2025-Feb-26 Wed	###	###	101.7	###	223,680	11,374,128	72.6	72.6	0.0
2025-Feb-25 Tue	###	###	101.85	###	219,625	###	###	###	0.0
2025-Feb-24 Mon	101.75	102.85	###	102.85	353,345	###	78.2	78.2	###
2025-Feb-21 Fri	103.26	103.4	102.58	###			34.8	34.8	0.0
2025-Feb-20 Thu	###	###	102.49	###			###	###	0.0
2025-Feb-19 Wed	104.5	###	103.74	###	265,652	###	37.9	37.9	0.0
2025-Feb-18 Tue	###	105.45	104.54	###			###	###	0.0
2025-Feb-17 Mon	###	105.4	104.7	105.4			###	###	7.5
2025-Feb-14 Fri	###	###	105.55	105.55			29.3	29.3	###
2025-Feb-13 Thu	105.28	105.77	105.28	###	145,552	15,359,374	66.1	66.1	0.0
2025-Feb-12 Wed	104.76	###	104.45	###			75.1	75.1	0.0
2025-Feb-11 Tue	###	###	###	###	170,222	0	35.0	35.0	0.0
2025-Feb-10 Mon	###	104.84	###	104.59			70.2	70.2	###
2025-Feb-07 Fri	###	105.29	104.81	###	169,584	###	66.0	66.0	0.0
2025-Feb-06 Thu	###	###	104.58	###			###	###	0.0
2025-Feb-05 Wed	103.89	###	103.8	103.83	139,622	7,246,381	###	###	###
2025-Feb-04 Tue	104.28	104.43	###	###			###	###	0.0
2025-Feb-03 Mon	###	###	###	###			78.1	78.1	0.0
2025-Jan-31 Fri	###	###	###	105.21			65.9	65.9	###
2025-Jan-30 Thu	104.4	###	104.2	104.75	233,676	###	###	###	7.5
2025-Jan-29 Wed	103.88	###	103.88	###	181,945	9,450,223	###	###	0.0
2025-Jan-28 Tue	103.73	###	103.49	###			41.9	41.9	0.0
2025-Jan-24 Fri	###	###	###	103.75			###	###	###
2025-Jan-23 Thu	103.78	103.81	103.2	###			38.6	38.6	0.0
2025-Jan-22 Wed	###	###	103.86	###	243,356	12,637,477	68.0	68.0	0.0
2025-Jan-21 Tue	103.59	###	###	###			65.9	65.9	0.0
2025-Jan-20 Mon	102.8	###	102.73	###			###	###	0.0
2025-Jan-17 Fri	102.79	###	102.4	102.49			30.3	30.3	###
2025-Jan-16 Thu	###	###	102.58	###	159,876	8,200,040	###	###	0.0
2025-Jan-15 Wed	101.72	###	###	###			###	###	0.0
2025-Jan-14 Tue	###	101.84	###	101.55			###	###	###
2025-Jan-13 Mon	101.42	101.58	###	###	301,678	15,322,225	###	###	0.0
2025-Jan-10 Fri	###	###	###	###			33.5	33.5	0.0
2025-Jan-09 Thu	102.55	102.72	###	102.72			###	###	7.3
2025-Jan-08 Wed	###	###	101.87	###			###	###	0.0
2025-Jan-07 Tue	102.2	102.42	###	102.23	327,889	###	###	###	7.3
2025-Jan-06 Mon	###	###	101.77	###			###	###	0.0
2025-Jan-03 Fri	101.2	###	###	101.87			###	###	###
2025-Jan-02 Thu	100.74	###	100.55	101.27	211,087	###	###	###	###
2024-Dec-31 Tue	###	102.23	101.73	101.73			###	###	###
2024-Dec-30 Mon	###	102.78	###	###			33.1	33.1	0.0
2024-Dec-27 Fri	102.46	###	###	102.81	250,378	0	###	###	###
2024-Dec-24 Tue	###	102.4	###	102.28	125,048	6,402,457	65.8	65.8	7.3
2024-Dec-23 Mon	100.87	###	100.87	###	448,753	22,632,857	###	###	0.0
2024-Dec-20 Fri	###	101.27	###	###	623,685	31,580,289	###	###	0.0
2024-Dec-19 Thu	###	###	###	###			38.7	38.7	0.0
2024-Dec-18 Wed	###	103.8	###	###			###	###	0.0
2024-Dec-17 Tue	102.43	103.57	102.25	###			###	###	0.0
2024-Dec-16 Mon	###	###	102.49	102.53	320,574	###	41.9	41.9	###
2024-Dec-13 Fri	###	103.29	###	###	463,124	###	71.1	71.1	0.0
2024-Dec-12 Thu	###	###	103.53	###			###	###	0.0
2024-Dec-11 Wed	104.23	###	103.78	103.88			35.7	35.7	7.4
2024-Dec-10 Tue	###	###	###	###	247,326	0	36.8	36.8	0.0
2024-Dec-09 Mon	104.43	104.74	###	104.74	317,557	###	75.7	75.7	###
2024-Dec-06 Fri	###	###	104.73	104.73	150,344	###	###	###	###
2024-Dec-05 Thu	105.57	105.71	###	105.43			36.0	36.0	###
2024-Dec-04 Wed	###	105.42	104.82	###	156,570	###	###	###	0.0
2024-Dec-03 Tue	###	###	###	###			35.1	35.1	0.0
2024-Dec-02 Mon	###	###	###	###	206,883	0	###	###	0.0
2024-Nov-29 Fri	104.74	###	###	104.87			###	###	###
2024-Nov-28 Thu	###	105.45	###	###			67.0	67.0	0.0
2024-Nov-27 Wed	104.49	104.8	###	104.54			###	###	7.5
2024-Nov-26 Tue	###	###	103.89	###	322,973	###	###	###	0.0
2024-Nov-25 Mon	###	###	104.7	104.7			###	###	7.5
2024-Nov-22 Fri	###	###	###	###			###	###	0.0
2024-Nov-21 Thu	###	###	103.26	103.4			42.6	42.6	7.4
2024-Nov-20 Wed	###	###	103.43	103.5	432,245	22,353,550	###	###	7.4
2024-Nov-19 Tue	103.23	###	###	###	389,378	0	71.4	71.4	0.0
2024-Nov-18 Mon	###	103.45	102.45	103.25			###	###	7.4
2024-Nov-15 Fri	102.77	###	102.54	###			70.6	70.6	0.0
2024-Nov-14 Thu	102.28	102.5	###	###			###	###	0.0
2024-Nov-13 Wed	###	###	101.29	###			###	###	0.0
2024-Nov-12 Tue	102.54	###	###	102.56			###	###	7.3
2024-Nov-11 Mon	102.55	102.84	###	###	658,274	33,848,449	###	###	0.0
2024-Nov-08 Fri	###	103.28	102.86	###			###	###	0.0
2024-Nov-07 Thu	###	###	###	###	358,488	0	43.9	43.9	0.0
2024-Nov-06 Wed	###	###	101.42	101.73			###	###	###
2024-Nov-05 Tue	###	###	###	###	261,443	0	###	###	0.0
2024-Nov-04 Mon	101.2	101.49	100.88	101.26			74.3	74.3	7.2
2024-Nov-01 Fri	###	100.75	###	100.73	189,723	###	70.5	70.5	###
2024-Oct-31 Thu	###	101.49	100.84	###			###	###	0.0
2024-Oct-30 Wed	###	###	###	101.5			###	###	7.3
2024-Oct-29 Tue	102.48	###	###	###			###	###	0.0
2024-Oct-28 Mon	###	###	101.75	###	227,141	###	###	###	0.0
2024-Oct-25 Fri	###	###	101.86	###	166,929	###	###	###	0.0
2024-Oct-24 Thu	101.78	###	101.56	101.83	255,153	###	70.7	70.7	###
2024-Oct-23 Wed	###	###	101.71	###	202,624	10,304,443	37.8	37.8	0.0
2024-Oct-22 Tue	102.8	102.81	101.76	101.81	312,076	###	###	###	7.3
2024-Oct-21 Mon	###	103.73	###	103.58			###	###	7.4
2024-Oct-18 Fri	###	103.41	102.52	102.78	293,086	###	36.3	36.3	###
2024-Oct-17 Thu	103.77	###	###	###			###	###	0.0
2024-Oct-16 Wed	###	###	###	102.84	141,780	0	###	###	7.3
2024-Oct-15 Tue	###	103.4	###	103.25	194,475	10,054,357	###	###	7.4
2024-Oct-14 Mon	###	###	###	###			41.2	41.2	0.0
2024-Oct-11 Fri	101.87	###	101.76	###	97,229	###	###	###	0.0
2024-Oct-10 Thu	###	###	101.78	###			35.0	35.0	0.0
2024-Oct-09 Wed	101.89	###	101.41	101.56			###	###	7.3
2024-Oct-08 Tue	###	###	101.29	101.43			###	###	7.2
2024-Oct-07 Mon	101.44	101.86	###	101.83			67.4	67.4	###
2024-Oct-04 Fri	101.21	101.25	###	###			###	###	0.0
2024-Oct-03 Thu	###	###	101.53	101.79			###	###	###
2024-Oct-02 Wed	101.47	101.88	101.43	###			###	###	0.0
2024-Oct-01 Tue	102.26	102.27	101.51	101.79	347,520	###	###	###	###
2024-Sep-30 Mon	103.42	103.78	###	103.58			###	###	7.4
2024-Sep-27 Fri	###	###	102.77	###	91,882	4,721,356	###	###	0.0
2024-Sep-26 Thu	102.29	102.82	102.29	102.74			59.1	59.1	7.3
2024-Sep-25 Wed	102.41	102.55	###	101.74			###	###	7.3
2024-Sep-24 Tue	###	###	101.55	###			###	###	0.0
2024-Sep-23 Mon	###	###	101.73	###	203,950	###	###	###	0.0
2024-Sep-20 Fri	102.85	###	102.43	###			37.7	37.7	0.0
2024-Sep-19 Thu	###	102.72	101.72	102.49			###	###	###
2024-Sep-18 Wed	101.59	###	101.48	101.84	112,347	5,700,486	###	###	7.3
2024-Sep-17 Tue	###	###	###	101.78	263,958	0	###	###	7.3
2024-Sep-16 Mon	101.73	###	101.51	101.56			###	###	7.3
2024-Sep-13 Fri	101.5	101.89	###	###			###	###	0.0
2024-Sep-12 Thu	###	###	###	###			###	###	0.0
2024-Sep-11 Wed	###	###	99.28	99.59			###	###	###
2024-Sep-10 Tue	100.26	###	99.83	99.86	174,720	8,721,148	35.0	35.0	7.1
2024-Sep-09 Mon	98.53	###	###	99.48			###	###	7.1
2024-Sep-06 Fri	99.43	###	###	99.79	123,482	0	72.3	72.3	7.1
2024-Sep-05 Thu	###	###	###	99.41	137,670	0	###	###	###
2024-Sep-04 Wed	99.46	###	###	###			###	###	0.0
2024-Sep-03 Tue	100.57	100.83	###	100.78	122,640	###	###	###	7.2
2024-Sep-02 Mon	###	100.82	###	100.73			72.3	72.3	###
2024-Aug-30 Fri	###	100.48	100.2	100.48			57.9	57.9	7.2
2024-Aug-29 Thu	###	###	99.55	###			71.6	71.6	0.0
2024-Aug-28 Wed	99.82	###	99.4	###			###	###	0.0
2024-Aug-27 Tue	###	###	###	###			37.1	37.1	0.0
2024-Aug-26 Mon	###	###	###	100.24	347,526	0	###	###	###
2024-Aug-23 Fri	99.23	99.57	###	99.49			68.0	68.0	###
2024-Aug-22 Thu	99.58	99.72	99.5	99.57			###	###	7.1
2024-Aug-21 Wed	###	99.27	98.59	99.26	246,553	24,391,488	66.8	66.8	###
2024-Aug-20 Tue	99.27	###	98.82	###	184,048	###	39.2	39.2	0.0
2024-Aug-19 Mon	98.46	98.89	98.4	98.74			###	###	7.1
2024-Aug-16 Fri	98.46	98.75	98.22	98.55	339,359	33,421,771	###	###	###
2024-Aug-15 Thu	97.5	97.78	###	###	342,687	###	###	###	0.0
2024-Aug-14 Wed	97.5	97.85	###	###	210,484	10,297,929	31.7	31.7	0.0
2024-Aug-13 Tue	###	###	96.49	96.77	183,957	###	71.1	71.1	6.9
2024-Aug-12 Mon	96.88	###	96.57	###			36.0	36.0	0.0
2024-Aug-09 Fri	###	96.4	95.47	###	409,674	39,302,075	###	###	0.0
2024-Aug-08 Thu	###	95.27	94.49	###	231,051	###	###	###	0.0
2024-Aug-07 Wed	###	###	94.42	95.24			66.8	66.8	6.8
2024-Aug-06 Tue	###	###	###	###			64.8	64.8	0.0
2024-Aug-05 Mon	###	###	###	94.58	774,072	0	###	###	6.8
2024-Aug-02 Fri	98.42	98.56	###	###			###	###	0.0
2024-Aug-01 Thu	100.5	100.88	###	###			###	###	0.0
2024-Jul-31 Wed	98.72	###	98.72	###			###	###	0.0
2024-Jul-30 Tue	97.87	###	###	###			###	###	0.0
2024-Jul-29 Mon	98.7	###	###	98.77			69.1	69.1	7.1
2024-Jul-26 Fri	97.89	98.22	97.78	###	156,389	15,326,122	###	###	0.0
2024-Jul-25 Thu	###	97.73	97.23	97.23			###	###	6.9
2024-Jul-24 Wed	98.29	###	98.22	98.46	339,426	###	###	###	7.0
2024-Jul-23 Tue	###	98.89	98.53	###			68.2	68.2	0.0
2024-Jul-22 Mon	###	###	97.73	###			###	###	0.0
2024-Jul-19 Fri	98.24	98.55	###	98.55			68.6	68.6	###
2024-Jul-18 Thu	99.59	99.86	99.29	###			40.3	40.3	0.0
2024-Jul-17 Wed	###	###	###	99.71			###	###	7.1
2024-Jul-16 Tue	99.29	###	###	###			39.3	39.3	0.0
2024-Jul-15 Mon	99.22	99.45	###	99.21			38.6	38.6	###
2024-Jul-12 Fri	###	###	###	98.47			###	###	###
2024-Jul-11 Thu	97.8	97.89	97.48	###	184,924	###	34.5	34.5	0.0
2024-Jul-10 Wed	###	96.76	96.25	###	245,526	23,694,486	###	###	0.0
2024-Jul-09 Tue	###	###	###	96.81			70.3	70.3	###
2024-Jul-08 Mon	###	###	###	###			###	###	0.0
2024-Jul-05 Fri	96.72	###	96.59	96.79			###	###	###
2024-Jul-04 Thu	96.75	###	###	96.89			69.5	69.5	###
2024-Jul-03 Wed	95.7	95.88	95.57	95.76	160,623	###	###	###	6.8
2024-Jul-02 Tue	95.84	###	###	95.51	155,453	0	###	###	6.8
2024-Jul-01 Mon	95.56	###	###	###	201,621	0	70.0	70.0	0.0
2024-Jun-28 Fri	###	97.46	96.77	96.77	145,122	14,093,523	32.0	32.0	6.9
2024-Jun-27 Thu	95.75	###	###	###			###	###	0.0
2024-Jun-26 Wed	###	###	96.44	96.79			###	###	###
2024-Jun-25 Tue	###	97.53	96.78	97.53	169,284	16,446,787	69.1	69.1	###
2024-Jun-24 Mon	###	###	96.25	96.25	291,276	14,017,657	###	###	6.9
2024-Jun-21 Fri	###	###	96.53	###	169,771	###	###	###	0.0
2024-Jun-20 Thu	###	96.7	96.48	###	194,959	18,831,089	###	###	0.0
2024-Jun-19 Wed	96.76	###	96.5	###	198,978	9,600,688	###	###	0.0
2024-Jun-18 Tue	96.29	96.84	96.29	96.73	317,423	30,651,951	71.1	71.1	###
2024-Jun-17 Mon	###	96.21	95.82	95.82	314,251	###	###	###	6.8
2024-Jun-14 Fri	96.4	96.46	###	###			###	###	0.0
2024-Jun-13 Thu	96.83	96.89	96.4	96.46	267,847	25,886,073	37.5	37.5	6.9
2024-Jun-12 Wed	###	###	95.81	###			###	###	0.0
2024-Jun-11 Tue	97.5	97.5	96.24	96.5	379,556	36,767,589	40.2	40.2	6.9
2024-Jun-07 Fri	###	97.84	97.48	97.77			68.8	68.8	###
2024-Jun-06 Thu	###	97.58	###	###	177,153	###	69.5	69.5	0.0
2024-Jun-05 Wed	96.44	96.79	96.41	###	161,442	###	###	###	0.0
2024-Jun-04 Tue	96.47	96.75	96.28	96.28	127,676	12,322,649	42.8	42.8	6.9
2024-Jun-03 Mon	###	96.89	96.57	###	161,747	15,645,787	###	###	0.0
2024-May-31 Fri	###	###	###	###			66.9	66.9	0.0
2024-May-30 Thu	94.75	###	###	###			###	###	0.0
2024-May-29 Wed	###	###	###	95.43	639,846	0	###	###	###
2024-May-28 Tue	###	97.27	96.73	96.75			###	###	###
2024-May-27 Mon	96.73	###	96.73	###			70.6	70.6	0.0
2024-May-24 Fri	96.22	96.48	###	96.25	236,954	###	66.7	66.7	6.9
2024-May-23 Thu	###	###	###	###	295,877	0	70.7	70.7	0.0
2024-May-22 Wed	###	###	97.72	97.72	342,847	###	###	###	###
2024-May-21 Tue	97.81	97.88	###	97.78			###	###	7.0
2024-May-20 Mon	97.77	###	###	###			###	###	0.0
2024-May-17 Fri	###	97.8	97.21	97.24			###	###	6.9
2024-May-16 Thu	97.5	###	97.5	###	338,389	###	###	###	0.0
2024-May-15 Wed	96.79	###	96.59	96.59	132,455	###	###	###	###
2024-May-14 Tue	96.41	96.48	###	96.2	160,752	7,754,676	###	###	###
2024-May-13 Mon	96.27	96.5	###	96.5			###	###	6.9
2024-May-10 Fri	###	###	96.24	###	119,620	###	###	###	0.0
2024-May-09 Thu	96.8	96.81	###	###			###	###	0.0
2024-May-08 Wed	###	###	96.73	###	750,742	###	###	###	0.0
2024-May-07 Tue	###	96.79	95.73	96.79	267,958	###	###	###	###
2024-May-06 Mon	###	###	###	###	128,653	0	72.1	72.1	0.0
2024-May-03 Fri	94.56	94.83	94.43	94.71			###	###	###
2024-May-02 Thu	###	94.52	###	###	296,154	###	69.4	69.4	0.0
2024-May-01 Wed	###	###	93.77	###			###	###	0.0
2024-Apr-30 Tue	94.79	###	###	###			67.2	67.2	0.0
2024-Apr-29 Mon	###	###	94.41	94.79			63.7	63.7	###
2024-Apr-26 Fri	###	94.23	93.83	###			71.9	71.9	0.0
2024-Apr-24 Wed	95.75	95.86	95.28	###	192,721	18,418,345	###	###	0.0
2024-Apr-23 Tue	95.27	95.47	###	###	183,651	8,766,580	###	###	0.0
2024-Apr-22 Mon	###	###	###	94.88	217,179	0	66.2	66.2	6.8
2024-Apr-19 Fri	###	###	###	93.87			43.4	43.4	###
2024-Apr-18 Thu	94.72	###	###	94.77	128,788	0	###	###	###
2024-Apr-17 Wed	94.43	94.75	94.22	###	171,671	###	34.4	34.4	0.0
2024-Apr-16 Tue	###	95.43	###	94.44			###	###	6.7
2024-Apr-15 Mon	###	###	###	###			###	###	0.0
2024-Apr-12 Fri	96.59	96.74	###	###	400,785	19,385,970	62.9	62.9	0.0
2024-Apr-11 Thu	###	###	###	###	208,578	0	###	###	0.0
2024-Apr-10 Wed	###	###	97.27	###	1,560,050	###	34.0	34.0	0.0
2024-Apr-09 Tue	###	97.23	###	###	136,643	###	###	###	0.0
2024-Apr-08 Mon	96.76	96.8	96.43	###			37.7	37.7	0.0
2024-Apr-05 Fri	###	###	###	96.41	205,979	0	68.2	68.2	###
2024-Apr-04 Thu	###	97.29	###	###	195,425	9,506,449	###	###	0.0
2024-Apr-03 Wed	97.47	###	96.42	96.51	280,681	###	34.4	34.4	###
2024-Apr-02 Tue	98.5	98.5	97.53	97.81			###	###	###
2024-Mar-28 Thu	98.54	###	98.54	98.84			###	###	###
2024-Mar-27 Wed	97.22	97.85	###	97.83			###	###	7.0
2024-Mar-26 Tue	97.49	97.77	97.26	###	229,352	###	38.1	38.1	0.0
2024-Mar-25 Mon	###	###	###	97.77	277,278	0	72.4	72.4	###
2024-Mar-22 Fri	###	97.41	96.85	###	125,658	###	38.0	38.0	0.0
2024-Mar-21 Thu	###	97.47	###	###	199,274	###	###	###	0.0
2024-Mar-20 Wed	96.55	96.8	96.25	96.28	239,584	23,125,845	###	###	6.9
2024-Mar-19 Tue	###	96.42	###	###			###	###	0.0
2024-Mar-18 Mon	95.8	###	###	###			71.9	71.9	0.0
2024-Mar-15 Fri	###	###	###	###	450,856	0	68.8	68.8	0.0
2024-Mar-14 Thu	###	###	###	96.5			33.7	33.7	6.9
2024-Mar-13 Wed	###	96.88	96.51	###	139,255	###	###	###	0.0
2024-Mar-12 Tue	96.43	96.76	###	96.42			###	###	6.9
2024-Mar-11 Mon	###	###	96.25	###			34.3	34.3	0.0
2024-Mar-08 Fri	97.59	###	97.5	###			70.4	70.4	0.0
2024-Mar-07 Thu	###	###	###	###	157,383	0	66.1	66.1	0.0
2024-Mar-06 Wed	###	###	95.8	###			69.5	69.5	0.0
2024-Mar-05 Tue	96.21	###	###	###			38.7	38.7	0.0
2024-Mar-04 Mon	###	###	###	###			37.6	37.6	0.0
2024-Mar-01 Fri	95.74	###	95.71	###			69.8	69.8	0.0
2024-Feb-29 Thu	###	###	94.8	###			###	###	0.0
2024-Feb-28 Wed	95.4	95.45	94.82	###			32.5	32.5	0.0
2024-Feb-27 Tue	94.79	###	###	###	98,845	0	###	###	0.0
2024-Feb-26 Mon	###	95.28	###	94.85	143,487	6,835,720	###	###	6.8
2024-Feb-23 Fri	###	###	94.53	94.71			39.6	39.6	###
2024-Feb-22 Thu	###	###	###	###	143,623	0	###	###	0.0
2024-Feb-21 Wed	94.22	94.57	###	###			###	###	0.0
2024-Feb-20 Tue	###	94.85	###	###			###	###	0.0
2024-Feb-19 Mon	94.58	###	94.53	###			69.9	69.9	0.0
2024-Feb-16 Fri	###	###	###	94.56			###	###	6.8
2024-Feb-15 Thu	93.8	###	93.72	###	170,057	7,968,871	###	###	0.0
2024-Feb-14 Wed	92.59	###	92.52	###	386,350	17,872,551	69.5	69.5	0.0
2024-Feb-13 Tue	94.28	###	93.82	###	153,681	7,209,175	###	###	0.0
2024-Feb-12 Mon	###	###	###	###	153,955	0	###	###	0.0
2024-Feb-09 Fri	94.42	94.53	###	###			35.7	35.7	0.0
2024-Feb-08 Thu	###	###	###	###			34.1	34.1	0.0
2024-Feb-07 Wed	###	###	93.83	###			32.6	32.6	0.0
2024-Feb-06 Tue	###	###	###	93.58			36.2	36.2	6.7
2024-Feb-05 Mon	94.25	###	###	###			43.3	43.3	0.0
2024-Feb-02 Fri	###	###	###	###			###	###	0.0
2024-Feb-01 Thu	###	###	93.51	93.58			###	###	6.7
2024-Jan-31 Wed	93.76	94.77	93.45	94.74			###	###	6.8
2024-Jan-30 Tue	###	###	###	93.76	194,825	0	###	###	6.7
2024-Jan-29 Mon	93.29	###	93.22	93.52	214,054	9,977,056	71.9	71.9	###
2024-Jan-25 Thu	###	93.29	92.85	93.25			###	###	###
2024-Jan-24 Wed	###	93.21	92.54	92.78			30.0	30.0	6.6
2024-Jan-23 Tue	92.26	###	92.25	92.7			###	###	###
2024-Jan-22 Mon	###	###	###	92.22			76.2	76.2	6.6
2024-Jan-19 Fri	91.53	###	91.44	###	168,222	###	###	###	0.0
2024-Jan-18 Thu	###	###	90.4	###	251,180	###	71.3	71.3	0.0
2024-Jan-17 Wed	91.59	91.59	###	91.24			38.7	38.7	6.5
2024-Jan-16 Tue	###	###	###	91.54			36.8	36.8	6.5
2024-Jan-15 Mon	92.5	###	###	92.59	81,047	0	###	###	###
2024-Jan-12 Fri	###	###	92.2	92.47			67.4	67.4	###
2024-Jan-11 Thu	###	92.83	92.45	92.7	79,149	###	###	###	###
2024-Jan-10 Wed	92.57	92.77	###	92.2	374,020	###	34.4	34.4	6.6
2024-Jan-09 Tue	92.79	###	92.79	92.82	124,075	5,756,459	###	###	###
2024-Jan-08 Mon	92.21	###	91.84	###			###	###	0.0
2024-Jan-05 Fri	92.51	92.78	92.41	92.43			37.6	37.6	6.6
2024-Jan-04 Thu	###	92.77	###	92.51			###	###	6.6
2024-Jan-03 Wed	###	###	92.8	92.87			38.7	38.7	###
2024-Jan-02 Tue	94.41	94.44	93.72	###	119,225	11,216,688	32.3	32.3	0.0
2023-Dec-29 Fri	94.45	###	94.28	94.41			###	###	###
2023-Dec-28 Thu	94.41	94.74	94.28	94.74			###	###	6.8
2023-Dec-27 Wed	93.73	###	93.73	###			66.8	66.8	0.0
2023-Dec-22 Fri	93.24	93.44	###	###	690,886	###	###	###	0.0
2023-Dec-21 Thu	###	###	###	93.2	260,580	0	35.9	35.9	6.7
2023-Dec-20 Wed	93.43	93.83	93.43	###			65.0	65.0	0.0
2023-Dec-19 Tue	###	###	###	###			68.7	68.7	0.0
2023-Dec-18 Mon	###	92.49	###	92.23	150,772	6,972,451	###	###	6.6
2023-Dec-15 Fri	92.22	92.73	###	92.44	209,843	9,729,370	66.2	66.2	6.6
2023-Dec-14 Thu	###	###	###	###	310,986	0	62.4	62.4	0.0
2023-Dec-13 Wed	89.88	###	89.85	###	221,676	###	###	###	0.0
2023-Dec-12 Tue	89.54	###	89.41	89.88			73.4	73.4	6.4
2023-Dec-11 Mon	89.52	89.85	###	89.45	166,681	7,488,143	42.1	42.1	###
2023-Dec-08 Fri	88.8	89.44	88.76	89.44	132,029	11,763,783	69.7	69.7	6.4
2023-Dec-07 Thu	###	89.24	88.85	###	139,344	12,407,886	###	###	0.0
2023-Dec-06 Wed	###	89.41	###	89.25	197,951	###	###	###	6.4
2023-Dec-05 Tue	###	###	87.51	87.72	173,753	###	40.9	40.9	6.3
2023-Dec-04 Mon	###	###	88.48	88.58			38.7	38.7	6.3
2023-Dec-01 Fri	87.75	###	87.5	###	102,777	###	###	###	0.0
2023-Nov-30 Thu	87.54	88	87.29	88			70.0	70.0	6.3
2023-Nov-29 Wed	87.28	87.7	87.28	87.42			###	###	6.2
2023-Nov-28 Tue	###	87.57	86.87	###	238,847	###	###	###	0.0
2023-Nov-27 Mon	87.58	###	86.8	86.8			###	###	6.2
2023-Nov-24 Fri	###	87.77	###	87.47	104,973	4,606,740	###	###	6.2
2023-Nov-23 Thu	87.51	###	87.29	###			###	###	0.0
2023-Nov-22 Wed	87.85	###	87.7	87.86			###	###	6.3
2023-Nov-21 Tue	###	###	87.71	###	153,387	6,726,786	67.8	67.8	0.0
2023-Nov-20 Mon	###	87.89	87.53	###	218,388	###	###	###	0.0
2023-Nov-17 Fri	87.8	87.8	87.41	87.56			34.3	34.3	6.3
2023-Nov-16 Thu	88.27	###	87.52	###			36.4	36.4	0.0
2023-Nov-15 Wed	###	88.43	###	###			33.7	33.7	0.0
2023-Nov-14 Tue	86.82	###	###	###			63.4	63.4	0.0
2023-Nov-13 Mon	###	###	###	###	246,387	0	39.5	39.5	0.0
2023-Nov-10 Fri	86.73	86.73	86.24	86.42	139,046	###	33.3	33.3	6.2
2023-Nov-09 Thu	86.83	87.26	86.82	###	114,946	###	###	###	0.0
2023-Nov-08 Wed	86.4	###	###	86.52	160,545	0	###	###	###
2023-Nov-07 Tue	###	86.52	###	###	276,954	###	32.4	32.4	0.0
2023-Nov-06 Mon	86.5	###	86.45	86.52			70.2	70.2	###
2023-Nov-03 Fri	86.26	86.46	###	###			61.4	61.4	0.0
2023-Nov-02 Thu	###	85.7	###	###			###	###	0.0
2023-Nov-01 Wed	84.23	84.56	###	84.56	179,750	###	###	###	###
2023-Oct-31 Tue	###	84.28	###	83.79	230,383	###	37.6	37.6	6.0
2023-Oct-30 Mon	83.84	###	83.45	83.77			39.5	39.5	###
2023-Oct-27 Fri	###	###	###	84.42			###	###	###
2023-Oct-26 Thu	84.45	84.45	83.81	84.25	443,473	37,309,383	39.1	39.1	6.0
2023-Oct-25 Wed	###	85.26	84.48	84.81			37.5	37.5	6.1
2023-Oct-24 Tue	84.7	###	84.52	84.8			68.5	68.5	6.1
2023-Oct-23 Mon	85	###	84.46	###	467,676	19,749,957	37.9	37.9	0.0
2023-Oct-20 Fri	85.43	85.49	###	###	295,989	12,652,049	35.1	35.1	0.0
2023-Oct-19 Thu	###	86.5	85.86	86.22	239,127	###	###	###	6.2
2023-Oct-18 Wed	###	87.44	###	87.41	233,084	###	72.4	72.4	###
2023-Oct-17 Tue	###	87.75	###	87.22	223,173	###	39.2	39.2	6.2
2023-Oct-16 Mon	###	###	86.75	86.85			46.3	46.3	###
2023-Oct-13 Fri	###	87.49	86.73	###			73.3	73.3	0.0
2023-Oct-12 Thu	87.89	###	###	###			34.6	34.6	0.0
2023-Oct-11 Wed	87.43	###	###	###	176,779	0	###	###	0.0
2023-Oct-10 Tue	###	87.26	###	###			###	###	0.0
2023-Oct-09 Mon	###	86.51	###	###			42.2	42.2	0.0
2023-Oct-06 Fri	85.89	86.22	85.55	###	260,045	###	71.7	71.7	0.0
2023-Oct-05 Thu	###	85.76	###	###	204,347	###	68.5	68.5	0.0
2023-Oct-04 Wed	###	85.51	###	###			44.7	44.7	0.0
2023-Oct-03 Tue	86.5	86.5	85.4	85.79			###	###	6.1
2023-Oct-02 Mon	87.51	87.51	86.75	###			###	###	0.0
2023-Sep-29 Fri	###	###	88.28	88.43			30.9	30.9	###
2023-Sep-28 Thu	###	88.47	87.86	###			68.7	68.7	0.0
2023-Sep-27 Wed	###	88.23	87.85	88.23	287,784	###	71.6	71.6	6.3
2023-Sep-26 Tue	88.59	88.59	###	###	458,776	20,321,482	42.2	42.2	0.0
2023-Sep-25 Mon	88.44	88.79	###	88.79			###	###	6.3
2023-Sep-22 Fri	87.48	###	87.24	###	569,281	###	###	###	0.0
2023-Sep-21 Thu	89.49	89.56	88.53	###			###	###	0.0
2023-Sep-20 Wed	###	###	###	89.83			39.9	39.9	###
2023-Sep-19 Tue	90.4	90.46	###	90.27	129,342	###	###	###	6.4
2023-Sep-18 Mon	###	###	90.57	###			40.7	40.7	0.0
2023-Sep-15 Fri	###	91.8	91.27	91.29	189,088	17,308,170	###	###	###
2023-Sep-14 Thu	89.72	90.29	89.57	###			###	###	0.0
2023-Sep-13 Wed	###	###	89.52	89.79			40.1	40.1	###
2023-Sep-12 Tue	90.2	###	###	###			69.0	69.0	0.0
2023-Sep-11 Mon	###	###	89.4	###			77.0	77.0	0.0
2023-Sep-08 Fri	###	###	###	###			###	###	0.0
2023-Sep-07 Thu	90.25	90.29	###	89.85	243,489	###	40.9	40.9	6.4
2023-Sep-06 Wed	###	91.2	90.56	###			34.2	34.2	0.0
2023-Sep-05 Tue	###	91.28	90.75	91.28			###	###	6.5
2023-Sep-04 Mon	91.23	###	91.2	###			###	###	0.0
2023-Sep-01 Fri	90.81	###	###	90.8			36.2	36.2	6.5
2023-Aug-31 Thu	###	###	90.88	###			###	###	0.0
2023-Aug-30 Wed	90.22	###	90.2	90.85			69.9	69.9	###
2023-Aug-29 Tue	89.2	###	###	###			72.7	72.7	0.0
2023-Aug-28 Mon	###	###	88.8	###	168,986	7,502,978	###	###	0.0
2023-Aug-25 Fri	88.26	88.55	###	88.47	326,185	14,441,840	###	###	###
2023-Aug-24 Thu	89.2	89.47	###	###	233,826	###	###	###	0.0
2023-Aug-23 Wed	###	###	###	88.86	1,281,752	0	###	###	6.3
2023-Aug-22 Tue	###	88.56	###	88.55			###	###	6.3
2023-Aug-21 Mon	88.74	88.8	88.43	88.43	168,582	###	38.1	38.1	###
2023-Aug-18 Fri	###	###	88.51	88.84			67.9	67.9	6.3
2023-Aug-17 Thu	88.87	###	88.23	88.77			38.1	38.1	###
2023-Aug-16 Wed	89.73	89.73	###	###	343,972	###	35.0	35.0	0.0
2023-Aug-15 Tue	90.29	90.83	###	90.52	126,849	5,760,847	###	###	6.5
2023-Aug-14 Mon	90.5	90.81	###	90.22			###	###	6.4
2023-Aug-11 Fri	###	91.2	90.75	###	127,821	###	###	###	0.0
2023-Aug-10 Thu	###	###	###	###			64.1	64.1	0.0
2023-Aug-09 Wed	90.5	###	###	90.84			###	###	6.5
2023-Aug-08 Tue	90.74	###	90.5	90.5			###	###	6.5
2023-Aug-07 Mon	90.47	90.7	###	90.53			###	###	###
2023-Aug-04 Fri	90.43	90.73	90.2	###	152,551	13,800,526	68.9	68.9	0.0
2023-Aug-03 Thu	90.53	90.71	90.22	90.54	195,987	###	70.3	70.3	6.5
2023-Aug-02 Wed	91.73	91.83	###	###	151,174	6,941,154	###	###	0.0
2023-Aug-01 Tue	###	92.54	###	92.28	199,849	###	###	###	###
2023-Jul-31 Mon	91.76	###	###	91.72			###	###	###
2023-Jul-28 Fri	91.86	###	###	###	263,879	0	###	###	0.0
2023-Jul-27 Thu	91.79	92.56	###	###			###	###	0.0
2023-Jul-26 Wed	###	###	90.87	###			71.7	71.7	0.0
2023-Jul-25 Tue	###	###	###	90.87			40.6	40.6	###
2023-Jul-24 Mon	90.83	90.89	90.53	90.53	171,957	###	40.5	40.5	###
2023-Jul-21 Fri	###	###	###	###	124,246	0	###	###	0.0
2023-Jul-20 Thu	90.85	91.5	90.74	90.8	231,724	###	40.7	40.7	6.5
2023-Jul-19 Wed	90.8	###	###	90.77			###	###	###
2023-Jul-18 Tue	90.25	###	###	90.25	132,324	0	73.5	73.5	###
2023-Jul-17 Mon	90.49	90.56	90.23	90.44	181,627	16,418,172	###	###	6.5
2023-Jul-14 Fri	###	###	###	90.52			65.3	65.3	6.5
2023-Jul-13 Thu	###	###	###	89.79			66.6	66.6	###
2023-Jul-12 Wed	88.56	###	###	88.45			###	###	6.3
2023-Jul-11 Tue	87.45	###	87.45	###	107,252	###	68.5	68.5	0.0
2023-Jul-10 Mon	###	87.77	86.7	86.81	366,242	31,949,120	36.5	36.5	###
2023-Jul-07 Fri	87.52	87.53	###	87.26	547,184	###	###	###	6.2
2023-Jul-06 Thu	89.29	89.29	88.5	88.71			34.2	34.2	###
2023-Jul-05 Wed	###	###	89.71	89.78			36.0	36.0	6.4
2023-Jul-04 Tue	89.83	90.26	89.57	###	1,522,079	###	###	###	0.0
2023-Jul-03 Mon	89.52	89.83	###	89.75			62.8	62.8	###
2023-Jun-30 Fri	###	###	89.58	###	204,672	9,167,258	60.6	60.6	0.0
2023-Jun-29 Thu	###	###	89.89	###			###	###	0.0
2023-Jun-28 Wed	###	###	###	89.82	272,540	0	65.2	65.2	6.4
2023-Jun-27 Tue	88.7	###	88.58	88.88			###	###	6.3
2023-Jun-26 Mon	88.48	88.53	###	###	288,957	12,790,681	###	###	0.0
2023-Jun-23 Fri	89.59	89.73	88.49	###	448,789	39,991,587	36.0	36.0	0.0
2023-Jun-22 Thu	###	91.22	89.73	89.82			33.7	33.7	6.4
2023-Jun-21 Wed	91.74	91.78	###	###	200,973	9,222,650	34.4	34.4	0.0
2023-Jun-20 Tue	91.28	###	91.23	91.84	220,425	10,054,686	###	###	6.6
2023-Jun-19 Mon	90.77	91.2	90.75	###			72.4	72.4	0.0
2023-Jun-16 Fri	###	90.7	###	90.59	152,576	6,919,321	66.8	66.8	###
2023-Jun-15 Thu	89.72	89.84	89.46	###	219,051	19,637,922	41.8	41.8	0.0
2023-Jun-14 Wed	###	###	89.28	89.43			40.3	40.3	6.4
2023-Jun-13 Tue	###	###	88.7	###	173,484	###	###	###	0.0
2023-Jun-09 Fri	88.74	###	88.74	###	220,472	9,782,342	###	###	0.0
2023-Jun-08 Thu	88.88	###	###	###			42.6	42.6	0.0
2023-Jun-07 Wed	###	89.51	###	###	161,574	7,231,244	###	###	0.0
2023-Jun-06 Tue	###	89.73	###	###			###	###	0.0
2023-Jun-05 Mon	###	###	###	###			###	###	0.0
2023-Jun-02 Fri	###	89.51	89	89.22			###	###	6.4
2023-Jun-01 Thu	88.58	###	###	88.8			###	###	6.3
2023-May-31 Wed	89.57	89.59	88.55	88.55			35.9	35.9	6.3
2023-May-30 Tue	###	90.21	###	###	185,479	###	###	###	0.0
2023-May-29 Mon	###	90.57	###	###	167,424	###	36.5	36.5	0.0
2023-May-26 Fri	###	###	###	89.25	146,845	0	###	###	6.4
2023-May-25 Thu	89.49	89.57	###	###	297,273	13,313,371	###	###	0.0
2023-May-24 Wed	90.22	###	###	###	236,788	0	42.4	42.4	0.0
2023-May-23 Tue	90.86	###	###	###			###	###	0.0
2023-May-22 Mon	90.86	###	90.48	###	158,220	7,157,872	45.6	45.6	0.0
2023-May-19 Fri	90.59	###	90.58	90.87			###	###	###
2023-May-18 Thu	90.41	###	90.21	###	154,772	###	38.5	38.5	0.0
2023-May-17 Wed	89.79	###	###	89.8	280,355	0	###	###	6.4
2023-May-16 Tue	90.74	90.75	###	###	142,248	###	###	###	0.0
2023-May-15 Mon	90.57	90.74	###	90.7			###	###	6.5
2023-May-12 Fri	90.29	90.48	###	90.45			69.2	69.2	###
2023-May-11 Thu	###	90.44	###	90.4			68.1	68.1	6.5
2023-May-10 Wed	###	90.41	###	###			70.3	70.3	0.0
2023-May-09 Tue	###	90.4	###	###			43.9	43.9	0.0
2023-May-08 Mon	###	###	90.2	90.5	227,189	10,246,223	37.5	37.5	6.5
2023-May-05 Fri	###	89.78	###	89.76	163,385	7,334,352	71.8	71.8	###
2023-May-04 Thu	88.82	89.52	88.78	89.45			67.9	67.9	###
2023-May-03 Wed	89.72	89.72	89	89.41			###	###	###
2023-May-02 Tue	###	###	###	90.28			###	###	6.4
2023-May-01 Mon	###	###	91.2	91.2	140,248	###	###	###	6.5
2023-Apr-28 Fri	###	91.2	###	90.88	155,527	###	###	###	###
2023-Apr-27 Thu	90.75	90.76	90.41	###	184,476	16,710,758	###	###	0.0
2023-Apr-26 Wed	90.8	###	90.57	###			72.6	72.6	0.0
2023-Apr-24 Mon	###	###	90.86	###	101,923	###	###	###	0.0
2023-Apr-21 Fri	###	91.29	90.88	###	111,078	###	69.7	69.7	0.0
2023-Apr-20 Thu	91.52	91.79	###	91.53	90,158	###	72.1	72.1	6.5
2023-Apr-19 Wed	91.47	###	91.42	91.56			69.4	69.4	6.5
2023-Apr-18 Tue	91.45	91.59	91.23	91.47			###	###	###
2023-Apr-17 Mon	91.77	###	###	91.77	109,375	0	###	###	6.6
2023-Apr-14 Fri	###	91.57	###	91.51			63.9	63.9	###
2023-Apr-13 Thu	###	###	###	###	105,547	0	34.7	34.7	0.0
2023-Apr-12 Wed	91.48	###	91.23	###	133,671	###	###	###	0.0
2023-Apr-11 Tue	###	###	###	90.88	182,555	0	69.2	69.2	###
2023-Apr-06 Thu	###	###	89.52	89.73			###	###	###
2023-Apr-05 Wed	89.89	90.28	89.83	###			68.0	68.0	0.0
2023-Apr-04 Tue	89.82	###	###	###			###	###	0.0
2023-Apr-03 Mon	89.8	###	###	89.79			41.6	41.6	###
2023-Mar-31 Fri	89.7	89.89	###	89.78			###	###	6.4
2023-Mar-30 Thu	88.89	###	88.8	###			64.5	64.5	0.0
2023-Mar-29 Wed	87.74	###	###	###			72.6	72.6	0.0
2023-Mar-28 Tue	87.59	###	87.55	###	144,747	###	###	###	0.0
2023-Mar-27 Mon	87.26	87.43	###	###	215,354	###	39.9	39.9	0.0
2023-Mar-24 Fri	###	###	86.55	###	214,882	###	###	###	0.0
2023-Mar-23 Thu	87.27	###	###	###			37.9	37.9	0.0
2023-Mar-22 Wed	###	###	87.7	87.77			38.2	38.2	###
2023-Mar-21 Tue	87	87.46	###	###			67.6	67.6	0.0
2023-Mar-20 Mon	86.78	87.28	86.26	86.29	296,956	25,766,872	###	###	###
2023-Mar-17 Fri	###	87.5	###	87.49			65.0	65.0	###
2023-Mar-16 Thu	###	87.28	86.41	###			###	###	0.0
2023-Mar-15 Wed	88.29	88.41	87.8	###			###	###	0.0
2023-Mar-14 Tue	88	88.5	86.89	87.54			###	###	6.3
2023-Mar-13 Mon	###	89.4	88.42	88.87			###	###	6.3
2023-Mar-10 Fri	90.54	90.54	89.23	###	350,229	###	###	###	0.0
2023-Mar-09 Thu	91.47	###	91.29	91.45	112,854	5,151,220	###	###	6.5
2023-Mar-08 Wed	###	###	90.73	###	180,378	8,182,847	72.1	72.1	0.0
2023-Mar-07 Tue	###	###	90.75	91.54	158,078	7,172,789	###	###	6.5
2023-Mar-06 Mon	###	91.28	###	###			###	###	0.0
2023-Mar-03 Fri	90.52	90.58	90.28	90.46			38.3	38.3	###
2023-Mar-02 Thu	###	90.42	###	###	272,573	12,323,025	###	###	0.0
2023-Mar-01 Wed	###	90.21	89.49	###			###	###	0.0
2023-Feb-28 Tue	###	90.2	89.86	###			65.5	65.5	0.0
2023-Feb-27 Mon	###	89.89	###	89.52			###	###	6.4
2023-Feb-24 Fri	###	###	###	90.49	430,422	0	###	###	###
2023-Feb-23 Thu	###	90.47	###	90.25	250,557	11,333,945	38.7	38.7	###
2023-Feb-22 Wed	###	###	###	90.52			71.1	71.1	6.5
2023-Feb-21 Tue	###	90.76	###	90.7	1,012,125	###	###	###	6.5
2023-Feb-20 Mon	###	###	###	90.87	261,977	0	###	###	###
2023-Feb-17 Fri	91.24	###	90.81	90.81			###	###	###
2023-Feb-16 Thu	###	91.73	###	91.56			###	###	6.5
2023-Feb-15 Wed	###	###	###	90.86			39.0	39.0	6.5
2023-Feb-14 Tue	###	###	91.72	91.75	285,781	###	###	###	###
2023-Feb-13 Mon	91.8	91.8	91.45	###	337,121	###	###	###	0.0
2023-Feb-10 Fri	###	92.21	91.75	91.8			###	###	6.6
2023-Feb-09 Thu	92.59	92.88	92.42	92.54			###	###	###
2023-Feb-08 Wed	###	###	92.85	###	205,045	###	###	###	0.0
2023-Feb-07 Tue	###	###	92.59	###			###	###	0.0
2023-Feb-06 Mon	###	93.55	###	###	236,643	11,068,976	###	###	0.0
2023-Feb-03 Fri	###	93.5	92.75	93.43			###	###	###
2023-Feb-02 Thu	###	93.29	92.77	92.84	189,141	17,595,787	38.5	38.5	###
2023-Feb-01 Wed	###	###	###	###	96,385	0	40.2	40.2	0.0
2023-Jan-31 Tue	92.54	###	92.26	92.44			48.0	48.0	6.6
2023-Jan-30 Mon	92.71	92.83	###	92.48	140,224	###	39.1	39.1	6.6
2023-Jan-27 Fri	92.8	92.83	92.5	92.59			37.8	37.8	###
2023-Jan-25 Wed	92.8	92.82	###	###	419,072	###	39.7	39.7	0.0
2023-Jan-24 Tue	92.41	92.7	###	###			###	###	0.0
2023-Jan-23 Mon	92.22	92.4	###	92.2	110,989	###	37.5	37.5	6.6
2023-Jan-20 Fri	###	92.2	91.8	###	138,951	###	70.3	70.3	0.0
2023-Jan-19 Thu	91.27	###	91.25	###	171,122	7,807,441	77.8	77.8	0.0
2023-Jan-18 Wed	91.43	###	91.23	91.4	157,245	###	###	###	6.5
2023-Jan-17 Tue	###	91.55	###	###	212,072	###	###	###	0.0
2023-Jan-16 Mon	###	91.5	###	91.41	163,172	###	67.9	67.9	###
2023-Jan-13 Fri	90.42	###	90.42	###	267,870	###	###	###	0.0
2023-Jan-12 Thu	89.79	###	89.51	###	442,728	###	###	###	0.0
2023-Jan-11 Wed	88.56	###	88.5	###			###	###	0.0
2023-Jan-10 Tue	###	88.42	###	###	709,371	###	40.1	40.1	0.0
2023-Jan-09 Mon	88.56	88.85	###	88.4			###	###	6.3
2023-Jan-06 Fri	###	###	87.29	87.87	162,973	7,112,956	64.9	64.9	###
2023-Jan-05 Thu	87.5	87.78	###	###	138,744	6,089,474	###	###	0.0
2023-Jan-04 Wed	###	87.2	###	###	113,157	4,933,645	###	###	0.0
2023-Jan-03 Tue	###	###	85.24	85.82			27.6	27.6	###
2022-Dec-30 Fri	###	###	87.7	87.7	96,586	###	###	###	6.3
2022-Dec-29 Thu	87.82	87.82	###	87.44			###	###	6.2
2022-Dec-28 Wed	88.5	###	87.88	###			###	###	0.0
2022-Dec-23 Fri	###	###	87.82	###			71.0	71.0	0.0
2022-Dec-22 Thu	89	###	88.88	###	1,209,246	###	34.8	34.8	0.0
2022-Dec-21 Wed	###	88.84	###	88.5	154,546	###	###	###	###
2022-Dec-20 Tue	88.57	88.71	###	87.44			41.4	41.4	6.2
2022-Dec-19 Mon	88.59	###	88.57	88.8			###	###	6.3
2022-Dec-16 Fri	88.8	89.44	88.57	###	155,356	###	###	###	0.0
2022-Dec-15 Thu	89.8	###	89.56	###	193,884	8,682,125	###	###	0.0
2022-Dec-14 Wed	###	###	89.7	90.26			68.9	68.9	6.4
2022-Dec-13 Tue	###	###	89.52	###			###	###	0.0
2022-Dec-12 Mon	89.47	89.47	###	89.4			###	###	6.4
2022-Dec-09 Fri	###	89.87	89.42	89.81	117,351	###	73.7	73.7	###
2022-Dec-08 Thu	###	###	89.22	###	296,878	13,243,727	39.9	39.9	0.0
2022-Dec-07 Wed	###	###	###	###			41.0	41.0	0.0
2022-Dec-06 Tue	90.72	###	###	90.8	250,973	0	75.0	75.0	6.5
2022-Dec-05 Mon	###	91.54	###	91.23			###	###	###
2022-Dec-02 Fri	###	###	90.81	###			35.0	35.0	0.0
2022-Dec-01 Thu	91.79	91.85	###	91.54	275,471	###	###	###	6.5
2022-Nov-30 Wed	###	90.79	89.87	###	207,843	18,774,458	###	###	0.0
2022-Nov-29 Tue	89.85	90.27	###	90.24	112,345	###	###	###	6.4
2022-Nov-28 Mon	90.22	90.22	89.84	###	313,073	###	###	###	0.0
2022-Nov-25 Fri	###	90.49	90.22	###	115,470	###	###	###	0.0
2022-Nov-24 Thu	90.26	90.45	###	###			###	###	0.0
2022-Nov-23 Wed	###	90.22	89.84	###	102,583	9,235,547	39.2	39.2	0.0
2022-Nov-22 Tue	###	89.59	89.24	89.46			###	###	###
2022-Nov-21 Mon	###	89.5	88.83	###	139,156	12,407,844	###	###	0.0
2022-Nov-18 Fri	###	89.28	###	###	134,188	5,990,152	###	###	0.0
2022-Nov-17 Thu	###	###	88.7	###			69.1	69.1	0.0
2022-Nov-16 Wed	88.72	88.84	88.4	###	860,172	76,228,442	39.6	39.6	0.0
2022-Nov-15 Tue	88.82	88.89	88.54	88.89	245,589	21,787,428	###	###	###
2022-Nov-14 Mon	###	89.46	88.8	88.8			37.7	37.7	6.3
2022-Nov-11 Fri	88.84	###	88.53	###			###	###	0.0
2022-Nov-10 Thu	###	86.81	86.41	86.54	156,244	###	39.0	39.0	###
2022-Nov-09 Wed	86.84	###	86.81	###			###	###	0.0
2022-Nov-08 Tue	86.5	###	86.27	86.48			38.4	38.4	6.2
2022-Nov-07 Mon	86.24	86.28	85.82	###			###	###	0.0
2022-Nov-04 Fri	84.83	85.54	84.74	85.52	147,127	###	68.8	68.8	6.1
2022-Nov-03 Thu	###	###	###	###	302,858	0	39.0	39.0	0.0
2022-Nov-02 Wed	###	###	###	86.75			67.9	67.9	###
2022-Nov-01 Tue	###	86.56	###	86.56			72.7	72.7	6.2
2022-Oct-31 Mon	###	###	###	###	200,884	0	###	###	0.0
2022-Oct-28 Fri	85	85	###	84.23			###	###	###
2022-Oct-27 Thu	###	###	84.8	###			###	###	0.0
2022-Oct-26 Wed	###	###	###	84.49	217,084	0	39.4	39.4	###
2022-Oct-25 Tue	84.53	84.8	84.27	###	635,484	###	###	###	0.0
2022-Oct-24 Mon	###	84.7	84	###			37.1	37.1	0.0
2022-Oct-21 Fri	###	83.22	###	82.86	180,282	###	36.0	36.0	5.9
2022-Oct-20 Thu	###	###	###	83.51	339,225	0	###	###	###
2022-Oct-19 Wed	###	###	###	###			69.6	69.6	0.0
2022-Oct-18 Tue	###	84.26	###	###	215,929	9,097,088	###	###	0.0
2022-Oct-17 Mon	82.79	82.8	82.4	###			41.4	41.4	0.0
2022-Oct-14 Fri	83.74	###	###	###			###	###	0.0
2022-Oct-13 Thu	82.45	###	###	82.41	201,645	0	###	###	###
2022-Oct-12 Wed	82.28	82.8	82.28	82.55	141,629	11,690,057	74.2	74.2	###
2022-Oct-11 Tue	###	###	82.53	82.53			###	###	###
2022-Oct-10 Mon	82.86	###	82.54	82.83	201,573	###	###	###	###
2022-Oct-07 Fri	83.89	84.27	83.84	###			###	###	0.0
2022-Oct-06 Thu	84.28	84.76	84.2	###	142,147	12,008,578	65.8	65.8	0.0
2022-Oct-05 Wed	###	###	###	###	270,744	0	###	###	0.0
2022-Oct-04 Tue	81.45	###	81.45	###			68.0	68.0	0.0
2022-Oct-03 Mon	###	###	###	80.2			41.1	41.1	5.7
2022-Sep-30 Fri	###	###	###	###	195,984	0	28.7	28.7	0.0
2022-Sep-29 Thu	###	###	82.77	82.88	144,954	5,998,921	###	###	###
2022-Sep-28 Wed	81.77	###	81.29	81.73	249,777	10,152,186	###	###	5.8
2022-Sep-27 Tue	###	82.26	81.81	###			66.2	66.2	0.0
2022-Sep-26 Mon	82.5	82.5	###	81.87			###	###	5.8
2022-Sep-23 Fri	84.21	84.28	82.77	###			###	###	0.0
2022-Sep-21 Wed	85.28	###	###	84.78			###	###	6.1
2022-Sep-20 Tue	85.81	###	85.7	###	104,083	4,459,956	77.0	77.0	0.0
2022-Sep-19 Mon	85.2	85.44	###	###	176,641	###	50.7	50.7	0.0
2022-Sep-16 Fri	85.87	###	###	###			40.5	40.5	0.0
2022-Sep-15 Thu	86.59	###	86.42	86.49			39.6	39.6	6.2
2022-Sep-14 Wed	86.44	86.5	###	86.21			###	###	6.2
2022-Sep-13 Tue	88.5	###	88.22	88.55			63.5	63.5	6.3
2022-Sep-12 Mon	###	###	87.7	###			###	###	0.0
2022-Sep-09 Fri	86.57	###	###	###			###	###	0.0
2022-Sep-08 Thu	###	86.47	###	86.47			71.3	71.3	###
2022-Sep-07 Wed	###	###	###	84.81			36.6	36.6	6.1
2022-Sep-06 Tue	86.41	86.77	###	###	277,941	12,058,470	###	###	0.0
2022-Sep-05 Mon	###	86.27	85.79	86.26			###	###	###
2022-Sep-02 Fri	###	86.22	85.74	85.89			###	###	###
2022-Sep-01 Thu	86	86.53	85.87	###	241,025	20,776,355	77.0	77.0	0.0
2022-Aug-31 Wed	###	###	86.58	87.25			63.3	63.3	6.2
2022-Aug-30 Tue	87.23	87.5	###	87.29	217,225	###	###	###	###
2022-Aug-29 Mon	###	###	86.56	86.85	209,744	9,077,720	45.2	45.2	###
2022-Aug-26 Fri	###	###	###	88.59	256,523	0	###	###	6.3
2022-Aug-25 Thu	###	###	87.4	###			68.1	68.1	0.0
2022-Aug-24 Wed	###	87.46	###	###	281,243	12,298,756	67.0	67.0	0.0
2022-Aug-23 Tue	87.29	87.47	86.76	86.76	249,479	###	39.6	39.6	6.2
2022-Aug-22 Mon	###	###	###	87.82			47.8	47.8	6.3
2022-Aug-19 Fri	88.87	###	88.58	###	184,126	8,154,940	###	###	0.0
2022-Aug-18 Thu	###	###	88.2	###			###	###	0.0
2022-Aug-17 Wed	###	88.89	###	88.85	172,545	###	###	###	###
2022-Aug-16 Tue	88.4	88.78	88.26	88.41	237,652	21,036,955	###	###	###
2022-Aug-15 Mon	87.75	###	###	###	289,350	0	67.4	67.4	0.0
2022-Aug-12 Fri	###	87.7	87.2	87.49	206,988	###	39.3	39.3	###
2022-Aug-11 Thu	###	###	87.52	87.88			33.4	33.4	6.3
2022-Aug-10 Wed	###	###	86.82	###			39.4	39.4	0.0
2022-Aug-09 Tue	###	87.4	###	###			65.1	65.1	0.0
2022-Aug-08 Mon	86.89	###	86.78	87.25			###	###	6.2
2022-Aug-05 Fri	87	###	###	###	166,779	0	###	###	0.0
2022-Aug-04 Thu	###	87.24	###	###			###	###	0.0
2022-Aug-03 Wed	###	###	85.87	###	419,689	18,019,347	31.4	31.4	0.0
2022-Aug-02 Tue	86.55	###	86.25	86.89	150,479	###	72.2	72.2	###
2022-Aug-01 Mon	###	86.86	###	86.86	226,274	9,827,079	75.0	75.0	6.2
2022-Jul-29 Fri	86.27	###	###	86.26	254,444	0	37.8	37.8	###
2022-Jul-28 Thu	85.54	###	###	85.51	486,385	0	###	###	6.1
2022-Jul-27 Wed	###	84.83	###	84.74	210,675	8,935,780	71.0	71.0	6.1
2022-Jul-26 Tue	84.47	84.57	###	84.47			68.9	68.9	###
2022-Jul-25 Mon	84.2	84.44	###	84.28			###	###	###
2022-Jul-22 Fri	84.21	###	###	###	209,489	0	68.1	68.1	0.0
2022-Jul-21 Thu	###	###	###	###			###	###	0.0
2022-Jul-20 Wed	83.57	###	###	###			62.6	62.6	0.0
2022-Jul-19 Tue	###	###	82.4	82.5			###	###	5.9
2022-Jul-18 Mon	###	###	###	###	232,387	0	###	###	0.0
2022-Jul-15 Fri	81.83	82	###	###			###	###	0.0
2022-Jul-14 Thu	###	82.58	###	82.54			###	###	5.9
2022-Jul-13 Wed	81.85	###	###	###	159,446	0	69.7	69.7	0.0
2022-Jul-12 Tue	###	82.5	###	###			49.7	49.7	0.0
2022-Jul-11 Mon	###	###	###	###			###	###	0.0
2022-Jul-08 Fri	###	83.28	82.74	82.86	337,422	###	###	###	5.9
2022-Jul-07 Thu	82.23	82.5	81.79	82.5			70.5	70.5	5.9
2022-Jul-06 Wed	81.47	82.52	81.47	81.79	302,681	24,818,328	###	###	5.8
2022-Jul-05 Tue	82.45	82.56	81.77	###			28.7	28.7	0.0
2022-Jul-04 Mon	###	###	81.88	###			37.2	37.2	0.0
2022-Jul-01 Fri	80.7	###	80.45	###			###	###	0.0
2022-Jun-30 Thu	###	###	83.75	83.75			35.7	35.7	6.0
2022-Jun-29 Wed	###	###	###	###			###	###	0.0
2022-Jun-28 Tue	###	###	85.26	###	386,189	###	###	###	0.0
2022-Jun-27 Mon	84.74	85.45	###	85.28			###	###	###
2022-Jun-24 Fri	###	83.75	###	###			51.8	51.8	0.0
2022-Jun-23 Thu	82.76	###	82.75	83			76.5	76.5	5.9
2022-Jun-22 Wed	83.49	###	82.55	82.74	187,756	7,749,628	###	###	###
2022-Jun-21 Tue	82.5	###	82.25	###			###	###	0.0
2022-Jun-20 Mon	82.55	###	81.47	81.87	454,370	###	###	###	5.8
2022-Jun-17 Fri	83	###	81.47	###	517,426	21,077,348	###	###	0.0
2022-Jun-16 Thu	###	###	###	83.71			###	###	###
2022-Jun-15 Wed	###	84.88	83.7	83.87	431,646	36,383,441	###	###	###
2022-Jun-14 Tue	###	###	83.44	85			###	###	###
2022-Jun-10 Fri	###	###	###	###	380,226	0	51.6	51.6	0.0
2022-Jun-09 Thu	###	###	###	###			48.4	48.4	0.0
2022-Jun-08 Wed	90.85	###	90.51	###	188,471	8,529,255	###	###	0.0
2022-Jun-07 Tue	###	###	###	90.29	1,575,625	0	###	###	###
2022-Jun-06 Mon	###	91.88	91.5	###	78,257	7,175,384	###	###	0.0
2022-Jun-03 Fri	###	92.27	91.8	###			40.6	40.6	0.0
2022-Jun-02 Thu	###	91.23	###	91.21			72.9	72.9	###
2022-Jun-01 Wed	###	###	###	###			79.4	79.4	0.0
2022-May-31 Tue	92.8	92.8	91.76	91.76			32.3	32.3	6.6
2022-May-30 Mon	92.53	92.76	###	92.76	175,521	###	62.7	62.7	6.6
2022-May-27 Fri	91.57	###	###	91.44	204,526	0	42.6	42.6	###
2022-May-26 Thu	###	91.4	90.42	90.42			###	###	6.5
2022-May-25 Wed	###	91.49	90.86	###			72.6	72.6	0.0
2022-May-24 Tue	###	91.24	###	90.77			48.0	48.0	###
2022-May-23 Mon	91.42	###	90.83	###			###	###	0.0
2022-May-20 Fri	90.23	###	###	###			64.5	64.5	0.0
2022-May-19 Thu	###	###	89.57	###	268,640	12,031,042	66.4	66.4	0.0
2022-May-18 Wed	91.26	91.57	###	###	232,245	###	65.3	65.3	0.0
2022-May-17 Tue	90.57	###	90.21	90.47	154,227	###	36.4	36.4	6.5
2022-May-16 Mon	90.59	90.89	###	###			###	###	0.0
2022-May-13 Fri	88.77	###	88.73	###			63.5	63.5	0.0
2022-May-12 Thu	89.27	###	88	88.2	356,454	15,683,976	###	###	###
2022-May-11 Wed	###	89.87	88.77	89.87	395,053	###	###	###	###
2022-May-10 Tue	###	###	###	90.43			60.9	60.9	###
2022-May-09 Mon	###	###	###	90.43			60.9	60.9	###
2022-May-06 Fri	###	###	90.86	91.45	491,773	22,341,247	43.6	43.6	6.5
2022-May-05 Thu	93.44	93.54	92.8	93.44			61.2	61.2	6.7
2022-May-04 Wed	93.47	93.51	###	92.75			54.7	54.7	6.6
2022-May-03 Tue	###	###	###	92.86			###	###	6.6
2022-May-02 Mon	###	###	###	###	244,880	0	47.1	47.1	0.0
2022-Apr-29 Fri	###	###	93.85	###	264,171	12,396,224	64.6	64.6	0.0
2022-Apr-28 Thu	###	93.42	92.8	93.42	255,441	###	###	###	6.7
2022-Apr-27 Wed	###	92.52	91.83	92.23	534,125	49,232,971	###	###	6.6
2022-Apr-26 Tue	###	###	###	###			55.4	55.4	0.0
2022-Apr-22 Fri	###	###	###	###	331,779	0	38.5	38.5	0.0
2022-Apr-21 Thu	96.71	96.73	###	96.52	165,378	###	###	###	6.9
2022-Apr-20 Wed	###	###	###	96.22	119,358	0	###	###	6.9
2022-Apr-19 Tue	95.71	###	###	###			###	###	0.0
2022-Apr-14 Thu	95.2	###	95.2	95.56	109,752	###	67.6	67.6	6.8
2022-Apr-13 Wed	94.74	###	###	###			58.3	58.3	0.0
2022-Apr-12 Tue	94.77	###	###	###			###	###	0.0
2022-Apr-11 Mon	###	95.52	94.82	###			###	###	0.0
2022-Apr-08 Fri	###	###	###	###	171,177	0	40.2	40.2	0.0
2022-Apr-07 Thu	###	94.8	94.44	94.51			###	###	###
2022-Apr-06 Wed	###	95.2	94.44	###	170,782	16,193,549	72.9	72.9	0.0
2022-Apr-05 Tue	###	96.25	95.46	###	197,241	###	###	###	0.0
2022-Apr-04 Mon	95.52	95.7	95.41	95.43			36.7	36.7	###
2022-Apr-01 Fri	###	###	94.84	###	165,141	7,830,986	###	###	0.0
2022-Mar-31 Thu	97.7	###	97.21	97.21			34.9	34.9	###
2022-Mar-30 Wed	###	###	97.25	97.42			###	###	7.0
2022-Mar-29 Tue	96.5	###	96.44	96.75	143,489	###	###	###	###
2022-Mar-28 Mon	###	96.55	###	###			51.5	51.5	0.0
2022-Mar-25 Fri	###	###	95.81	###	145,387	###	###	###	0.0
2022-Mar-24 Thu	###	###	95.28	95.75			###	###	###
2022-Mar-23 Wed	95.48	95.75	###	###	123,489	###	63.3	63.3	0.0
2022-Mar-22 Tue	95.24	###	###	###	140,971	0	###	###	0.0
2022-Mar-21 Mon	###	95.25	94.29	94.29	141,544	13,414,124	###	###	###
2022-Mar-18 Fri	###	###	###	94.21			63.5	63.5	###
2022-Mar-17 Thu	94.5	94.7	93.8	###			34.2	34.2	0.0
2022-Mar-16 Wed	92.45	###	92.25	###	258,746	11,934,659	###	###	0.0
2022-Mar-15 Tue	###	###	91.7	###	155,740	7,140,679	###	###	0.0
2022-Mar-14 Mon	###	###	###	###			###	###	0.0
2022-Mar-11 Fri	92.23	###	###	91.48	205,155	0	36.1	36.1	6.5
2022-Mar-10 Thu	###	92.83	91.47	###	1,009,144	###	###	###	0.0
2022-Mar-09 Wed	###	91.45	###	91.24	1,044,073	###	###	###	6.5
2022-Mar-08 Tue	90.81	91.24	90.26	90.26			45.1	45.1	6.4
2022-Mar-07 Mon	###	92.21	90.56	###			###	###	0.0
2022-Mar-04 Fri	###	###	90.8	###			###	###	0.0
2022-Mar-03 Thu	92.71	###	92.45	92.86			67.4	67.4	6.6
2022-Mar-02 Wed	###	###	90.87	###	155,353	###	###	###	0.0
2022-Mar-01 Tue	91.56	92.41	91.49	91.56	179,881	16,540,057	###	###	6.5
2022-Feb-28 Mon	90.72	###	###	###			71.5	71.5	0.0
2022-Feb-25 Fri	###	###	89.88	###	1,371,453	###	28.4	28.4	0.0
2022-Feb-24 Thu	91.22	###	###	###	353,853	0	57.8	57.8	0.0
2022-Feb-23 Wed	91.44	92.24	91.44	92.24	156,579	###	###	###	6.6
2022-Feb-22 Tue	91.45	###	###	91.7			###	###	6.6
2022-Feb-21 Mon	91.85	92.8	91.57	###	266,271	###	###	###	0.0
2022-Feb-18 Fri	###	###	###	92.49	424,422	0	###	###	###
2022-Feb-17 Thu	93.49	###	93.21	93.4			###	###	###
2022-Feb-16 Wed	###	93.25	92.25	93.25			66.4	66.4	###
2022-Feb-15 Tue	###	92.49	###	###			75.5	75.5	0.0
2022-Feb-14 Mon	###	92.88	91.86	92.48	154,343	###	###	###	6.6
2022-Feb-11 Fri	92.53	92.77	91.88	92.25	215,157	19,864,370	45.4	45.4	###
2022-Feb-10 Thu	93.44	93.88	###	###	194,129	###	###	###	0.0
2022-Feb-09 Wed	###	92.89	91.87	92.89			###	###	###
2022-Feb-08 Tue	90.84	###	90.81	91.88			71.3	71.3	6.6
2022-Feb-07 Mon	90.51	###	###	###	177,826	0	68.0	68.0	0.0
2022-Feb-04 Fri	###	###	###	###	191,971	0	###	###	0.0
2022-Feb-03 Thu	90.4	###	###	90.53			###	###	###
2022-Feb-02 Wed	###	###	90.24	###			###	###	0.0
2022-Feb-01 Tue	###	###	88.76	89.56	435,854	###	###	###	6.4
2022-Jan-31 Mon	###	###	88.55	###			###	###	0.0
2022-Jan-28 Fri	88.53	89.54	87.42	###	985,589	###	60.7	60.7	0.0
2022-Jan-27 Thu	###	###	###	87.4			47.9	47.9	6.2
2022-Jan-25 Tue	90.74	90.78	88.41	###	692,952	###	56.2	56.2	0.0
2022-Jan-24 Mon	###	91.56	###	###			75.7	75.7	0.0
2022-Jan-21 Fri	93.4	93.5	91.52	91.87	462,583	42,793,553	###	###	6.6
2022-Jan-20 Thu	###	###	###	###	263,940	0	###	###	0.0
2022-Jan-19 Wed	94.25	94.48	93.71	93.82	360,872	33,956,250	38.8	38.8	###
2022-Jan-18 Tue	###	95.2	94.59	94.7	164,276	15,588,971	###	###	6.8
2022-Jan-17 Mon	###	###	###	94.84			40.0	40.0	6.8
2022-Jan-14 Fri	###	###	94.42	94.55	302,650	###	###	###	###
2022-Jan-13 Thu	###	95.7	95.25	95.57			67.3	67.3	###
2022-Jan-12 Wed	95.23	95.48	94.89	###			###	###	0.0
2022-Jan-11 Tue	###	###	###	94.51	219,756	0	41.2	41.2	###
2022-Jan-10 Mon	95.25	95.28	###	95.2	174,889	###	41.5	41.5	6.8
2022-Jan-07 Fri	###	95.74	###	###			###	###	0.0
2022-Jan-06 Thu	96.5	96.5	93.85	###	330,889	###	31.2	31.2	0.0
2022-Jan-05 Wed	###	97.48	###	96.72	107,628	5,245,788	36.8	36.8	6.9
2022-Jan-04 Tue	95.88	###	95.78	###	175,882	8,422,988	68.7	68.7	0.0
2021-Dec-31 Fri	96.8	96.84	95.87	95.87			24.7	24.7	6.8
2021-Dec-30 Thu	###	###	###	96.76	130,750	0	35.6	35.6	###
2021-Dec-29 Wed	###	96.81	###	###			59.7	59.7	0.0
2021-Dec-24 Fri	###	95.75	95.46	95.51			30.3	30.3	6.8
2021-Dec-23 Thu	###	95.28	94.86	###			###	###	0.0
2021-Dec-22 Wed	94.77	94.8	94.27	94.71	154,121	14,569,828	###	###	###
2021-Dec-21 Tue	###	94.7	93.8	###			68.5	68.5	0.0
2021-Dec-20 Mon	93.89	###	93.42	###			###	###	0.0
2021-Dec-17 Fri	###	###	###	###	122,126	0	###	###	0.0
2021-Dec-16 Thu	94.5	94.59	###	93.89	483,254	###	36.2	36.2	###
2021-Dec-15 Wed	###	94.79	###	###			###	###	0.0
2021-Dec-14 Tue	94.58	95.23	94.5	###			###	###	0.0
2021-Dec-13 Mon	###	95.51	94.85	###			68.5	68.5	0.0
2021-Dec-10 Fri	###	94.8	###	94.56			39.0	39.0	6.8
2021-Dec-09 Thu	95.2	###	94.84	###	175,681	###	37.9	37.9	0.0
2021-Dec-08 Wed	94.83	95.73	94.5	95.23			###	###	6.8
2021-Dec-07 Tue	###	###	93.41	###	172,247	###	###	###	0.0
2021-Dec-06 Mon	93.2	93.4	92.73	###			###	###	0.0
2021-Dec-03 Fri	###	93.82	92.8	93.2	297,185	###	###	###	6.7
2021-Dec-02 Thu	92.8	93.22	###	###			###	###	0.0
2021-Dec-01 Wed	###	93.58	92.47	93.23	344,121	32,011,856	###	###	###
2021-Nov-30 Tue	93.75	94.47	###	###			33.5	33.5	0.0
2021-Nov-29 Mon	###	93.7	92.55	93.22			58.8	58.8	6.7
2021-Nov-26 Fri	###	###	93.48	93.76			48.1	48.1	6.7
2021-Nov-25 Thu	###	95.46	###	95.4	166,341	7,939,455	###	###	6.8
2021-Nov-24 Wed	###	###	###	95.22	206,074	0	45.1	45.1	###
2021-Nov-23 Tue	###	95.7	###	95.7	253,180	###	###	###	6.8
2021-Nov-22 Mon	###	95.5	94.51	94.85	185,155	17,590,650	###	###	6.8
2021-Nov-19 Fri	###	95.53	###	95.28			###	###	6.8
2021-Nov-18 Thu	###	###	###	###			66.5	66.5	0.0
2021-Nov-17 Wed	###	95.79	94.56	###			40.7	40.7	0.0
2021-Nov-16 Tue	###	###	###	95.54	167,345	0	46.7	46.7	6.8
2021-Nov-15 Mon	###	96.28	95.85	96.2			67.3	67.3	###
2021-Nov-12 Fri	###	###	95.26	95.71			66.7	66.7	###
2021-Nov-11 Thu	###	95.43	94.22	###	213,956	20,288,377	###	###	0.0
2021-Nov-10 Wed	95.82	###	###	95.45	166,354	0	46.1	46.1	6.8
2021-Nov-09 Tue	###	###	95.57	###			40.6	40.6	0.0
2021-Nov-08 Mon	###	###	95.585	95.84	138,624	6,625,187	48.3	48.3	6.8
2021-Nov-05 Fri	###	###	95.57	95.78	222,849	###	###	###	###
2021-Nov-04 Thu	###	95.29	###	95.29			68.6	68.6	###
2021-Nov-03 Wed	###	95.4	###	94.83	179,480	###	###	###	###
2021-Nov-02 Tue	94.81	###	93.78	###	254,557	11,936,177	40.8	40.8	0.0
2021-Nov-01 Mon	94.77	94.87	###	94.59			45.2	45.2	###
2021-Oct-29 Fri	###	95.42	###	93.72	315,179	###	30.5	30.5	6.7
2021-Oct-28 Thu	95.52	95.52	###	95.22	154,546	###	###	###	###
2021-Oct-27 Wed	95.51	95.88	###	95.52	199,350	###	73.7	73.7	6.8
2021-Oct-26 Tue	###	95.83	###	95.48			44.2	44.2	6.8
2021-Oct-25 Mon	95.24	95.77	###	###	117,152	5,609,823	68.7	68.7	0.0
2021-Oct-22 Fri	###	95.26	94.5	###			###	###	0.0
2021-Oct-21 Thu	95.2	95.51	94.89	###	153,371	###	46.1	46.1	0.0
2021-Oct-20 Wed	###	95.53	###	95.2			69.7	69.7	6.8
2021-Oct-19 Tue	94.43	###	###	94.53			65.0	65.0	6.8
2021-Oct-18 Mon	94.74	94.79	94.23	###	194,028	18,337,586	###	###	0.0
2021-Oct-15 Fri	94.54	94.54	93.89	###			###	###	0.0
2021-Oct-14 Thu	93.76	###	###	93.75	156,085	0	###	###	###
2021-Oct-13 Wed	###	93.41	###	###			34.1	34.1	0.0
2021-Oct-12 Tue	###	93.86	###	###	171,728	###	###	###	0.0
2021-Oct-11 Mon	93.5	93.56	92.77	93.45			40.6	40.6	6.7
2021-Oct-08 Fri	###	93.88	###	93.56	201,921	9,478,171	34.1	34.1	6.7
2021-Oct-07 Thu	92.77	###	92.45	92.85	304,529	14,076,853	61.5	61.5	6.6
2021-Oct-06 Wed	93.26	93.27	###	92.21	159,489	###	###	###	###
2021-Oct-05 Tue	###	###	###	92.77			###	###	###
2021-Oct-04 Mon	###	###	92.7	###			72.3	72.3	0.0
2021-Oct-01 Fri	92.76	92.76	###	###			###	###	0.0
2021-Sep-30 Thu	###	###	###	95.24	214,376	0	###	###	6.8
2021-Sep-29 Wed	93.75	###	92.88	93.56	312,659	14,519,883	###	###	6.7
2021-Sep-28 Tue	95.45	95.5	94.56	94.56	270,156	25,672,924	###	###	6.8
2021-Sep-27 Mon	95.42	96.43	###	###	274,556	###	###	###	0.0
2021-Sep-24 Fri	###	###	###	95.44			###	###	6.8
2021-Sep-23 Thu	95.5	###	95.44	95.82			59.0	59.0	6.8
2021-Sep-22 Wed	94.2	###	###	94.79			66.1	66.1	###
2021-Sep-21 Tue	93.49	###	###	94.45	442,655	0	###	###	###
2021-Sep-20 Mon	95.28	###	###	###	493,726	0	58.0	58.0	0.0
2021-Sep-17 Fri	96.58	###	###	###	321,672	0	37.7	37.7	0.0
2021-Sep-16 Thu	###	###	96.58	###			###	###	0.0
2021-Sep-15 Wed	96.25	96.54	95.87	###			66.6	66.6	0.0
2021-Sep-14 Tue	###	96.74	###	###			###	###	0.0
2021-Sep-13 Mon	###	###	###	96.45			69.9	69.9	###
2021-Sep-10 Fri	###	96.5	95.8	###			60.8	60.8	0.0
2021-Sep-09 Thu	###	###	###	95.76	512,422	0	###	###	6.8
2021-Sep-08 Wed	###	###	###	97.48			71.4	71.4	7.0
2021-Sep-07 Tue	97.71	97.85	###	97.71	297,172	14,539,140	66.3	66.3	###
2021-Sep-06 Mon	###	###	96.52	###	285,721	###	68.2	68.2	0.0
2021-Sep-03 Fri	97.2	###	###	97.46	307,144	0	61.4	61.4	###
2021-Sep-02 Thu	###	97.22	96.27	96.89	228,775	###	###	###	###
2021-Sep-01 Wed	###	###	###	###			###	###	0.0
2021-Aug-31 Tue	###	###	###	###	102,427	0	63.1	63.1	0.0
2021-Aug-30 Mon	96.88	###	###	###			36.3	36.3	0.0
2021-Aug-27 Fri	96.21	96.48	###	###	157,956	###	67.1	67.1	0.0
2021-Aug-26 Thu	96.83	96.83	96.21	###			###	###	0.0
2021-Aug-25 Wed	96.81	###	96.53	96.88	245,450	11,846,644	###	###	###
2021-Aug-24 Tue	96.51	96.72	###	96.43	229,789	###	38.0	38.0	6.9
2021-Aug-23 Mon	96.21	###	95.82	###			###	###	0.0
2021-Aug-20 Fri	###	96.49	95.72	95.81			###	###	###
2021-Aug-19 Thu	95.7	###	95.44	95.82			###	###	6.8
2021-Aug-18 Wed	###	###	95.84	96.29			68.9	68.9	6.9
2021-Aug-17 Tue	###	###	###	###			###	###	0.0
2021-Aug-16 Mon	###	###	###	###			46.9	46.9	0.0
2021-Aug-13 Fri	97.41	97.82	97.41	97.75			###	###	7.0
2021-Aug-12 Thu	97.53	97.53	###	###	159,388	7,772,555	###	###	0.0
2021-Aug-11 Wed	###	97.43	96.89	###			###	###	0.0
2021-Aug-10 Tue	96.79	###	###	###			38.2	38.2	0.0
2021-Aug-09 Mon	96.76	96.79	96.4	96.4	197,720	###	39.9	39.9	6.9
2021-Aug-06 Fri	###	###	###	###			66.5	66.5	0.0
2021-Aug-05 Thu	###	96.25	95.84	###	203,128	19,509,428	70.7	70.7	0.0
2021-Aug-04 Wed	###	###	95.56	###	166,225	###	66.9	66.9	0.0
2021-Aug-03 Tue	###	95.8	###	95.56			40.5	40.5	6.8
2021-Aug-02 Mon	###	###	###	95.81	153,174	0	###	###	###
2021-Jul-30 Fri	###	###	94.48	94.56	129,128	###	###	###	6.8
2021-Jul-29 Thu	###	94.88	###	94.83			###	###	###
2021-Jul-28 Wed	94.83	###	###	94.29			###	###	###
2021-Jul-27 Tue	94.83	95.21	94.75	###	239,827	###	###	###	0.0
2021-Jul-26 Mon	94.85	94.86	94.47	94.54			45.3	45.3	6.8
2021-Jul-23 Fri	###	###	###	94.55			###	###	###
2021-Jul-22 Thu	###	94.45	###	94.41	168,981	7,980,127	###	###	###
2021-Jul-21 Wed	93.56	###	93.5	93.5	158,774	7,422,684	###	###	6.7
2021-Jul-20 Tue	92.5	###	###	92.76			71.0	71.0	6.6
2021-Jul-19 Mon	###	###	###	###	246,487	0	78.8	78.8	0.0
2021-Jul-16 Fri	###	###	93.58	###	153,089	###	###	###	0.0
2021-Jul-15 Thu	94.2	94.24	###	###	189,057	###	37.8	37.8	0.0
2021-Jul-14 Wed	###	94.26	93.84	###	133,874	12,590,849	###	###	0.0
2021-Jul-13 Tue	94.26	94.42	93.73	93.73			32.3	32.3	###
2021-Jul-12 Mon	###	###	93.57	93.8	261,321	###	###	###	6.7
2021-Jul-09 Fri	###	93.27	###	###			###	###	0.0
2021-Jul-08 Thu	###	94.43	93.72	###	198,458	###	###	###	0.0
2021-Jul-07 Wed	92.83	93.83	92.7	93.75			73.1	73.1	###
2021-Jul-06 Tue	93.72	###	92.84	92.84			###	###	###
2021-Jul-05 Mon	###	###	93.53	93.59	129,228	6,043,347	###	###	6.7
2021-Jul-02 Fri	###	###	###	93.5			62.4	62.4	6.7
2021-Jul-01 Thu	###	###	###	###			###	###	0.0
2021-Jun-30 Wed	94.49	94.82	###	###	112,071	5,313,286	###	###	0.0
2021-Jun-29 Tue	93.54	###	###	###			###	###	0.0
2021-Jun-28 Mon	###	###	93.44	###	137,780	6,437,081	###	###	0.0
2021-Jun-25 Fri	###	94.25	93.44	93.88			###	###	6.7
2021-Jun-24 Thu	###	93.72	###	93.4	282,784	13,251,258	###	###	###
2021-Jun-23 Wed	94.25	94.26	###	93.71			39.5	39.5	###
2021-Jun-22 Tue	###	###	###	94.26	194,253	0	65.5	65.5	6.7
2021-Jun-21 Mon	###	###	###	###			45.8	45.8	0.0
2021-Jun-18 Fri	94.82	###	94.55	94.55			###	###	###
2021-Jun-17 Thu	94.79	94.83	94.27	94.57			51.1	51.1	6.8
2021-Jun-16 Wed	94.83	###	###	94.83	176,947	0	###	###	###
2021-Jun-15 Tue	94.25	###	94.25	###	183,645	8,654,270	###	###	0.0
2021-Jun-11 Fri	93.88	94.21	93.46	###	100,149	9,397,481	60.5	60.5	0.0
2021-Jun-10 Thu	93.4	###	###	93.78			69.0	69.0	6.7
2021-Jun-09 Wed	93.87	94.25	93.4	93.4	186,080	17,458,956	39.6	39.6	###
2021-Jun-08 Tue	###	###	###	93.7			68.9	68.9	6.7
2021-Jun-07 Mon	###	###	93.4	93.55			43.6	43.6	6.7
2021-Jun-04 Fri	###	93.82	###	###			###	###	0.0
2021-Jun-03 Thu	92.75	93.58	92.75	93.28			###	###	6.7
2021-Jun-02 Wed	###	92.77	91.85	92.71	100,222	###	###	###	6.6
2021-Jun-01 Tue	###	###	91.42	91.79	121,683	5,562,129	42.2	42.2	###
2021-May-31 Mon	92.41	###	###	###			###	###	0.0
2021-May-28 Fri	91.85	###	91.85	###	137,272	###	###	###	0.0
2021-May-27 Thu	91.21	91.49	###	###			###	###	0.0
2021-May-26 Wed	91.22	###	###	###	161,224	0	37.1	37.1	0.0
2021-May-25 Tue	90.79	###	90.79	###	149,043	###	71.4	71.4	0.0
2021-May-24 Mon	90.2	90.74	###	90.46	94,155	###	###	###	###
2021-May-21 Fri	90.52	90.7	###	###	147,254	###	###	###	0.0
2021-May-20 Thu	###	90.21	88.88	###			72.0	72.0	0.0
2021-May-19 Wed	###	89.72	88.77	###			###	###	0.0
2021-May-18 Tue	90.5	###	90.5	90.75	89,320	###	66.0	66.0	6.5
2021-May-17 Mon	90.54	90.7	###	###			42.0	42.0	0.0
2021-May-14 Fri	90.22	90.55	###	###	193,086	###	###	###	0.0
2021-May-13 Thu	###	###	###	89.5	200,429	0	###	###	6.4
2021-May-12 Wed	90.54	90.81	###	90.22			44.5	44.5	6.4
2021-May-11 Tue	91.5	91.59	###	90.87	156,376	###	###	###	###
2021-May-10 Mon	90.82	91.85	90.8	91.85	170,926	###	73.0	73.0	###
2021-May-07 Fri	###	90.87	90.22	###	160,478	14,530,480	###	###	0.0
2021-May-06 Thu	###	###	###	###			###	###	0.0
2021-May-05 Wed	90.29	###	###	90.81	170,320	0	74.1	74.1	###
2021-May-04 Tue	###	90.5	###	90.5			###	###	6.5
2021-May-03 Mon	###	90.46	###	###			###	###	0.0
2021-Apr-30 Fri	###	###	89.78	###			###	###	0.0
2021-Apr-29 Thu	90.77	90.81	90.46	###	210,987	###	###	###	0.0
2021-Apr-28 Wed	###	###	###	90.58			###	###	6.5
2021-Apr-27 Tue	90.4	90.4	###	###	156,583	7,077,551	###	###	0.0
2021-Apr-26 Mon	90.41	90.52	###	###	117,751	###	41.9	41.9	0.0
2021-Apr-23 Fri	###	###	###	###			###	###	0.0
2021-Apr-22 Thu	###	90.25	89.49	90.25	186,753	###	67.3	67.3	###
2021-Apr-21 Wed	88.88	89.51	###	89.5	295,974	###	75.8	75.8	6.4
2021-Apr-20 Tue	###	90.2	89.7	89.82	325,622	###	43.5	43.5	6.4
2021-Apr-19 Mon	90.72	90.8	90.42	90.42	283,479	###	45.0	45.0	6.5
2021-Apr-16 Fri	90.54	90.54	###	###			###	###	0.0
2021-Apr-15 Thu	###	90.5	###	###	184,449	###	71.3	71.3	0.0
2021-Apr-14 Wed	###	###	###	89.89	171,757	0	###	###	###
2021-Apr-13 Tue	89.47	89.57	###	###			###	###	0.0
2021-Apr-12 Mon	89.41	89.5	###	89.26			###	###	6.4
2021-Apr-09 Fri	###	89.5	###	89.5	665,271	29,770,877	60.7	60.7	6.4
2021-Apr-08 Thu	88.82	89.7	88.8	89.49	113,681	10,146,029	70.2	70.2	6.4
2021-Apr-07 Wed	88.25	88.7	###	###	163,871	7,267,678	68.9	68.9	0.0
2021-Apr-06 Tue	###	###	###	###	268,485	0	###	###	0.0
2021-Apr-01 Thu	87.5	###	###	88	172,925	0	64.5	64.5	6.3
2021-Mar-31 Wed	87.72	88.52	###	###	159,121	###	###	###	0.0
2021-Mar-30 Tue	###	88.5	###	###	195,840	8,665,920	48.2	48.2	0.0
2021-Mar-29 Mon	88.41	88.54	###	87.77			###	###	###
2021-Mar-26 Fri	87.76	###	87.74	###			62.8	62.8	0.0
2021-Mar-25 Thu	87.75	87.8	87.24	###	114,422	###	###	###	0.0
2021-Mar-24 Wed	87.43	87.7	86.8	87.42	169,988	14,831,453	###	###	6.2
2021-Mar-23 Tue	###	87.56	###	###			41.7	41.7	0.0
2021-Mar-22 Mon	86.78	###	###	###	149,071	0	70.9	70.9	0.0
2021-Mar-19 Fri	###	###	###	86.79			35.6	35.6	###
2021-Mar-18 Thu	87.57	87.81	###	###			38.0	38.0	0.0
2021-Mar-17 Wed	87.82	###	87.2	87.58	123,854	###	###	###	6.3
2021-Mar-16 Tue	###	88.53	87.45	###			###	###	0.0
2021-Mar-15 Mon	87.24	###	86.74	###	111,376	4,830,377	###	###	0.0
2021-Mar-12 Fri	###	87.48	###	87.22			###	###	6.2
2021-Mar-11 Thu	###	87.29	###	86.53	166,040	###	###	###	###
2021-Mar-10 Wed	###	87.7	86.46	86.46	230,140	###	30.7	30.7	6.2
2021-Mar-09 Tue	87.48	87.71	###	87.21	170,153	7,462,059	###	###	###
2021-Mar-08 Mon	###	###	86.8	86.89	188,125	8,164,625	40.0	40.0	###
2021-Mar-05 Fri	###	87.44	85.74	###			41.2	41.2	0.0
2021-Mar-04 Thu	87.26	87.52	86.42	###			###	###	0.0
2021-Mar-03 Wed	87.59	87.59	###	87.52			41.6	41.6	###
2021-Mar-02 Tue	###	###	###	###			45.9	45.9	0.0
2021-Mar-01 Mon	###	87.25	###	87.25	201,251	8,779,574	78.4	78.4	6.2
2021-Feb-26 Fri	86.28	86.42	###	85.51	307,325	###	###	###	6.1
2021-Feb-25 Thu	87.25	###	87.25	###			###	###	0.0
2021-Feb-24 Wed	###	87.45	###	86.89			46.7	46.7	###
2021-Feb-23 Tue	86.79	87.58	###	87.58			73.6	73.6	6.3
2021-Feb-22 Mon	87	###	###	86.73			###	###	###
2021-Feb-19 Fri	87.81	###	86.57	###			44.2	44.2	0.0
2021-Feb-18 Thu	###	88.4	87.8	###	112,758	9,933,979	46.4	46.4	0.0
2021-Feb-17 Wed	88.4	88.44	87.73	###	120,945	10,653,440	48.5	48.5	0.0
2021-Feb-16 Tue	###	88.44	87.87	88.43			###	###	###
2021-Feb-15 Mon	87.4	###	###	87.73			65.7	65.7	###
2021-Feb-12 Fri	87.29	87.41	86.8	###	125,359	###	###	###	0.0
2021-Feb-11 Thu	87.77	87.77	87.23	87.43	158,285	###	46.9	46.9	6.2
2021-Feb-10 Wed	###	87.72	###	87.59			###	###	###
2021-Feb-09 Tue	87.7	87.89	###	###			###	###	0.0
2021-Feb-08 Mon	87.25	###	87.24	87.78	206,373	###	69.9	69.9	6.3
2021-Feb-05 Fri	87.23	###	###	###			62.5	62.5	0.0
2021-Feb-04 Thu	87.2	87.2	###	###			###	###	0.0
2021-Feb-03 Wed	86.82	87.46	86.72	###	185,371	###	64.4	64.4	0.0
2021-Feb-02 Tue	85.51	86.47	85.49	###			###	###	0.0
2021-Feb-01 Mon	84	85.23	###	###			69.8	69.8	0.0
2021-Jan-29 Fri	85.85	###	###	###	347,479	0	###	###	0.0
2021-Jan-28 Thu	85.49	85.49	###	84.82	257,874	11,022,824	###	###	6.1
2021-Jan-27 Wed	###	###	###	86.49	201,458	0	44.2	44.2	6.2
2021-Jan-25 Mon	86.86	87.2	86.86	###	130,943	###	66.5	66.5	0.0
2021-Jan-22 Fri	###	###	86.7	86.72	129,623	5,619,157	42.0	42.0	6.2
2021-Jan-21 Thu	###	87.2	86.85	###	205,450	17,879,286	39.6	39.6	0.0
2021-Jan-20 Wed	###	86.57	###	86.4	126,955	5,495,247	###	###	###
2021-Jan-19 Tue	85.5	###	85.5	###			###	###	0.0
2021-Jan-18 Mon	###	85.43	84.84	###			###	###	0.0
2021-Jan-15 Fri	85.79	###	###	###	76,376	0	###	###	0.0
2021-Jan-14 Thu	###	85.82	###	85.7			###	###	###
2021-Jan-13 Wed	###	###	84.85	85.25			###	###	###
2021-Jan-12 Tue	85.57	85.87	###	###			###	###	0.0
2021-Jan-11 Mon	###	86.2	###	85.45	222,883	9,606,257	49.4	49.4	###
2021-Jan-08 Fri	###	###	###	###			64.0	64.0	0.0
2021-Jan-07 Thu	85.54	###	85.28	###			###	###	0.0
2021-Jan-06 Wed	###	85.2	###	###			36.7	36.7	0.0
2021-Jan-05 Tue	84.79	85.25	84.5	85.25	129,323	10,976,289	###	###	###
2021-Jan-04 Mon	###	###	###	85.28	201,044	0	57.6	57.6	###
2020-Dec-31 Thu	85.45	###	84.56	84.56			###	###	###
2020-Dec-30 Wed	85.7	85.7	###	###	165,787	7,103,972	37.2	37.2	0.0
2020-Dec-29 Tue	86	###	85.5	85.83	148,121	6,332,172	###	###	###
2020-Dec-24 Thu	###	85.76	###	###	77,529	3,324,443	30.0	30.0	0.0
2020-Dec-23 Wed	84.88	85.27	84.79	###	171,983	###	###	###	0.0
2020-Dec-22 Tue	85.21	85.21	84.21	84.44			42.8	42.8	###
2020-Dec-21 Mon	###	85.47	84.88	85.29	105,224	8,962,454	###	###	6.1
2020-Dec-18 Fri	###	###	###	###			###	###	0.0
2020-Dec-17 Thu	85.78	86.49	85.73	86.4			71.6	71.6	###
2020-Dec-16 Wed	###	86	###	85.48			###	###	6.1
2020-Dec-15 Tue	###	###	84.75	84.84	153,684	6,512,359	49.2	49.2	###
2020-Dec-14 Mon	###	###	###	85.2			72.0	72.0	6.1
2020-Dec-11 Fri	###	###	84.79	###			37.2	37.2	0.0
2020-Dec-10 Thu	86	###	85.4	85.49	255,958	###	44.3	44.3	###
2020-Dec-09 Wed	###	86.29	85.86	###			###	###	0.0
2020-Dec-08 Tue	###	###	###	85.55	157,422	0	69.4	69.4	###
2020-Dec-07 Mon	85.47	###	###	###	184,274	0	45.5	45.5	0.0
2020-Dec-04 Fri	###	###	###	84.89			67.3	67.3	###
2020-Dec-03 Thu	###	84.81	84.45	###			65.6	65.6	0.0
2020-Dec-02 Wed	84.72	84.74	###	###			37.1	37.1	0.0
2020-Dec-01 Tue	###	###	83.29	###	460,170	19,163,779	68.2	68.2	0.0
2020-Nov-30 Mon	84.8	###	83.41	83.41			35.7	35.7	6.0
2020-Nov-27 Fri	###	84.75	84.21	###			###	###	0.0
2020-Nov-26 Thu	85.75	85.75	84.77	84.77	138,350	11,795,720	###	###	6.1
2020-Nov-25 Wed	###	85.82	85.43	85.43			43.9	43.9	6.1
2020-Nov-24 Tue	84.43	85.25	###	###	180,572	7,696,881	###	###	0.0
2020-Nov-23 Mon	83.8	###	83.8	###	230,854	9,672,782	###	###	0.0
2020-Nov-20 Fri	83.72	83.88	83.55	83.57	128,056	###	###	###	###
2020-Nov-19 Thu	###	###	###	###	141,743	0	69.8	69.8	0.0
2020-Nov-18 Wed	83.21	###	###	83.49	135,441	0	73.0	73.0	###
2020-Nov-17 Tue	83.5	83.5	###	###	560,352	###	40.5	40.5	0.0
2020-Nov-16 Mon	###	###	82.58	###	20,278	837,278	###	###	0.0
2020-Nov-13 Fri	81.76	###	81.46	81.85			62.1	62.1	###
2020-Nov-12 Thu	82.74	82.74	81.74	82			###	###	5.9
2020-Nov-11 Wed	81.87	###	81.73	###			67.2	67.2	0.0
2020-Nov-10 Tue	82.45	82.45	80.81	###	299,158	###	###	###	0.0
2020-Nov-09 Mon	79.46	80.51	###	80.45	292,223	###	63.6	63.6	###
2020-Nov-06 Fri	78.77	###	###	###			64.4	64.4	0.0
2020-Nov-05 Thu	77.85	78.46	###	78.28	161,157	6,322,189	###	###	###
2020-Nov-04 Wed	###	77.74	###	77.25	180,421	###	###	###	5.5
2020-Nov-03 Tue	76.27	77.72	###	77.42			###	###	5.5
2020-Nov-02 Mon	###	###	###	###			54.1	54.1	0.0
2020-Oct-30 Fri	76.25	76.4	###	###			###	###	0.0
2020-Oct-29 Thu	76.25	76.48	75.8	###			36.4	36.4	0.0
2020-Oct-28 Wed	76.72	77.51	###	77.29	149,880	###	67.4	67.4	###
2020-Oct-27 Tue	###	###	###	###	260,455	0	###	###	0.0
2020-Oct-26 Mon	###	79.22	78.58	78.59			52.6	52.6	###
2020-Oct-23 Fri	###	###	78.49	###	74,883	2,938,783	70.5	70.5	0.0
2020-Oct-22 Thu	78.26	78.85	77.85	78.79			###	###	5.6
2020-Oct-21 Wed	###	79.24	###	###	985,924	###	###	###	0.0
2020-Oct-20 Tue	79.28	###	###	###			###	###	0.0
2020-Oct-19 Mon	79.5	79.75	###	79.55			66.0	66.0	5.7
2020-Oct-16 Fri	###	###	###	78.87	228,351	0	###	###	###
2020-Oct-15 Thu	###	###	###	###			69.1	69.1	0.0
2020-Oct-14 Wed	78.82	###	78.74	78.88	84,843	###	66.1	66.1	5.6
2020-Oct-13 Tue	###	###	78.85	###			70.5	70.5	0.0
2020-Oct-12 Mon	###	78.25	77.8	78.25			65.0	65.0	###
2020-Oct-09 Fri	###	78.23	###	###			###	###	0.0
2020-Oct-08 Thu	###	###	###	77.87			69.5	69.5	5.6
2020-Oct-07 Wed	76	###	75.89	77	143,386	5,440,781	71.6	71.6	5.5
2020-Oct-06 Tue	76.2	76.25	75.42	###			31.7	31.7	0.0
2020-Oct-05 Mon	###	75.82	###	75.76			63.4	63.4	###
2020-Oct-02 Fri	###	###	73.8	###	223,784	8,257,629	###	###	0.0
2020-Oct-01 Thu	74.72	75.53	###	###	126,456	###	67.5	67.5	0.0
2020-Sep-30 Wed	75.79	###	74.83	74.83	317,546	11,880,983	39.3	39.3	5.3
2020-Sep-29 Tue	###	###	76.26	76.41			###	###	5.5
2020-Sep-28 Mon	###	76.8	###	76.53	147,379	5,659,353	36.4	36.4	###
2020-Sep-25 Fri	###	76.82	###	###			###	###	0.0
2020-Sep-24 Thu	###	###	74.86	75.55			76.5	76.5	###
2020-Sep-23 Wed	75.26	###	75.26	###	101,684	###	72.4	72.4	0.0
2020-Sep-22 Tue	###	###	###	74.43			73.3	73.3	###
2020-Sep-21 Mon	###	75.56	74.76	###	153,425	11,531,423	44.4	44.4	0.0
2020-Sep-18 Fri	75.83	###	75.41	75.47			31.2	31.2	###
2020-Sep-17 Thu	###	###	###	###			40.0	40.0	0.0
2020-Sep-16 Wed	###	###	76.22	76.54			62.8	62.8	5.5
2020-Sep-15 Tue	###	###	###	75.71	102,974	0	35.6	35.6	5.4
2020-Sep-14 Mon	75.74	75.86	75.49	75.72	94,889	7,180,725	39.2	39.2	5.4
2020-Sep-11 Fri	###	75.55	###	###	172,726	6,524,724	36.5	36.5	0.0
2020-Sep-10 Thu	###	###	75.5	###	112,476	###	###	###	0.0
2020-Sep-09 Wed	75.53	75.74	###	75.47	209,652	7,939,521	###	###	###
2020-Sep-08 Tue	76.81	###	###	77	89,574	0	66.4	66.4	5.5
2020-Sep-07 Mon	75.52	76.54	###	76.25	149,880	###	###	###	###
2020-Sep-04 Fri	76.75	76.75	###	###			###	###	0.0
2020-Sep-03 Thu	78.47	###	###	78.43	112,542	0	###	###	5.6
2020-Sep-02 Wed	###	77.86	###	77.74			###	###	5.6
2020-Sep-01 Tue	###	###	###	76.27	283,375	0	###	###	5.4
2020-Aug-31 Mon	77.57	78	77.5	77.58			65.1	65.1	###
2020-Aug-28 Fri	77.81	###	###	###	117,678	0	40.5	40.5	0.0
2020-Aug-27 Thu	78.23	###	###	78.2	64,478	0	###	###	5.6
2020-Aug-26 Wed	###	78.24	###	###	120,480	4,713,177	###	###	0.0
2020-Aug-25 Tue	###	###	78.23	78.54			###	###	###
2020-Aug-24 Mon	77.71	78.25	77.53	78.2			67.6	67.6	5.6
2020-Aug-21 Fri	78.25	78.48	77.7	77.8			33.4	33.4	5.6
2020-Aug-20 Thu	77.82	###	77.575	77.87	110,148	###	###	###	5.6
2020-Aug-19 Wed	###	78.87	77.78	78.5	122,846	###	###	###	5.6
2020-Aug-18 Tue	77.5	###	###	77.83	131,529	0	###	###	###
2020-Aug-17 Mon	###	77.49	###	77.25	115,140	###	###	###	5.5
2020-Aug-14 Fri	###	78	77.5	77.81			###	###	5.6
2020-Aug-13 Thu	###	###	###	###	360,241	0	32.3	32.3	0.0
2020-Aug-12 Wed	78.49	78.49	77.48	77.83			###	###	###
2020-Aug-11 Tue	77.57	78.59	77.53	###			###	###	0.0
2020-Aug-10 Mon	76.79	77.85	76.74	###	194,689	15,048,486	###	###	0.0
2020-Aug-07 Fri	76.46	76.59	###	###			39.2	39.2	0.0
2020-Aug-06 Thu	76.59	###	###	76.78			64.5	64.5	5.5
2020-Aug-05 Wed	76.26	###	75.73	###			34.3	34.3	0.0
2020-Aug-04 Tue	76.49	###	###	###			###	###	0.0
2020-Aug-03 Mon	###	75.56	74.4	75.27			###	###	###
2020-Jul-31 Fri	76.49	76.55	74.85	###			36.6	36.6	0.0
2020-Jul-30 Thu	76.85	###	###	76.78	111,852	0	###	###	5.5
2020-Jul-29 Wed	76.5	77	76.22	77			79.7	79.7	5.5
2020-Jul-28 Tue	###	###	76.48	76.49	125,582	4,802,255	43.5	43.5	###
2020-Jul-27 Mon	76.5	76.78	76.2	76.78			64.3	64.3	5.5
2020-Jul-24 Fri	76.8	76.82	###	76.5			36.3	36.3	5.5
2020-Jul-23 Thu	###	77.49	76.83	###			###	###	0.0
2020-Jul-22 Wed	77.74	77.78	76.84	###			34.0	34.0	0.0
2020-Jul-21 Tue	###	78.22	###	###	149,371	###	69.3	69.3	0.0
2020-Jul-20 Mon	###	###	###	###	103,580	0	37.9	37.9	0.0
2020-Jul-17 Fri	76.53	76.7	###	76.54			###	###	5.5
2020-Jul-16 Thu	77.25	77.25	###	76.22	273,159	###	###	###	5.4
2020-Jul-15 Wed	###	76.8	###	76.8	223,125	###	67.8	67.8	5.5
2020-Jul-14 Tue	###	75.74	###	###			###	###	0.0
2020-Jul-13 Mon	76.25	###	75.54	###	206,442	###	###	###	0.0
2020-Jul-10 Fri	75.5	###	###	###	126,581	0	###	###	0.0
2020-Jul-09 Thu	75.75	###	75.52	###	146,576	###	###	###	0.0
2020-Jul-08 Wed	76	76.43	###	###	299,976	11,463,582	###	###	0.0
2020-Jul-07 Tue	###	77.2	76.28	###	123,823	9,502,177	44.8	44.8	0.0
2020-Jul-06 Mon	###	###	###	###			###	###	0.0
2020-Jul-03 Fri	###	77.48	76.4	76.81			43.8	43.8	###
2020-Jul-02 Thu	75.71	###	75.45	###			68.5	68.5	0.0
2020-Jul-01 Wed	###	75.56	74.75	75.24	156,221	11,740,789	59.9	59.9	5.4
2020-Jun-30 Tue	###	75.8	74.84	###			###	###	0.0
2020-Jun-29 Mon	###	74.4	73.45	###			47.5	47.5	0.0
2020-Jun-26 Fri	###	75.2	###	###	130,142	###	###	###	0.0
2020-Jun-25 Thu	74.54	75.26	###	###	313,740	###	47.2	47.2	0.0
2020-Jun-24 Wed	###	76.27	###	75.86			###	###	5.4
2020-Jun-23 Tue	###	76.42	74.8	75.72	219,457	16,593,143	###	###	5.4
2020-Jun-22 Mon	###	76	74.8	###	154,752	###	###	###	0.0
2020-Jun-19 Fri	76.23	76.45	75.44	###	141,728	###	30.2	30.2	0.0
2020-Jun-18 Thu	76.25	76.25	74.88	75.51	136,921	###	###	###	###
2020-Jun-17 Wed	###	###	75.42	###	213,282	###	###	###	0.0
2020-Jun-16 Tue	###	###	###	###	271,973	0	###	###	0.0
2020-Jun-15 Mon	74.28	74.5	72.75	72.75	487,128	###	45.6	45.6	###
2020-Jun-12 Fri	73.88	74.84	73.25	74.41			65.3	65.3	###
2020-Jun-11 Thu	###	77.47	###	75.76	375,682	14,552,042	47.5	47.5	###
2020-Jun-10 Wed	###	###	77.46	###			###	###	0.0
2020-Jun-09 Tue	###	78.88	###	###	295,151	11,640,755	41.0	41.0	0.0
2020-Jun-05 Fri	76.2	76.57	75.81	###			63.6	63.6	0.0
2020-Jun-04 Thu	76.5	76.88	###	###			40.0	40.0	0.0
2020-Jun-03 Wed	74.89	###	74.72	###	262,589	9,810,325	70.1	70.1	0.0
2020-Jun-02 Tue	###	74.55	73.74	74.25	228,659	16,953,921	###	###	###
2020-Jun-01 Mon	###	###	72.4	###			68.5	68.5	0.0
2020-May-29 Fri	74	74.29	73.22	73.22	214,945	###	###	###	5.2
2020-May-28 Thu	74.46	###	###	74.44			###	###	5.3
2020-May-27 Wed	73.25	74.2	###	73.45	337,656	###	###	###	###
2020-May-26 Tue	###	73.44	71.77	73.44	258,648	###	72.2	72.2	5.2
2020-May-25 Mon	###	71.4	70.85	71.4	187,542	13,338,924	65.2	65.2	###
2020-May-22 Fri	###	70.86	69.88	###			###	###	0.0
2020-May-21 Thu	71.57	71.57	70.5	70.59	212,441	15,090,746	###	###	5.0
2020-May-20 Wed	70	###	69.8	70.8			###	###	5.1
2020-May-19 Tue	###	###	70.53	###			34.4	34.4	0.0
2020-May-18 Mon	69.43	69.73	69.25	###			###	###	0.0
2020-May-15 Fri	68.23	68.74	###	###	221,180	7,601,956	###	###	0.0
2020-May-14 Thu	###	68.45	67.74	67.74			###	###	4.8
2020-May-13 Wed	###	68.87	###	68.87			###	###	###
2020-May-12 Tue	###	###	68.28	###			41.7	41.7	0.0
2020-May-11 Mon	###	69.76	###	###	256,425	###	###	###	0.0
2020-May-08 Fri	###	###	68.43	68.51			32.2	32.2	###
2020-May-07 Thu	###	68.5	67.86	###			###	###	0.0
2020-May-06 Wed	68.56	68.57	67.8	###	237,451	###	###	###	0.0
2020-May-05 Tue	67.82	###	67.78	###	154,326	###	71.6	71.6	0.0
2020-May-04 Mon	###	###	###	67.53	646,848	0	70.3	70.3	###
2020-May-01 Fri	69.46	69.46	###	###			27.3	27.3	0.0
2020-Apr-30 Thu	###	70.4	###	69.89			###	###	5.0
2020-Apr-29 Wed	###	###	###	###	154,685	0	65.9	65.9	0.0
2020-Apr-28 Tue	67.5	###	66.82	###	287,043	###	41.4	41.4	0.0
2020-Apr-27 Mon	66.53	67.52	###	67.24			###	###	4.8
2020-Apr-24 Fri	###	66.72	###	66.43	213,745	###	70.9	70.9	4.7
2020-Apr-23 Thu	66.8	###	###	###			35.4	35.4	0.0
2020-Apr-22 Wed	65.7	66.51	64.53	66.22	284,074	18,612,528	###	###	4.7
2020-Apr-21 Tue	67.41	67.7	###	###	471,178	15,949,375	44.8	44.8	0.0
2020-Apr-20 Mon	69.5	69.51	67.79	67.79	319,951	###	###	###	4.8
2020-Apr-17 Fri	###	70.45	###	69.45	441,022	###	###	###	###
2020-Apr-16 Thu	68.4	68.59	###	68.58	309,979	10,630,729	###	###	4.9
2020-Apr-15 Wed	69.75	###	68.56	###	406,170	###	39.5	39.5	0.0
2020-Apr-14 Tue	68.4	69.5	67.8	69.41	468,726	###	###	###	5.0
2020-Apr-09 Thu	###	###	66.29	###	598,523	19,838,044	###	###	0.0
2020-Apr-08 Wed	66.45	67.41	64.8	65.88			30.5	30.5	4.7
2020-Apr-07 Tue	68.5	68.77	###	66.45	899,948	###	###	###	###
2020-Apr-06 Mon	64.86	###	64.54	###	330,521	###	71.6	71.6	0.0
2020-Apr-03 Fri	66.2	66.4	63.52	###	463,748	30,125,070	28.4	28.4	0.0
2020-Apr-02 Thu	64.51	65.75	###	###	471,242	15,492,080	###	###	0.0
2020-Apr-01 Wed	65.48	66.71	###	###			###	###	0.0
2020-Mar-31 Tue	###	###	###	###	1,019,789	0	20.2	20.2	0.0
2020-Mar-30 Mon	###	###	61.26	###	1,040,043	###	81.0	81.0	0.0
2020-Mar-27 Fri	###	###	###	###			###	###	0.0
2020-Mar-26 Thu	###	###	###	65.21	556,059	0	54.7	54.7	4.7
2020-Mar-25 Wed	###	###	###	63.5			34.2	34.2	4.5
2020-Mar-24 Tue	58.85	60.49	58.56	60.45			63.1	63.1	4.3
2020-Mar-23 Mon	###	60.5	56.28	###			###	###	0.0
2020-Mar-20 Fri	63.26	###	61.2	61.47	1,016,554	31,106,552	###	###	###
2020-Mar-19 Thu	###	###	60.56	61.22	890,076	###	44.5	44.5	4.4
2020-Mar-18 Wed	66.7	###	62.29	63.51	805,085	25,074,372	###	###	###
2020-Mar-17 Tue	###	###	###	67.71			###	###	###
2020-Mar-16 Mon	70	70	###	65.5	872,687	30,544,045	31.3	31.3	4.7
2020-Mar-13 Fri	65.2	###	###	###	1,328,776	0	80.8	80.8	0.0
2020-Mar-12 Thu	72.42	72.49	###	###	1,352,148	###	37.5	37.5	0.0
2020-Mar-11 Wed	76.45	76.5	73.23	73.23			31.2	31.2	###
2020-Mar-10 Tue	71.51	###	###	###			###	###	0.0
2020-Mar-09 Mon	###	78.7	73.71	73.71	772,785	58,890,080	39.5	39.5	###
2020-Mar-06 Fri	80.56	80.71	79.5	79.5			44.0	44.0	5.7
2020-Mar-05 Thu	###	###	81.41	81.71			39.3	39.3	###
2020-Mar-04 Wed	82	82	###	80.55	437,048	###	###	###	###
2020-Mar-03 Tue	82.86	###	###	###	880,679	0	65.8	65.8	0.0
2020-Mar-02 Mon	81	81.5	79.46	###			###	###	0.0
2020-Feb-28 Fri	83	83	81.7	81.85			###	###	###
2020-Feb-27 Thu	###	85.53	84.25	###	458,421	38,915,358	###	###	0.0
2020-Feb-26 Wed	###	###	###	85.4	333,459	0	###	###	###
2020-Feb-25 Tue	87.5	###	###	87.2			34.9	34.9	6.2
2020-Feb-24 Mon	###	###	88.45	###	231,986	10,259,580	47.4	47.4	0.0
2020-Feb-21 Fri	90.78	90.82	90.5	90.55	99,546	9,024,840	36.4	36.4	6.5
2020-Feb-20 Thu	###	###	90.74	90.82	100,220	4,546,981	###	###	6.5
2020-Feb-19 Wed	90.2	90.56	###	90.54	97,558	4,417,426	###	###	6.5
2020-Feb-18 Tue	###	###	89.82	###			###	###	0.0
2020-Feb-17 Mon	###	90.23	89.86	###			73.2	73.2	0.0
2020-Feb-14 Fri	89.89	###	89.83	90.24	91,377	###	###	###	6.4
2020-Feb-13 Thu	90.21	90.41	###	89.71			###	###	6.4
2020-Feb-12 Wed	89.57	89.78	89.45	###	79,081	7,086,843	66.9	66.9	0.0
2020-Feb-11 Tue	###	89.45	###	89.25	120,983	###	###	###	6.4
2020-Feb-10 Mon	###	###	###	###			###	###	0.0
2020-Feb-07 Fri	89.21	###	###	88.79			###	###	6.3
2020-Feb-06 Thu	###	89.2	88.73	89.2			67.1	67.1	###
2020-Feb-05 Wed	###	88.72	###	88.29			28.9	28.9	###
2020-Feb-04 Tue	87.55	###	87.41	###	133,542	5,836,453	###	###	0.0
2020-Feb-03 Mon	87.72	87.88	87.25	###	144,883	12,686,679	45.8	45.8	0.0
2020-Jan-31 Fri	###	###	88.7	88.75			33.6	33.6	###
2020-Jan-30 Thu	###	###	88.45	###			42.0	42.0	0.0
2020-Jan-29 Wed	###	###	88.78	89			###	###	6.4
2020-Jan-28 Tue	89.49	89.49	###	88.53			###	###	###
2020-Jan-24 Fri	89.85	###	89.74	89.74	75,654	###	36.7	36.7	6.4
2020-Jan-23 Thu	90.21	90.21	89.46	###	116,427	###	###	###	0.0
2020-Jan-22 Wed	89.54	90.42	89.46	90.28	135,988	###	71.8	71.8	6.4
2020-Jan-21 Tue	89.53	###	###	89.4			###	###	6.4
2020-Jan-20 Mon	###	89.79	89.55	###	179,149	###	73.0	73.0	0.0
2020-Jan-17 Fri	###	89.73	89.48	89.5	81,728	###	###	###	6.4
2020-Jan-16 Thu	###	###	###	###			###	###	0.0
2020-Jan-15 Wed	88.22	88.58	88.21	88.47	106,074	###	68.4	68.4	###
2020-Jan-14 Tue	###	###	###	###			69.1	69.1	0.0
2020-Jan-13 Mon	###	###	87	###	228,976	9,960,456	69.4	69.4	0.0
2020-Jan-10 Fri	87.4	###	###	###	87,741	0	75.1	75.1	0.0
2020-Jan-09 Thu	###	87.26	86.76	87	159,585	###	30.9	30.9	6.2
2020-Jan-08 Wed	86.53	86.55	85.46	86.29			44.3	44.3	###
2020-Jan-07 Tue	85.85	###	85.85	86.51			74.0	74.0	###
2020-Jan-06 Mon	###	###	###	###			###	###	0.0
2020-Jan-03 Fri	85.73	###	###	###			25.2	25.2	0.0
2020-Jan-02 Thu	85.41	85.41	84.4	###	171,551	###	19.9	19.9	0.0
2019-Dec-30 Mon	86.86	###	###	86.88	64,856	0	65.6	65.6	6.2
2019-Dec-27 Fri	###	86.85	86.5	86.81	52,244	4,528,248	62.6	62.6	###
2019-Dec-24 Tue	86.44	86.52	86.25	86.43			29.5	29.5	###
2019-Dec-23 Mon	###	###	86.41	86.45			###	###	6.2
2019-Dec-20 Fri	###	###	###	86.73			###	###	###
2019-Dec-19 Thu	87.51	87.51	86.8	###	121,348	10,576,084	###	###	0.0
2019-Dec-18 Wed	87.29	87.5	###	87.5			###	###	6.3
2019-Dec-16 Mon	###	87.44	86.29	87.21			74.7	74.7	###
2019-Dec-13 Fri	85.77	###	###	###			65.0	65.0	0.0
2019-Dec-12 Thu	85.76	85.87	###	85.42			36.8	36.8	###
2019-Dec-11 Wed	###	###	85.52	85.87			###	###	###
2019-Dec-10 Tue	85.59	85.77	###	###			38.1	38.1	0.0
2019-Dec-09 Mon	85.79	85.87	85.48	85.8	159,054	13,626,951	###	###	6.1
2019-Dec-06 Fri	###	85.49	###	###			71.8	71.8	0.0
2019-Dec-05 Thu	84.81	###	84.74	###	213,879	9,062,053	###	###	0.0
2019-Dec-04 Wed	85	85	83.87	84.22	276,726	23,365,359	###	###	6.0
2019-Dec-03 Tue	86.89	86.89	85.27	85.4	207,278	###	###	###	###
2019-Dec-02 Mon	###	87.7	###	87.5	62,840	###	75.2	75.2	6.3
2019-Nov-29 Fri	87.78	87.78	###	###			###	###	0.0
2019-Nov-28 Thu	###	###	###	###			###	###	0.0
2019-Nov-27 Wed	86.44	87.22	###	87.22			###	###	6.2
2019-Nov-26 Tue	###	86.51	###	###	79,342	###	71.9	71.9	0.0
2019-Nov-25 Mon	85.78	###	###	###			40.4	40.4	0.0
2019-Nov-22 Fri	85.24	###	85.24	85.42			###	###	###
2019-Nov-21 Thu	###	85.25	84.45	###	322,174	###	73.0	73.0	0.0
2019-Nov-20 Wed	###	###	85.43	85.55			31.5	31.5	###
2019-Nov-19 Tue	86.2	86.72	###	86.72			74.6	74.6	6.2
2019-Nov-18 Mon	86.5	86.51	85.89	###	121,426	10,466,921	33.9	33.9	0.0
2019-Nov-15 Fri	86	86.52	###	86.49			70.5	70.5	6.2
2019-Nov-14 Thu	###	85.89	###	85.71			74.2	74.2	6.1
2019-Nov-13 Wed	86	###	###	###	287,486	0	33.1	33.1	0.0
2019-Nov-12 Tue	###	###	85.58	85.81	301,425	12,897,975	###	###	###
2019-Nov-11 Mon	###	###	###	###	164,972	0	###	###	0.0
2019-Nov-08 Fri	###	85.47	###	85.21			###	###	###
2019-Nov-07 Thu	###	###	84.55	85.27			74.8	74.8	###
2019-Nov-06 Wed	85	###	###	###			33.2	33.2	0.0
2019-Nov-05 Tue	###	85.22	###	84.89			###	###	###
2019-Nov-04 Mon	84.84	###	84.53	###			###	###	0.0
2019-Nov-01 Fri	84.25	84.57	###	84.56			71.3	71.3	###
2019-Oct-31 Thu	84.72	84.72	###	84.41			34.1	34.1	###
2019-Oct-30 Wed	###	85.22	###	84.75			35.2	35.2	###
2019-Oct-29 Tue	###	###	###	85.41			###	###	###
2019-Oct-28 Mon	###	85.74	85.4	85.42	159,172	13,620,348	34.8	34.8	###
2019-Oct-25 Fri	85.29	85.44	85.24	###			###	###	0.0
2019-Oct-24 Thu	###	###	84.8	84.82	180,179	7,639,589	###	###	6.1
2019-Oct-23 Wed	84.42	84.53	###	84.53	317,923	###	###	###	6.0
2019-Oct-22 Tue	84.5	###	84.2	84.57	198,245	###	69.7	69.7	###
2019-Oct-21 Mon	84.25	84.28	83.8	84.28			###	###	###
2019-Oct-18 Fri	84.44	84.55	###	84.25	175,575	###	35.9	35.9	6.0
2019-Oct-17 Thu	85.45	85.48	###	84.73	83,944	###	###	###	6.1
2019-Oct-16 Wed	###	85.41	84.84	###	75,270	6,407,358	###	###	0.0
2019-Oct-15 Tue	###	###	###	###	84,226	0	###	###	0.0
2019-Oct-14 Mon	###	###	###	###	209,773	0	35.8	35.8	0.0
2019-Oct-11 Fri	83.8	83.89	83.54	83.77			36.5	36.5	###
2019-Oct-10 Thu	###	###	82.8	###	311,924	12,913,653	79.3	79.3	0.0
2019-Oct-09 Wed	###	###	###	###			###	###	0.0
2019-Oct-08 Tue	83.56	83.72	83.46	###			###	###	0.0
2019-Oct-07 Mon	###	83.24	82.86	###			###	###	0.0
2019-Oct-04 Fri	82.47	82.82	82.27	###			###	###	0.0
2019-Oct-03 Thu	83	83	###	###			###	###	0.0
2019-Oct-02 Wed	85.8	85.8	###	###	277,873	11,920,751	19.8	19.8	0.0
2019-Oct-01 Tue	85	85.5	84.75	85.5			###	###	6.1
2019-Sep-30 Mon	86.89	86.89	###	###			###	###	0.0
2019-Sep-27 Fri	###	86.25	###	###	82,485	###	70.2	70.2	0.0
2019-Sep-26 Thu	86.23	86.25	85.5	###	248,878	###	31.5	31.5	0.0
2019-Sep-25 Wed	86.55	86.8	85.85	###			###	###	0.0
2019-Sep-24 Tue	###	86.79	86.54	86.58			35.9	35.9	6.2
2019-Sep-23 Mon	###	###	###	###			31.1	31.1	0.0
2019-Sep-20 Fri	86.55	###	86.28	86.28			32.4	32.4	6.2
2019-Sep-19 Thu	###	86.55	86	86.23			68.0	68.0	###
2019-Sep-18 Wed	###	###	85.58	###			34.1	34.1	0.0
2019-Sep-17 Tue	###	85.86	85.29	85.86	95,526	###	73.8	73.8	6.1
2019-Sep-16 Mon	85.26	###	85.22	85.56	101,140	4,309,575	68.9	68.9	###
2019-Sep-13 Fri	85.56	###	###	85.49			35.2	35.2	###
2019-Sep-12 Thu	###	85.78	###	85.28			###	###	###
2019-Sep-11 Wed	85	###	84.88	###			30.0	30.0	0.0
2019-Sep-10 Tue	###	###	84.57	84.83	104,421	4,415,441	###	###	###
2019-Sep-09 Mon	###	###	###	###			68.1	68.1	0.0
2019-Sep-06 Fri	###	85.29	###	###	49,475	###	68.9	68.9	0.0
2019-Sep-05 Thu	###	84.86	###	84.72	98,674	###	###	###	###
2019-Sep-04 Wed	83.29	###	###	83.59	65,487	0	###	###	###
2019-Sep-03 Tue	83.78	###	83.7	83.81	81,655	###	67.9	67.9	###
2019-Sep-02 Mon	84	###	83.73	###	80,156	###	###	###	0.0
2019-Aug-30 Fri	###	84.4	83.59	84.27			###	###	###
2019-Aug-29 Thu	83	###	82.55	###	60,142	###	37.4	37.4	0.0
2019-Aug-28 Wed	82.44	82.86	82.4	82.86	68,622	###	68.0	68.0	5.9
2019-Aug-27 Tue	###	###	82	82.41			66.6	66.6	###
2019-Aug-26 Mon	81.71	###	###	###			###	###	0.0
2019-Aug-23 Fri	###	###	###	###			71.8	71.8	0.0
2019-Aug-22 Thu	###	###	###	82.71	66,273	0	###	###	5.9
2019-Aug-21 Wed	###	82.78	82.2	82.42			34.4	34.4	5.9
2019-Aug-20 Tue	82.41	83.23	###	83.23			###	###	5.9
2019-Aug-19 Mon	###	###	###	82.22			69.6	69.6	5.9
2019-Aug-16 Fri	###	###	###	###			###	###	0.0
2019-Aug-15 Thu	###	###	###	81.4			34.6	34.6	5.8
2019-Aug-14 Wed	83.82	###	###	###	68,075	0	71.6	71.6	0.0
2019-Aug-13 Tue	###	83.54	###	83.26			###	###	5.9
2019-Aug-12 Mon	###	83.48	###	83.48			72.6	72.6	6.0
2019-Aug-09 Fri	83.45	83.55	###	83.43			###	###	###
2019-Aug-08 Thu	###	###	81.8	###	212,585	8,694,726	71.3	71.3	0.0
2019-Aug-07 Wed	81.81	###	81.7	82.49			###	###	5.9
2019-Aug-06 Tue	81.81	82.45	81.53	82			73.6	73.6	5.9
2019-Aug-05 Mon	85.57	###	###	###			39.2	39.2	0.0
2019-Aug-02 Fri	85.72	85.72	###	###	81,976	###	###	###	0.0
2019-Aug-01 Thu	85.86	###	85.79	###	64,089	###	###	###	0.0
2019-Jul-31 Wed	###	86.57	86.28	86.28			###	###	6.2
2019-Jul-30 Tue	86.84	###	###	###			###	###	0.0
2019-Jul-29 Mon	86.2	86.52	###	86.42			###	###	6.2
2019-Jul-26 Fri	###	86.21	85.8	###	92,681	7,971,029	###	###	0.0
2019-Jul-25 Thu	###	86.27	85.79	86.23	101,557	8,736,948	69.5	69.5	###
2019-Jul-24 Wed	85.51	85.88	85.51	85.74			69.7	69.7	6.1
2019-Jul-23 Tue	84.86	85.2	84.8	###	82,742	7,033,070	###	###	0.0
2019-Jul-22 Mon	84.7	###	84.47	###			###	###	0.0
2019-Jul-19 Fri	84.21	84.86	###	84.85	62,186	2,638,551	69.2	69.2	###
2019-Jul-18 Thu	###	###	###	###	56,926	0	###	###	0.0
2019-Jul-17 Wed	83.89	84.5	83.83	84.44			73.5	73.5	###
2019-Jul-16 Tue	84.24	###	###	###	71,954	0	###	###	0.0
2019-Jul-15 Mon	84.27	84.45	###	84.21	113,023	###	37.4	37.4	###
2019-Jul-12 Fri	84.76	###	###	84.72	84,527	0	###	###	###
2019-Jul-11 Thu	84.58	###	84.58	###	162,386	###	###	###	0.0
2019-Jul-10 Wed	###	85	84.54	###			32.2	32.2	0.0
2019-Jul-09 Tue	84.29	84.51	###	###	83,952	###	###	###	0.0
2019-Jul-08 Mon	85.23	85.23	84.4	84.51			###	###	###
2019-Jul-05 Fri	85.2	###	###	85.41	63,857	0	###	###	###
2019-Jul-04 Thu	###	###	###	###	58,325	0	64.6	64.6	0.0
2019-Jul-03 Wed	###	###	84	84.56			###	###	###
2019-Jul-02 Tue	###	84.55	###	###	125,473	5,304,371	###	###	0.0
2019-Jul-01 Mon	84.44	84.44	###	###			29.5	29.5	0.0
2019-Jun-28 Fri	###	###	84.58	###			###	###	0.0
2019-Jun-27 Thu	84.52	###	###	###			###	###	0.0
2019-Jun-26 Wed	84.52	84.87	84.51	###	81,989	6,943,648	73.2	73.2	0.0
2019-Jun-25 Tue	84.75	###	84.75	###			###	###	0.0
2019-Jun-24 Mon	###	###	###	###	81,781	0	###	###	0.0
2019-Jun-21 Fri	###	85.29	###	84.73			33.6	33.6	6.1
2019-Jun-20 Thu	84.89	85.21	###	85.21	82,243	###	71.0	71.0	###
2019-Jun-19 Wed	###	84.76	###	84.76			69.4	69.4	6.1
2019-Jun-18 Tue	83.28	83.81	83.27	83.71	54,758	4,574,483	###	###	###
2019-Jun-17 Mon	83.47	83.57	###	83.28	77,586	###	###	###	5.9
2019-Jun-14 Fri	83.5	###	###	83.54			###	###	6.0
2019-Jun-13 Thu	###	###	###	83.45	53,647	0	39.8	39.8	###
2019-Jun-12 Wed	83.57	###	###	###			35.2	35.2	0.0
2019-Jun-11 Tue	###	83.45	###	83.45	84,977	###	###	###	###
2019-Jun-07 Fri	81.86	###	###	###			69.6	69.6	0.0
2019-Jun-06 Thu	81.25	###	81.25	81.45	301,243	###	###	###	5.8
2019-Jun-05 Wed	81.53	81.56	81	###	68,470	5,565,241	###	###	0.0
2019-Jun-04 Tue	###	80.89	80.52	80.76	66,328	###	###	###	5.8
2019-Jun-03 Mon	###	###	80.58	80.58			###	###	5.8
2019-May-31 Fri	81.27	###	###	81.42			###	###	5.8
2019-May-30 Thu	81.58	81.7	###	81.44	71,376	###	###	###	5.8
2019-May-29 Wed	###	###	81.77	###	62,228	###	###	###	0.0
2019-May-28 Tue	###	82.77	###	###			###	###	0.0
2019-May-27 Mon	###	82.4	###	82.23	60,949	###	37.5	37.5	###
2019-May-24 Fri	###	###	###	82.25			36.9	36.9	5.9
2019-May-23 Thu	82.75	82.89	82.55	82.78	42,172	###	70.6	70.6	5.9
2019-May-22 Wed	82.81	###	82.53	###			###	###	0.0
2019-May-21 Tue	###	82.83	###	82.83			74.0	74.0	###
2019-May-20 Mon	###	82.55	###	82.53			75.7	75.7	###
2019-May-17 Fri	81.44	81.59	###	###			###	###	0.0
2019-May-16 Thu	###	###	###	###	47,321	0	70.7	70.7	0.0
2019-May-15 Wed	79.59	###	###	80	44,386	0	###	###	5.7
2019-May-14 Tue	79.2	79.41	###	###	56,744	2,253,020	###	###	0.0
2019-May-13 Mon	###	###	79.79	###			72.0	72.0	0.0
2019-May-10 Fri	###	###	###	###			73.4	73.4	0.0
2019-May-09 Thu	###	79.88	###	79.85			###	###	###
2019-May-08 Wed	###	79.53	###	79.46			72.6	72.6	5.7
2019-May-07 Tue	###	###	79.73	79.79	60,874	2,426,742	34.3	34.3	###
2019-May-06 Mon	###	###	###	###			47.1	47.1	0.0
2019-May-03 Fri	###	80.56	80.24	###			###	###	0.0
2019-May-02 Thu	80.41	80.48	###	###	44,179	###	###	###	0.0
2019-May-01 Wed	80.5	80.88	80.47	80.8	121,742	###	73.1	73.1	###
2019-Apr-30 Tue	80.46	80.46	###	###			35.4	35.4	0.0
2019-Apr-29 Mon	80.81	80.84	80.41	###			34.4	34.4	0.0
2019-Apr-26 Fri	###	81	###	###			33.7	33.7	0.0
2019-Apr-24 Wed	80.55	###	80.5	80.83	81,325	###	70.8	70.8	###
2019-Apr-23 Tue	79.59	###	79.56	###	61,176	2,433,581	###	###	0.0
2019-Apr-18 Thu	79.88	###	###	###	49,629	0	###	###	0.0
2019-Apr-17 Wed	79.5	79.7	79.22	###	39,178	3,113,083	36.8	36.8	0.0
2019-Apr-16 Tue	###	###	79	79.52	58,847	2,324,456	###	###	###
2019-Apr-15 Mon	79.28	###	###	###	87,147	0	36.7	36.7	0.0
2019-Apr-12 Fri	###	79.21	###	79.2	60,777	2,407,073	67.8	67.8	5.7
2019-Apr-11 Thu	###	78.72	###	78.59	51,640	2,032,550	36.7	36.7	###
2019-Apr-10 Wed	###	79	78.53	78.83	48,941	###	71.2	71.2	###
2019-Apr-09 Tue	###	###	###	78.79	44,155	0	###	###	5.6
2019-Apr-08 Mon	###	78.83	78.5	78.83			###	###	###
2019-Apr-05 Fri	###	78.7	###	78.29			28.4	28.4	5.6
2019-Apr-04 Thu	###	###	78.78	78.88			###	###	5.6
2019-Apr-03 Wed	79.5	###	79.28	79.55			###	###	5.7
2019-Apr-02 Tue	###	79.85	79	###			66.7	66.7	0.0
2019-Apr-01 Mon	78.72	###	###	78.72	48,988	0	68.3	68.3	5.6
2019-Mar-29 Fri	79.28	###	79.2	79.2	41,280	1,634,688	###	###	5.7
2019-Mar-28 Thu	78.47	###	###	###	46,772	0	71.8	71.8	0.0
2019-Mar-27 Wed	78.45	78.58	###	78.58	36,028	1,415,540	69.4	69.4	5.6
2019-Mar-26 Tue	78.47	###	###	78.52	98,856	0	70.2	70.2	5.6
2019-Mar-25 Mon	78.73	78.8	###	78.48	75,358	###	###	###	5.6
2019-Mar-22 Fri	79.45	79.84	###	###	62,358	###	###	###	0.0
2019-Mar-21 Thu	###	###	###	###	50,255	0	72.2	72.2	0.0
2019-Mar-20 Wed	79.22	79.28	###	###			34.1	34.1	0.0
2019-Mar-19 Tue	79.57	79.57	###	79.24			32.3	32.3	###
2019-Mar-18 Mon	###	79.48	###	###	52,653	###	###	###	0.0
2019-Mar-15 Fri	79.48	79.48	###	79.2			29.7	29.7	5.7
2019-Mar-14 Thu	79.23	79.23	78.85	###			31.5	31.5	0.0
2019-Mar-13 Wed	###	79.24	78.47	79.24			74.8	74.8	###
2019-Mar-12 Tue	###	###	###	###			###	###	0.0
2019-Mar-11 Mon	###	79.29	79	###			36.6	36.6	0.0
2019-Mar-08 Fri	79.86	79.87	###	###			###	###	0.0
2019-Mar-07 Thu	###	80.25	###	###	127,580	5,119,147	37.3	37.3	0.0
2019-Mar-06 Wed	79.24	79.75	79.2	79.7	69,182	###	72.5	72.5	5.7
2019-Mar-05 Tue	###	79.26	78.8	###			73.7	73.7	0.0
2019-Mar-04 Mon	79.4	###	###	###	58,489	0	###	###	0.0
2019-Mar-01 Fri	78.7	79.21	78.7	###	129,857	10,252,859	72.2	72.2	0.0
2019-Feb-28 Thu	###	###	78.21	78.52	105,689	###	38.3	38.3	5.6
2019-Feb-27 Wed	78.23	78.45	###	###			###	###	0.0
2019-Feb-26 Tue	78.47	78.47	###	###			###	###	0.0
2019-Feb-25 Mon	###	###	78.29	78.5			32.0	32.0	5.6
2019-Feb-22 Fri	###	78.5	###	###	161,424	###	67.7	67.7	0.0
2019-Feb-21 Thu	###	###	77.22	###	46,347	1,789,457	70.3	70.3	0.0
2019-Feb-20 Wed	77.58	77.78	###	77.41	166,149	###	35.1	35.1	###
2019-Feb-19 Tue	###	###	###	77.5			72.6	72.6	5.5
2019-Feb-18 Mon	77.54	77.75	77.2	77.75			###	###	###
2019-Feb-15 Fri	76.81	###	76.74	###			###	###	0.0
2019-Feb-14 Thu	76.75	###	76.75	###	66,628	2,556,849	###	###	0.0
2019-Feb-13 Wed	77.27	77.27	76.75	76.81			27.9	27.9	###
2019-Feb-11 Mon	76.8	###	76.24	76.54	86,572	3,300,124	33.8	33.8	5.5
2019-Feb-08 Fri	76.87	###	76.57	76.74			###	###	###
2019-Feb-07 Thu	###	77.21	76.56	###	60,473	###	###	###	0.0
2019-Feb-06 Wed	76	76.41	75.77	###			68.5	68.5	0.0
2019-Feb-04 Mon	###	###	###	74.54	88,151	0	###	###	5.3
2019-Feb-01 Fri	###	74.41	###	###			33.2	33.2	0.0
2019-Jan-31 Thu	###	74.78	74.29	74.29			30.4	30.4	###
2019-Jan-30 Wed	###	74.75	###	74.44	102,755	###	###	###	5.3
2019-Jan-29 Tue	74.58	74.58	###	74.22	71,281	###	36.0	36.0	###
2019-Jan-25 Fri	74.4	74.84	###	74.75			69.2	69.2	###
2019-Jan-10 Thu	###	73.5	72.8	###	83,180	###	###	###	0.0
2019-Jan-09 Wed	###	###	###	###	90,740	0	###	###	0.0
2019-Jan-04 Fri	70.82	71	70.44	71			73.1	73.1	###
2019-Jan-03 Thu	70.76	71.48	###	###	44,357	###	75.4	75.4	0.0
2019-Jan-02 Wed	71.44	71.81	70.2	70.26	77,980	###	21.9	21.9	5.0
2018-Dec-28 Fri	71.56	###	71.5	###			###	###	0.0
2018-Dec-27 Thu	###	###	70.7	###			###	###	0.0
2018-Dec-20 Thu	70.84	###	70.2	70.2			36.4	36.4	5.0
2018-Dec-19 Wed	###	71.24	70.84	71.23			###	###	5.1
2018-Dec-14 Fri	###	###	71.25	71.42			###	###	###
2018-Dec-13 Thu	###	72.45	###	###	145,775	###	69.6	69.6	0.0
2018-Dec-12 Wed	###	###	71.24	###			73.7	73.7	0.0
2018-Dec-11 Tue	###	###	70.82	###	275,456	###	###	###	0.0
2018-Dec-10 Mon	###	71.8	70.79	70.87			42.9	42.9	5.1
2018-Dec-07 Fri	72.29	72.8	72.26	72.52	106,250	###	75.8	75.8	###
2018-Dec-06 Thu	72.46	72.46	71.72	###			37.4	37.4	0.0
2018-Dec-05 Wed	###	###	71.55	###			###	###	0.0
2018-Dec-04 Tue	73.47	73.53	###	###			###	###	0.0
2018-Dec-03 Mon	###	###	###	###	138,546	0	67.9	67.9	0.0
2018-Nov-30 Fri	###	###	72.26	72.26			###	###	###
2018-Nov-29 Thu	73.41	###	73.21	73.4	89,240	###	###	###	5.2
2018-Nov-13 Tue	74.8	74.81	74.29	74.43	117,152	8,733,681	35.4	35.4	###
2018-Nov-12 Mon	###	###	###	###	82,488	0	###	###	0.0
2018-Nov-09 Fri	75.4	75.5	###	75.28	81,548	###	31.4	31.4	5.4
2018-Nov-08 Thu	###	75.43	###	###			72.0	72.0	0.0
2018-Nov-07 Wed	74.5	74.85	###	74.85			###	###	###
2018-Nov-06 Tue	###	74.52	###	74.48	38,125	###	###	###	###
2018-Nov-05 Mon	73.83	74.29	73.76	73.83			###	###	###
2018-Nov-02 Fri	###	###	###	###	143,389	0	###	###	0.0
2018-Nov-01 Thu	74.28	74.5	73.8	###			###	###	0.0
2018-Oct-31 Wed	###	###	###	###			###	###	0.0
2018-Oct-30 Tue	72.28	###	###	###			77.1	77.1	0.0
2018-Oct-29 Mon	72.29	72.79	###	###			###	###	0.0
2018-Oct-26 Fri	###	72.28	###	###			###	###	0.0
2018-Oct-25 Thu	72.78	###	71.83	71.83			36.7	36.7	###
2018-Oct-24 Wed	###	###	73.89	###			40.3	40.3	0.0
2018-Oct-23 Tue	###	###	###	###			###	###	0.0
2018-Oct-22 Mon	###	###	74.7	###	77,984	###	38.5	38.5	0.0
2018-Oct-19 Fri	74.87	75.42	###	75.42	73,984	###	75.2	75.2	5.4
2018-Oct-18 Thu	75.4	75.41	###	###			###	###	0.0
2018-Oct-17 Wed	###	75.41	###	###	131,382	4,953,758	64.5	64.5	0.0
2018-Oct-16 Tue	###	###	###	74.55	175,546	0	71.1	71.1	5.3
2018-Oct-15 Mon	###	74.29	73.51	###			75.9	75.9	0.0
2018-Oct-12 Fri	74	74.89	###	74.74	149,882	###	###	###	5.3
2018-Oct-11 Thu	75.25	75.54	74.7	74.72	192,441	###	47.0	47.0	5.3
2018-Oct-10 Wed	76.75	76.87	76.43	76.79			72.9	72.9	5.5
2018-Oct-09 Tue	###	77.24	76.59	76.7	76,525	5,885,920	###	###	5.5
2018-Oct-08 Mon	###	###	77.43	77.43			###	###	###
2018-Oct-05 Fri	###	78.78	###	78.53			###	###	###
2018-Oct-04 Thu	###	###	78.28	78.43			71.2	71.2	5.6
2018-Oct-03 Wed	77.87	###	77.79	###			67.6	67.6	0.0
2018-Oct-02 Tue	78.47	78.5	###	77.79	62,484	###	30.9	30.9	###
2018-Oct-01 Mon	###	###	###	###			###	###	0.0
2018-Sep-28 Fri	79.76	80.22	79.72	###			###	###	0.0
2018-Sep-27 Thu	79.48	79.76	79.48	79.56	101,172	###	###	###	5.7
2018-Sep-26 Wed	79.72	###	79.55	###	24,445	###	36.6	36.6	0.0
2018-Sep-25 Tue	79.52	###	###	79.56	67,725	0	###	###	5.7
2018-Sep-24 Mon	79.49	79.76	###	###			###	###	0.0
2018-Sep-21 Fri	79.59	79.86	79.5	###	23,929	###	###	###	0.0
2018-Sep-20 Thu	79.47	79.55	79.26	79.4	41,349	###	34.7	34.7	###
2018-Sep-19 Wed	79.48	79.74	###	###	32,284	###	###	###	0.0
2018-Sep-18 Tue	79.22	79.46	###	79.29	37,985	1,509,144	76.2	76.2	###
2018-Sep-17 Mon	79.22	79.72	###	###			###	###	0.0
2018-Sep-14 Fri	###	79.46	###	###			69.1	69.1	0.0
2018-Sep-13 Thu	79.25	###	78.8	78.81			28.3	28.3	###
2018-Sep-12 Wed	79.28	79.43	###	###	54,985	2,183,729	71.3	71.3	0.0
2018-Sep-11 Tue	###	79.47	###	79.44	39,152	###	77.7	77.7	5.7
2018-Sep-10 Mon	###	###	###	78.88	86,185	0	71.8	71.8	5.6
2018-Sep-07 Fri	###	78.89	###	78.89	79,973	###	###	###	###
2018-Sep-06 Thu	###	79.71	###	###			###	###	0.0
2018-Sep-05 Wed	80.54	80.54	79.84	79.84			33.4	33.4	5.7
2018-Sep-04 Tue	80.86	80.86	###	80.59			###	###	###
2018-Sep-03 Mon	81.2	81.2	80.86	80.86	50,771	4,113,974	###	###	5.8
2018-Aug-31 Fri	81.26	###	###	###	58,648	0	30.8	30.8	0.0
2018-Aug-30 Thu	81.56	###	###	###	35,972	0	###	###	0.0
2018-Aug-29 Wed	80.7	###	###	###			73.6	73.6	0.0
2018-Aug-28 Tue	80.59	80.82	80.43	80.7			69.0	69.0	5.8
2018-Aug-27 Mon	###	###	79.7	###			70.4	70.4	0.0
2018-Aug-24 Fri	###	80.2	79.75	###	60,688	4,853,522	36.5	36.5	0.0
2018-Aug-23 Thu	80.24	80.24	79.8	79.84	73,742	###	###	###	5.7
2018-Aug-22 Wed	80	###	79.78	###	64,242	###	###	###	0.0
2018-Aug-21 Tue	###	###	###	80.22	107,626	0	###	###	5.7
2018-Aug-20 Mon	###	###	###	###			36.3	36.3	0.0
2018-Aug-17 Fri	80.52	80.8	80.45	80.8			###	###	###
2018-Aug-16 Thu	80.23	###	###	###			###	###	0.0
2018-Aug-15 Wed	###	###	###	###	69,458	0	###	###	0.0
2018-Aug-14 Tue	###	###	###	###	93,176	0	74.4	74.4	0.0
2018-Aug-13 Mon	79.5	###	79.27	79.43	39,853	1,579,573	44.1	44.1	###
2018-Aug-10 Fri	###	###	79.73	79.73			33.8	33.8	###
2018-Aug-09 Thu	79.76	80.22	79.58	###	31,077	2,483,052	###	###	0.0
2018-Aug-08 Wed	79.54	79.78	79.44	###			###	###	0.0
2018-Aug-07 Tue	###	###	###	79.43	43,772	0	39.2	39.2	###
2018-Aug-06 Mon	79.58	###	79.48	79.71			73.4	73.4	###
2018-Aug-03 Fri	###	79.73	79.21	79.25	89,473	###	29.2	29.2	###
2018-Aug-02 Thu	79.77	79.78	79.29	79.29			###	###	###
2018-Aug-01 Wed	80	80	###	79.71	96,248	3,849,920	###	###	###
2018-Jul-31 Tue	79.85	###	###	79.77			###	###	5.7
2018-Jul-30 Mon	###	79.8	79.49	###			###	###	0.0
2018-Jul-27 Fri	79.74	###	79.74	###	48,353	###	###	###	0.0
2018-Jul-26 Thu	###	79.45	###	###			70.1	70.1	0.0
2018-Jul-25 Wed	###	###	79.24	###			32.6	32.6	0.0
2018-Jul-24 Tue	79.41	###	79.4	###	28,046	1,113,426	73.6	73.6	0.0
2018-Jul-23 Mon	79.5	79.5	###	###	55,383	2,201,474	37.4	37.4	0.0
2018-Jul-20 Fri	79.53	80	79.49	79.84			###	###	5.7
2018-Jul-19 Thu	79.44	79.74	###	79.52	94,346	3,761,575	###	###	###
2018-Jul-18 Wed	79.24	79.49	###	###			###	###	0.0
2018-Jul-17 Tue	###	79.28	78.77	78.81			###	###	###
2018-Jul-16 Mon	###	###	79.24	79.28	73,177	2,899,272	34.5	34.5	5.7
2018-Jul-13 Fri	79.79	79.89	79.41	###			###	###	0.0
2018-Jul-12 Thu	###	79.83	###	###	26,387	###	75.1	75.1	0.0
2018-Jul-11 Wed	79.53	79.53	###	###			34.5	34.5	0.0
2018-Jul-10 Tue	###	###	79.51	79.51			###	###	###
2018-Jul-09 Mon	###	###	79.79	79.87			###	###	###
2018-Jul-06 Fri	79.2	79.75	###	79.75			76.9	76.9	###
2018-Jul-05 Thu	78.81	###	78.72	79			75.4	75.4	5.6
2018-Jul-04 Wed	78.89	###	78.49	###			37.6	37.6	0.0
2018-Jul-03 Tue	78.86	###	###	###	47,446	0	###	###	0.0
2018-Jul-02 Mon	###	###	78.57	78.57			31.9	31.9	5.6
2018-Jun-29 Fri	80.23	80.23	79.76	79.76			27.5	27.5	5.7
2018-Jun-28 Thu	###	###	79.57	###			###	###	0.0
2018-Jun-27 Wed	79.89	79.89	79.57	###			35.2	35.2	0.0
2018-Jun-26 Tue	79.24	79.73	79.24	###			77.4	77.4	0.0
2018-Jun-25 Mon	###	###	79.76	79.8			###	###	5.7
2018-Jun-22 Fri	###	80.29	###	###			72.1	72.1	0.0
2018-Jun-21 Thu	###	###	79.85	###			71.9	71.9	0.0
2018-Jun-20 Wed	###	###	78.83	###	54,670	###	71.8	71.8	0.0
2018-Jun-19 Tue	78.86	###	78.49	78.49			###	###	###
2018-Jun-18 Mon	78.41	###	78.27	78.46	127,057	4,972,375	73.9	73.9	5.6
2018-Jun-15 Fri	###	78.5	###	78.41	144,359	###	###	###	###
2018-Jun-14 Thu	###	###	77.2	###	43,177	###	###	###	0.0
2018-Jun-13 Wed	77.89	###	77.29	###			###	###	0.0
2018-Jun-12 Tue	###	###	77.75	77.89			40.6	40.6	###
2018-Jun-08 Fri	77.88	###	###	77.76	43,080	0	###	###	5.6
2018-Jun-07 Thu	###	###	77.55	###			75.4	75.4	0.0
2018-Jun-06 Wed	###	77.55	77.27	77.55			70.7	70.7	###
2018-Jun-05 Tue	77.21	77.29	###	###	49,228	###	37.1	37.1	0.0
2018-Jun-04 Mon	77.56	###	###	77.41			###	###	###
2018-Jun-01 Fri	###	###	76.79	###			70.2	70.2	0.0
2018-May-31 Thu	77.51	77.54	###	###	205,522	7,968,087	31.6	31.6	0.0
2018-May-30 Wed	76.75	###	###	###	59,186	0	73.1	73.1	0.0
2018-May-29 Tue	77.21	77.46	###	###	50,545	###	###	###	0.0
2018-May-28 Mon	77.43	77.43	###	###			###	###	0.0
2018-May-25 Fri	77.41	###	77.27	77.58	67,277	2,599,246	###	###	###
2018-May-24 Thu	77.42	###	77.29	77.54			72.2	72.2	5.5
2018-May-23 Wed	77.78	77.85	77.47	77.59	47,428	3,683,258	37.0	37.0	5.5
2018-May-22 Tue	###	###	77.47	###			35.5	35.5	0.0
2018-May-21 Mon	###	###	###	###	56,375	0	70.5	70.5	0.0
2018-May-18 Fri	###	###	###	78.22			32.2	32.2	5.6
2018-May-17 Thu	78.43	78.43	###	78.2			33.1	33.1	5.6
2018-May-16 Wed	78.21	###	###	###			###	###	0.0
2018-May-15 Tue	78.56	###	###	###			35.9	35.9	0.0
2018-May-14 Mon	78.44	78.57	###	78.53			69.0	69.0	###
2018-May-11 Fri	###	78.46	###	###			###	###	0.0
2018-May-10 Thu	78.46	78.53	###	78.2			34.3	34.3	5.6
2018-May-09 Wed	###	###	77.83	###	49,987	1,945,244	###	###	0.0
2018-May-08 Tue	###	###	77.79	77.81			###	###	5.6
2018-May-07 Mon	78	###	###	77.74	44,156	0	###	###	5.6
2018-May-04 Fri	###	###	77.42	77.46	91,043	3,524,274	###	###	5.5
2018-May-03 Thu	77.71	###	###	###			70.8	70.8	0.0
2018-May-02 Wed	76.88	###	76.87	77.29			73.1	73.1	###
2018-May-01 Tue	76.48	###	76.45	76.87	59,929	2,290,786	76.3	76.3	###
2018-Apr-30 Mon	###	76.57	###	76.46	57,440	###	71.8	71.8	###
2018-Apr-27 Fri	###	###	75.72	###	51,453	###	###	###	0.0
2018-Apr-26 Thu	75.74	75.86	75.45	75.5			33.7	33.7	5.4
2018-Apr-24 Tue	###	75.77	75.2	###			###	###	0.0
2018-Apr-23 Mon	###	###	###	75.22	34,249	0	###	###	5.4
2018-Apr-20 Fri	###	75.26	###	###	33,258	###	###	###	0.0
2018-Apr-19 Thu	75.43	75.52	###	###			33.7	33.7	0.0
2018-Apr-18 Wed	###	###	74.8	74.87			33.1	33.1	5.3
2018-Apr-17 Tue	74.73	###	###	###			36.6	36.6	0.0
2018-Apr-16 Mon	74.73	75	###	###	46,487	###	###	###	0.0
2018-Apr-13 Fri	74.5	74.7	74.4	74.54	64,427	###	###	###	5.3
2018-Apr-12 Thu	###	###	###	###			35.8	35.8	0.0
2018-Apr-11 Wed	###	74.7	74.41	74.41	47,489	3,540,542	###	###	###
2018-Apr-10 Tue	###	74.88	###	74.87	39,581	###	###	###	5.3
2018-Apr-09 Mon	73.83	###	73.78	###	33,354	1,230,429	75.1	75.1	0.0
2018-Apr-06 Fri	73.84	###	###	###			###	###	0.0
2018-Apr-05 Thu	###	74.24	73.76	###			67.1	67.1	0.0
2018-Apr-04 Wed	###	###	73.25	###			###	###	0.0
2018-Apr-03 Tue	###	73.72	73	73.53			76.5	76.5	5.3
2018-Mar-29 Thu	74.89	###	74.2	74.28	58,188	2,158,774	###	###	5.3
2018-Mar-28 Wed	74.78	###	###	74.73	46,943	0	40.8	40.8	5.3
2018-Mar-27 Tue	75.2	###	###	75.29			###	###	5.4
2018-Mar-26 Mon	74.48	74.72	###	###	80,458	###	69.3	69.3	0.0
2018-Mar-23 Fri	75.49	75.49	###	###	116,652	4,403,029	34.2	34.2	0.0
2018-Mar-22 Thu	76.54	76.84	###	76.55			69.0	69.0	5.5
2018-Mar-21 Wed	76.78	76.89	76.52	76.74			34.8	34.8	###
2018-Mar-20 Tue	76.53	76.59	###	76.54			70.4	70.4	5.5
2018-Mar-19 Mon	###	77.25	76.55	76.87	43,780	3,366,682	38.7	38.7	###
2018-Mar-16 Fri	###	76.8	76.4	###			65.7	65.7	0.0
2018-Mar-15 Thu	76.57	###	###	###			###	###	0.0
2018-Mar-14 Wed	76.49	76.53	###	76.49	34,889	1,335,027	###	###	###
2018-Mar-13 Tue	###	###	###	###			39.6	39.6	0.0
2018-Mar-12 Mon	77.51	###	###	###			39.0	39.0	0.0
2018-Mar-09 Fri	###	###	###	76.81	32,125	0	###	###	###
2018-Mar-08 Thu	###	76.59	###	76.59	31,151	1,192,927	###	###	###
2018-Mar-07 Wed	76.27	###	75.8	75.87	44,624	1,691,249	###	###	###
2018-Mar-06 Tue	76.56	76.88	76.56	###	38,329	###	###	###	0.0
2018-Mar-05 Mon	###	###	###	75.78	38,875	0	37.5	37.5	5.4
2018-Mar-02 Fri	76.41	76.41	75.83	###			###	###	0.0
2018-Mar-01 Thu	76.88	76.88	76.53	76.72	95,627	###	42.2	42.2	5.5
2018-Feb-28 Wed	77.47	77.52	###	###			36.6	36.6	0.0
2018-Feb-27 Tue	###	###	###	###	48,576	0	###	###	0.0
2018-Feb-26 Mon	###	77.43	77.2	77.43			69.9	69.9	###
2018-Feb-23 Fri	###	76.87	76.48	76.82	35,120	2,692,826	###	###	5.5
2018-Feb-22 Thu	76.2	76.42	75.89	76.21			68.7	68.7	###
2018-Feb-21 Wed	75.75	76.2	###	###	37,870	1,442,847	72.2	72.2	0.0
2018-Feb-20 Tue	###	###	75.58	###			72.3	72.3	0.0
2018-Feb-19 Mon	75.41	###	75.29	###			###	###	0.0
2018-Feb-16 Fri	75.86	75.89	###	75.4	50,157	###	###	###	5.4
2018-Feb-15 Thu	###	###	###	75.57	81,777	0	###	###	5.4
2018-Feb-14 Wed	###	###	74.5	74.73			75.4	75.4	5.3
2018-Feb-13 Tue	###	###	###	###			66.9	66.9	0.0
2018-Feb-12 Mon	74.2	###	73.75	###	55,883	2,060,685	###	###	0.0
2018-Feb-09 Fri	73.77	74.44	###	###			###	###	0.0
2018-Feb-08 Thu	###	###	74.22	###	59,878	2,222,072	74.8	74.8	0.0
2018-Feb-07 Wed	75.29	75.575	74.84	74.87			24.2	24.2	5.3
2018-Feb-06 Tue	74.8	74.83	73.8	###	201,151	###	53.5	53.5	0.0
2018-Feb-05 Mon	###	###	###	76.79	83,129	0	###	###	5.5
2018-Feb-02 Fri	77.42	78	77.42	###			74.8	74.8	0.0
2018-Feb-01 Thu	###	###	###	###			69.0	69.0	0.0
2018-Jan-31 Wed	###	###	###	###			72.9	72.9	0.0
2018-Jan-30 Tue	###	77.21	###	76.74	82,359	###	###	###	###
2018-Jan-29 Mon	77.48	###	77.2	77.47	56,286	###	40.2	40.2	###
2018-Jan-25 Thu	###	###	76.82	###	52,378	###	###	###	0.0
2018-Jan-24 Wed	###	###	###	77.26	28,983	0	###	###	5.5
2018-Jan-23 Tue	###	###	###	###	42,240	0	68.9	68.9	0.0
2018-Jan-22 Mon	76.71	76.77	###	###	90,441	3,471,577	41.0	41.0	0.0
2018-Jan-19 Fri	76.72	76.78	76.5	76.51	34,848	2,670,750	41.5	41.5	###
2018-Jan-18 Thu	76.86	###	###	76.7	36,057	0	38.4	38.4	5.5
2018-Jan-17 Wed	76.71	76.79	76.55	###	34,153	###	41.4	41.4	0.0
2018-Jan-16 Tue	77.28	###	###	###	74,024	0	37.1	37.1	0.0
2018-Jan-15 Mon	77.73	77.76	###	77.43	30,076	1,169,354	###	###	###
2018-Jan-12 Fri	77.45	77.5	77.28	77.28	29,483	2,281,689	32.4	32.4	5.5
2018-Jan-11 Thu	###	###	###	77.26	43,882	0	34.8	34.8	5.5
2018-Jan-02 Tue	###	###	###	###	31,456	0	19.1	19.1	0.0
2017-Dec-29 Fri	###	###	77.74	77.88	26,321	###	30.8	30.8	5.6
2017-Dec-28 Thu	78	###	###	###			###	###	0.0
2017-Dec-27 Wed	78	###	77.79	77.79			###	###	###
2017-Dec-22 Fri	77.83	78	77.75	77.75	63,621	4,954,485	31.6	31.6	###
2017-Dec-21 Thu	77.7	77.74	77.55	###			###	###	0.0
2017-Dec-20 Wed	###	###	###	77.89			###	###	###
2017-Dec-19 Tue	###	###	###	77.86	56,620	0	###	###	###
2017-Dec-18 Mon	77.25	77.45	###	77.42	51,453	###	###	###	5.5
2017-Dec-15 Fri	77	###	76.75	###	69,529	2,668,175	35.8	35.8	0.0
2017-Dec-08 Fri	76.78	###	###	76.87			###	###	###
2017-Dec-07 Thu	###	76.74	76.2	###			###	###	0.0
2017-Dec-06 Wed	76.2	76.41	###	###			40.0	40.0	0.0
2017-Dec-05 Tue	76.28	76.73	76.21	76.53	112,088	###	74.1	74.1	###
2017-Dec-04 Mon	76.87	77	###	76.75			40.3	40.3	5.5
2017-Dec-01 Fri	76.85	###	###	76.8			37.0	37.0	5.5
2017-Nov-30 Thu	###	76.7	76.28	76.51			###	###	###
2017-Nov-29 Wed	###	77.28	77	77			###	###	5.5
2017-Nov-28 Tue	76.57	###	76.57	###			###	###	0.0
2017-Nov-27 Mon	76.56	77	76.56	76.77			###	###	###
2017-Nov-24 Fri	76.55	###	76.25	###	264,888	10,098,855	###	###	0.0
2017-Nov-23 Thu	76.72	76.78	76.51	76.71	25,644	1,965,484	###	###	###
2017-Nov-22 Wed	76.78	76.89	###	76.7	52,441	###	35.8	35.8	5.5
2017-Nov-21 Tue	76.45	76.49	76.2	76.43			###	###	###
2017-Nov-20 Mon	76	76.28	75.89	76.2	66,580	###	72.8	72.8	5.4
2017-Nov-17 Fri	###	###	76.29	###			32.6	32.6	0.0
2017-Nov-16 Thu	###	###	75.85	###	58,282	2,210,344	###	###	0.0
2017-Nov-15 Wed	76.21	###	###	###			40.7	40.7	0.0
2017-Nov-14 Tue	###	###	###	76.44			41.0	41.0	5.5
2017-Nov-13 Mon	77	77.25	77	77.2	64,481	###	72.3	72.3	5.5
2017-Nov-10 Fri	###	###	76.88	###	31,544	1,212,551	###	###	0.0
2017-Nov-09 Thu	###	77.26	76.87	77.23			68.1	68.1	###
2017-Nov-08 Wed	76.44	76.75	76.4	###	34,323	2,628,283	70.6	70.6	0.0
2017-Nov-07 Tue	76.24	76.7	76.24	###	63,747	###	###	###	0.0
2017-Nov-06 Mon	76	###	75.78	75.83			34.6	34.6	###
2017-Nov-03 Fri	75.75	###	75.75	75.89			64.9	64.9	###
2017-Nov-02 Thu	###	###	75.54	75.58	48,875	###	###	###	5.4
2017-Nov-01 Wed	75.52	75.82	75.5	###			###	###	0.0
2017-Oct-31 Tue	75.4	###	75.28	75.28			33.0	33.0	5.4
2017-Oct-30 Mon	75.51	75.52	###	75.4	56,470	###	###	###	5.4
2017-Oct-27 Fri	75.56	###	74.55	###	148,074	5,519,458	31.0	31.0	0.0
2017-Oct-26 Thu	###	###	###	###			###	###	0.0
2017-Oct-25 Wed	75.4	75.44	###	###	82,845	###	33.1	33.1	0.0
2017-Oct-24 Tue	###	75.27	###	###			68.8	68.8	0.0
2017-Oct-23 Mon	75.43	75.47	###	###	48,947	###	###	###	0.0
2017-Oct-20 Fri	74.83	75.51	74.74	75.24	105,178	###	###	###	5.4
2017-Oct-19 Thu	###	###	75	###	54,655	###	34.5	34.5	0.0
2017-Oct-18 Wed	###	75.26	75	###			###	###	0.0
2017-Oct-17 Tue	###	###	###	###			74.0	74.0	0.0
2017-Oct-16 Mon	###	###	###	74.5			###	###	###
2017-Oct-13 Fri	73.86	74.2	73.84	74.2			68.4	68.4	###
2017-Oct-12 Thu	73.55	73.83	73.42	73.81			###	###	5.3
2017-Oct-11 Wed	###	###	###	73.56			###	###	5.3
2017-Oct-10 Tue	72.89	73.26	72.89	###			66.9	66.9	0.0
2017-Oct-09 Mon	72.88	###	72.85	###	122,450	4,460,241	71.1	71.1	0.0
2017-Oct-06 Fri	###	###	72.4	###	43,948	###	28.5	28.5	0.0
2017-Oct-05 Thu	###	72.2	###	###	36,027	1,300,574	30.8	30.8	0.0
2017-Oct-04 Wed	###	###	###	###	115,322	0	###	###	0.0
2017-Oct-03 Tue	###	###	72.47	72.55	115,673	###	###	###	5.2
2017-Oct-02 Mon	###	###	72.48	###	43,121	###	69.0	69.0	0.0
2017-Sep-29 Fri	73.26	73.41	###	###			###	###	0.0
2017-Sep-28 Thu	###	73.43	###	73.22			30.9	30.9	5.2
2017-Sep-27 Wed	73.4	73.4	###	###	91,472	3,357,022	###	###	0.0
2017-Sep-26 Tue	73.52	73.59	###	###			###	###	0.0
2017-Sep-25 Mon	###	###	###	###	33,953	0	###	###	0.0
2017-Sep-22 Fri	###	73.43	###	###	35,084	###	###	###	0.0
2017-Sep-21 Thu	###	###	72.77	###	129,225	4,701,851	###	###	0.0
2017-Sep-20 Wed	73.58	73.74	###	###	38,025	1,401,981	###	###	0.0
2017-Sep-19 Tue	74	###	73.72	73.72	28,655	1,056,223	###	###	5.3
2017-Sep-18 Mon	73.72	###	73.7	73.83			69.7	69.7	###
2017-Sep-15 Fri	73.78	73.81	###	73.47	70,829	2,613,944	###	###	5.2
2017-Sep-14 Thu	###	###	###	###	43,052	0	34.3	34.3	0.0
2017-Sep-13 Wed	74.53	74.53	###	###	41,671	###	30.3	30.3	0.0
2017-Sep-12 Tue	###	###	###	###			###	###	0.0
2017-Sep-11 Mon	73.43	73.84	73.43	73.7			73.2	73.2	5.3
2017-Sep-08 Fri	73.41	73.41	###	###			28.4	28.4	0.0
2017-Sep-07 Thu	73.47	###	73.2	73.2	37,855	###	###	###	5.2
2017-Sep-06 Wed	###	73.22	72.8	###	47,074	3,436,872	###	###	0.0
2017-Sep-05 Tue	73.41	73.41	72.85	###			###	###	0.0
2017-Sep-04 Mon	73.47	73.47	###	73.25			36.6	36.6	5.2
2017-Sep-01 Fri	73.51	###	###	73.44	43,285	0	###	###	5.2
2017-Aug-31 Thu	###	###	###	###			###	###	0.0
2017-Aug-30 Wed	###	###	###	72.77	43,328	0	###	###	5.2
2017-Aug-29 Tue	72.86	72.86	###	###			###	###	0.0
2017-Aug-28 Mon	73.57	###	73	###			29.3	29.3	0.0
2017-Aug-25 Fri	73.56	###	73.29	###	31,428	1,151,679	###	###	0.0
2017-Aug-24 Thu	###	73.7	73.2	73.56	74,942	5,504,489	69.8	69.8	5.3
2017-Aug-23 Wed	###	###	73.22	###			###	###	0.0
2017-Aug-22 Tue	###	###	73.29	73.58			69.2	69.2	5.3
2017-Aug-21 Mon	73.41	73.5	72.84	###	164,055	###	31.6	31.6	0.0
2017-Aug-18 Fri	###	73.46	###	73.43			###	###	5.2
2017-Aug-17 Thu	###	###	###	73.77	38,573	0	28.9	28.9	###
2017-Aug-16 Wed	###	###	###	###	72,278	0	75.4	75.4	0.0
2017-Aug-15 Tue	73.47	###	###	###			33.0	33.0	0.0
2017-Aug-14 Mon	###	###	72.73	###	55,923	###	70.1	70.1	0.0
2017-Aug-11 Fri	72.5	###	###	72.41	109,970	0	###	###	5.2
2017-Aug-10 Thu	73.49	73.8	###	73.23			36.1	36.1	###
2017-Aug-09 Wed	###	73.52	72.89	###			73.4	73.4	0.0
2017-Aug-08 Tue	###	73.71	72.79	###			32.2	32.2	0.0
2017-Aug-07 Mon	###	73.59	###	73.45	49,053	###	74.1	74.1	###
2017-Aug-04 Fri	72.73	###	###	72.76	47,128	0	###	###	5.2
2017-Aug-03 Thu	###	###	###	72.87			###	###	###
2017-Aug-02 Wed	73.56	73.56	###	###			###	###	0.0
2017-Aug-01 Tue	72.71	73.5	72.71	73.44			77.5	77.5	5.2
2017-Jul-31 Mon	###	###	72.5	72.85	168,574	###	69.4	69.4	###
2017-Jul-28 Fri	73.21	73.21	72.4	72.45	57,021	###	27.0	27.0	5.2
2017-Jul-27 Thu	73.58	73.8	73.5	###			72.5	72.5	0.0
2017-Jul-26 Wed	73.49	###	73.49	73.53	88,744	###	69.3	69.3	5.3
2017-Jul-25 Tue	72.54	###	72.54	72.87	57,822	###	73.2	73.2	###
2017-Jul-24 Mon	72.43	72.43	###	72.28			###	###	5.2
2017-Jul-21 Fri	###	73.25	72.58	72.81	42,756	3,117,553	26.8	26.8	###
2017-Jul-20 Thu	73.29	73.41	###	73.28	76,826	###	###	###	5.2
2017-Jul-19 Wed	###	###	72.59	###	43,887	1,592,878	35.1	35.1	0.0
2017-Jul-18 Tue	73.2	73.26	72.2	###	93,624	6,809,273	###	###	0.0
2017-Jul-17 Mon	###	73.47	###	###	34,047	###	###	###	0.0
2017-Jul-14 Fri	###	73.55	###	###	38,628	1,420,544	68.6	68.6	0.0
2017-Jul-13 Thu	72.83	###	###	###			68.2	68.2	0.0
2017-Jul-12 Wed	72.73	72.73	###	###	90,842	###	27.6	27.6	0.0
2017-Jul-11 Tue	###	###	72.5	72.89			###	###	###
2017-Jul-10 Mon	###	###	72.8	72.82	36,674	###	###	###	###
2017-Jul-07 Fri	###	###	72.2	###	64,758	###	73.8	73.8	0.0
2017-Jul-06 Thu	###	###	73	73.26			###	###	5.2
2017-Jul-05 Wed	###	###	###	73.29			###	###	###
2017-Jul-04 Tue	###	73.7	###	73.59			73.8	73.8	###
2017-Jul-03 Mon	74	###	###	72.4			###	###	###
2017-Jun-30 Fri	###	###	73.22	73.22	124,027	4,540,628	###	###	5.2
2017-Jun-29 Thu	###	74.53	###	74.5			70.1	70.1	###
2017-Jun-28 Wed	72.8	###	72.8	73.55			###	###	###
2017-Jun-27 Tue	###	###	###	73	79,880	0	###	###	5.2
2017-Jun-26 Mon	###	73.46	73	###			###	###	0.0
2017-Jun-23 Fri	73	###	72.74	###	61,787	###	71.6	71.6	0.0
2017-Jun-22 Thu	72.5	###	72.5	###	85,342	3,093,647	###	###	0.0
2017-Jun-21 Wed	72.71	72.71	###	###			###	###	0.0
2017-Jun-20 Tue	###	###	73.51	73.51	163,559	###	26.4	26.4	###
2017-Jun-19 Mon	73.86	74.2	###	###	53,157	1,972,124	74.2	74.2	0.0
2017-Jun-16 Fri	73.57	74	73.55	###	56,023	###	###	###	0.0
2017-Jun-15 Thu	###	###	73.41	73.57			###	###	5.3
2017-Jun-14 Wed	73.75	74.5	73.71	74.49	186,750	###	###	###	###
2017-Jun-13 Tue	72.74	###	###	73.59	155,175	0	###	###	###
2017-Jun-09 Fri	###	###	###	72.54	16,649	0	###	###	###
2017-Jun-08 Thu	72	72.53	###	72.42	246,485	8,938,778	75.6	75.6	5.2
2017-Jun-07 Wed	72.43	72.54	###	###	53,585	1,943,527	34.4	34.4	0.0
2017-Jun-06 Tue	###	###	###	###	67,778	0	30.4	30.4	0.0
2017-Jun-05 Mon	73.72	73.72	73.26	73.47			35.2	35.2	5.2
2017-Jun-02 Fri	###	###	73.58	73.89	39,121	###	70.5	70.5	5.3
2017-Jun-01 Thu	###	73.29	###	###			###	###	0.0
2017-May-31 Wed	###	73.28	###	73	32,788	1,201,352	33.6	33.6	5.2
2017-May-30 Tue	###	###	72.51	###	54,585	1,978,979	75.6	75.6	0.0
2017-May-29 Mon	73.49	73.53	72.88	###			###	###	0.0
2017-May-26 Fri	73.76	73.76	###	73.45	132,379	###	###	###	###
2017-May-25 Thu	###	###	73.44	###			74.5	74.5	0.0
2017-May-24 Wed	73.8	73.8	73.5	73.59			###	###	###
2017-May-23 Tue	73.8	###	73.5	73.52	39,357	###	###	###	###
2017-May-22 Mon	73.52	73.8	73.44	73.73			69.4	69.4	###
2017-May-19 Fri	73.21	73.21	72.85	###			28.2	28.2	0.0
2017-May-18 Thu	73	73.24	72.75	73.24	47,283	3,451,422	73.2	73.2	###
2017-May-17 Wed	###	###	###	73.71			30.6	30.6	###
2017-May-16 Tue	###	74.85	###	74.5			36.1	36.1	###
2017-May-15 Mon	73.86	###	73.8	###			76.5	76.5	0.0
2017-May-12 Fri	74.42	74.74	###	###	44,954	###	###	###	0.0
2017-May-11 Thu	75	###	###	74.71			30.5	30.5	###
2017-May-10 Wed	###	74.89	###	74.75			###	###	###
2017-May-09 Tue	74.53	74.55	###	74.25	44,522	1,659,557	###	###	###
2017-May-08 Mon	74.89	74.89	74.52	74.57			31.7	31.7	###
2017-May-05 Fri	74.54	74.54	###	74.29	73,128	2,725,480	###	###	###
2017-May-04 Thu	###	###	###	74.53			###	###	###
2017-May-03 Wed	###	75.47	###	74.82			###	###	5.3
2017-May-02 Tue	75.53	75.53	###	75.42			###	###	5.4
2017-May-01 Mon	###	75.54	###	75.54			77.0	77.0	5.4
2017-Apr-28 Fri	74.88	###	74.8	###	48,481	1,813,189	73.7	73.7	0.0
2017-Apr-27 Thu	###	75.23	###	75.2	31,147	###	###	###	###
2017-Apr-26 Wed	###	75.23	###	###	39,771	1,495,986	###	###	0.0
2017-Apr-24 Mon	74.88	74.88	74.4	74.5			###	###	###
2017-Apr-21 Fri	74.27	74.55	74.26	74.42			71.0	71.0	5.3
2017-Apr-20 Thu	###	###	73.77	###	37,743	1,392,150	###	###	0.0
2017-Apr-19 Wed	73.74	###	73.54	73.75	39,850	1,465,284	###	###	5.3
2017-Apr-18 Tue	###	74.72	###	###			###	###	0.0
2017-Apr-13 Thu	###	###	###	74.73			###	###	5.3
2017-Apr-12 Wed	75.4	75.43	###	75.29	58,254	2,197,049	36.9	36.9	5.4
2017-Apr-11 Tue	###	75.53	###	###			###	###	0.0
2017-Apr-10 Mon	74.72	###	74.72	###			###	###	0.0
2017-Apr-07 Fri	###	74.78	###	###			###	###	0.0
2017-Apr-06 Thu	###	74.4	###	###			36.1	36.1	0.0
2017-Apr-05 Wed	74.59	###	###	74.5			34.1	34.1	###
2017-Apr-04 Tue	74.48	74.48	74.24	###	36,577	###	32.8	32.8	0.0
2017-Apr-03 Mon	74.41	74.56	###	74.5			###	###	###
2017-Mar-31 Fri	###	75.43	###	###	48,520	###	25.1	25.1	0.0
2017-Mar-30 Thu	75.27	75.42	75.24	###	39,057	###	70.4	70.4	0.0
2017-Mar-29 Wed	###	###	###	###			###	###	0.0
2017-Mar-28 Tue	73.78	74.48	###	74.48	28,370	###	###	###	###
2017-Mar-27 Mon	###	73.5	###	73.49	36,879	###	78.5	78.5	###
2017-Mar-24 Fri	###	73.81	###	###	14,351	529,623	74.7	74.7	0.0
2017-Mar-23 Thu	72.84	###	72.76	72.87	35,688	1,298,329	###	###	###
2017-Mar-22 Wed	73.5	73.5	###	###			27.6	27.6	0.0
2017-Mar-21 Tue	###	###	###	73.81	51,381	0	###	###	5.3
2017-Mar-20 Mon	74.5	74.5	73.7	73.75			25.4	25.4	5.3
2017-Mar-17 Fri	###	###	###	###	19,640	0	68.8	68.8	0.0
2017-Mar-16 Thu	###	###	###	###			28.1	28.1	0.0
2017-Mar-15 Wed	73.44	73.82	73.22	73.82			73.3	73.3	5.3
2017-Mar-14 Tue	73.88	###	73.4	73.54	29,921	###	###	###	5.3
2017-Mar-13 Mon	73.77	73.79	73.4	73.52	24,828	###	35.7	35.7	###
2017-Mar-10 Fri	###	73.86	73.53	73.79	24,844	1,830,878	70.0	70.0	###
2017-Mar-09 Thu	###	73.58	###	###			69.5	69.5	0.0
2017-Mar-08 Wed	###	73.44	###	73.4	32,586	1,196,557	72.3	72.3	5.2
2017-Mar-07 Tue	###	###	###	73.45	32,521	0	###	###	###
2017-Mar-06 Mon	###	73.27	72.84	73.27	15,442	###	###	###	###
2017-Mar-03 Fri	73.29	73.29	72.75	###			###	###	0.0
2017-Mar-02 Thu	###	###	###	###			72.0	72.0	0.0
2017-Mar-01 Wed	72.51	###	72.21	72.59	88,629	3,199,950	###	###	5.2
2017-Feb-28 Tue	###	###	###	###	67,623	0	38.2	38.2	0.0
2017-Feb-27 Mon	72.76	###	###	###	33,544	0	###	###	0.0
2017-Feb-24 Fri	73.41	73.41	72.8	###	52,387	3,829,751	###	###	0.0
2017-Feb-23 Thu	73.46	###	73.2	73.46			70.4	70.4	5.2
2017-Feb-22 Wed	73.51	###	###	###	34,143	0	71.7	71.7	0.0
2017-Feb-21 Tue	73.47	73.47	###	73.29	32,742	1,202,777	37.6	37.6	###
2017-Feb-20 Mon	73.47	73.47	###	73.27			###	###	###
2017-Feb-17 Fri	73.54	73.56	###	###	23,370	859,548	34.4	34.4	0.0
2017-Feb-16 Thu	###	73.75	###	73.5			###	###	5.3
2017-Feb-15 Wed	73.29	###	73.23	73.5	40,420	1,479,978	###	###	5.3
2017-Feb-14 Tue	73.21	73.29	72.77	72.8			###	###	5.2
2017-Feb-13 Mon	72.43	###	72.42	72.85			73.5	73.5	###
2017-Feb-10 Fri	72	###	###	72.28			67.9	67.9	5.2
2017-Feb-09 Thu	71.53	71.58	71.2	71.49	35,681	###	30.8	30.8	###
2017-Feb-08 Wed	###	71.45	###	71.44			###	###	5.1
2017-Feb-07 Tue	70.83	###	70.52	###	34,971	1,233,077	###	###	0.0
2017-Feb-06 Mon	###	71.56	70.86	###			35.1	35.1	0.0
2017-Feb-03 Fri	71.28	71.57	###	71	24,243	###	33.2	33.2	###
2017-Feb-02 Thu	###	###	###	###	34,477	0	33.3	33.3	0.0
2017-Feb-01 Wed	71.2	71.45	###	71.42			###	###	###
2017-Jan-31 Tue	71.26	###	70.86	###	46,746	###	###	###	0.0
2017-Jan-30 Mon	###	###	###	###	54,457	0	35.3	35.3	0.0
2017-Jan-27 Fri	###	72.23	71.78	###	74,572	5,369,556	###	###	0.0
2017-Jan-25 Wed	###	###	71.55	71.72			34.0	34.0	5.1
2017-Jan-24 Tue	###	71.5	###	71.44			###	###	5.1
2017-Jan-23 Mon	71.86	###	70.85	###			###	###	0.0
2017-Jan-20 Fri	71.57	###	###	71.46			###	###	5.1
2017-Jan-19 Thu	###	72.29	71.71	71.87	32,175	###	36.7	36.7	###
2017-Jan-18 Wed	71.73	71.73	71.5	###			###	###	0.0
2017-Jan-17 Tue	72.41	72.41	###	###			###	###	0.0
2017-Jan-16 Mon	###	72.84	###	###	22,451	###	###	###	0.0
2017-Jan-13 Fri	###	###	72.2	###			30.6	30.6	0.0
2017-Jan-12 Thu	###	73.28	72.76	72.86			32.3	32.3	5.2
2017-Jan-11 Wed	###	###	72.85	72.89	76,552	###	###	###	###
2017-Jan-10 Tue	###	###	###	72.77	26,685	0	###	###	5.2
2017-Jan-09 Mon	72.87	###	72.87	73.45			###	###	###
2017-Jan-06 Fri	72.72	72.86	###	###	18,082	658,727	###	###	0.0
2017-Jan-05 Thu	###	72.79	###	72.73			68.7	68.7	###
2017-Jan-04 Wed	72.47	###	72.42	72.47			73.5	73.5	###
2017-Jan-03 Tue	71.76	72.53	71.76	72.48	29,883	###	###	###	5.2
2016-Dec-30 Fri	72.76	72.83	72.5	72.5			23.8	23.8	5.2
2016-Dec-29 Thu	###	72.89	72.42	72.89	8,442	613,353	###	###	###
2016-Dec-28 Wed	72.2	72.75	72.2	###	41,442	###	###	###	0.0
2016-Dec-23 Fri	###	72.2	71.77	###	36,885	###	30.2	30.2	0.0
2016-Dec-22 Thu	###	###	###	###	57,041	0	75.8	75.8	0.0
2016-Dec-21 Wed	###	###	###	71.77			70.6	70.6	###
2016-Dec-20 Tue	###	71.7	###	71.48			###	###	5.1
2016-Dec-19 Mon	70.79	###	70.79	###			###	###	0.0
2016-Dec-16 Fri	70.82	###	70.48	###			35.2	35.2	0.0
2016-Dec-15 Thu	###	###	70.53	70.84	36,427	###	36.0	36.0	###
2016-Dec-14 Wed	###	71.54	###	###			###	###	0.0
2016-Dec-13 Tue	###	71.25	70.83	###			35.3	35.3	0.0
2016-Dec-12 Mon	###	71.4	###	###	60,726	###	76.2	76.2	0.0
2016-Dec-09 Fri	###	###	70.8	###	42,245	1,495,473	67.6	67.6	0.0
2016-Dec-08 Thu	70.55	###	70.53	70.85			###	###	###
2016-Dec-07 Wed	69.74	###	###	###			###	###	0.0
2016-Dec-06 Tue	69.47	###	###	###	21,948	0	###	###	0.0
2016-Dec-05 Mon	69.45	69.45	68.79	###	38,381	###	###	###	0.0
2016-Dec-02 Fri	###	70.22	69.56	69.56	30,588	###	###	###	5.0
2016-Dec-01 Thu	###	70.27	69.82	70.22	28,856	###	###	###	5.0
2016-Nov-30 Wed	69.73	69.8	###	69.56			###	###	5.0
2016-Nov-29 Tue	69.83	###	69.74	69.79			39.3	39.3	5.0
2016-Nov-28 Mon	70.44	70.44	###	###	36,789	###	###	###	0.0
2016-Nov-25 Fri	70.2	###	###	###	55,483	0	###	###	0.0
2016-Nov-24 Thu	###	###	70	###	38,988	1,364,580	###	###	0.0
2016-Nov-23 Wed	69.24	###	69.21	###			###	###	0.0
2016-Nov-22 Tue	68.84	69.4	68.84	###			###	###	0.0
2016-Nov-21 Mon	68.43	###	68.28	68.51			73.5	73.5	###
2016-Nov-18 Fri	###	###	###	68.5			71.2	71.2	4.9
2016-Nov-17 Thu	###	###	67.5	###			72.8	72.8	0.0
2016-Nov-16 Wed	###	###	###	###			###	###	0.0
2016-Nov-15 Tue	###	###	67.83	###	43,650	1,480,389	###	###	0.0
2016-Nov-14 Mon	###	68.41	###	68.22	27,486	940,158	###	###	4.9
2016-Nov-11 Fri	###	68.46	###	68.46			74.2	74.2	4.9
2016-Nov-10 Thu	###	###	67.47	###	114,978	3,878,782	61.5	61.5	0.0
2016-Nov-09 Wed	###	###	64.42	###	200,488	###	42.2	42.2	0.0
2016-Nov-08 Tue	67.23	67.26	66.83	###			32.8	32.8	0.0
2016-Nov-07 Mon	###	###	###	66.87	96,978	0	###	###	###
2016-Nov-04 Fri	66.21	###	###	###			###	###	0.0
2016-Nov-03 Thu	###	###	###	66.51			###	###	###
2016-Nov-02 Wed	66.83	66.83	###	66.45	72,347	2,417,475	40.8	40.8	###
2016-Nov-01 Tue	67.29	67.7	###	###			72.3	72.3	0.0
2016-Oct-31 Mon	###	67.8	###	###			74.2	74.2	0.0
2016-Oct-28 Fri	67.4	67.52	###	###	71,075	###	###	###	0.0
2016-Oct-27 Thu	68.21	68.27	67.4	67.4			30.7	30.7	4.8
2016-Oct-26 Wed	###	68.7	###	###			38.3	38.3	0.0
2016-Oct-25 Tue	###	###	###	69.21			###	###	###
2016-Oct-24 Mon	###	###	###	###	52,177	0	33.1	33.1	0.0
2016-Oct-21 Fri	69.22	69.26	68.81	###			###	###	0.0
2016-Oct-20 Thu	###	###	###	69.23			27.9	27.9	4.9
2016-Oct-19 Wed	###	###	###	###			30.7	30.7	0.0
2016-Oct-18 Tue	68.58	68.87	68.46	68.82	46,689	###	###	###	4.9
2016-Oct-17 Mon	###	###	68.54	68.54	60,585	2,076,247	###	###	4.9
2016-Oct-14 Fri	###	69.28	###	###			37.2	37.2	0.0
2016-Oct-13 Thu	###	###	68.88	###			###	###	0.0
2016-Oct-12 Wed	###	69.55	###	69.55			###	###	5.0
2016-Oct-11 Tue	69.89	###	###	###	17,882	0	35.1	35.1	0.0
2016-Oct-10 Mon	69.73	69.87	69.59	###	21,859	1,524,228	37.2	37.2	0.0
2016-Oct-07 Fri	###	###	69.42	69.49			30.3	30.3	###
2016-Oct-06 Thu	###	69.73	69.45	69.73	23,325	1,623,186	73.2	73.2	###
2016-Oct-05 Wed	69.54	69.54	69.22	69.43	27,446	###	###	###	###
2016-Oct-04 Tue	70.79	70.79	###	69.75	32,086	1,135,683	19.3	19.3	5.0
2016-Oct-03 Mon	70.46	###	70.46	70.75	32,120	1,131,587	###	###	###
2016-Sep-30 Fri	###	###	###	70.24			68.6	68.6	5.0
2016-Sep-29 Thu	70.52	70.71	70.42	70.71	28,078	1,981,324	66.4	66.4	###
2016-Sep-28 Wed	###	70.2	###	69.76			###	###	5.0
2016-Sep-27 Tue	69.55	69.88	###	69.88	50,686	###	###	###	###
2016-Sep-26 Mon	###	###	69.76	###			###	###	0.0
2016-Sep-23 Fri	69.75	70.21	69.5	###	32,770	2,289,148	68.0	68.0	0.0
2016-Sep-22 Thu	69.4	###	69.4	###	29,879	###	###	###	0.0
2016-Sep-21 Wed	68.55	###	68.5	###			###	###	0.0
2016-Sep-20 Tue	68.22	###	###	###	22,026	0	72.5	72.5	0.0
2016-Sep-19 Mon	68.22	###	###	68.29	23,983	0	73.1	73.1	4.9
2016-Sep-16 Fri	###	68.5	67.85	###	27,646	###	###	###	0.0
2016-Sep-15 Thu	67.29	67.72	###	67.72			72.6	72.6	4.8
2016-Sep-14 Wed	###	67.47	###	###			73.4	73.4	0.0
2016-Sep-13 Tue	###	###	###	67.22			###	###	###
2016-Sep-12 Mon	67.77	67.77	67.23	67.24			39.7	39.7	4.8
2016-Sep-09 Fri	###	###	68.8	68.85			33.8	33.8	4.9
2016-Sep-08 Thu	69.48	69.48	###	69.43	21,181	735,827	###	###	###
2016-Sep-07 Wed	69.7	###	69.51	69.81			###	###	###
2016-Sep-06 Tue	###	69.78	69.56	###	15,678	1,092,286	###	###	0.0
2016-Sep-05 Mon	69.48	69.88	69.48	69.78	27,444	###	71.5	71.5	5.0
2016-Sep-02 Fri	69.5	69.5	###	###			###	###	0.0
2016-Sep-01 Thu	70.22	70.22	69.5	###			26.4	26.4	0.0
2016-Aug-31 Wed	70.29	###	69.55	69.8	71,743	###	###	###	5.0
2016-Aug-30 Tue	###	###	###	###			###	###	0.0
2016-Aug-29 Mon	###	###	###	70.21			###	###	###
2016-Aug-26 Fri	###	###	70.73	70.8	39,140	1,384,186	###	###	5.1
2016-Aug-25 Thu	###	###	71	###			###	###	0.0
2016-Aug-24 Wed	71.5	71.5	71.29	71.45	36,677	2,618,554	###	###	###
2016-Aug-23 Tue	70.78	71.42	70.78	###			###	###	0.0
2016-Aug-22 Mon	70.78	###	70.56	###	31,645	###	###	###	0.0
2016-Aug-19 Fri	70.82	70.86	70.5	70.72	32,481	2,295,757	###	###	###
2016-Aug-18 Thu	###	###	70.44	70.48	37,087	###	###	###	5.0
2016-Aug-17 Wed	70.55	###	70.52	70.88	45,824	1,615,754	77.9	77.9	5.1
2016-Aug-16 Tue	###	###	###	70.74			###	###	5.1
2016-Aug-15 Mon	70.48	70.88	###	70.82	25,748	###	74.6	74.6	5.1
2016-Aug-12 Fri	70.77	###	###	###			29.6	29.6	0.0
2016-Aug-11 Thu	70.41	70.41	###	70.26	20,479	###	32.5	32.5	5.0
2016-Aug-10 Wed	###	70.77	###	70.59	36,577	1,294,277	34.6	34.6	5.0
2016-Aug-09 Tue	###	70.83	###	70.82	47,044	###	###	###	5.1
2016-Aug-08 Mon	###	70.81	70.57	###	51,481	###	33.8	33.8	0.0
2016-Aug-05 Fri	70.21	###	###	###			29.4	29.4	0.0
2016-Aug-04 Thu	70.49	70.49	69.85	70	59,472	4,173,150	26.5	26.5	5.0
2016-Aug-03 Wed	###	###	69.74	69.74			27.5	27.5	###
2016-Aug-02 Tue	###	71.28	###	###			###	###	0.0
2016-Aug-01 Mon	###	71.58	###	71.26	36,278	1,298,389	###	###	###
2016-Jul-29 Fri	###	###	###	###	56,875	0	###	###	0.0
2016-Jul-28 Thu	70.73	###	###	70.77	30,344	0	###	###	5.1
2016-Jul-27 Wed	70.84	71	70.51	###			37.0	37.0	0.0
2016-Jul-26 Tue	###	70.53	###	70.53			###	###	5.0
2016-Jul-25 Mon	###	70.73	###	###	80,672	###	###	###	0.0
2016-Jul-22 Fri	###	70.26	69.83	###	563,144	39,445,421	37.7	37.7	0.0
2016-Jul-21 Thu	###	70.56	###	70.26			###	###	5.0
2016-Jul-20 Wed	69.44	###	69.44	###	57,158	1,984,525	###	###	0.0
2016-Jul-19 Tue	###	###	69.29	69.4			34.3	34.3	5.0
2016-Jul-18 Mon	69.25	###	69.25	###			###	###	0.0
2016-Jul-15 Fri	###	69.5	###	69.22			71.5	71.5	4.9
2016-Jul-14 Thu	68.89	###	68.79	###			###	###	0.0
2016-Jul-13 Wed	###	68.76	68.41	68.74			###	###	###
2016-Jul-12 Tue	68.46	68.76	68.29	68.29	46,259	###	###	###	4.9
2016-Jul-11 Mon	67.54	###	67.54	###	38,372	1,295,822	72.2	72.2	0.0
2016-Jul-08 Fri	66.55	66.83	66.55	66.74			###	###	4.8
2016-Jul-07 Thu	66.79	66.84	66.48	66.71			###	###	###
2016-Jul-06 Wed	###	66.43	###	66.29			35.7	35.7	###
2016-Jul-05 Tue	67.43	67.43	66.58	###	55,742	###	###	###	0.0
2016-Jul-04 Mon	###	67.29	66.47	67.29	42,154	2,819,259	###	###	###
2016-Jul-01 Fri	###	67.25	###	###	33,649	1,131,447	###	###	0.0
2016-Jun-30 Thu	###	###	66.4	66.84	63,420	2,105,544	66.8	66.8	4.8
2016-Jun-29 Wed	66.23	66.23	65.43	65.7			24.3	24.3	4.7
2016-Jun-28 Tue	###	65.24	###	###			76.0	76.0	0.0
2016-Jun-27 Mon	65.26	65.75	64.7	65.5	84,079	5,484,052	65.1	65.1	4.7
2016-Jun-24 Fri	###	###	64.79	65.2	209,028	###	###	###	4.7
2016-May-26 Thu	68.5	68.82	68.24	###	53,384	###	###	###	0.0
2016-May-25 Wed	68.25	68.78	68.25	68.5			###	###	4.9
2016-May-24 Tue	67.75	###	67.52	67.52			###	###	4.8
2016-May-23 Mon	###	###	67.57	67.8			###	###	4.8
2016-May-20 Fri	###	###	67.85	68.2	50,644	###	66.5	66.5	###
2016-May-19 Thu	###	###	67.56	67.78			33.4	33.4	###
2016-May-18 Wed	68.42	68.71	###	68.2			38.6	38.6	###
2016-May-17 Tue	68.5	68.79	68.47	68.74	72,925	5,004,842	###	###	###
2016-May-16 Mon	###	68.29	###	###			###	###	0.0
2016-May-13 Fri	###	68.26	67.55	###	23,375	1,587,279	33.0	33.0	0.0
2016-May-12 Thu	###	###	67.87	###	28,172	###	###	###	0.0
2016-May-11 Wed	68.26	68.82	###	68.21	56,475	###	###	###	4.9
2016-May-10 Tue	67.5	67.82	###	67.8	110,957	3,762,551	###	###	4.8
2016-May-09 Mon	###	67.51	66.78	67.5	187,856	###	###	###	###
2016-May-06 Fri	###	###	65.84	###			###	###	0.0
2016-May-05 Thu	###	###	66.48	66.75	279,171	9,279,644	###	###	4.8
2016-May-04 Wed	67.56	67.56	66.74	###	110,849	###	33.7	33.7	0.0
2016-May-03 Tue	66.28	67.8	###	###			79.6	79.6	0.0
2016-May-02 Mon	###	###	###	###			69.8	69.8	0.0
2016-Apr-29 Fri	###	66.53	###	66.53	201,349	6,697,874	###	###	4.8
2016-Apr-28 Thu	65.85	66.42	65.85	###	41,982	2,776,479	72.7	72.7	0.0
2016-Apr-27 Wed	###	66.83	65.57	65.57			26.5	26.5	###
2016-Apr-26 Tue	###	66.42	###	###	63,520	###	37.1	37.1	0.0
2016-Apr-22 Fri	66.57	66.7	###	###	49,946	###	###	###	0.0
2016-Apr-21 Thu	66.71	66.83	66.45	###	80,449	5,361,121	32.7	32.7	0.0
2016-Apr-20 Wed	###	66.42	65.79	###			73.8	73.8	0.0
2016-Apr-19 Tue	65.56	###	65.56	###	96,977	###	73.4	73.4	0.0
2016-Apr-18 Mon	65.2	###	64.59	###	52,489	###	31.6	31.6	0.0
2016-Apr-15 Fri	###	65.26	64.75	65.24			66.9	66.9	###
2016-Apr-14 Thu	64.4	64.84	###	64.76			###	###	4.6
2016-Apr-13 Wed	63.8	###	63.58	###	21,244	675,346	###	###	0.0
2016-Apr-12 Tue	###	###	62.44	###	42,024	1,311,989	74.6	74.6	0.0
2016-Apr-11 Mon	62.8	###	62.24	62.44	52,226	1,625,273	29.7	29.7	4.5
2016-Apr-08 Fri	62.49	62.81	###	62.81			###	###	###
2016-Apr-07 Thu	###	###	62.75	###			###	###	0.0
2016-Apr-06 Wed	62.57	62.82	###	62.53			28.3	28.3	###
2016-Apr-05 Tue	63.4	63.41	###	62.26	137,321	###	###	###	4.4
2016-Apr-04 Mon	###	###	###	###			25.0	25.0	0.0
2016-Apr-01 Fri	###	###	62.46	63.4	33,425	###	25.7	25.7	4.5
2016-Mar-31 Thu	###	###	###	###			67.1	67.1	0.0
2016-Mar-30 Wed	###	###	###	###			24.5	24.5	0.0
2016-Mar-29 Tue	65.59	###	###	64.45			###	###	###
2016-Mar-24 Thu	###	###	###	###			###	###	0.0
2016-Mar-23 Wed	66.52	66.52	###	###			28.6	28.6	0.0
2016-Mar-22 Tue	66.2	###	###	66.23			###	###	###
2016-Mar-21 Mon	66.7	66.7	###	###			###	###	0.0
2016-Mar-18 Fri	66.78	66.86	###	66.41	44,846	###	###	###	###
2016-Mar-17 Thu	###	66.58	###	66.27			72.3	72.3	###
2016-Mar-16 Wed	65.5	###	65.25	65.52	43,977	1,434,749	67.2	67.2	###
2016-Mar-15 Tue	66.44	66.44	65.47	65.55					4.7
2016-Mar-14 Mon	###	66.81	###	66.43	30,778	###	76.5	76.5	4.7
2016-Mar-11 Fri	###	66.42	65.59	###	347,949	22,966,373	###	###	0.0
2016-Mar-10 Thu	###	66.4	###	###			73.8	73.8	0.0
2016-Mar-09 Wed	65.46	###	###	65.83	137,226	0	###	###	4.7
2016-Mar-08 Tue	###	###	65.28	65.4			36.4	36.4	###
2016-Mar-07 Mon	65.5	###	65.5	65.81	85,577	2,802,646	72.9	72.9	###
2016-Mar-04 Fri	###	###	###	65.26	28,554	0	###	###	###
2016-Mar-03 Thu	64.4	###	64.4	64.84			67.4	67.4	###
2016-Mar-02 Wed	###	64.52	###	###			###	###	0.0
2016-Mar-01 Tue	62.43	###	###	###	18,643	0	###	###	0.0
2016-Feb-29 Mon	###	###	###	62.44			###	###	4.5
2016-Feb-26 Fri	62.57	62.57	61.7	###	35,454	###	###	###	0.0
2016-Feb-25 Thu	###	62.73	61.8	###	31,259	1,946,341	###	###	0.0
2016-Feb-24 Wed	63.2	63.2	###	###	42,374	###	21.9	21.9	0.0
2016-Feb-23 Tue	###	###	63.2	63.2			###	###	4.5
2016-Feb-22 Mon	###	63.81	62.88	63.81			76.1	76.1	4.6
2016-Feb-19 Fri	###	63.4	###	62.88	23,341	###	36.8	36.8	###
2016-Feb-18 Thu	###	63.5	62.82	###			###	###	0.0
2016-Feb-17 Wed	###	62.59	###	62.21			32.6	32.6	###
2016-Feb-16 Tue	61.59	62.27	61.2	62.27	35,575	2,196,222	74.4	74.4	4.4
2016-Feb-15 Mon	61.56	61.75	###	###	40,372	1,246,485	29.1	29.1	0.0
2016-Feb-12 Fri	60.79	60.87	###	60.4			###	###	4.3
2016-Feb-11 Thu	60.75	###	60.51	###	62,351	1,886,429	###	###	0.0
2016-Feb-10 Wed	61.57	61.57	###	60.54	148,478	###	32.5	32.5	4.3
2016-Feb-09 Tue	62.77	62.77	###	61.25			###	###	4.4
2016-Feb-08 Mon	###	###	62.5	###			###	###	0.0
2016-Feb-05 Fri	###	###	62.4	62.89			26.5	26.5	4.5
2016-Feb-04 Thu	###	###	62.2	###			###	###	0.0
2016-Feb-03 Wed	###	###	61.84	###	80,353	###	###	###	0.0
2016-Feb-02 Tue	63.75	###	###	###	63,181	0	###	###	0.0
2016-Feb-01 Mon	63.72	64.2	###	###			###	###	0.0
2016-Jan-29 Fri	###	63.5	###	63.5			###	###	4.5
2016-Jan-28 Thu	###	###	###	###			72.5	72.5	0.0
2016-Jan-27 Wed	63.51	63.52	62.46	###	41,886	###	24.7	24.7	0.0
2016-Jan-25 Mon	62.76	###	62.76	###			###	###	0.0
2016-Jan-22 Fri	###	62.44	61.88	62.25	39,124	2,431,947	###	###	###
2016-Jan-21 Thu	###	62.5	61.54	61.59			###	###	###
2016-Jan-20 Wed	###	###	61.24	61.53	54,957	1,682,783	###	###	###
2016-Jan-19 Tue	61.89	###	###	###	81,984	0	65.4	65.4	0.0
2016-Jan-18 Mon	###	###	60.87	61.7	66,370	2,019,970	###	###	4.4
2016-Jan-15 Fri	###	###	61.75	61.87			###	###	###
2016-Jan-14 Thu	62.2	###	###	62.21	76,183	0	72.9	72.9	###
2016-Jan-13 Wed	62.77	63.22	62.46	###	91,377	###	73.9	73.9	0.0
2016-Jan-12 Tue	###	###	###	###	144,959	0	###	###	0.0
2016-Jan-11 Mon	###	###	61.81	62.57	174,485	5,392,458	###	###	###
2016-Jan-08 Fri	###	###	62.52	63.43			###	###	###
2016-Jan-07 Thu	###	###	###	###			27.8	27.8	0.0
2016-Jan-06 Wed	###	###	64.58	###			24.0	24.0	0.0
2016-Jan-05 Tue	###	66.5	65.58	65.58	33,822	###	###	###	4.7
2016-Jan-04 Mon	###	###	66.57	###			###	###	0.0
2015-Dec-31 Thu	68.22	###	###	###			###	###	0.0
2015-Dec-30 Wed	###	68.44	###	68.23	25,856	###	###	###	###
2015-Dec-29 Tue	66.7	67.54	###	67.47	41,045	1,386,089	###	###	###
2015-Dec-24 Thu	66.51	66.78	66.42	66.78			74.7	74.7	4.8
2015-Dec-23 Wed	###	66.27	###	###	32,671	1,082,553	75.6	75.6	0.0
2015-Dec-22 Tue	65.89	66.41	65.43	65.56			###	###	4.7
2015-Dec-21 Mon	###	65.7	###	65.48	34,971	###	###	###	4.7
2015-Dec-18 Fri	###	65.5	64.43	###	52,827	###	###	###	0.0
2015-Dec-17 Thu	###	65.73	###	65.42			###	###	4.7
2015-Dec-16 Wed	63.79	64.42	###	64.25	102,778	3,310,479	70.2	70.2	###
2015-Dec-15 Tue	63.41	63.77	###	###	105,649	###	###	###	0.0
2015-Dec-14 Mon	63.76	63.87	63.22	63.28			32.7	32.7	4.5
2015-Dec-11 Fri	###	###	###	###			27.2	27.2	0.0
2015-Dec-10 Thu	###	###	###	64.58	122,521	0	35.1	35.1	4.6
2015-Dec-09 Wed	65.43	###	###	65.2	31,584	0	29.3	29.3	4.7
2015-Dec-08 Tue	65.78	###	###	65.52			36.5	36.5	###
2015-Dec-07 Mon	###	###	###	66.25			###	###	4.7
2015-Dec-04 Fri	66.2	66.22	###	###	57,121	1,891,276	29.2	29.2	0.0
2015-Dec-03 Thu	###	###	###	###			31.3	31.3	0.0
2015-Dec-02 Wed	67.58	67.58	###	67.43	41,974	###	37.5	37.5	###
2015-Dec-01 Tue	66.2	67.57	###	###			###	###	0.0
2015-Nov-30 Mon	66.83	66.83	###	66.2			28.4	28.4	4.7
2015-Nov-27 Fri	67.2	67.5	###	###			###	###	0.0
2015-Nov-26 Thu	66.7	###	###	66.87	19,627	0	###	###	###
2015-Nov-25 Wed	67.24	67.24	66.58	###			32.4	32.4	0.0
2015-Nov-24 Tue	67.48	67.48	###	###			###	###	0.0
2015-Nov-23 Mon	###	67.73	###	67.59			71.6	71.6	4.8
2015-Nov-20 Fri	67.25	67.5	###	###	37,229	1,256,478	###	###	0.0
2015-Nov-19 Thu	###	###	###	###	46,480	0	78.3	78.3	0.0
2015-Nov-18 Wed	###	65.87	65.2	65.84			###	###	4.7
2015-Nov-17 Tue	###	###	###	###			68.0	68.0	0.0
2015-Nov-16 Mon	###	64.51	###	64.2			69.9	69.9	4.6
2015-Nov-13 Fri	64.83	###	64.26	###	60,624	1,947,849	74.7	74.7	0.0
2015-Nov-12 Thu	65.42	###	###	###	32,888	0	###	###	0.0
2015-Nov-11 Wed	65.52	65.76	###	65.5	35,982	1,183,088	###	###	4.7
2015-Nov-10 Tue	###	###	###	###	90,127	0	###	###	0.0
2015-Nov-09 Mon	66.25	66.7	65.21	65.5	57,083	###	###	###	4.7
2015-Nov-06 Fri	###	###	###	###	28,645	0	70.4	70.4	0.0
2015-Nov-05 Thu	###	###	###	66.24			###	###	###
2015-Nov-04 Wed	66.88	###	###	66.7	29,922	0	###	###	4.8
2015-Nov-03 Tue	###	66.81	###	66.5			79.1	79.1	4.8
2015-Nov-02 Mon	66.87	###	65.74	65.75			26.4	26.4	###
2015-Oct-30 Fri	66.89	###	###	66.8	90,429	0	###	###	###
2015-Oct-29 Thu	68.29	68.29	###	67.24	43,778	###	###	###	4.8
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	###	###	###	###	32,424	0	32.6	32.6	0.0
2015-Oct-26 Mon	###	68.73	###	68.25			###	###	4.9
2015-Oct-23 Fri	67.75	###	67.75	###			###	###	0.0
2015-Oct-22 Thu	66.76	###	66.4	###	33,250	###	69.5	69.5	0.0
2015-Oct-21 Wed	66.56	###	###	66.84	23,621	0	###	###	4.8
2015-Oct-20 Tue	###	###	66.55	66.79	44,822	1,491,452	###	###	###
2015-Oct-19 Mon	###	###	66.75	###	23,670	789,986	36.3	36.3	0.0
2015-Oct-16 Fri	###	67.4	66.89	###	35,945	2,413,527	69.7	69.7	0.0
2015-Oct-15 Thu	###	66.55	###	66.4	39,986	###	###	###	4.7
2015-Oct-14 Wed	###	66.24	65.7	###	40,953	###	67.4	67.4	0.0
2015-Oct-13 Tue	66.58	66.58	65.8	###			###	###	0.0
2015-Oct-12 Mon	###	###	###	66.44			###	###	4.7
2015-Oct-09 Fri	66.76	67.41	###	###	23,150	780,270	###	###	0.0
2015-Oct-08 Thu	###	66.75	###	66.23			33.7	33.7	###
2015-Oct-07 Wed	###	###	65.29	###			###	###	0.0
2015-Oct-06 Tue	66.28	###	###	###			###	###	0.0
2015-Oct-05 Mon	###	###	###	###	88,149	0	###	###	0.0
2015-Oct-02 Fri	64.77	###	###	64.23	42,785	0	###	###	4.6
2015-Oct-01 Thu	###	###	###	###	33,728	0	###	###	0.0
2015-Sep-30 Wed	63.89	64.7	63.81	64.55			70.1	70.1	###
2015-Sep-29 Tue	64.82	64.82	63.52	63.58			22.2	22.2	###
2015-Sep-28 Mon	65.28	65.88	###	65.85	58,175	1,916,284	###	###	###
2015-Sep-25 Fri	###	###	###	###	31,374	0	28.4	28.4	0.0
2015-Sep-24 Thu	64.85	65.53	64.85	65.53	40,343	###	###	###	###
2015-Sep-23 Wed	65.2	65.2	###	64.57	61,841	###	25.8	25.8	4.6
2015-Sep-22 Tue	65.73	###	###	###	34,356	0	###	###	0.0
2015-Sep-21 Mon	65.77	65.77	64.8	65.22			28.6	28.6	4.7
2015-Sep-18 Fri	66.5	###	###	66.71			###	###	###
2015-Sep-17 Thu	66.8	###	66.27	###			###	###	0.0
2015-Sep-16 Wed	65.59	65.73	65.22	65.73	39,429	###	66.1	66.1	###
2015-Sep-15 Tue	###	###	###	###	37,126	0	###	###	0.0
2015-Sep-14 Mon	###	66.4	###	65.8			###	###	4.7
2015-Sep-11 Fri	###	###	###	65.46	36,126	0	25.1	25.1	4.7
2015-Sep-10 Thu	###	66.26	65.53	65.87			31.2	31.2	###
2015-Sep-09 Wed	66.29	67.49	66.29	67.49	75,179	5,028,723	78.4	78.4	###
2015-Sep-08 Tue	###	65.85	###	65.85			###	###	###
2015-Sep-07 Mon	###	###	###	64.47			###	###	###
2015-Sep-04 Fri	64.8	###	###	###	48,742	0	###	###	0.0
2015-Sep-03 Thu	###	66.52	64.57	64.59	136,184	8,926,180	26.0	26.0	###
2015-Sep-02 Wed	###	65.43	###	###			65.4	65.4	0.0
2015-Sep-01 Tue	###	66.73	65.26	###	70,443	4,648,885	###	###	0.0
2015-Aug-31 Mon	67.26	67.26	###	66.57			###	###	4.8
2015-Aug-28 Fri	68.2	68.2	###	67.4	66,947	###	###	###	4.8
2015-Aug-27 Thu	###	68.79	###	###			25.8	25.8	0.0
2015-Aug-26 Wed	###	66.27	###	###			###	###	0.0
2015-Aug-25 Tue	###	###	###	65.5			79.9	79.9	4.7
2015-Aug-24 Mon	###	65.47	63.84	###			###	###	0.0
2015-Aug-21 Fri	###	###	###	66.55			###	###	###
2015-Aug-20 Thu	###	###	###	67.51	52,177	0	###	###	4.8
2015-Aug-19 Wed	68.24	68.75	67.8	68.75	50,380	###	77.2	77.2	###
2015-Aug-18 Tue	68.79	68.79	###	67.7			###	###	4.8
2015-Aug-17 Mon	###	68.87	###	68.46	34,747	###	###	###	4.9
2015-Aug-14 Fri	68.79	68.79	###	68.41			27.9	27.9	###
2015-Aug-13 Thu	###	###	68.55	68.55	48,572	###	###	###	###
2015-Aug-12 Wed	###	###	68.25	68.51	67,471	2,302,447	23.6	23.6	###
2015-Aug-11 Tue	###	70.51	###	69.52			###	###	5.0
2015-Aug-10 Mon	69.58	###	69.24	69.82			###	###	5.0
2015-Aug-07 Fri	70.78	70.78	69.55	69.58	98,324	###	20.6	20.6	###
2015-Aug-06 Thu	###	###	70.71	###			23.1	23.1	0.0
2015-Aug-05 Wed	72.5	72.5	71.5	71.75	40,989	###	24.3	24.3	5.1
2015-Aug-04 Tue	###	###	71.85	72.27			###	###	5.2
2015-Aug-03 Mon	72.49	72.49	71.89	###			28.0	28.0	0.0
2015-Jul-31 Fri	72	72.26	72	###	36,925	###	###	###	0.0
2015-Jul-30 Thu	71.41	###	71.41	###	39,040	1,393,923	###	###	0.0
2015-Jul-29 Wed	71.45	71.77	71.25	###			###	###	0.0
2015-Jul-28 Tue	70.55	###	70.2	70.72	52,124	1,829,552	72.9	72.9	###
2015-Jul-27 Mon	70.5	70.81	70.25	70.75			69.5	69.5	###
2015-Jul-24 Fri	70.81	###	###	70.75	42,179	0	32.7	32.7	###
2015-Jul-23 Thu	###	71.45	70.87	###			###	###	0.0
2015-Jul-22 Wed	###	72.21	71.23	###	56,550	###	26.1	26.1	0.0
2015-Jul-21 Tue	###	###	###	72.46			74.8	74.8	5.2
2015-Jul-20 Mon	72	###	###	###			70.9	70.9	0.0
2015-Jul-17 Fri	72.51	72.51	###	###			###	###	0.0
2015-Jul-16 Thu	###	72.5	###	72			33.3	33.3	5.1
2015-Jul-15 Wed	###	71.5	###	71.45	52,282	1,869,081	68.4	68.4	###
2015-Jul-14 Tue	70.79	###	70.5	70.78	23,379	###	27.5	27.5	5.1
2015-Jul-13 Mon	70	70.23	###	###			29.6	29.6	0.0
2015-Jul-10 Fri	###	###	###	69.78	34,088	0	###	###	5.0
2015-Jul-09 Thu	###	###	###	###			73.0	73.0	0.0
2015-Jul-08 Wed	###	70.56	###	69.5			32.2	32.2	5.0
2015-Jul-07 Tue	###	70.8	69.77	70.79	23,974	###	76.4	76.4	###
2015-Jul-06 Mon	69.4	###	###	###	66,376	0	77.4	77.4	0.0
2015-Jul-03 Fri	###	###	69.74	70.22			24.9	24.9	5.0
2015-Jul-02 Thu	70.75	71.24	70.25	###	52,150	3,689,351	63.2	63.2	0.0
2015-Jul-01 Wed	69.8	###	69.48	###			62.3	62.3	0.0
2015-Jun-30 Tue	69.27	###	###	###			###	###	0.0
2015-Jun-29 Mon	###	###	###	69.4	86,246	0	###	###	5.0
2015-Jun-26 Fri	###	###	70.81	###	74,622	###	20.4	20.4	0.0
2015-Jun-25 Thu	###	###	72	72	22,844	822,384	###	###	5.1
2015-Jun-24 Wed	72.8	72.86	72.53	###			###	###	0.0
2015-Jun-23 Tue	72	###	72	###	31,178	###	80.7	80.7	0.0
2015-Jun-22 Mon	###	###	###	###	29,284	0	33.0	33.0	0.0
2015-Jun-19 Fri	71.43	71.76	71.22	###	22,626	###	68.4	68.4	0.0
2015-Jun-18 Thu	###	71.55	###	70.87			###	###	5.1
2015-Jun-17 Wed	71.2	###	###	71.52	26,981	0	###	###	5.1
2015-Jun-16 Tue	###	71.2	###	70.82			35.0	35.0	5.1
2015-Jun-15 Mon	###	70.74	###	70.74			###	###	5.1
2015-Jun-12 Fri	71.22	71.22	70.7	70.82			###	###	5.1
2015-Jun-11 Thu	70.51	###	70.51	###	18,477	###	###	###	0.0
2015-Jun-10 Wed	###	70.27	69.7	###	43,586	###	33.3	33.3	0.0
2015-Jun-09 Tue	70.49	###	69.8	###			###	###	0.0
2015-Jun-05 Fri	70.53	70.71	###	70.46	33,453	###	###	###	5.0
2015-Jun-04 Thu	71.54	71.57	70.4	70.41			###	###	###
2015-Jun-03 Wed	###	###	71.22	###			###	###	0.0
2015-Jun-02 Tue	###	73.7	###	###			22.7	22.7	0.0
2015-Jun-01 Mon	73.54	###	72.5	###			###	###	0.0
2015-May-29 Fri	73.46	###	73.23	73.7	49,320	1,805,851	68.5	68.5	5.3
2015-May-28 Thu	73.22	73.43	###	###			###	###	0.0
2015-May-27 Wed	73.51	73.59	###	###			26.0	26.0	0.0
2015-May-26 Tue	73.28	###	###	###	28,888	0	77.6	77.6	0.0
2015-May-25 Mon	72.55	73.21	72.45	###			73.7	73.7	0.0
2015-May-22 Fri	72.79	72.79	72.22	72.26			###	###	###
2015-May-21 Thu	71.85	###	71.76	72.2			71.5	71.5	5.2
2015-May-20 Wed	71.75	71.85	###	71.59	60,284	###	###	###	###
2015-May-19 Tue	72.78	72.78	71.72	71.75			23.5	23.5	5.1
2015-May-18 Mon	###	###	###	###	49,128	0	###	###	0.0
2015-May-15 Fri	73	###	72.8	###	26,886	978,650	71.5	71.5	0.0
2015-May-14 Thu	72.79	72.82	###	###			###	###	0.0
2015-May-13 Wed	###	72.81	###	72.74			75.6	75.6	5.2
2015-May-12 Tue	###	###	###	###			18.9	18.9	0.0
2015-May-11 Mon	72.5	###	71.5	71.5			###	###	5.1
2015-May-08 Fri	72	72.41	###	###			###	###	0.0
2015-May-07 Thu	71.54	###	71.28	71.82	68,142	2,428,580	76.3	76.3	###
2015-May-06 Wed	73.25	###	72.27	###			25.1	25.1	0.0
2015-May-05 Tue	74.82	###	###	###	36,177	0	25.2	25.2	0.0
2015-May-04 Mon	###	###	73.42	73.85	40,880	###	###	###	5.3
2015-May-01 Fri	73.7	73.86	73.24	73.79			###	###	###
2015-Apr-30 Thu	73.72	74	###	73.4			25.2	25.2	5.2
2015-Apr-29 Wed	75.45	75.45	74	74			20.1	20.1	5.3
2015-Apr-28 Tue	###	76	###	###	33,476	1,272,088	###	###	0.0
2015-Apr-27 Mon	75.87	75.88	###	75.74	17,543	665,581	28.2	28.2	5.4
2015-Apr-24 Fri	74.5	75.26	74.5	###			72.4	72.4	0.0
2015-Apr-23 Thu	74.4	74.41	###	###			26.2	26.2	0.0
2015-Apr-22 Wed	###	###	73.75	###	27,072	998,280	###	###	0.0
2015-Apr-21 Tue	###	###	74.2	###			###	###	0.0
2015-Apr-20 Mon	###	###	###	###	32,076	0	###	###	0.0
2015-Apr-17 Fri	75.4	75.43	74.42	74.5	24,526	###	26.1	26.1	###
2015-Apr-16 Thu	###	###	75.2	###			23.6	23.6	0.0
2015-Apr-15 Wed	###	75.88	###	###	45,359	1,720,920	27.8	27.8	0.0
2015-Apr-14 Tue	###	###	75.25	###	19,145	###	###	###	0.0
2015-Apr-13 Mon	76	###	###	###	24,985	0	30.7	30.7	0.0
2015-Apr-10 Fri	###	###	###	75.58			###	###	5.4
2015-Apr-09 Thu	75.8	75.83	###	75.25			###	###	5.4
2015-Apr-08 Wed	###	###	75.26	75.51	45,059	1,695,570	67.4	67.4	###
2015-Apr-07 Tue	###	75.85	74.85	###			###	###	0.0
2015-Apr-02 Thu	###	###	74.45	###	17,256	642,354	###	###	0.0
2015-Apr-01 Wed	75.75	75.75	###	###			17.7	17.7	0.0
2015-Mar-31 Tue	###	75.88	###	75.42	62,952	###	69.1	69.1	5.4
2015-Mar-30 Mon	75.43	75.43	74.55	74.83	46,473	###	###	###	5.3
2015-Mar-27 Fri	###	75.89	###	###			###	###	0.0
2015-Mar-26 Thu	76	###	75.25	###	57,342	###	###	###	0.0
2015-Mar-25 Wed	76.25	###	76.23	76.27	25,078	955,847	73.4	73.4	5.4
2015-Mar-24 Tue	76.21	76.53	###	###	26,876	###	###	###	0.0
2015-Mar-23 Mon	76.5	76.84	###	76.2			###	###	5.4
2015-Mar-20 Fri	###	76.5	75.8	76.5	64,329	4,898,653	74.8	74.8	5.5
2015-Mar-19 Thu	74.89	###	74.89	###	27,071	1,013,673	###	###	0.0
2015-Mar-18 Wed	74.71	74.71	###	###			###	###	0.0
2015-Mar-17 Tue	74.87	74.89	74.56	###	21,124	###	###	###	0.0
2015-Mar-16 Mon	74.22	74.23	###	###	46,958	1,742,846	35.5	35.5	0.0
2015-Mar-13 Fri	75	75	###	###			19.9	19.9	0.0
2015-Mar-12 Thu	74.21	###	73.89	###	31,922	1,179,358	###	###	0.0
2015-Mar-11 Wed	73.84	###	73.42	73.89	49,679	###	###	###	5.3
2015-Mar-10 Tue	###	###	###	###	28,649	0	33.4	33.4	0.0
2015-Mar-09 Mon	74.83	74.83	###	74.21			30.8	30.8	###
2015-Mar-06 Fri	75.43	75.51	###	75.47			72.2	72.2	###
2015-Mar-05 Thu	###	75.44	74.82	###	13,922	1,045,959	28.8	28.8	0.0
2015-Mar-04 Wed	76.26	76.26	###	###			###	###	0.0
2015-Mar-03 Tue	76.2	###	###	###			35.0	35.0	0.0
2015-Mar-02 Mon	###	###	###	75.85	55,184	0	###	###	5.4
2015-Feb-27 Fri	###	75.55	74.79	75.55	80,443	###	###	###	###
2015-Feb-26 Thu	75.71	75.74	###	###	40,440	###	24.8	24.8	0.0
2015-Feb-25 Wed	75.4	###	75.23	75.55	17,286	###	69.9	69.9	###
2015-Feb-24 Tue	75	75.2	###	###			73.1	73.1	0.0
2015-Feb-23 Mon	74.83	###	###	74.85			###	###	###
2015-Feb-20 Fri	74.8	74.83	74.2	74.2			###	###	###
2015-Feb-19 Thu	###	###	###	74.83			###	###	5.3
2015-Feb-18 Wed	###	###	74.23	###			###	###	0.0
2015-Feb-17 Tue	74.76	74.76	###	74.75			35.7	35.7	###
2015-Feb-16 Mon	###	74.55	73.79	74.4	32,629	###	72.4	72.4	5.3
2015-Feb-13 Fri	###	74.41	###	74.24	57,150	###	###	###	5.3
2015-Feb-12 Thu	73.41	73.45	72.5	###			###	###	0.0
2015-Feb-11 Wed	73.86	73.86	72.7	72.86	45,576	###	22.9	22.9	5.2
2015-Feb-10 Tue	73.7	73.7	###	###	23,954	###	###	###	0.0
2015-Feb-09 Mon	73.41	73.41	###	###	61,072	2,241,647	27.8	27.8	0.0
2015-Feb-06 Fri	###	73.86	###	73.5			###	###	5.3
2015-Feb-05 Thu	###	73.44	72.71	###			###	###	0.0
2015-Feb-04 Wed	72.77	###	72.41	72.84	116,123	###	###	###	5.2
2015-Feb-03 Tue	71.46	###	###	###	66,229	0	72.2	72.2	0.0
2015-Feb-02 Mon	70.87	###	###	###			72.1	72.1	0.0
2015-Jan-30 Fri	70.86	###	###	###			31.7	31.7	0.0
2015-Jan-29 Thu	###	###	69.78	###			###	###	0.0
2015-Jan-28 Wed	69.7	###	69.7	###	19,880	###	74.7	74.7	0.0
2015-Jan-27 Tue	69.78	70	69.48	70	48,720	###	###	###	5.0
2015-Jan-23 Fri	###	69.5	###	69.5	22,342	776,384	###	###	5.0
2015-Jan-22 Thu	68.74	68.74	68.29	###	23,389	###	27.6	27.6	0.0
2015-Jan-21 Wed	67.5	###	67.5	###	18,581	###	###	###	0.0
2015-Jan-20 Tue	67.2	67.23	66.77	###	29,859	2,000,553	###	###	0.0
2015-Jan-19 Mon	###	###	###	###	28,223	0	###	###	0.0
2015-Jan-16 Fri	67.25	67.4	66.57	66.79	22,328	1,495,641	###	###	###
2015-Jan-15 Thu	###	###	###	###			28.3	28.3	0.0
2015-Jan-14 Wed	68.21	68.28	###	###	45,559	1,555,384	###	###	0.0
2015-Jan-13 Tue	68.2	###	67.89	68.21			###	###	4.9
2015-Jan-12 Mon	###	68.82	68.47	68.54			###	###	4.9
2015-Jan-09 Fri	###	69.29	68.56	69.29	25,120	###	71.4	71.4	###
2015-Jan-08 Thu	###	68.49	67.8	###	9,775	###	###	###	0.0
2015-Jan-07 Wed	68.49	68.49	67.24	###			20.3	20.3	0.0
2015-Jan-06 Tue	###	###	67.45	67.78	33,475	1,128,944	30.0	30.0	###
2015-Jan-05 Mon	68.53	###	68.53	###	25,070	859,023	###	###	0.0
2015-Jan-02 Fri	68.5	###	###	###	9,754	0	###	###	0.0
2014-Dec-31 Wed	69.54	69.54	###	###	8,228	286,087	###	###	0.0
2014-Dec-30 Tue	70	###	###	69.25	16,187	0	25.7	25.7	###
2014-Dec-29 Mon	###	###	###	###	29,171	0	###	###	0.0
2014-Dec-24 Wed	###	###	68.43	68.79	12,280	###	###	###	###
2014-Dec-23 Tue	###	70	68.71	68.71			29.5	29.5	4.9
2014-Dec-22 Mon	68.2	69.24	68.2	69.24	45,273	###	75.0	75.0	4.9
2014-Dec-19 Fri	67.41	###	67.28	67.82			###	###	4.8
2014-Dec-18 Thu	65.89	###	65.89	66.44			###	###	4.7
2014-Dec-17 Wed	###	###	###	###			###	###	0.0
2014-Dec-16 Tue	###	###	65.57	###			###	###	0.0
2014-Dec-15 Mon	###	###	65.58	###			###	###	0.0
2014-Dec-12 Fri	66.57	66.83	66.4	###	29,875	1,990,123	###	###	0.0
2014-Dec-11 Thu	66.44	###	66.2	###	30,240	1,000,944	###	###	0.0
2014-Dec-10 Wed	67.45	67.45	###	###	34,887	###	31.4	31.4	0.0
2014-Dec-09 Tue	###	###	###	67.42	66,473	0	###	###	4.8
2014-Dec-08 Mon	68.55	68.8	68.45	68.51			###	###	###
2014-Dec-05 Fri	68.5	###	###	###			26.5	26.5	0.0
2014-Dec-04 Thu	###	68.48	###	68.26	29,870	1,022,748	73.9	73.9	4.9
2014-Dec-03 Wed	###	###	###	###	54,454	0	###	###	0.0
2014-Dec-02 Tue	###	###	66.46	###	61,888	###	###	###	0.0
2014-Dec-01 Mon	###	###	66.22	66.22			30.1	30.1	4.7
2014-Nov-28 Fri	###	###	67.74	67.88			22.7	22.7	4.8
2014-Nov-27 Thu	68.85	###	68.85	###	21,753	748,847	74.9	74.9	0.0
2014-Nov-26 Wed	###	68.84	###	68.75	35,770	###	77.5	77.5	###
2014-Nov-25 Tue	68.27	68.29	###	###	28,428	970,674	32.3	32.3	0.0
2014-Nov-24 Mon	68.51	###	###	###	23,755	0	30.5	30.5	0.0
2014-Nov-21 Fri	67.8	68.24	67.5	###			###	###	0.0
2014-Nov-20 Thu	###	###	67.74	67.83	23,823	806,885	29.2	29.2	4.8
2014-Nov-19 Wed	###	###	68.43	68.43			###	###	4.9
2014-Nov-18 Tue	69.4	69.4	###	68.73	25,082	870,345	###	###	###
2014-Nov-17 Mon	###	###	###	###	21,141	0	24.5	24.5	0.0
2014-Nov-14 Fri	69.5	69.53	###	69.44	11,489	###	###	###	###
2014-Nov-13 Thu	###	###	69.25	69.49	18,874	###	28.0	28.0	###
2014-Nov-12 Wed	70.5	70.5	69.55	69.55			25.8	25.8	5.0
2014-Nov-11 Tue	70.73	70.73	###	70.25			27.2	27.2	5.0
2014-Nov-10 Mon	70.5	70.5	###	70.24			27.0	27.0	5.0
2014-Nov-07 Fri	70.25	70.4	70.2	###	25,723	1,808,326	70.5	70.5	0.0
2014-Nov-06 Thu	###	70.2	69.55	69.72	42,750	2,987,156	###	###	###
2014-Nov-05 Wed	###	###	69.46	69.81			33.9	33.9	###
2014-Nov-04 Tue	###	70	69.7	###	22,627	###	70.7	70.7	0.0
2014-Nov-03 Mon	70	###	###	69.72	41,676	0	###	###	###
2014-Oct-31 Fri	###	###	###	69.86	29,442	0	69.3	69.3	###
2014-Oct-30 Thu	###	69.45	###	69.26			###	###	4.9
2014-Oct-29 Wed	69.57	###	###	###	22,051	0	###	###	0.0
2014-Oct-28 Tue	69.21	###	68.85	###			74.0	74.0	0.0
2014-Oct-27 Mon	###	###	###	###			73.2	73.2	0.0
2014-Oct-24 Fri	###	68.74	###	###	36,370	###	73.7	73.7	0.0
2014-Oct-23 Thu	68.27	###	###	###			30.9	30.9	0.0
2014-Oct-22 Wed	68.47	68.47	###	###			26.6	26.6	0.0
2014-Oct-21 Tue	67.85	67.85	###	###	42,080	###	28.6	28.6	0.0
2014-Oct-20 Mon	67.45	###	###	67.45	52,447	0	###	###	4.8
2014-Oct-17 Fri	66.73	67.26	66.73	66.84	26,288	###	###	###	4.8
2014-Oct-16 Thu	###	###	65.46	###			###	###	0.0
2014-Oct-15 Wed	###	66.58	###	66.48			78.0	78.0	4.7
2014-Oct-14 Tue	65.26	###	###	###	28,254	0	###	###	0.0
2014-Oct-13 Mon	###	65.5	###	###			76.2	76.2	0.0
2014-Oct-10 Fri	###	66.8	###	###	111,529	###	###	###	0.0
2014-Oct-09 Thu	67.21	67.5	###	###	42,683	1,440,551	###	###	0.0
2014-Oct-08 Wed	66.29	###	###	66.47	23,829	0	71.5	71.5	4.7
2014-Oct-07 Tue	67.5	67.76	###	###	49,778	1,686,478	###	###	0.0
2014-Oct-06 Mon	###	67.73	###	###			###	###	0.0
2014-Oct-03 Fri	###	67.43	###	67.4			###	###	4.8
2014-Oct-02 Thu	67.46	67.46	###	###	32,671	###	30.6	30.6	0.0
2014-Oct-01 Wed	67.2	###	66.53	###			###	###	0.0
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	###	###	67.75	###	33,625	1,139,046	###	###	0.0
2014-Sep-26 Fri	68.74	68.77	###	68.41			26.6	26.6	###
2014-Sep-25 Thu	69.27	69.86	###	69.23	23,173	###	###	###	4.9
2014-Sep-24 Wed	69.4	69.4	###	###	25,324	878,742	32.2	32.2	0.0
2014-Sep-23 Tue	###	69.74	###	###	37,772	###	74.3	74.3	0.0
2014-Sep-22 Mon	###	###	68.85	###	38,274	1,317,582	29.4	29.4	0.0
2014-Sep-19 Fri	###	###	69.7	###	177,053	###	###	###	0.0
2014-Sep-18 Thu	69.5	###	###	69.7	35,145	0	###	###	5.0
2014-Sep-17 Wed	70.26	70.41	69.5	###	49,840	3,486,557	31.4	31.4	0.0
2014-Sep-16 Tue	70.5	70.54	###	###	47,322	1,669,046	###	###	0.0
2014-Sep-15 Mon	###	###	70.47	70.54	36,522	1,286,852	###	###	5.0
2014-Sep-12 Fri	###	###	###	###	195,126	0	24.1	24.1	0.0
2014-Sep-11 Thu	71.85	71.85	###	###	43,882	###	###	###	0.0
2014-Sep-10 Wed	71.71	71.73	71.5	###	207,350	14,849,370	###	###	0.0
2014-Sep-09 Tue	71.81	###	###	###	15,623	0	###	###	0.0
2014-Sep-08 Mon	###	###	71.56	71.71	32,459	1,161,383	###	###	5.1
2014-Sep-05 Fri	72.45	72.45	71.83	71.89	272,529	19,660,242	28.7	28.7	###
2014-Sep-04 Thu	72.54	###	###	###	13,127	0	30.0	30.0	0.0
2014-Sep-03 Wed	###	72.8	72.51	72.51			29.6	29.6	###
2014-Sep-02 Tue	###	72.4	###	72.4			###	###	###
2014-Sep-01 Mon	###	###	###	###	14,527	0	###	###	0.0
2014-Aug-29 Fri	71.81	###	71.81	71.89	42,443	###	70.6	70.6	###
2014-Aug-28 Thu	72.24	72.24	71.85	71.85			###	###	5.1
2014-Aug-27 Wed	71.85	###	71.85	72.2	71,589	###	###	###	5.2
2014-Aug-26 Tue	###	###	71.71	71.83			30.1	30.1	###
2014-Aug-25 Mon	###	###	71.73	71.84	38,028	1,363,874	29.7	29.7	###
2014-Aug-22 Fri	71.85	72.41	71.85	###	89,444	###	72.0	72.0	0.0
2014-Aug-21 Thu	72.25	72.4	71.84	71.85			###	###	5.1
2014-Aug-20 Wed	71.82	###	71.59	###			72.0	72.0	0.0
2014-Aug-19 Tue	71.41	###	71.23	###			###	###	0.0
2014-Aug-18 Mon	70.87	###	70.78	###	22,573	798,858	###	###	0.0
2014-Aug-15 Fri	###	###	###	70.77			###	###	5.1
2014-Aug-14 Thu	###	###	70.23	###			###	###	0.0
2014-Aug-13 Wed	70.25	70.25	###	###			27.2	27.2	0.0
2014-Aug-12 Tue	###	###	69.5	###			###	###	0.0
2014-Aug-11 Mon	69.8	69.81	###	69.42	34,946	###	29.4	29.4	5.0
2014-Aug-08 Fri	###	###	###	###	40,223	0	29.2	29.2	0.0
2014-Aug-07 Thu	###	70.26	69.75	###			71.8	71.8	0.0
2014-Aug-06 Wed	###	###	69.81	###			31.5	31.5	0.0
2014-Aug-05 Tue	70.59	70.59	###	###			32.5	32.5	0.0
2014-Aug-04 Mon	70.54	70.54	70.2	###			###	###	0.0
2014-Aug-01 Fri	###	###	70.42	70.57	41,557	1,463,221	24.0	24.0	###
2014-Jul-31 Thu	71.59	###	71.45	71.47	38,459	1,373,947	32.0	32.0	###
2014-Jul-30 Wed	###	71.55	###	###	27,975	###	###	###	0.0
2014-Jul-29 Tue	###	###	70.75	###			68.7	68.7	0.0
2014-Jul-28 Mon	71	71	70.58	###	12,480	883,459	###	###	0.0
2014-Jul-25 Fri	71	71.2	70.77	###			###	###	0.0
2014-Jul-24 Thu	70.75	71.21	70.75	###	29,841	###	###	###	0.0
2014-Jul-23 Wed	70.5	###	70.5	70.73	27,951	985,272	68.0	68.0	5.1
2014-Jul-22 Tue	70.4	70.44	70.28	70.4	10,123	712,254	###	###	5.0
2014-Jul-21 Mon	70.55	###	###	70.45			###	###	5.0
2014-Jul-18 Fri	###	70.24	69.75	###			66.9	66.9	0.0
2014-Jul-17 Thu	70.4	###	70.22	70.22	27,975	###	###	###	5.0
2014-Jul-16 Wed	70.2	70.2	69.88	###	17,847	###	29.4	29.4	0.0
2014-Jul-15 Tue	###	###	69.78	69.88	13,447	###	###	###	###
2014-Jul-14 Mon	69.7	70.2	69.7	###	26,828	###	###	###	0.0
2014-Jul-11 Fri	###	69.88	###	###	22,454	784,542	71.1	71.1	0.0
2014-Jul-10 Thu	69.79	69.79	69.29	69.52	34,480	###	###	###	5.0
2014-Jul-09 Wed	69.5	###	###	###			###	###	0.0
2014-Jul-08 Tue	70.2	70.2	69.85	###			33.3	33.3	0.0
2014-Jul-07 Mon	70.48	70.5	###	###			###	###	0.0
2014-Jul-04 Fri	###	70.27	###	70.26			72.2	72.2	5.0
2014-Jul-03 Thu	69.21	69.84	69.21	69.72	18,073	1,256,525	70.3	70.3	###
2014-Jul-02 Wed	###	69.24	###	###	20,673	###	81.3	81.3	0.0
2014-Jul-01 Tue	###	###	###	###	29,022	0	16.3	16.3	0.0
2014-Jun-30 Mon	70	70	###	###			29.0	29.0	0.0
2014-Jun-27 Fri	69.82	70.24	69.71	69.72			###	###	###
2014-Jun-26 Thu	###	###	69.53	###	18,380	638,980	###	###	0.0
2014-Jun-25 Wed	###	###	68.83	###	32,321	1,112,327	27.9	27.9	0.0
2014-Jun-24 Tue	69.79	69.79	###	###	16,778	###	###	###	0.0
2014-Jun-23 Mon	###	69.84	###	###			###	###	0.0
2014-Jun-20 Fri	69.74	69.74	69.21	69.21	20,275	###	###	###	###
2014-Jun-19 Thu	###	###	69.27	69.77	18,370	636,244	25.4	25.4	###
2014-Jun-18 Wed	###	69.22	68.8	68.82			###	###	4.9
2014-Jun-17 Tue	69.53	69.53	68.86	###			23.9	23.9	0.0
2014-Jun-16 Mon	69.27	69.27	68.72	###	23,152	1,597,372	###	###	0.0
2014-Jun-13 Fri	###	69.2	###	###			72.7	72.7	0.0
2014-Jun-12 Thu	###	###	###	69.42			33.0	33.0	5.0
2014-Jun-11 Wed	###	###	69.59	69.59			###	###	###
2014-Jun-10 Tue	70	###	69.83	69.88			###	###	###
2014-Jun-06 Fri	69.79	###	69.58	69.58			###	###	###
2014-Jun-05 Thu	###	###	###	69.44	38,084	0	28.0	28.0	###
2014-Jun-04 Wed	###	###	69.53	69.53			###	###	###
2014-Jun-03 Tue	70.52	70.52	###	###	27,720	###	###	###	0.0
2014-Jun-02 Mon	70.25	70.5	###	70.5	20,877	###	73.7	73.7	5.0
2014-May-30 Fri	70.88	70.88	70.24	70.28	41,020	2,894,371	###	###	###
2014-May-29 Thu	70.5	70.57	70.26	70.49			31.6	31.6	###
2014-May-28 Wed	70.5	70.75	70.5	###			69.5	69.5	0.0
2014-May-27 Tue	70.58	70.58	###	70.44			30.6	30.6	###
2014-May-26 Mon	###	70.45	70.26	70.45	43,349	###	71.4	71.4	5.0
2014-May-23 Fri	###	###	###	###	11,789	0	###	###	0.0
2014-May-22 Thu	69.5	###	69.4	###	17,856	###	###	###	0.0
2014-May-21 Wed	###	69.22	###	69.2	21,985	###	###	###	4.9
2014-May-20 Tue	69.2	69.4	68.8	###			###	###	0.0
2014-May-19 Mon	###	###	###	###	19,356	0	26.4	26.4	0.0
2014-May-16 Fri	###	###	69.88	###			27.3	27.3	0.0
2014-May-15 Thu	###	70.29	69.88	70.21			###	###	###
2014-May-14 Wed	###	70.26	###	###			71.1	71.1	0.0
2014-May-13 Tue	69.59	###	69.59	69.75	29,654	###	73.0	73.0	5.0
2014-May-12 Mon	69.73	69.73	###	69.26	19,444	###	31.1	31.1	4.9
2014-May-09 Fri	###	###	###	69.5			###	###	5.0
2014-May-08 Thu	###	###	###	69.5	24,780	0	74.4	74.4	5.0
2014-May-07 Wed	69.53	69.53	68.83	###	18,224	###	###	###	0.0
2014-May-06 Tue	69.51	69.74	69.4	69.58			71.3	71.3	###
2014-May-05 Mon	69.81	###	###	###			###	###	0.0
2014-May-02 Fri	###	###	###	###	37,378	0	###	###	0.0
2014-May-01 Thu	###	###	###	###			30.9	30.9	0.0
2014-Apr-30 Wed	###	70.27	69.42	70			31.6	31.6	5.0
2014-Apr-29 Tue	70.81	70.81	69.46	69.55			26.7	26.7	5.0
2014-Apr-28 Mon	70	70.45	###	###			77.3	77.3	0.0
2014-Apr-24 Thu	###	70.29	70	###			69.5	69.5	0.0
2014-Apr-23 Wed	69.8	###	69.8	###	25,028	873,477	72.6	72.6	0.0
2014-Apr-22 Tue	69.22	###	69.22	69.53			78.5	78.5	###
2014-Apr-17 Thu	###	###	###	69.22	19,483	0	75.4	75.4	4.9
2014-Apr-16 Wed	###	68.88	68.58	68.77			67.5	67.5	4.9
2014-Apr-15 Tue	68.29	###	68.21	68.41	26,958	###	###	###	###
2014-Apr-14 Mon	###	###	###	###			28.5	28.5	0.0
2014-Apr-11 Fri	###	###	68.89	###			###	###	0.0
2014-Apr-10 Thu	69.75	###	69.57	69.57	29,355	###	###	###	###
2014-Apr-09 Wed	###	69.56	###	69.43	14,849	516,448	###	###	###
2014-Apr-08 Tue	###	###	68.45	68.72	19,043	651,746	###	###	4.9
2014-Apr-07 Mon	###	###	68.52	68.78			###	###	4.9
2014-Apr-04 Fri	###	69.22	###	69.22			###	###	4.9
2014-Apr-03 Thu	###	68.83	###	###	26,882	925,144	81.0	81.0	0.0
2014-Apr-02 Wed	###	69.27	###	###	16,270	###	17.2	17.2	0.0
2014-Apr-01 Tue	###	###	###	68.41	24,745	0	36.1	36.1	###
2014-Mar-31 Mon	###	69.24	###	69.24			71.5	71.5	4.9
2014-Mar-28 Fri	68.75	68.75	68.29	###	11,949	818,745	###	###	0.0
2014-Mar-27 Thu	68.48	68.5	###	###	22,884	783,777	###	###	0.0
2014-Mar-26 Wed	68.28	###	68.28	68.8	29,554	1,008,973	###	###	4.9
2014-Mar-25 Tue	68.43	68.43	###	68.24	30,752	1,052,179	###	###	4.9
2014-Mar-24 Mon	###	###	###	###	49,782	0	###	###	0.0
2014-Mar-21 Fri	###	###	###	###			28.6	28.6	0.0
2014-Mar-20 Thu	68.48	68.48	###	67.8			30.5	30.5	4.8
2014-Mar-19 Wed	68.4	68.55	###	68.49	33,386	###	###	###	4.9
2014-Mar-18 Tue	68.89	68.89	###	###	18,182	626,278	26.9	26.9	0.0
2014-Mar-17 Mon	###	###	###	###			###	###	0.0
2014-Mar-14 Fri	68.75	68.75	###	68.23	18,026	619,643	###	###	###
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	68.78	19,359	0	28.7	28.7	4.9
2014-Mar-11 Tue	###	###	###	###	27,371	0	24.9	24.9	0.0
2014-Mar-10 Mon	69.77	69.77	###	###	18,886	###	###	###	0.0
2014-Mar-07 Fri	69.71	69.83	69.7	69.74	12,977	905,340	68.2	68.2	###
2014-Mar-06 Thu	69.55	69.56	###	69.48			29.5	29.5	5.0
2014-Mar-05 Wed	###	###	###	69.52	15,950	0	74.0	74.0	5.0
2014-Mar-04 Tue	68.45	###	68.27	###	13,224	###	###	###	0.0
2014-Mar-03 Mon	68.71	69.49	###	68.59			33.2	33.2	###
2014-Feb-28 Fri	###	69.5	68.76	69.5	17,258	1,193,045	###	###	5.0
2014-Feb-27 Thu	69.5	69.5	68.8	68.88			###	###	###
2014-Feb-26 Wed	69.5	69.5	###	69.5	14,354	###	72.8	72.8	5.0
2014-Feb-25 Tue	###	69.48	###	###			79.0	79.0	0.0
2014-Feb-24 Mon	###	###	###	###	25,429	0	###	###	0.0
2014-Feb-21 Fri	###	###	68.83	68.89			###	###	###
2014-Feb-20 Thu	68.5	###	68.47	68.54	22,774	###	###	###	4.9
2014-Feb-19 Wed	68.5	###	68.4	68.41	39,271	###	35.0	35.0	###
2014-Feb-18 Tue	68.25	68.4	68.2	###			###	###	0.0
2014-Feb-17 Mon	###	###	###	###	28,726	0	75.3	75.3	0.0
2014-Feb-14 Fri	###	###	###	###			###	###	0.0
2014-Feb-13 Thu	###	67.7	###	###			###	###	0.0
2014-Feb-12 Wed	66.89	###	###	###			###	###	0.0
2014-Feb-11 Tue	###	###	65.86	66.54			###	###	4.8
2014-Feb-10 Mon	###	###	###	###	42,178	0	###	###	0.0
2014-Feb-07 Fri	###	###	###	###	20,577	0	###	###	0.0
2014-Feb-06 Thu	64.73	64.84	###	64.81			67.1	67.1	###
2014-Feb-05 Wed	###	###	63.86	64.4	22,447	###	28.3	28.3	###
2014-Feb-04 Tue	###	###	64.4	64.44			28.8	28.8	4.6
2014-Feb-03 Mon	65.82	###	65.28	###	17,856	###	74.6	74.6	0.0
2014-Jan-31 Fri	65.7	###	###	65.58			###	###	4.7
2014-Jan-30 Thu	###	###	###	65.52			###	###	###
2014-Jan-29 Wed	###	###	###	###	31,573	0	###	###	0.0
2014-Jan-28 Tue	###	###	65.29	65.5			###	###	4.7
2014-Jan-24 Fri	66.57	67.4	66.26	67.4	36,221	2,420,649	82.7	82.7	4.8
2014-Jan-23 Thu	###	67.24	###	66.49	10,046	337,746	###	###	###
2014-Jan-22 Wed	67.4	67.4	66.81	###			31.6	31.6	0.0
2014-Jan-21 Tue	66.5	###	66.5	###			###	###	0.0
2014-Jan-20 Mon	67.24	###	66.58	###			27.9	27.9	0.0
2014-Jan-17 Fri	67.26	67.26	66.8	###	10,188	###	###	###	0.0
2014-Jan-16 Thu	66.71	###	###	###			###	###	0.0
2014-Jan-15 Wed	66.55	###	###	66.22			###	###	4.7
2014-Jan-14 Tue	66.71	66.71	65.8	65.89	36,172	2,396,575	25.6	25.6	###
2014-Jan-13 Mon	###	###	66.84	###	14,727	492,176	###	###	0.0
2014-Jan-10 Fri	###	###	###	###	3,775	0	72.2	72.2	0.0
2014-Jan-09 Thu	###	###	###	###	14,547	0	###	###	0.0
2014-Jan-08 Wed	67.5	67.57	###	###	6,782	229,129	###	###	0.0
2014-Jan-07 Tue	67.74	67.74	67.26	67.26	14,374	970,245	###	###	4.8
2014-Jan-06 Mon	67.71	67.72	67.22	67.26			###	###	4.8
2014-Jan-03 Fri	###	###	###	67.54			28.1	28.1	4.8
2014-Jan-02 Thu	###	###	67.53	###	16,288	###	18.0	18.0	0.0
2013-Dec-31 Tue	68.87	68.87	###	68.7	3,174	###	###	###	4.9
2013-Dec-30 Mon	68.28	###	68.28	###	12,855	###	###	###	0.0
2013-Dec-27 Fri	68.78	###	68.28	68.29			23.7	23.7	4.9
2013-Dec-24 Tue	68.2	###	###	###			68.8	68.8	0.0
2013-Dec-23 Mon	67.51	###	67.4	67.78	15,158	510,824	69.5	69.5	###
2013-Dec-20 Fri	66.86	###	###	###	19,423	0	68.9	68.9	0.0
2013-Dec-19 Thu	65.55	66.55	65.55	66.55	24,728	1,633,284	78.4	78.4	###
2013-Dec-18 Wed	65.55	65.75	65.2	65.26	13,941	912,786	30.3	30.3	###
2013-Dec-17 Tue	65.77	65.77	###	65.43			###	###	###
2013-Dec-16 Mon	65.7	65.7	64.88	###	21,726	###	###	###	0.0
2013-Dec-13 Fri	###	###	###	###	16,155	0	###	###	0.0
2013-Dec-12 Thu	65.5	###	64.4	###			###	###	0.0
2013-Dec-11 Wed	###	65.85	###	65.43			###	###	###
2013-Dec-10 Tue	65.88	66.5	65.82	65.82	15,773	1,043,541	37.7	37.7	###
2013-Dec-09 Mon	###	66.82	65.73	65.88			###	###	4.7
2013-Dec-06 Fri	66.8	66.8	###	66.42	99,846	3,334,856	23.8	23.8	4.7
2013-Dec-05 Thu	###	###	###	66.77	10,244	0	29.0	29.0	###
2013-Dec-04 Wed	###	67.52	66.76	67.52			73.2	73.2	4.8
2013-Dec-03 Tue	67.5	###	###	###	19,140	0	###	###	0.0
2013-Dec-02 Mon	###	68.48	67.45	67.5	17,522	1,190,882	34.2	34.2	###
2013-Nov-29 Fri	###	###	67.89	###	13,082	###	###	###	0.0
2013-Nov-28 Thu	###	###	68.29	###			33.7	33.7	0.0
2013-Nov-27 Wed	68.5	###	###	###			###	###	0.0
2013-Nov-26 Tue	68.5	68.79	68.48	68.72			76.5	76.5	4.9
2013-Nov-25 Mon	68.24	68.78	68.24	68.55			###	###	###
2013-Nov-22 Fri	###	68.52	###	###			###	###	0.0
2013-Nov-21 Thu	###	###	67.5	67.8	10,450	352,687	###	###	4.8
2013-Nov-20 Wed	###	###	67.79	###			26.3	26.3	0.0
2013-Nov-19 Tue	###	###	68.5	68.55	25,388	###	###	###	###
2013-Nov-18 Mon	###	###	###	68.88	16,957	0	39.6	39.6	###
2013-Nov-15 Fri	68.5	###	68.42	###	24,346	832,876	71.2	71.2	0.0
2013-Nov-14 Thu	68.7	68.81	###	68.53			###	###	###
2013-Nov-13 Wed	###	###	67.89	67.89	13,582	461,040	###	###	###
2013-Nov-12 Tue	69.2	###	###	###	15,958	0	34.1	34.1	0.0
2013-Nov-11 Mon	###	###	68.78	68.84			###	###	4.9
2013-Nov-08 Fri	69.23	69.23	68.79	###	11,349	###	27.4	27.4	0.0
2013-Nov-07 Thu	###	69.25	###	###			###	###	0.0
2013-Nov-06 Wed	###	69.42	68.78	###	35,787	2,472,881	###	###	0.0
2013-Nov-05 Tue	###	###	###	###			69.6	69.6	0.0
2013-Nov-04 Mon	68.57	69.53	68.51	68.51	22,978	1,585,941	42.6	42.6	###
2013-Nov-01 Fri	69.49	69.49	68.77	68.88	53,681	###	###	###	###
2013-Oct-31 Thu	69.53	69.53	68.76	###	9,149	###	###	###	0.0
2013-Oct-30 Wed	###	###	###	###	20,874	0	28.6	28.6	0.0
2013-Oct-29 Tue	69.58	69.59	68.82	68.82	16,459	1,139,045	27.7	27.7	4.9
2013-Oct-28 Mon	69.24	69.57	###	69.28	36,280	###	71.9	71.9	4.9
2013-Oct-25 Fri	###	###	68.5	68.56			###	###	4.9
2013-Oct-24 Thu	###	###	68.21	68.47	13,256	###	###	###	###
2013-Oct-23 Wed	###	###	###	68.21			###	###	4.9
2013-Oct-22 Tue	68.75	68.75	68.21	###	40,723	###	###	###	0.0
2013-Oct-21 Mon	68.2	68.28	###	###			###	###	0.0
2013-Oct-18 Fri	67.51	67.75	67.49	###	22,784	1,540,654	###	###	0.0
2013-Oct-17 Thu	67.42	###	###	###			30.0	30.0	0.0
2013-Oct-16 Wed	###	###	###	###	8,741	0	72.1	72.1	0.0
2013-Oct-15 Tue	###	###	66.82	###	16,776	560,486	###	###	0.0
2013-Oct-14 Mon	66.51	66.79	###	66.79			###	###	###
2013-Oct-11 Fri	###	###	###	66.51	16,087	0	73.2	73.2	###
2013-Oct-10 Thu	###	65.5	###	65.43	13,286	###	###	###	###
2013-Oct-09 Wed	###	###	65.26	65.5			71.0	71.0	4.7
2013-Oct-08 Tue	65.55	65.56	65.27	65.48	11,529	###	33.2	33.2	4.7
2013-Oct-07 Mon	66.29	###	65.51	###			30.7	30.7	0.0
2013-Oct-04 Fri	###	###	66.23	66.29			###	###	###
2013-Oct-03 Thu	66.4	###	66.4	###			###	###	0.0
2013-Oct-02 Wed	###	###	66.24	###			17.9	17.9	0.0
2013-Oct-01 Tue	###	###	###	###	20,656	0	###	###	0.0
2013-Sep-30 Mon	68.5	68.5	67.51	###			32.5	32.5	0.0
2013-Sep-27 Fri	###	###	68.47	68.52	24,345	833,451	28.2	28.2	4.9
2013-Sep-26 Thu	67.47	68.49	67.47	68.49			80.3	80.3	4.9
2013-Sep-25 Wed	###	68.22	###	###	10,524	358,973	64.1	64.1	0.0
2013-Sep-24 Tue	67.86	###	67.43	###	7,122	###	76.5	76.5	0.0
2013-Sep-23 Mon	###	68.2	67.52	68.2	8,173	###	###	###	###
2013-Sep-20 Fri	68.59	68.59	###	###			27.6	27.6	0.0
2013-Sep-19 Thu	###	###	68.27	68.41	8,388	286,324	25.7	25.7	###
2013-Sep-18 Wed	67.81	67.85	67.51	###	10,046	###	38.7	38.7	0.0
2013-Sep-17 Tue	###	###	67.47	67.88	11,321	###	35.6	35.6	4.8
2013-Sep-16 Mon	67.41	###	67.41	67.82	31,659	###	76.9	76.9	4.8
2013-Sep-13 Fri	67.5	###	67.26	67.42	22,774	765,889	###	###	4.8
2013-Sep-12 Thu	###	###	67.51	67.85	19,643	663,049	###	###	###
2013-Sep-11 Wed	67.75	###	###	67.51			28.7	28.7	4.8
2013-Sep-10 Tue	67.22	###	###	67.25	15,387	0	###	###	###
2013-Sep-09 Mon	###	66.89	66.5	66.85			###	###	4.8
2013-Sep-06 Fri	66.5	66.5	###	66.26			28.8	28.8	4.7
2013-Sep-05 Thu	###	###	###	###	16,471	0	26.8	26.8	0.0
2013-Sep-04 Wed	###	###	66.43	###			###	###	0.0
2013-Sep-03 Tue	###	###	###	###	16,952	0	68.5	68.5	0.0
2013-Sep-02 Mon	###	66.88	###	66.8			74.7	74.7	###
2013-Aug-30 Fri	65.4	65.89	###	65.89	591,524	19,487,758	###	###	###
2013-Aug-29 Thu	65.26	65.76	###	65.48	21,321	###	###	###	4.7
2013-Aug-28 Wed	###	65.73	65.23	###	783,328	###	28.4	28.4	0.0
2013-Aug-27 Tue	65.26	###	65.26	###			###	###	0.0
2013-Aug-26 Mon	###	66.2	65.84	###	28,045	###	35.2	35.2	0.0
2013-Aug-23 Fri	###	###	###	65.89	11,474	0	74.6	74.6	###
2013-Aug-22 Thu	###	###	64.5	###	10,781	347,687	###	###	0.0
2013-Aug-21 Wed	###	65.48	###	65.48	11,746	###	73.3	73.3	4.7
2013-Aug-20 Tue	65.5	65.5	64.89	###			###	###	0.0
2013-Aug-19 Mon	###	65.88	###	65.88	12,482	411,157	79.3	79.3	4.7
2013-Aug-16 Fri	###	65.5	###	###			70.2	70.2	0.0
2013-Aug-15 Thu	###	###	###	###	10,624	0	###	###	0.0
2013-Aug-14 Wed	###	###	###	65.75	10,822	0	33.4	33.4	###
2013-Aug-13 Tue	###	65.87	###	65.87	21,142	###	70.5	70.5	###
2013-Aug-12 Mon	###	###	###	###	27,956	0	69.3	69.3	0.0
2013-Aug-09 Fri	64.74	64.74	###	###			###	###	0.0
2013-Aug-08 Thu	###	64.71	###	64.42	10,823	350,178	71.9	71.9	###
2013-Aug-07 Wed	64.89	64.89	63.78	63.78			###	###	4.6
2013-Aug-06 Tue	###	###	64.84	###			34.1	34.1	0.0
2013-Aug-05 Mon	###	###	###	###			32.7	32.7	0.0
2013-Aug-02 Fri	64.4	###	64.4	###			###	###	0.0
2013-Aug-01 Thu	###	64.81	###	###	11,850	###	###	###	0.0
2013-Jul-31 Wed	###	64.87	64.5	64.5			30.3	30.3	4.6
2013-Jul-30 Tue	64.27	64.55	###	###			71.3	71.3	0.0
2013-Jul-29 Mon	###	64.43	64.21	64.25	18,847	###	###	###	###
2013-Jul-26 Fri	64.2	64.48	###	64.24	11,441	368,857	###	###	4.6
2013-Jul-25 Thu	64.49	64.49	63.86	###	9,479	###	###	###	0.0
2013-Jul-24 Wed	###	###	###	###	7,470	0	68.7	68.7	0.0
2013-Jul-23 Tue	###	###	63.8	63.84			###	###	4.6
2013-Jul-22 Mon	###	###	###	###			73.6	73.6	0.0
2013-Jul-19 Fri	63.7	63.7	63.24	###	16,986	###	26.4	26.4	0.0
2013-Jul-18 Thu	###	###	63.54	63.59	53,981	1,714,976	###	###	4.5
2013-Jul-17 Wed	###	###	###	63.48	11,255	0	###	###	4.5
2013-Jul-16 Tue	###	###	###	63.59	14,475	0	29.2	29.2	4.5
2013-Jul-15 Mon	###	###	63.23	63.4			23.5	23.5	4.5
2013-Jul-12 Fri	###	###	###	63.52	12,741	0	25.4	25.4	4.5
2013-Jul-11 Thu	###	63.23	###	63.23			66.4	66.4	###
2013-Jul-10 Wed	###	###	###	###	13,170	0	29.2	29.2	0.0
2013-Jul-09 Tue	###	###	61.83	###	16,676	###	26.5	26.5	0.0
2013-Jul-08 Mon	61.72	61.84	###	###	13,640	421,748	29.8	29.8	0.0
2013-Jul-05 Fri	61.74	61.78	61.52	61.77	53,042	###	###	###	4.4
2013-Jul-04 Thu	###	###	###	###	9,685	0	64.8	64.8	0.0
2013-Jul-03 Wed	###	###	###	###			###	###	0.0
2013-Jul-02 Tue	60.73	###	60.73	61.22			###	###	4.4
2013-Jul-01 Mon	61.5	61.5	###	###	18,774	###	###	###	0.0
2013-Jun-28 Fri	###	###	###	61.7	15,888	0	27.2	27.2	4.4
2013-Jun-27 Thu	###	###	###	###	29,371	0	71.1	71.1	0.0
2013-Jun-26 Wed	60.55	###	60.5	###	24,770	###	###	###	0.0
2013-Jun-25 Tue	###	###	59.46	59.74	26,446	###	###	###	4.3
2013-Jun-24 Mon	60.45	60.55	59.88	###	26,550	###	###	###	0.0
2013-Jun-21 Fri	###	###	###	60.77			###	###	###
2013-Jun-20 Thu	61.5	61.57	###	###	54,155	###	###	###	0.0
2013-Jun-19 Wed	62.7	62.7	61.76	###	11,040	###	###	###	0.0
2013-Jun-18 Tue	61.8	61.8	61.2	61.55			###	###	###
2013-Jun-17 Mon	###	61.72	60.73	61.45	8,456	###	###	###	###
2013-Jun-14 Fri	60.2	###	60.2	###			###	###	0.0
2013-Jun-13 Thu	###	###	###	60.23	17,581	0	39.0	39.0	4.3
2013-Jun-12 Wed	60.89	60.89	60.4	60.5			29.8	29.8	###
2013-Jun-11 Tue	61.56	61.56	60.81	###	12,978	794,058	26.9	26.9	0.0
2013-Jun-07 Fri	###	###	60.7	###	25,178	764,152	###	###	0.0
2013-Jun-06 Thu	61.75	61.75	61.28	61.42			###	###	4.4
2013-Jun-05 Wed	###	###	###	###	6,940	0	23.1	23.1	0.0
2013-Jun-04 Tue	###	###	62.4	62.78			###	###	4.5
2013-Jun-03 Mon	63.46	63.46	62.72	62.75	20,675	1,304,385	###	###	4.5
2013-May-31 Fri	63.4	###	63.25	###			30.1	30.1	0.0
2013-May-30 Thu	###	###	62.86	###			28.1	28.1	0.0
2013-May-29 Wed	63.78	63.79	63.44	###	12,259	779,856	27.1	27.1	0.0
2013-May-28 Tue	63.41	###	###	63.54	18,821	0	68.4	68.4	4.5
2013-May-27 Mon	###	###	###	63.53			###	###	4.5
2013-May-24 Fri	65.2	65.2	###	###	23,478	765,382	###	###	0.0
2013-May-23 Thu	65.88	###	###	###	32,889	0	31.3	31.3	0.0
2013-May-22 Wed	66.49	66.52	###	###			32.9	32.9	0.0
2013-May-21 Tue	66.41	66.41	###	66.22			35.2	35.2	4.7
2013-May-20 Mon	66.4	###	66.4	###	9,980	###	77.0	77.0	0.0
2013-May-17 Fri	###	###	###	###			###	###	0.0
2013-May-16 Thu	66.57	###	###	###			###	###	0.0
2013-May-15 Wed	###	###	###	###	8,972	0	###	###	0.0
2013-May-14 Tue	66.83	66.85	66.7	66.74			###	###	4.8
2013-May-13 Mon	67.21	67.21	66.43	66.44			###	###	4.7
2013-May-10 Fri	66.82	###	###	###	18,341	0	###	###	0.0
2013-May-09 Thu	66.5	66.5	###	66.2			###	###	4.7
2013-May-08 Wed	66.24	66.25	###	66.25			63.9	63.9	4.7
2013-May-07 Tue	###	###	65.22	65.59			29.0	29.0	4.7
2013-May-06 Mon	65.42	66.2	65.42	65.7			###	###	4.7
2013-May-03 Fri	###	###	65.4	65.55	11,755	384,388	###	###	4.7
2013-May-02 Thu	65.78	65.78	###	###	9,346	307,389	33.7	33.7	0.0
2013-May-01 Wed	66.51	66.51	65.75	65.78			26.3	26.3	4.7
2013-Apr-30 Tue	###	###	###	###			74.5	74.5	0.0
2013-Apr-29 Mon	###	###	###	65.2			73.5	73.5	4.7
2013-Apr-26 Fri	65.2	65.41	###	###			###	###	0.0
2013-Apr-24 Wed	64.44	###	###	###	22,479	0	69.1	69.1	0.0
2013-Apr-23 Tue	63.28	###	63.28	63.81	6,829	###	80.7	80.7	4.6
2013-Apr-22 Mon	63.53	63.53	###	###			###	###	0.0
2013-Apr-19 Fri	62.55	63.21	62.55	62.8			67.7	67.7	4.5
2013-Apr-18 Thu	63.8	63.8	62.78	62.86	7,653	484,358	36.2	36.2	4.5
2013-Apr-17 Wed	###	###	###	63.79	7,871	0	###	###	###
2013-Apr-16 Tue	###	###	###	###	15,426	0	###	###	0.0
2013-Apr-15 Mon	63.8	63.8	###	###			41.5	41.5	0.0
2013-Apr-12 Fri	###	###	###	###			###	###	0.0
2013-Apr-11 Thu	###	###	63.71	63.75			###	###	###
2013-Apr-10 Wed	63.85	63.85	63.28	###	23,071	###	###	###	0.0
2013-Apr-09 Tue	###	63.5	###	63.5			###	###	4.5
2013-Apr-08 Mon	###	###	62.42	###			26.6	26.6	0.0
2013-Apr-05 Fri	62.78	###	###	###	8,388	0	###	###	0.0
2013-Apr-04 Thu	###	###	62.55	###			39.5	39.5	0.0
2013-Apr-03 Wed	###	###	###	63.21			29.6	29.6	###
2013-Apr-02 Tue	###	###	63.5	###	44,871	1,424,654	20.0	20.0	0.0
2013-Mar-28 Thu	###	###	###	###			###	###	0.0
2013-Mar-27 Wed	###	###	63.75	###	44,249	###	72.3	72.3	0.0
2013-Mar-26 Tue	###	###	63.54	###	23,840	###	29.4	29.4	0.0
2013-Mar-25 Mon	64.53	64.53	###	64.21	33,971	1,096,074	###	###	###
2013-Mar-22 Fri	63.76	###	63.44	###			85.5	85.5	0.0
2013-Mar-21 Thu	###	64.5	###	63.81			###	###	4.6
2013-Mar-20 Wed	###	###	63.44	###			###	###	0.0
2013-Mar-19 Tue	###	###	###	###	20,257	0	24.9	24.9	0.0
2013-Mar-18 Mon	65.44	65.44	64.47	64.49	17,574	###	###	###	###
2013-Mar-15 Fri	64.89	65.7	64.89	65.7			72.8	72.8	4.7
2013-Mar-14 Thu	65.87	65.87	64.71	64.71			25.3	25.3	4.6
2013-Mar-13 Wed	65.23	###	65.23	65.43			###	###	###
2013-Mar-12 Tue	###	66.28	65.72	65.83			###	###	4.7
2013-Mar-11 Mon	66.23	66.23	65.73	###			25.8	25.8	0.0
2013-Mar-08 Fri	65.53	65.86	65.53	65.76	55,487	###	69.5	69.5	4.7
2013-Mar-07 Thu	###	###	###	###	10,288	0	25.1	25.1	0.0
2013-Mar-06 Wed	###	###	65.56	###	15,877	520,448	###	###	0.0
2013-Mar-05 Tue	###	###	###	###			74.3	74.3	0.0
2013-Mar-04 Mon	###	###	###	###			###	###	0.0
2013-Mar-01 Fri	###	###	64.76	###			33.8	33.8	0.0
2013-Feb-28 Thu	###	###	64.85	###	6,880	223,083	###	###	0.0
2013-Feb-27 Wed	64.5	64.82	###	###	6,621	214,586	###	###	0.0
2013-Feb-26 Tue	###	###	63.75	###	23,175	###	29.7	29.7	0.0
2013-Feb-25 Mon	###	64.78	###	64.71	10,874	###	77.4	77.4	4.6
2013-Feb-22 Fri	###	64.52	###	###			###	###	0.0
2013-Feb-21 Thu	65.4	65.4	63.71	63.72			27.1	27.1	###
2013-Feb-20 Wed	###	65.22	###	###			###	###	0.0
2013-Feb-19 Tue	64.73	###	###	###			74.1	74.1	0.0
2013-Feb-18 Mon	###	64.7	64.45	###			35.2	35.2	0.0
2013-Feb-15 Fri	###	###	63.89	###			###	###	0.0
2013-Feb-14 Thu	63.71	###	###	###			72.9	72.9	0.0
2013-Feb-13 Wed	63.5	63.78	63.49	###	8,926	###	###	###	0.0
2013-Feb-12 Tue	63.5	###	###	###	5,842	0	###	###	0.0
2013-Feb-11 Mon	###	###	###	63.2			27.0	27.0	4.5
2013-Feb-08 Fri	62.84	63.27	62.84	63.24	45,585	###	72.1	72.1	4.5
2013-Feb-07 Thu	###	62.8	62.45	62.8	28,982	###	69.4	69.4	4.5
2013-Feb-06 Wed	62.5	###	62.45	62.58	5,554	173,423	68.1	68.1	4.5
2013-Feb-05 Tue	62.48	62.48	###	62.24	15,043	469,943	31.7	31.7	4.4
2013-Feb-04 Mon	63.8	63.8	62.4	62.48			20.1	20.1	4.5
2013-Feb-01 Fri	62.43	###	62.4	###			###	###	0.0
2013-Jan-31 Thu	62.2	62.41	###	###			32.3	32.3	0.0
2013-Jan-30 Wed	62.24	###	62.2	62.27			###	###	4.4
2013-Jan-29 Tue	62.42	62.45	###	62.2			30.1	30.1	4.4
2013-Jan-25 Fri	61.45	61.55	###	61.48			###	###	###
2013-Jan-24 Thu	60.86	61.24	60.86	61.2			###	###	###
2013-Jan-23 Wed	60.8	61.2	60.8	61.2			77.2	77.2	###
2013-Jan-22 Tue	60.83	###	###	60.75	37,746	0	37.6	37.6	###
2013-Jan-21 Mon	60.75	###	###	60.76	13,753	0	71.1	71.1	###
2013-Jan-18 Fri	###	###	###	60.73	10,570	0	26.6	26.6	4.3
2013-Jan-17 Thu	60.25	60.88	60.25	60.59			77.7	77.7	4.3
2013-Jan-16 Wed	###	###	###	###	12,942	0	66.0	66.0	0.0
2013-Jan-15 Tue	###	60.45	###	###			###	###	0.0
2013-Jan-14 Mon	###	###	###	###			71.8	71.8	0.0
2013-Jan-11 Fri	###	60.25	###	###	4,870	###	28.6	28.6	0.0
2013-Jan-10 Thu	59.51	###	59.51	###	7,086	210,843	###	###	0.0
2013-Jan-09 Wed	###	###	59.83	59.87	8,244	###	###	###	###
2013-Jan-08 Tue	60.2	60.88	59.76	59.76			31.2	31.2	4.3
2013-Jan-07 Mon	60.7	60.7	###	###			###	###	0.0
2013-Jan-04 Fri	###	###	###	###	12,425	0	23.0	23.0	0.0
2013-Jan-03 Thu	60.2	###	60.2	###	11,640	###	###	###	0.0
2013-Jan-02 Wed	###	60.25	59.4	###	16,378	###	###	###	0.0
2012-Dec-31 Mon	60.25	###	###	###	5,384	0	###	###	0.0
2012-Dec-28 Fri	60.21	60.45	60.21	###	3,428	###	69.6	69.6	0.0
2012-Dec-27 Thu	60.25	60.25	59.82	###			###	###	0.0
2012-Dec-24 Mon	###	###	59.82	59.82	6,143	###	21.1	21.1	4.3
2012-Dec-21 Fri	###	###	59.55	###	330,882	###	33.9	33.9	0.0
2012-Dec-20 Thu	###	59.87	59.46	###			###	###	0.0
2012-Dec-19 Wed	###	###	###	59.43	10,941	0	28.8	28.8	4.2
2012-Dec-18 Tue	###	59.44	59.28	###	6,627	393,378	###	###	0.0
2012-Dec-17 Mon	59.22	59.22	59	###	1,656	97,886	###	###	0.0
2012-Dec-14 Fri	59.59	59.59	###	59.22			22.1	22.1	4.2
2012-Dec-13 Thu	59.48	59.48	###	###	12,651	376,240	27.1	27.1	0.0
2012-Dec-12 Wed	###	###	###	###	19,441	0	###	###	0.0
2012-Dec-11 Tue	###	###	###	59	12,153	0	###	###	4.2
2012-Dec-10 Mon	58.72	58.88	58.72	58.74			74.8	74.8	4.2
2012-Dec-07 Fri	58.49	###	58.49	###			75.4	75.4	0.0
2012-Dec-06 Thu	58.79	58.79	###	58.23			25.1	25.1	###
2012-Dec-05 Wed	###	58.28	###	58.28			###	###	4.2
2012-Dec-04 Tue	58.25	58.44	###	###	9,985	###	38.7	38.7	0.0
2012-Dec-03 Mon	58.4	58.5	58.21	58.4	10,153	592,478	###	###	###
2012-Nov-30 Fri	###	###	###	###	9,953	0	###	###	0.0
2012-Nov-29 Thu	57.46	###	57.46	###			72.0	72.0	0.0
2012-Nov-28 Wed	57.29	###	###	57.29			###	###	4.1
2012-Nov-27 Tue	###	57.54	###	###			71.7	71.7	0.0
2012-Nov-26 Mon	###	###	###	###	6,144	0	###	###	0.0
2012-Nov-23 Fri	57	57.29	56.79	###			###	###	0.0
2012-Nov-22 Thu	###	###	56.77	###			25.8	25.8	0.0
2012-Nov-21 Wed	56.42	###	55.54	56.4	37,874	###	34.1	34.1	4.0
2012-Nov-20 Tue	56.21	###	56.21	###	4,320	###	###	###	0.0
2012-Nov-19 Mon	56.27	###	###	56.2	16,058	0	###	###	4.0
2012-Nov-16 Fri	56	###	###	56	1,626	0	###	###	4.0
2012-Nov-15 Thu	57	57	###	###			###	###	0.0
2012-Nov-14 Wed	56.75	56.75	56.44	56.7	7,473	###	###	###	###
2012-Nov-13 Tue	57.5	57.5	###	###			31.3	31.3	0.0
2012-Nov-12 Mon	57.4	57.58	57.29	57.52			74.0	74.0	4.1
2012-Nov-09 Fri	57.28	57.58	57.28	57.51	4,923	282,727	###	###	4.1
2012-Nov-08 Thu	57.89	57.89	###	57.54	5,228	151,324	###	###	###
2012-Nov-07 Wed	###	###	57.54	57.58			26.0	26.0	4.1
2012-Nov-06 Tue	57.22	57.54	57.22	57.49	5,541	317,942	###	###	###
2012-Nov-05 Mon	57.2	57.25	###	57.22			###	###	4.1
2012-Nov-02 Fri	###	###	57.2	57.23	9,358	###	###	###	4.1
2012-Nov-01 Thu	###	###	57.25	57.25	9,081	259,943	25.9	25.9	###
2012-Oct-31 Wed	###	###	###	###			###	###	0.0
2012-Oct-30 Tue	58	58	###	57.56			30.9	30.9	###
2012-Oct-29 Mon	57.8	57.8	57.44	57.51	13,376	770,725	27.2	27.2	4.1
2012-Oct-26 Fri	57.86	###	###	57.72			###	###	4.1
2012-Oct-25 Thu	57.75	###	57.75	57.89			###	###	###
2012-Oct-24 Wed	###	###	57.75	57.88			###	###	4.1
2012-Oct-23 Tue	58.21	58.51	58.21	###			71.0	71.0	0.0
2012-Oct-22 Mon	58	58.22	###	###			###	###	0.0
2012-Oct-19 Fri	58.29	58.55	###	58.55	2,245	65,722	66.1	66.1	4.2
2012-Oct-18 Thu	58.5	58.72	###	###	5,622	###	###	###	0.0
2012-Oct-17 Wed	58.49	58.49	###	###	6,677	###	###	###	0.0
2012-Oct-16 Tue	57.76	57.89	###	###			###	###	0.0
2012-Oct-15 Mon	57.46	57.59	###	57.46			73.6	73.6	4.1
2012-Oct-12 Fri	57.75	57.75	57.51	57.55	9,425	###	###	###	###
2012-Oct-11 Thu	###	57.57	57.25	57.57	5,070	###	72.8	72.8	4.1
2012-Oct-10 Wed	57.5	###	57.45	57.58	7,651	219,774	69.7	69.7	4.1
2012-Oct-09 Tue	57.5	57.84	57.5	###			66.8	66.8	0.0
2012-Oct-08 Mon	57.58	###	57.41	57.42			###	###	###
2012-Oct-05 Fri	57.41	57.59	###	57.59			###	###	###
2012-Oct-04 Thu	###	###	###	###			68.3	68.3	0.0
2012-Oct-03 Wed	###	###	56.8	###			###	###	0.0
2012-Oct-02 Tue	###	###	###	###			###	###	0.0
2012-Oct-01 Mon	###	###	###	###	1,220	0	###	###	0.0
2012-Sep-28 Fri	57	###	###	###			###	###	0.0
2012-Sep-27 Thu	###	###	56.55	###			###	###	0.0
2012-Sep-26 Wed	56.85	56.85	###	56.8	8,175	232,374	28.9	28.9	4.1
2012-Sep-25 Tue	57.5	57.5	###	###	4,273	122,848	24.7	24.7	0.0
2012-Sep-24 Mon	57.4	57.4	###	###	7,152	###	###	###	0.0
2012-Sep-21 Fri	57.5	57.5	###	57.41	4,040	116,150	28.1	28.1	###
2012-Sep-20 Thu	###	###	57.25	###	3,784	###	###	###	0.0
2012-Sep-19 Wed	57.23	57.53	###	57.53	13,156	###	70.7	70.7	###
2012-Sep-18 Tue	57.2	###	###	57.28	11,741	0	70.0	70.0	###
2012-Sep-17 Mon	57.44	57.47	57.2	###			###	###	0.0
2012-Sep-14 Fri	56.8	###	56.8	###			69.7	69.7	0.0
2012-Sep-13 Thu	56.8	56.8	56.48	56.5			###	###	4.0
2012-Sep-12 Wed	56.5	56.8	56.5	56.8			###	###	4.1
2012-Sep-11 Tue	###	###	###	###	5,822	0	70.7	70.7	0.0
2012-Sep-10 Mon	56.79	56.79	56.24	56.43	12,274	###	###	###	###
2012-Sep-07 Fri	###	###	###	###			28.7	28.7	0.0
2012-Sep-06 Thu	###	###	###	###			27.4	27.4	0.0
2012-Sep-05 Wed	55.49	###	###	###			80.7	80.7	0.0
2012-Sep-04 Tue	56.29	56.29	###	###			32.0	32.0	0.0
2012-Sep-03 Mon	56	###	55.77	56.25	12,741	355,282	73.7	73.7	4.0
2012-Aug-31 Fri	###	56	55.8	56	6,387	###	72.8	72.8	4.0
2012-Aug-30 Thu	56.44	56.44	55.85	55.85	2,320	130,256	###	###	###
2012-Aug-29 Wed	###	56.44	###	56.44	5,070	143,075	73.4	73.4	###
2012-Aug-28 Tue	###	56.5	56.24	56.42			75.4	75.4	###
2012-Aug-27 Mon	###	###	56.25	56.25	16,281	###	31.2	31.2	4.0
2012-Aug-24 Fri	56.7	56.7	###	56.29	8,325	###	28.1	28.1	###
2012-Aug-23 Thu	57	57.5	56.57	56.72			###	###	###
2012-Aug-22 Wed	###	###	56.43	56.59			33.2	33.2	4.0
2012-Aug-21 Tue	56.45	56.85	###	56.7	9,556	271,629	72.5	72.5	###
2012-Aug-20 Mon	###	56.47	###	56.42			###	###	###
2012-Aug-17 Fri	55.8	###	55.58	###			61.2	61.2	0.0
2012-Aug-16 Thu	55	55.53	55	55.43			76.9	76.9	###
2012-Aug-15 Wed	54.49	55.45	54.49	55.45			###	###	###
2012-Aug-14 Tue	55	55.21	###	###	4,859	###	74.2	74.2	0.0
2012-Aug-13 Mon	###	###	###	###	5,542	0	29.1	29.1	0.0
2012-Aug-10 Fri	###	###	###	###			###	###	0.0
2012-Aug-09 Thu	55.49	55.5	55.26	55.4	17,481	###	27.2	27.2	4.0
2012-Aug-08 Wed	55.2	55.47	###	###	6,375	###	71.8	71.8	0.0
2012-Aug-07 Tue	54.79	###	54.79	###	4,047	###	74.5	74.5	0.0
2012-Aug-06 Mon	###	###	54.75	54.86	9,355	###	28.9	28.9	3.9
2012-Aug-03 Fri	54.53	54.53	###	###			24.3	24.3	0.0
2012-Aug-02 Thu	54.75	###	54.56	54.78			65.8	65.8	3.9
2012-Aug-01 Wed	54.46	54.78	54.46	54.72			79.1	79.1	3.9
2012-Jul-30 Mon	54.54	###	54.41	54.45			###	###	###
2012-Jul-27 Fri	53.48	###	53.48	###			74.6	74.6	0.0
2012-Jul-26 Thu	###	53.26	###	53.2	8,542	227,473	74.6	74.6	3.8
2012-Jul-25 Wed	###	###	52.4	###			###	###	0.0
2012-Jul-24 Tue	###	###	52.73	###			76.0	76.0	0.0
2012-Jul-23 Mon	53.42	53.42	###	###	7,324	195,624	###	###	0.0
2012-Jul-20 Fri	53.87	###	53.87	54	10,872	###	68.3	68.3	3.9
2012-Jul-19 Thu	###	53.77	###	53.77	7,481	201,126	76.7	76.7	###
2012-Jul-18 Wed	###	###	52.88	###	5,379	142,220	###	###	0.0
2012-Jul-17 Tue	52.7	###	52.7	###	1,574	41,474	###	###	0.0
2012-Jul-13 Fri	###	###	52.29	52.51			71.8	71.8	###
2012-Jul-12 Thu	52.7	52.74	###	###			28.6	28.6	0.0
2012-Jul-11 Wed	52.7	###	52.4	###			###	###	0.0
2012-Jul-10 Tue	###	###	52.53	###	5,552	145,823	32.7	32.7	0.0
2012-Jul-09 Mon	53.48	53.48	52.84	###	3,371	###	###	###	0.0
2012-Jul-06 Fri	53.29	53.48	53.23	53.48	3,572	190,584	###	###	3.8
2012-Jul-05 Thu	53.56	###	53.43	53.48			28.3	28.3	3.8
2012-Jul-04 Wed	53.44	53.56	###	53.49			60.6	60.6	###
2012-Jul-03 Tue	###	###	52.89	52.89			###	###	3.8
2012-Jul-02 Mon	###	###	###	###			75.0	75.0	0.0
2012-Jun-29 Fri	###	53.29	52.25	###			67.1	67.1	0.0
2012-Jun-28 Thu	###	52.77	###	###	14,258	###	###	###	0.0
2012-Jun-27 Wed	###	###	###	###			72.1	72.1	0.0
2012-Jun-26 Tue	###	###	51.86	###	13,554	351,455	33.2	33.2	0.0
2012-Jun-25 Mon	52.25	52.25	51.74	###	20,481	###	39.9	39.9	0.0
2012-Jun-22 Fri	52.24	52.48	52.22	52.29			###	###	###
2012-Jun-21 Thu	###	###	52.83	52.83			###	###	###
2012-Jun-20 Wed	###	###	###	###			31.1	31.1	0.0
2012-Jun-19 Tue	###	###	###	53.29			75.8	75.8	###
2012-Jun-18 Mon	53.23	53.56	53.23	53.43			68.1	68.1	###
2012-Jun-15 Fri	52.48	52.54	###	52.42			###	###	3.7
2012-Jun-14 Thu	55	55	###	###	14,377	###	###	###	0.0
2012-Jun-13 Wed	53	53	52.42	52.44	6,846	360,852	###	###	3.7
2012-Jun-12 Tue	###	52.78	52.5	###	6,643	349,687	76.7	76.7	0.0
2012-Jun-08 Fri	###	###	52.46	###	7,584	198,928	35.2	35.2	0.0
2012-Jun-07 Thu	53	54	53	###	12,929	###	###	###	0.0
2012-Jun-06 Wed	###	53.24	52.2	52.44	8,485	447,329	###	###	3.7
2012-Jun-05 Tue	51.8	52.29	51.8	52.2	5,322	276,983	72.1	72.1	3.7
2012-Jun-04 Mon	54	54	51.55	51.7			###	###	3.7
2012-Jun-01 Fri	52.5	###	###	52.56	9,523	0	78.1	78.1	3.8
2012-May-31 Thu	52.84	52.84	###	###			19.3	19.3	0.0
2012-May-30 Wed	###	###	52.58	52.84	8,844	###	###	###	3.8
2012-May-29 Tue	52.54	###	52.26	###			###	###	0.0
2012-May-28 Mon	###	52.55	52.26	52.44			66.8	66.8	3.7
2012-May-25 Fri	52.4	52.49	52	52	18,383	###	###	###	3.7
2012-May-24 Thu	52.78	52.78	52.25	52.4	3,159	###	30.0	30.0	3.7
2012-May-23 Wed	53	53	52.5	52.53	4,570	###	33.2	33.2	3.8
2012-May-22 Tue	###	53.2	52.8	53.2			64.6	64.6	3.8
2012-May-21 Mon	###	###	52.2	###	5,579	###	###	###	0.0
2012-May-18 Fri	53.7	53.7	52	52.2	60,144	###	21.6	21.6	3.7
2012-May-17 Thu	53.84	###	###	###			###	###	0.0
2012-May-16 Wed	54.7	55.5	53.8	53.89			40.4	40.4	###
2012-May-15 Tue	55.5	55.5	54.89	###			###	###	0.0
2012-May-14 Mon	###	55.5	###	55.41			77.1	77.1	4.0
2012-May-11 Fri	###	###	###	###	11,285	0	25.1	25.1	0.0
2012-May-10 Thu	###	###	###	###	77,642	0	23.6	23.6	0.0
2012-May-09 Wed	###	###	54.77	###	3,549	97,189	40.9	40.9	0.0
2012-May-08 Tue	55.52	55.56	###	###	23,172	###	###	###	0.0
2012-May-07 Mon	56.2	56.2	###	###	8,274	###	###	###	0.0
2012-May-04 Fri	57	57	56.47	56.49	8,341	473,226	###	###	###
2012-May-03 Thu	###	###	###	###	11,187	0	31.8	31.8	0.0
2012-May-02 Wed	###	###	###	###			71.2	71.2	0.0
2012-May-01 Tue	56.85	###	56.85	###			###	###	0.0
2012-Apr-30 Mon	###	56.56	###	56.53	11,175	316,029	75.2	75.2	4.0
2012-Apr-27 Fri	56.46	56.46	###	###			28.5	28.5	0.0
2012-Apr-26 Thu	56.55	56.55	56.23	56.24			###	###	4.0
2012-Apr-24 Tue	54.5	###	54.5	###			90.9	90.9	0.0
2012-Apr-23 Mon	###	56.54	###	###	6,575	185,875	###	###	0.0
2012-Apr-20 Fri	###	###	###	###			29.7	29.7	0.0
2012-Apr-19 Thu	###	56.24	###	###			70.3	70.3	0.0
2012-Apr-18 Wed	55.51	56	55.51	###	3,927	218,949	74.5	74.5	0.0
2012-Apr-17 Tue	55.55	###	55.25	55.25	7,444	205,640	33.3	33.3	###
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	55.74	55.74	55.47	###			###	###	0.0
2012-Apr-12 Thu	55.5	55.5	54.83	55	13,444	###	###	###	3.9
2012-Apr-11 Wed	55.5	55.5	54.72	54.72	10,952	###	23.1	23.1	3.9
2012-Apr-10 Tue	###	###	###	55.2	9,084	0	33.9	33.9	3.9
2012-Apr-05 Thu	###	###	55.28	55.56			30.0	30.0	4.0
2012-Apr-04 Wed	###	###	###	55.84	2,285	0	74.1	74.1	4.0
2012-Apr-03 Tue	55.89	###	55.84	55.84			###	###	4.0
2012-Apr-02 Mon	###	56.44	55.8	55.83			###	###	4.0
2012-Mar-30 Fri	###	56.57	###	###			###	###	0.0
2012-Mar-29 Thu	###	56.43	###	###	4,321	###	###	###	0.0
2012-Mar-28 Wed	###	###	###	###			###	###	0.0
2012-Mar-27 Tue	55.82	###	###	###			###	###	0.0
2012-Mar-26 Mon	55.59	55.59	55.48	55.48	25,624	1,423,028	28.4	28.4	4.0
2012-Mar-23 Fri	###	55.43	###	55.4			###	###	4.0
2012-Mar-22 Thu	55.2	55.52	55.2	55.52	7,457	###	###	###	4.0
2012-Mar-21 Wed	55.23	55.4	###	###	13,825	382,952	70.7	70.7	0.0
2012-Mar-20 Tue	55.82	55.82	###	55.47			29.2	29.2	4.0
2012-Mar-19 Mon	###	55.84	###	55.79	5,427	151,521	###	###	4.0
2012-Mar-16 Fri	###	55.55	###	55.46	11,453	###	###	###	###
2012-Mar-15 Thu	55.41	55.48	###	55.48			75.1	75.1	4.0
2012-Mar-14 Wed	###	###	###	###	5,983	0	71.4	71.4	0.0
2012-Mar-13 Tue	###	###	###	###			73.0	73.0	0.0
2012-Mar-12 Mon	54.4	54.57	54.4	54.44	9,648	525,671	###	###	3.9
2012-Mar-09 Fri	###	54.5	54.28	###	11,655	###	67.7	67.7	0.0
2012-Mar-08 Thu	54	###	###	###	6,547	0	27.7	27.7	0.0
2012-Mar-07 Wed	53.85	###	53.82	53.85			###	###	###
2012-Mar-06 Tue	54.89	###	54.5	54.51	16,379	446,327	38.6	38.6	###
2012-Mar-05 Mon	55.42	55.42	###	###	16,047	###	29.0	29.0	0.0
2012-Mar-02 Fri	55.41	55.41	55.25	###			30.2	30.2	0.0
2012-Mar-01 Thu	###	55.29	###	###			###	###	0.0
2012-Feb-29 Wed	55.4	55.84	55.4	55.72	12,725	###	###	###	###
2012-Feb-28 Tue	55.2	55.28	55	###	6,524	###	32.3	32.3	0.0
2012-Feb-27 Mon	###	55.5	###	###	13,655	378,926	33.4	33.4	0.0
2012-Feb-24 Fri	55.2	###	55.2	###			67.8	67.8	0.0
2012-Feb-23 Thu	###	###	###	###	5,253	0	31.3	31.3	0.0
2012-Feb-22 Wed	###	###	55	###	23,926	###	###	###	0.0
2012-Feb-21 Tue	54.7	55.22	###	55.2			###	###	3.9
2012-Feb-20 Mon	54.2	###	54.2	54.59	5,954	161,353	###	###	###
2012-Feb-17 Fri	###	###	###	53.75	5,748	0	###	###	###
2012-Feb-16 Thu	###	53.87	53.41	53.5	7,221	###	37.5	37.5	###
2012-Feb-15 Wed	###	54.48	54.2	###	7,445	###	###	###	0.0
2012-Feb-14 Tue	###	54.79	54.25	54.25	8,376	456,659	###	###	3.9
2012-Feb-13 Mon	54.45	54.85	54.42	54.84			###	###	3.9
2012-Feb-10 Fri	54.86	54.86	###	###			###	###	0.0
2012-Feb-09 Thu	###	###	54.46	54.72			28.6	28.6	3.9
2012-Feb-08 Wed	54.85	###	###	###			65.5	65.5	0.0
2012-Feb-07 Tue	###	###	54.73	54.73	8,379	###	31.1	31.1	###
2012-Feb-06 Mon	###	###	54.88	###			72.6	72.6	0.0
2012-Feb-03 Fri	###	###	###	54.44			28.2	28.2	3.9
2012-Feb-02 Thu	54.5	54.75	54.49	###			70.1	70.1	0.0
2012-Feb-01 Wed	54.47	54.47	###	###	9,459	###	###	###	0.0
2012-Jan-31 Tue	###	54.73	54.58	###			###	###	0.0
2012-Jan-30 Mon	55	55	54.48	###	1,744	###	###	###	0.0
2012-Jan-27 Fri	###	###	54.76	54.76			###	###	###
2012-Jan-25 Wed	54.28	54.59	###	54.47	40,577	1,107,549	73.3	73.3	###
2012-Jan-24 Tue	54.26	###	54	54			30.0	30.0	3.9
2012-Jan-23 Mon	###	###	###	###	2,274	0	###	###	0.0
2012-Jan-20 Fri	54.22	54.27	###	###	10,075	273,385	28.2	28.2	0.0
2012-Jan-19 Thu	###	###	54	54			###	###	3.9
2012-Jan-18 Wed	53.78	###	53.78	###	10,726	288,422	71.5	71.5	0.0
2012-Jan-17 Tue	53.46	53.89	###	53.85	19,843	###	###	###	###
2012-Jan-16 Mon	###	###	###	###	5,272	0	32.6	32.6	0.0
2012-Jan-13 Fri	###	53.74	###	###	5,454	146,548	29.3	29.3	0.0
2012-Jan-12 Thu	###	###	53.28	###	7,778	###	24.9	24.9	0.0
2012-Jan-11 Wed	53.51	###	53.51	53.53			64.5	64.5	###
2012-Jan-10 Tue	52.53	###	52.53	###	6,051	158,929	###	###	0.0
2012-Jan-09 Mon	52.77	52.77	###	52.45			33.0	33.0	###
2012-Jan-06 Fri	53	53	52.51	52.51			###	###	###
2012-Jan-05 Thu	52.87	###	52.87	###			73.9	73.9	0.0
2012-Jan-04 Wed	53.23	###	53.23	53.51	4,089	108,828	66.5	66.5	3.8
2012-Jan-03 Tue	###	###	52.26	52.45			###	###	###
2011-Dec-30 Fri	###	###	###	###			22.3	22.3	0.0
2011-Dec-29 Thu	52.76	52.77	52.55	52.74	5,358	282,152	30.1	30.1	3.8
2011-Dec-28 Wed	54	54	###	###	2,243	###	###	###	0.0
2011-Dec-23 Fri	53.76	53.76	###	###			27.0	27.0	0.0
2011-Dec-22 Thu	###	###	###	###	9,270	0	30.5	30.5	0.0
2011-Dec-21 Wed	53.7	53.84	53.53	53.7	15,875	852,249	68.6	68.6	3.8
2011-Dec-20 Tue	52.4	52.8	###	###	19,343	510,655	###	###	0.0
2011-Dec-19 Mon	53.44	53.44	###	52.72			###	###	3.8
2011-Dec-16 Fri	###	###	53.86	###	16,377	###	73.8	73.8	0.0
2011-Dec-15 Thu	###	###	53.41	53.76			###	###	3.8
2011-Dec-14 Wed	###	###	###	54.42			###	###	3.9
2011-Dec-13 Tue	55	55	###	54.52	21,974	604,285	27.4	27.4	3.9
2011-Dec-12 Mon	55.41	55.44	###	55.2	6,929	192,071	32.7	32.7	3.9
2011-Dec-09 Fri	54.72	###	###	54.75	77,889	0	###	###	###
2011-Dec-08 Thu	###	###	55.45	###	10,983	###	###	###	0.0
2011-Dec-07 Wed	###	###	###	###	18,256	0	25.8	25.8	0.0
2011-Dec-06 Tue	###	###	55.4	55.43			###	###	###
2011-Dec-05 Mon	56	###	###	###			###	###	0.0
2011-Dec-02 Fri	###	55.5	54.89	55.5			70.1	70.1	4.0
2011-Dec-01 Thu	###	###	###	54.87	12,551	0	84.0	84.0	###
2011-Nov-30 Wed	54	54	53	53.29			19.9	19.9	###
2011-Nov-29 Tue	###	53	52.48	###	22,754	1,200,045	###	###	0.0
2011-Nov-28 Mon	52.71	52.89	###	###	8,287	219,149	###	###	0.0
2011-Nov-25 Fri	###	###	###	###			###	###	0.0
2011-Nov-24 Thu	52.24	52.82	52.2	###	20,941	###	###	###	0.0
2011-Nov-23 Wed	53	53.49	###	###	30,659	819,974	###	###	0.0
2011-Nov-22 Tue	53.5	53.75	53.2	53.56			70.5	70.5	3.8
2011-Nov-21 Mon	###	###	53.77	###	44,185	###	36.3	36.3	0.0
2011-Nov-18 Fri	54.51	54.51	###	54.27			###	###	###
2011-Nov-17 Thu	55	###	###	55.26			###	###	3.9
2011-Nov-16 Wed	55.82	55.82	55.22	55.24	8,381	###	###	###	3.9
2011-Nov-15 Tue	55.77	55.77	55.51	55.51			###	###	###
2011-Nov-14 Mon	56.58	56.58	###	###	18,575	525,486	###	###	0.0
2011-Nov-11 Fri	###	55.57	###	55.51			65.2	65.2	###
2011-Nov-10 Thu	54	###	54	###			79.5	79.5	0.0
2011-Nov-09 Wed	56	56.4	56	56.2	15,859	891,275	70.2	70.2	4.0
2011-Nov-08 Tue	55.42	55.59	55.29	55.5			68.6	68.6	4.0
2011-Nov-07 Mon	55.27	55.27	###	###			###	###	0.0
2011-Nov-04 Fri	58.79	58.79	###	###	99,323	###	2.6	2.6	0.0
2011-Nov-03 Thu	54	54.24	53.47	53.8			39.5	39.5	3.8
2011-Nov-02 Wed	53.5	54.24	###	###	67,920	###	75.4	75.4	0.0
2011-Nov-01 Tue	54.87	54.87	54.56	54.8	8,120	444,285	34.7	34.7	3.9
2011-Oct-31 Mon	56	###	###	###	20,272	0	32.9	32.9	0.0
2011-Oct-28 Fri	58.59	58.59	###	###	21,429	###	9.7	9.7	0.0
2011-Oct-27 Thu	54.75	###	54.75	###	12,026	###	###	###	0.0
2011-Oct-26 Wed	54.24	54.82	54.24	###			###	###	0.0
2011-Oct-25 Tue	55.84	55.84	54.29	54.47	52,657	2,899,557	19.5	19.5	###
2011-Oct-24 Mon	###	###	###	###			###	###	0.0
2011-Oct-21 Fri	54	###	53.28	###			24.6	24.6	0.0
2011-Oct-20 Thu	54.5	54.5	###	53.42			21.8	21.8	3.8
2011-Oct-19 Wed	###	###	###	###			###	###	0.0
2011-Oct-18 Tue	###	###	53.88	53.88			33.7	33.7	3.8
2011-Oct-17 Mon	###	55.2	###	55.2			68.3	68.3	3.9
2011-Oct-14 Fri	54.46	54.46	###	###	16,321	444,420	30.5	30.5	0.0
2011-Oct-13 Thu	54.76	54.76	54.42	54.7	7,777	424,546	###	###	3.9
2011-Oct-12 Wed	###	54.25	53.75	54.25			74.9	74.9	3.9
2011-Oct-11 Tue	###	55	###	54.44			###	###	3.9
2011-Oct-10 Mon	53.73	54.28	53.73	###	6,770	###	###	###	0.0
2011-Oct-07 Fri	53	53.81	53	###			###	###	0.0
2011-Oct-06 Thu	###	52.25	###	52.25	14,358	###	###	###	3.7
2011-Oct-05 Wed	50.8	###	###	50.48	6,927	0	###	###	3.6
2011-Oct-04 Tue	###	50.27	49.49	50.27	87,274	4,353,227	73.2	73.2	###
2011-Oct-03 Mon	53	53	###	###	14,620	###	###	###	0.0
2011-Sep-30 Fri	52.45	###	###	52.44			###	###	3.7
2011-Sep-29 Thu	52	###	###	###	11,078	0	###	###	0.0
2011-Sep-28 Wed	52.8	###	52.59	52.81			71.1	71.1	3.8
2011-Sep-27 Tue	51.83	52.48	###	52.48	7,388	###	71.7	71.7	3.7
2011-Sep-26 Mon	51.4	51.45	50.58	50.58	19,048	###	48.8	48.8	3.6
2011-Sep-23 Fri	###	###	###	###			###	###	0.0
2011-Sep-22 Thu	###	###	51.79	###	19,780	###	###	###	0.0
2011-Sep-21 Wed	53.25	53.27	52.78	53.27	30,772	1,631,685	74.7	74.7	###
2011-Sep-20 Tue	53.2	###	52.89	###			40.2	40.2	0.0
2011-Sep-19 Mon	###	###	53.27	53.49			###	###	###
2011-Sep-16 Fri	53.8	54.42	53.8	###			73.4	73.4	0.0
2011-Sep-15 Thu	###	53.8	###	###			29.6	29.6	0.0
2011-Sep-14 Wed	###	53.85	###	###	62,571	1,684,724	###	###	0.0
2011-Sep-13 Tue	###	###	###	53.4	37,223	0	###	###	3.8
2011-Sep-12 Mon	###	53.5	###	###			44.5	44.5	0.0
2011-Sep-09 Fri	54.54	###	54.54	###			###	###	0.0
2011-Sep-08 Thu	54.8	###	54.44	###			###	###	0.0
2011-Sep-07 Wed	54.76	54.76	54	###			###	###	0.0
2011-Sep-06 Tue	53.79	55	53.28	55	11,853	641,721	89.7	89.7	3.9
2011-Sep-05 Mon	54.8	55	###	###	15,123	415,882	29.3	29.3	0.0
2011-Sep-02 Fri	55.76	55.8	###	55.29	25,275	705,172	###	###	###
2011-Sep-01 Thu	###	###	56.24	56.24			32.1	32.1	4.0
2011-Aug-31 Wed	###	55.72	55.46	55.72			###	###	###
2011-Aug-30 Tue	56.5	56.5	55.52	###	240,288	###	###	###	0.0
2011-Aug-29 Mon	###	55.8	###	55.8			69.4	69.4	4.0
2011-Aug-26 Fri	54.82	###	###	54.72	11,849	0	###	###	3.9
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	55	###	###	###	13,256	0	###	###	0.0
2011-Aug-23 Tue	53.4	###	53.4	###	13,388	357,459	###	###	0.0
2011-Aug-22 Mon	###	54	###	###			###	###	0.0
2011-Aug-19 Fri	53.79	53.79	###	###			###	###	0.0
2011-Aug-18 Thu	55.44	55.47	###	###	6,487	###	###	###	0.0
2011-Aug-17 Wed	###	55.83	###	55.83	4,370	121,988	72.4	72.4	4.0
2011-Aug-16 Tue	55.7	55.7	###	###	15,923	443,455	33.0	33.0	0.0
2011-Aug-15 Mon	54.74	55.28	54.74	55.28			###	###	3.9
2011-Aug-12 Fri	###	54.29	53.74	53.78			29.6	29.6	###
2011-Aug-11 Thu	###	53.71	###	53.5			###	###	###
2011-Aug-10 Wed	55	55	###	53.53			###	###	###
2011-Aug-09 Tue	49.89	###	48.59	51.72			61.9	61.9	3.7
2011-Aug-08 Mon	51.74	53	###	51.41			41.2	41.2	3.7
2011-Aug-05 Fri	54	54	52.71	###			42.4	42.4	0.0
2011-Aug-04 Thu	###	###	###	###	20,626	0	28.0	28.0	0.0
2011-Aug-03 Wed	56.45	56.45	###	###	17,044	###	###	###	0.0
2011-Aug-02 Tue	58.22	58.22	57.22	###			23.0	23.0	0.0
2011-Aug-01 Mon	###	58.26	###	###			###	###	0.0
2011-Jul-29 Fri	###	###	###	###			38.0	38.0	0.0
2011-Jul-28 Thu	###	###	###	###	40,059	0	23.1	23.1	0.0
2011-Jul-27 Wed	58.8	58.86	###	###	10,557	###	32.4	32.4	0.0
2011-Jul-26 Tue	58.83	###	58.75	###	92,473	###	###	###	0.0
2011-Jul-25 Mon	61.28	61.28	58.48	58.48	33,541	###	9.6	9.6	4.2
2011-Jul-22 Fri	###	59.5	58.8	59.41			###	###	###
2011-Jul-21 Thu	58.85	59	58.78	58.82			32.3	32.3	###
2011-Jul-20 Wed	58.46	###	58.43	58.56	23,051	###	###	###	4.2
2011-Jul-19 Tue	58	58	###	###	39,844	1,155,476	###	###	0.0
2011-Jul-18 Mon	57.75	57.79	57.48	57.7			###	###	###
2011-Jul-15 Fri	57.7	57.74	57.5	57.59			36.2	36.2	###
2011-Jul-14 Thu	58	###	###	57.77	20,151	0	###	###	###
2011-Jul-13 Wed	###	###	57.86	###	23,086	667,877	###	###	0.0
2011-Jul-12 Tue	###	###	57.84	###	35,183	###	###	###	0.0
2011-Jul-11 Mon	###	59.45	###	###	6,559	###	###	###	0.0
2011-Jul-08 Fri	###	###	###	###	23,480	0	###	###	0.0
2011-Jul-07 Thu	59.28	59.48	###	59.41			###	###	###
2011-Jul-06 Wed	59.41	59.45	###	59.45			66.3	66.3	###
2011-Jul-05 Tue	###	###	59.25	###			###	###	0.0
2011-Jul-04 Mon	###	###	###	###			23.2	23.2	0.0
2011-Jul-01 Fri	###	###	59	59.22	9,029	266,355	###	###	4.2
2011-Jun-30 Thu	59	59.7	59	###	410,885	24,386,024	65.3	65.3	0.0
2011-Jun-29 Wed	58.5	58.75	58.5	###	11,126	###	###	###	0.0
2011-Jun-28 Tue	58.41	58.41	57.88	###			###	###	0.0
2011-Jun-27 Mon	58.5	58.5	57.74	57.82	8,244	479,141	###	###	###
2011-Jun-24 Fri	###	###	###	58.56	8,289	0	79.1	79.1	4.2
2011-Jun-23 Thu	58.8	58.8	###	###	6,274	184,455	29.6	29.6	0.0
2011-Jun-22 Wed	###	###	58.8	58.8	4,450	###	###	###	4.2
2011-Jun-21 Tue	58.26	###	###	###			###	###	0.0
2011-Jun-20 Mon	58.22	###	57.74	57.74	11,353	###	46.0	46.0	4.1
2011-Jun-17 Fri	###	###	###	###			###	###	0.0
2011-Jun-16 Thu	58.59	###	58	58	16,441	476,789	38.7	38.7	4.1
2011-Jun-15 Wed	###	###	59	59.29	2,849	84,045	29.4	29.4	###
2011-Jun-14 Tue	59.5	59.5	58.5	###			33.9	33.9	0.0
2011-Jun-10 Fri	59.5	59.5	###	###	25,529	759,487	28.4	28.4	0.0
2011-Jun-09 Thu	58.8	###	58.56	###	20,327	595,174	###	###	0.0
2011-Jun-08 Wed	60.89	60.89	###	58.84	23,240	707,541	12.1	12.1	4.2
2011-Jun-07 Tue	###	###	58.8	59.29			77.8	77.8	###
2011-Jun-06 Mon	59.7	59.7	###	###			###	###	0.0
2011-Jun-03 Fri	59.86	59.86	59.4	59.4	10,986	###	###	###	4.2
2011-Jun-02 Thu	###	###	59.57	###			35.8	35.8	0.0
2011-Jun-01 Wed	###	###	60.85	###	7,340	###	###	###	0.0
2011-May-31 Tue	###	###	###	###	13,588	0	###	###	0.0
2011-May-30 Mon	60.55	60.59	60.29	60.41	3,280	198,243	34.9	34.9	###
2011-May-27 Fri	60.25	###	###	60.46			64.4	64.4	4.3
2011-May-26 Thu	59.75	60.23	59.75	60.23	15,370	922,046	###	###	4.3
2011-May-25 Wed	59.79	59.84	59.2	59.2	754,349	44,898,852	37.3	37.3	4.2
2011-May-24 Tue	###	###	59.53	###			34.4	34.4	0.0
2011-May-23 Mon	61.28	61.28	###	###	31,122	953,578	29.4	29.4	0.0
2011-May-20 Fri	###	###	###	61.28			###	###	4.4
2011-May-19 Thu	###	61.57	###	61.45			70.0	70.0	###
2011-May-18 Wed	###	60.85	###	60.7	51,655	###	###	###	4.3
2011-May-17 Tue	60.25	60.53	60.2	60.52	17,622	1,063,752	71.6	71.6	4.3
2011-May-16 Mon	###	###	###	60.23	13,927	0	42.2	42.2	4.3
2011-May-13 Fri	###	61.25	60.4	60.8	81,180	4,937,773	33.6	33.6	4.3
2011-May-12 Thu	61.24	61.24	###	###			35.2	35.2	0.0
2011-May-11 Wed	###	61.59	###	61.58	4,641	###	76.5	76.5	4.4
2011-May-10 Tue	###	###	###	###			###	###	0.0
2011-May-09 Mon	61.8	###	61.51	61.51	3,943	###	###	###	###
2011-May-06 Fri	61.5	61.5	###	###			###	###	0.0
2011-May-05 Thu	61.2	61.5	60.75	61.5			66.2	66.2	4.4
2011-May-04 Wed	###	###	###	###	5,124	0	###	###	0.0
2011-May-03 Tue	62.4	62.5	###	###			###	###	0.0
2011-May-02 Mon	62.2	62.4	###	62.4			###	###	4.5
2011-Apr-29 Fri	###	###	61.85	62.22			39.2	39.2	4.4
2011-Apr-28 Thu	###	###	###	###			44.9	44.9	0.0
2011-Apr-27 Wed	63.52	###	62.89	62.89			###	###	4.5
2011-Apr-21 Thu	63.5	63.5	###	63.25			28.5	28.5	4.5
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	61.86			###	###	4.4
2011-Apr-18 Mon	62.73	###	62.49	62.73	12,477	389,843	75.3	75.3	###
2011-Apr-15 Fri	###	###	###	###	15,142	0	###	###	0.0
2011-Apr-14 Thu	###	63.25	62.81	###			###	###	0.0
2011-Apr-13 Wed	###	63.41	###	63.29	8,353	###	###	###	###
2011-Apr-12 Tue	###	###	63.21	63.21			40.4	40.4	###
2011-Apr-11 Mon	###	###	63.83	###			26.7	26.7	0.0
2011-Apr-08 Fri	63.5	63.78	###	###			64.8	64.8	0.0
2011-Apr-07 Thu	63.56	###	63.25	###	18,983	###	###	###	0.0
2011-Apr-06 Wed	63.2	###	###	###			###	###	0.0
2011-Apr-05 Tue	63.26	63.28	###	63.2			###	###	4.5
2011-Apr-04 Mon	###	63.26	62.87	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	62.78	17,376	0	###	###	4.5
2011-Mar-31 Thu	62.8	###	###	###	9,880	0	68.6	68.6	0.0
2011-Mar-30 Wed	###	62.78	###	###	10,150	###	68.3	68.3	0.0
2011-Mar-29 Tue	61.5	###	61.48	###	6,540	###	###	###	0.0
2011-Mar-28 Mon	###	###	61.42	61.5			38.1	38.1	4.4
2011-Mar-25 Fri	###	###	61.54	61.72			###	###	4.4
2011-Mar-24 Thu	###	###	60.84	###			63.9	63.9	0.0
2011-Mar-23 Wed	60.7	60.73	60.27	60.27	8,647	523,143	30.9	30.9	###
2011-Mar-22 Tue	###	###	60.45	60.49	25,447	###	###	###	###
2011-Mar-21 Mon	60.5	60.5	59.84	###			28.3	28.3	0.0
2011-Mar-18 Fri	59.4	###	###	###	5,676	0	###	###	0.0
2011-Mar-17 Thu	###	###	58.2	###	8,971	261,056	###	###	0.0
2011-Mar-16 Wed	58.47	59.52	58.47	###	19,154	###	###	###	0.0
2011-Mar-15 Tue	###	###	###	58.72			54.3	54.3	4.2
2011-Mar-14 Mon	###	###	###	###			###	###	0.0
2011-Mar-11 Fri	60.45	###	###	###			###	###	0.0
2011-Mar-10 Thu	###	###	###	###	15,058	0	###	###	0.0
2011-Mar-09 Wed	###	###	61.79	61.87			###	###	###
2011-Mar-08 Tue	###	62.54	###	62.54	22,544	704,950	74.0	74.0	4.5
2011-Mar-07 Mon	###	###	###	62.4			34.9	34.9	4.5
2011-Mar-04 Fri	62.81	###	62.73	###			###	###	0.0
2011-Mar-03 Thu	62.2	62.28	###	62.25			###	###	###
2011-Mar-02 Wed	###	###	61.85	###	8,273	255,842	###	###	0.0
2011-Mar-01 Tue	###	62.84	62.49	62.49	9,944	623,140	38.9	38.9	###
2011-Feb-28 Mon	62.43	62.43	62.28	###			37.8	37.8	0.0
2011-Feb-25 Fri	62.5	62.56	###	###	57,847	1,809,454	###	###	0.0
2011-Feb-24 Thu	62.51	62.51	###	62.29			36.2	36.2	###
2011-Feb-23 Wed	62.44	###	62.44	62.51			67.8	67.8	###
2011-Feb-22 Tue	###	63.25	###	62.71	77,880	2,462,955	48.7	48.7	###
2011-Feb-21 Mon	###	###	###	###	39,145	0	20.4	20.4	0.0
2011-Feb-18 Fri	###	63.74	63.48	63.58	17,055	###	33.8	33.8	###
2011-Feb-17 Thu	###	###	63.52	###	8,341	###	###	###	0.0
2011-Feb-16 Wed	63.8	63.8	###	63.51	16,976	###	33.5	33.5	###
2011-Feb-15 Tue	63.56	63.56	###	63.44			###	###	###
2011-Feb-14 Mon	63.25	63.5	63.25	###			###	###	0.0
2011-Feb-11 Fri	###	###	62.77	62.77			###	###	###
2011-Feb-10 Thu	###	###	###	###	22,324	0	###	###	0.0
2011-Feb-09 Wed	###	###	###	###			35.3	35.3	0.0
2011-Feb-08 Tue	62.74	###	62.71	62.83	20,354	###	71.9	71.9	4.5
2011-Feb-07 Mon	62.49	###	###	62.52			###	###	4.5
2011-Feb-04 Fri	62.2	62.5	62.2	62.45	27,223	1,697,354	65.5	65.5	###
2011-Feb-03 Thu	61.52	61.87	61.51	61.77			###	###	4.4
2011-Feb-02 Wed	61.51	61.71	61.5	61.5	785	48,359	###	###	4.4
2011-Feb-01 Tue	###	61.2	###	###			31.6	31.6	0.0
2011-Jan-31 Mon	###	###	###	###			###	###	0.0
2011-Jan-28 Fri	###	61.7	###	###			42.2	42.2	0.0
2011-Jan-27 Thu	61.5	61.8	61.5	61.75	19,945	###	###	###	###
2011-Jan-25 Tue	###	###	61.58	61.73			###	###	###
2011-Jan-24 Mon	61.89	61.89	###	###			36.2	36.2	0.0
2011-Jan-21 Fri	61.48	###	###	###	27,049	0	41.0	41.0	0.0
2011-Jan-20 Thu	61.79	61.82	61.49	61.49	4,179	257,656	###	###	4.4
2011-Jan-19 Wed	###	###	###	###			###	###	0.0
2011-Jan-18 Tue	61.28	###	61.25	61.57	14,187	434,476	###	###	4.4
2011-Jan-17 Mon	61.71	61.71	###	###	53,928	1,663,948	35.9	35.9	0.0
2011-Jan-14 Fri	###	61.71	61.51	61.71	3,572	220,070	###	###	4.4
2011-Jan-13 Thu	###	###	61.23	###			###	###	0.0
2011-Jan-12 Wed	###	###	60.5	###	25,771	779,572	###	###	0.0
2011-Jan-11 Tue	###	60.56	###	60.53	11,022	333,746	###	###	###
2011-Jan-10 Mon	###	60.54	###	60.47	8,847	###	69.5	69.5	###
2011-Jan-07 Fri	60.7	60.7	###	60.4			33.4	33.4	4.3
2011-Jan-06 Thu	60.79	60.79	60.4	60.7			35.7	35.7	4.3
2011-Jan-05 Wed	###	###	60.46	60.58	14,651	###	###	###	4.3
2011-Jan-04 Tue	###	###	60.76	60.76	57,843	1,757,270	16.6	16.6	###
2010-Dec-31 Fri	###	###	###	###	3,472	0	83.0	83.0	0.0
2010-Dec-30 Thu	###	62.5	###	62.41			###	###	4.5
2010-Dec-29 Wed	###	###	###	###	4,145	0	29.2	29.2	0.0
2010-Dec-24 Fri	62.45	62.45	###	###			29.0	29.0	0.0
2010-Dec-23 Thu	63.49	63.49	62.29	62.43	60,173	3,784,279	16.3	16.3	###
2010-Dec-22 Wed	###	62.21	###	###	15,346	###	69.4	69.4	0.0
2010-Dec-21 Tue	61.88	###	61.78	###	54,949	1,697,374	###	###	0.0
2010-Dec-20 Mon	###	###	###	###			39.1	39.1	0.0
2010-Dec-17 Fri	62.5	62.5	61.83	61.83	13,243	823,251	###	###	###
2010-Dec-16 Thu	61.86	###	61.81	###			###	###	0.0
2010-Dec-15 Wed	61.8	###	61.8	61.89			69.7	69.7	###
2010-Dec-14 Tue	62.45	62.49	61.84	###	19,575	1,216,879	###	###	0.0
2010-Dec-13 Mon	61.85	###	61.8	61.8			36.9	36.9	4.4
2010-Dec-10 Fri	###	###	61.5	###			###	###	0.0
2010-Dec-09 Thu	###	61.8	###	###	50,041	###	###	###	0.0
2010-Dec-08 Wed	###	###	###	###			36.1	36.1	0.0
2010-Dec-07 Tue	61.5	61.56	###	61.56			###	###	4.4
2010-Dec-06 Mon	61.21	61.21	###	###	4,272	130,744	###	###	0.0
2010-Dec-03 Fri	###	###	###	###	29,952	0	34.0	34.0	0.0
2010-Dec-02 Thu	60.41	###	###	60.84	35,525	0	68.7	68.7	4.3
2010-Dec-01 Wed	59.48	59.59	59.27	59.59	14,886	884,674	69.3	69.3	###
2010-Nov-30 Tue	59.89	###	59.59	59.7	34,540	###	37.3	37.3	4.3
2010-Nov-29 Mon	59.7	###	59.25	###			###	###	0.0
2010-Nov-26 Fri	59.87	###	59.75	59.8	21,240	634,545	31.7	31.7	###
2010-Nov-25 Thu	59.5	59.88	59.5	59.7	24,855	###	70.3	70.3	4.3
2010-Nov-24 Wed	59	59.58	59	59.58			###	###	4.3
2010-Nov-23 Tue	###	###	59.59	###	17,882	###	41.8	41.8	0.0
2010-Nov-22 Mon	60.41	###	60.28	60.28			###	###	4.3
2010-Nov-19 Fri	60.74	60.74	###	###	39,186	1,190,078	30.0	30.0	0.0
2010-Nov-18 Thu	60.5	60.5	59.88	###			###	###	0.0
2010-Nov-17 Wed	###	###	###	###			###	###	0.0
2010-Nov-16 Tue	61.79	61.79	60.74	###	47,159	###	29.2	29.2	0.0
2010-Nov-15 Mon	60.88	61.25	60.84	60.89	46,147	2,817,043	71.3	71.3	###
2010-Nov-12 Fri	###	61.49	60.88	###	26,344	1,611,857	33.8	33.8	0.0
2010-Nov-11 Thu	61.5	61.5	###	###			28.1	28.1	0.0
2010-Nov-10 Wed	61.7	61.7	60.8	###	37,229	2,280,276	###	###	0.0
2010-Nov-09 Tue	###	###	61.41	61.5			###	###	4.4
2010-Nov-08 Mon	###	###	###	###			###	###	0.0
2010-Nov-05 Fri	###	###	###	###	32,280	0	###	###	0.0
2010-Nov-04 Thu	61.4	###	###	61.58			###	###	4.4
2010-Nov-03 Wed	###	###	60.7	###	10,755	###	67.3	67.3	0.0
2010-Nov-02 Tue	60.59	###	60.48	###			70.0	70.0	0.0
2010-Nov-01 Mon	###	60.74	60.56	###			###	###	0.0
2010-Oct-29 Fri	60.45	60.55	###	60.21	55,970	###	###	###	###
2010-Oct-28 Thu	60.46	###	60.46	60.51	5,770	174,427	66.6	66.6	4.3
2010-Oct-27 Wed	60.58	###	59.88	###			38.9	38.9	0.0
2010-Oct-26 Tue	###	60.73	60.51	60.55	32,280	###	36.6	36.6	4.3
2010-Oct-25 Mon	59.55	60.87	59.55	60.85			77.7	77.7	###
2010-Oct-22 Fri	###	###	###	###	49,456	0	68.9	68.9	0.0
2010-Oct-21 Thu	###	###	59.7	59.84	12,088	360,826	###	###	4.3
2010-Oct-20 Wed	###	###	###	59.7	60,178	0	27.9	27.9	4.3
2010-Oct-19 Tue	60.27	###	###	###			###	###	0.0
2010-Oct-18 Mon	60.5	60.5	###	###			35.9	35.9	0.0
2010-Oct-15 Fri	###	60.59	###	60.5			65.8	65.8	###
2010-Oct-14 Thu	60.41	###	###	###			###	###	0.0
2010-Oct-13 Wed	###	###	###	59.7	56,453	0	30.5	30.5	4.3
2010-Oct-12 Tue	60.41	60.44	###	###			35.8	35.8	0.0
2010-Oct-11 Mon	60.5	60.82	60.5	60.59			67.7	67.7	4.3
2010-Oct-08 Fri	###	60.53	60.23	60.4	44,887	2,710,277	###	###	4.3
2010-Oct-07 Thu	60.41	60.59	60.29	60.56			66.9	66.9	4.3
2010-Oct-06 Wed	###	60.5	###	60.49			###	###	###
2010-Oct-05 Tue	###	###	###	59.44			71.6	71.6	4.2
2010-Oct-04 Mon	59.51	###	59.51	59.77			###	###	###
2010-Oct-01 Fri	###	60.5	###	###			21.3	21.3	0.0
2010-Sep-30 Thu	66.79	66.79	###	###	68,943	2,302,351	###	###	0.0
2010-Sep-29 Wed	###	###	###	60.72			###	###	4.3
2010-Sep-28 Tue	60.87	###	60.7	###	37,253	1,130,628	67.0	67.0	0.0
2010-Sep-27 Mon	60.87	###	60.85	###	42,724	1,299,877	70.8	70.8	0.0
2010-Sep-24 Fri	60.49	60.49	59.83	###			27.8	27.8	0.0
2010-Sep-23 Thu	###	60.45	###	60.45	13,922	###	###	###	4.3
2010-Sep-22 Wed	60.45	60.51	###	60.49	62,128	1,879,682	68.9	68.9	###
2010-Sep-21 Tue	###	###	60.24	60.24			###	###	4.3
2010-Sep-20 Mon	###	###	###	###	80,789	0	###	###	0.0
2010-Sep-17 Fri	60.48	60.59	###	60.59	18,678	565,850	63.1	63.1	4.3
2010-Sep-16 Thu	###	###	###	###			###	###	0.0
2010-Sep-15 Wed	60.44	60.87	60.44	60.78			###	###	###
2010-Sep-14 Tue	60.55	###	###	###	131,173	0	30.8	30.8	0.0
2010-Sep-13 Mon	###	###	###	60.22			###	###	###
2010-Sep-10 Fri	59.7	59.88	59.4	59.42	18,259	###	29.9	29.9	4.2
2010-Sep-09 Thu	59.8	59.8	59.47	###	399,387	23,817,443	###	###	0.0
2010-Sep-08 Wed	59.49	59.49	###	###	23,784	707,455	###	###	0.0
2010-Sep-07 Tue	###	###	###	59.48			###	###	4.2
2010-Sep-06 Mon	59.49	59.55	59.23	59.55			###	###	###
2010-Sep-03 Fri	59.4	59.4	###	###			###	###	0.0
2010-Sep-02 Thu	###	59.47	###	58.8			###	###	4.2
2010-Sep-01 Wed	###	58.43	###	###			###	###	0.0
2010-Aug-31 Tue	57	57.58	57	###			###	###	0.0
2010-Aug-30 Mon	###	57.75	57.56	###	27,886	###	###	###	0.0
2010-Aug-27 Fri	56.43	56.74	56	56.71	20,954	1,181,176	70.3	70.3	###
2010-Aug-26 Thu	55.8	56.47	55.8	56.47			###	###	###
2010-Aug-25 Wed	56.48	56.48	56	56	140,284	7,889,572	###	###	4.0
2010-Aug-24 Tue	###	###	56.74	###	27,221	772,259	###	###	0.0
2010-Aug-23 Mon	###	57.46	###	###			###	###	0.0
2010-Aug-20 Fri	57.7	57.7	56.78	57.22	93,624	###	27.8	27.8	4.1
2010-Aug-19 Thu	57.79	57.88	###	57.88			###	###	4.1
2010-Aug-18 Wed	58	###	###	###	13,440	0	32.0	32.0	0.0
2010-Aug-17 Tue	56.28	57.72	56.28	57.72			84.2	84.2	4.1
2010-Aug-16 Mon	56.75	57.41	56.72	57.22			73.5	73.5	4.1
2010-Aug-13 Fri	###	57.46	###	57.46	4,543	130,520	68.7	68.7	4.1
2010-Aug-12 Thu	56.8	56.8	###	###	113,226	###	33.5	33.5	0.0
2010-Aug-11 Wed	58.5	58.5	57.4	57.45	38,522	2,232,349	###	###	###
2010-Aug-10 Tue	###	###	58.45	58.53			33.6	33.6	###
2010-Aug-09 Mon	58.73	###	###	###			66.5	66.5	0.0
2010-Aug-06 Fri	58.5	###	58.46	###	4,888	142,876	68.6	68.6	0.0
2010-Aug-05 Thu	59	59	58.71	58.76			###	###	4.2
2010-Aug-04 Wed	58.73	58.77	58.42	58.53			31.4	31.4	###
2010-Aug-03 Tue	###	###	58.59	58.73	8,150	238,754	###	###	###
2010-Aug-02 Mon	###	58.45	###	58.4	11,227	###	67.2	67.2	###
2010-Jul-30 Fri	###	###	57.51	57.76			###	###	4.1
2010-Jul-29 Thu	###	58.22	###	58.22			###	###	4.2
2010-Jul-28 Wed	###	58.22	57.76	###			###	###	0.0
2010-Jul-27 Tue	58	###	57.7	57.87	20,152	581,385	###	###	###
2010-Jul-26 Mon	57.82	58	###	57.76			###	###	4.1
2010-Jul-23 Fri	57.4	57.5	###	57.4	37,026	###	###	###	###
2010-Jul-22 Thu	55.5	56.79	55.5	###			###	###	0.0
2010-Jul-21 Wed	56.8	###	###	56.76	8,550	0	32.2	32.2	4.1
2010-Jul-20 Tue	###	56.79	###	###	57,583	###	###	###	0.0
2010-Jul-19 Mon	56	###	###	###			###	###	0.0
2010-Jul-16 Fri	###	###	56.79	###	11,676	331,540	31.9	31.9	0.0
2010-Jul-15 Thu	57.47	57.47	###	57.24			###	###	4.1
2010-Jul-14 Wed	###	###	###	###			23.9	23.9	0.0
2010-Jul-13 Tue	56.8	###	###	56.4			30.0	30.0	4.0
2010-Jul-12 Mon	56.52	56.86	56.45	56.78			70.4	70.4	4.1
2010-Jul-09 Fri	###	56.55	###	56.55			69.1	69.1	###
2010-Jul-08 Thu	55.81	###	55.7	###	77,378	2,154,977	###	###	0.0
2010-Jul-07 Wed	###	55.21	54.5	54.72			36.2	36.2	3.9
2010-Jul-06 Tue	###	###	53.85	###			###	###	0.0
2010-Jul-05 Mon	###	###	###	54.47			28.3	28.3	###
2010-Jul-02 Fri	55	55.5	54.4	54.4	75,771	###	24.4	24.4	3.9
2010-Jul-01 Thu	55.7	55.7	###	###			17.7	17.7	0.0
2010-Jun-30 Wed	56.5	56.5	###	###			26.8	26.8	0.0
2010-Jun-29 Tue	###	57.45	###	###			###	###	0.0
2010-Jun-28 Mon	###	57.55	###	###	36,248	###	###	###	0.0
2010-Jun-25 Fri	###	###	57.5	###			###	###	0.0
2010-Jun-24 Thu	58.75	###	58.49	58.49	71,558	###	36.5	36.5	4.2
2010-Jun-23 Wed	58.79	58.85	58.51	58.51	404,446	###	38.7	38.7	###
2010-Jun-22 Tue	###	###	###	59.4	24,450	0	28.6	28.6	4.2
2010-Jun-21 Mon	###	###	###	###			###	###	0.0
2010-Jun-18 Fri	59.5	59.5	###	###	157,027	4,671,553	###	###	0.0
2010-Jun-17 Thu	###	###	58.75	58.87	46,683	###	20.2	20.2	###
2010-Jun-16 Wed	###	###	###	###			###	###	0.0
2010-Jun-15 Tue	###	58.71	58.41	###			72.8	72.8	0.0
2010-Jun-11 Fri	###	###	###	###	26,748	0	###	###	0.0
2010-Jun-10 Thu	###	57.75	57.25	###	6,580	378,350	69.3	69.3	0.0
2010-Jun-09 Wed	56.85	###	###	###	11,259	0	###	###	0.0
2010-Jun-08 Tue	57	57	###	56.8	23,072	657,552	24.5	24.5	4.1
2010-Jun-07 Mon	57.48	57.48	55.5	###			###	###	0.0
2010-Jun-04 Fri	###	###	57.72	57.88			###	###	4.1
2010-Jun-03 Thu	###	58.29	57.71	58.2	31,175	1,808,150	###	###	4.2
2010-Jun-02 Wed	###	57.54	56.82	###	24,044	###	###	###	0.0
2010-Jun-01 Tue	###	###	###	57.29	16,072	0	###	###	4.1
2010-May-31 Mon	###	57.8	57.58	57.71	14,646	844,927	###	###	4.1
2010-May-28 Fri	58	58	###	###			###	###	0.0
2010-May-27 Thu	55.78	56.88	55.78	56.88	31,620	1,781,154	76.0	76.0	4.1
2010-May-26 Wed	###	56.57	###	###			###	###	0.0
2010-May-25 Tue	56.21	###	55.42	55.53			###	###	###
2010-May-24 Mon	###	###	###	###			69.1	69.1	0.0
2010-May-21 Fri	56	###	###	56			58.1	58.1	4.0
2010-May-20 Thu	###	###	###	56.2			###	###	4.0
2010-May-19 Wed	###	###	###	57.23	59,375	0	###	###	4.1
2010-May-18 Tue	58.7	58.7	57.85	###	13,243	###	35.9	35.9	0.0
2010-May-17 Mon	###	###	58.2	58.2	22,282	###	34.0	34.0	4.2
2010-May-14 Fri	60.44	60.44	59.74	60.2			###	###	###
2010-May-13 Thu	###	###	###	60.44			###	###	4.3
2010-May-12 Wed	59.45	59.79	59.23	59.42	162,852	9,691,322	32.8	32.8	4.2
2010-May-11 Tue	###	###	###	###			11.9	11.9	0.0
2010-May-10 Mon	59	###	58.47	###	21,824	638,024	###	###	0.0
2010-May-07 Fri	58	###	###	58.2			53.0	53.0	4.2
2010-May-06 Thu	59.49	###	###	59.45	41,321	0	###	###	###
2010-May-05 Wed	60.5	###	###	60.5	38,828	0	###	###	###
2010-May-04 Tue	###	###	###	###			###	###	0.0
2010-May-03 Mon	###	###	61.57	###	13,459	###	74.3	74.3	0.0
2010-Apr-30 Fri	###	62.45	62.25	62.25	6,155	###	###	###	###
2010-Apr-29 Thu	62.4	62.4	###	###			40.6	40.6	0.0
2010-Apr-28 Wed	###	###	###	62.47	30,956	0	29.0	29.0	4.5
2010-Apr-27 Tue	###	###	###	###			18.6	18.6	0.0
2010-Apr-23 Fri	###	63.44	###	63.28	31,176	###	72.1	72.1	4.5
2010-Apr-22 Thu	63.88	63.88	63.27	63.48			###	###	4.5
2010-Apr-21 Wed	###	###	###	###			###	###	0.0
2010-Apr-20 Tue	###	###	63.78	63.8	7,327	233,658	###	###	4.6
2010-Apr-19 Mon	64.45	65.73	63.57	63.57			###	###	###
2010-Apr-16 Fri	64.8	64.8	###	64.52			34.9	34.9	4.6
2010-Apr-15 Thu	###	###	64.77	64.77			###	###	###
2010-Apr-14 Wed	64.48	###	64.4	###			###	###	0.0
2010-Apr-13 Tue	64.41	64.46	###	###			43.2	43.2	0.0
2010-Apr-12 Mon	64.41	###	64.41	64.55	10,622	342,081	68.3	68.3	###
2010-Apr-09 Fri	66.5	66.5	###	###			8.9	8.9	0.0
2010-Apr-08 Thu	64.24	64.24	63.85	###	29,171	1,868,256	###	###	0.0
2010-Apr-07 Wed	###	###	64.23	64.29	9,285	298,187	###	###	4.6
2010-Apr-06 Tue	###	###	###	###	44,422	0	67.9	67.9	0.0
2010-Apr-01 Thu	63.87	63.87	63.29	###			###	###	0.0
2010-Mar-31 Wed	###	###	63.8	63.89	23,674	###	###	###	###
2010-Mar-30 Tue	###	64.22	63.88	###			###	###	0.0
2010-Mar-29 Mon	###	###	63.77	63.82	5,488	174,984			4.6
2010-Mar-26 Fri	63.5	###	###	###	6,025	0	###	###	0.0
2010-Mar-25 Thu	63.76	63.76	63.46	63.52			###	###	4.5
2010-Mar-24 Wed	###	###	###	63.76			###	###	4.6
2010-Mar-23 Tue	###	###	63.44	63.77			30.9	30.9	4.6
2010-Mar-22 Mon	63.5	63.5	###	###			###	###	0.0
2010-Mar-19 Fri	###	###	63.4	63.46	55,525	1,760,142	###	###	4.5
2010-Mar-18 Thu	63.5	63.54	63.26	63.52			###	###	4.5
2010-Mar-17 Wed	63.25	###	###	###			67.0	67.0	0.0
2010-Mar-16 Tue	###	62.76	###	62.52			79.2	79.2	4.5
2010-Mar-15 Mon	###	###	62.5	62.5	19,381	605,656	35.1	35.1	4.5
2010-Mar-12 Fri	###	###	62.73	62.81			###	###	###
2010-Mar-11 Thu	###	###	###	62.73	26,872	0	32.2	32.2	###
2010-Mar-10 Wed	###	###	###	62.77	10,775	0	###	###	###
2010-Mar-09 Tue	62.58	62.88	62.47	62.87	7,020	439,978	72.8	72.8	###
2010-Mar-08 Mon	###	###	###	62.58	13,674	0	76.2	76.2	4.5
2010-Mar-05 Fri	###	###	###	###	27,848	0	###	###	0.0
2010-Mar-04 Thu	###	###	61.56	61.87	49,685	###	32.7	32.7	###
2010-Mar-03 Wed	61.42	61.72	###	###	23,588	727,925	###	###	0.0
2010-Mar-02 Tue	###	###	###	###	68,585	0	37.6	37.6	0.0
2010-Mar-01 Mon	64.85	64.85	60.23	60.88			4.6	4.6	4.3
2010-Feb-26 Fri	###	###	59.76	###			###	###	0.0
2010-Feb-25 Thu	###	###	###	###			30.2	30.2	0.0
2010-Feb-24 Wed	60.83	60.83	###	###	7,989	242,985	###	###	0.0
2010-Feb-23 Tue	###	###	###	###			34.9	34.9	0.0
2010-Feb-22 Mon	###	###	60.79	###			68.3	68.3	0.0
2010-Feb-19 Fri	60.23	###	59.7	59.84	12,441	###	###	###	4.3
2010-Feb-18 Thu	60.5	###	###	60.25			35.7	35.7	###
2010-Feb-17 Wed	###	60.46	###	60.46	9,753	###	70.2	70.2	4.3
2010-Feb-16 Tue	###	59.56	###	###	10,228	304,589	###	###	0.0
2010-Feb-15 Mon	59	###	58.77	58.8			###	###	4.2
2010-Feb-12 Fri	59.55	59.55	###	58.87			###	###	###
2010-Feb-11 Thu	58.75	###	58.25	58.8			61.4	61.4	4.2
2010-Feb-10 Wed	###	59	###	###	9,252	###	30.6	30.6	0.0
2010-Feb-09 Tue	###	###	57.72	58.22			###	###	4.2
2010-Feb-08 Mon	###	###	58.43	58.47	12,470	###	3.0	3.0	###
2010-Feb-05 Fri	59	59	58	###	22,754	###	###	###	0.0
2010-Feb-04 Thu	###	###	59.44	59.49	12,442	369,776	33.4	33.4	###
2010-Feb-03 Wed	###	###	###	###			31.1	31.1	0.0
2010-Feb-02 Tue	###	59.42	###	###	22,142	###	###	###	0.0
2010-Feb-01 Mon	###	###	58.47	58.47			52.1	52.1	###
2010-Jan-29 Fri	60.76	60.76	###	###	26,681	###	25.3	25.3	0.0
2010-Jan-28 Thu	###	###	59.85	###			73.7	73.7	0.0
2010-Jan-27 Wed	###	###	59.7	###			12.3	12.3	0.0
2010-Jan-25 Mon	60.25	###	###	###	8,249	0	###	###	0.0
2010-Jan-22 Fri	62.4	62.4	###	61.29	12,784	###	###	###	4.4
2010-Jan-21 Thu	62.75	62.75	###	62.4			###	###	4.5
2010-Jan-20 Wed	63.42	63.42	62.84	62.88	6,679	421,645	35.6	35.6	###
2010-Jan-19 Tue	###	###	62.78	62.88			22.0	22.0	###
2010-Jan-18 Mon	###	63.49	###	###			71.8	71.8	0.0
2010-Jan-15 Fri	###	###	62.83	###			###	###	0.0
2010-Jan-14 Thu	###	###	###	###	4,455	0	26.5	26.5	0.0
2010-Jan-13 Wed	63.55	63.55	###	62.89			###	###	4.5
2010-Jan-12 Tue	68.49	68.49	63.29	###	14,184	934,583	###	###	0.0
2010-Jan-11 Mon	63.75	###	63.72	###			###	###	0.0
2010-Jan-08 Fri	63.5	###	###	###	5,223	0	35.7	35.7	0.0
2010-Jan-07 Thu	63.73	63.73	###	###			###	###	0.0
2010-Jan-06 Wed	63.77	63.77	63.4	63.49	8,573	###	###	###	###
2010-Jan-05 Tue	63.7	63.75	63.47	63.58	10,083	641,379	###	###	###
2010-Jan-04 Mon	###	###	###	###			29.4	29.4	0.0
2009-Dec-31 Thu	###	###	63.25	63.51	9,522	###	5.0	5.0	###
2009-Dec-30 Wed	###	###	###	###			###	###	0.0
2009-Dec-29 Tue	###	###	###	63.25	16,558	0	###	###	4.5
2009-Dec-24 Thu	61.2	###	61.2	62.2			###	###	4.4
2009-Dec-23 Wed	61.46	61.79	61.46	61.79	19,157	1,180,550	###	###	###
2009-Dec-22 Tue	###	###	###	###			67.9	67.9	0.0
2009-Dec-21 Mon	###	###	60.82	###	5,675	172,576	###	###	0.0
2009-Dec-18 Fri	60.7	60.7	###	60.25			28.1	28.1	###
2009-Dec-17 Thu	61.84	61.84	60.5	60.72	14,442	###	###	###	4.3
2009-Dec-16 Wed	60.87	###	60.79	60.82	83,726	2,544,851	###	###	4.3
2009-Dec-15 Tue	###	###	###	###	429,071	0	68.7	68.7	0.0
2009-Dec-14 Mon	62.84	62.84	###	###			###	###	0.0
2009-Dec-11 Fri	###	###	60.44	60.56	4,324	130,671	###	###	4.3
2009-Dec-10 Thu	60.4	###	###	###	5,443	0	###	###	0.0
2009-Dec-09 Wed	61.5	61.5	###	###	441,923	###	22.5	22.5	0.0
2009-Dec-08 Tue	###	###	60.81	60.88	3,980	###	13.7	13.7	4.3
2009-Dec-07 Mon	###	###	###	###			###	###	0.0
2009-Dec-04 Fri	###	###	61.41	61.41			9.0	9.0	###
2009-Dec-03 Thu	###	###	62.2	62.2			###	###	4.4
2009-Dec-02 Wed	62.89	62.89	###	###	9,280	###	###	###	0.0
2009-Dec-01 Tue	###	61.48	61.21	###			###	###	0.0
2009-Nov-30 Mon	###	###	60.51	61.2			###	###	###
2009-Nov-27 Fri	###	###	###	###	9,974	0	###	###	0.0
2009-Nov-26 Thu	62.5	62.5	61.48	61.48	5,386	333,878	###	###	###
2009-Nov-25 Wed	###	###	###	###	9,678	0	76.3	76.3	0.0
2009-Nov-24 Tue	63.57	63.57	61.2	61.2			###	###	###
2009-Nov-23 Mon	61.5	###	###	61.52			66.1	66.1	4.4
2009-Nov-20 Fri	61.85	61.85	###	###			###	###	0.0
2009-Nov-19 Thu	###	###	61.76	61.76	3,253	100,452	###	###	###
2009-Nov-18 Wed	###	###	61.86	61.86	3,843	###	21.6	21.6	4.4
2009-Nov-17 Tue	###	###	61.86	61.86	12,348	381,923	31.9	31.9	4.4
2009-Nov-16 Mon	###	###	61.73	61.87	4,122	127,225	30.3	30.3	###
2009-Nov-13 Fri	61.83	61.83	61.29	###			24.0	24.0	0.0
2009-Nov-12 Thu	###	###	###	###			14.4	14.4	0.0
2009-Nov-11 Wed	###	###	###	###			###	###	0.0
2009-Nov-10 Tue	###	###	61.4	61.56	8,058	247,380	33.5	33.5	4.4
2009-Nov-09 Mon	###	###	###	###			###	###	0.0
2009-Nov-06 Fri	###	###	59.2	59.53			###	###	4.3
2009-Nov-05 Thu	###	###	58.51	58.51			###	###	###
2009-Nov-04 Wed	60.5	60.5	58.75	###			17.3	17.3	0.0
2009-Nov-03 Tue	###	60.5	58.74	58.79			###	###	###
2009-Nov-02 Mon	###	###	58.71	58.85			5.5	5.5	###
2009-Oct-30 Fri	60.57	60.57	###	60.21			###	###	###
2009-Oct-29 Thu	###	###	59.29	###	11,126	###	46.0	46.0	0.0
2009-Oct-28 Wed	61.76	61.76	60.82	60.87			###	###	4.3
2009-Oct-27 Tue	62.5	62.5	61.7	61.7	7,920	###	39.0	39.0	4.4
2009-Oct-26 Mon	###	###	62.49	62.7			21.1	21.1	4.5
2009-Oct-23 Fri	###	###	###	###			70.6	70.6	0.0
2009-Oct-22 Thu	###	62.7	62.46	62.49	6,087	380,924	37.8	37.8	###
2009-Oct-21 Wed	###	###	62.53	###			###	###	0.0
2009-Oct-20 Tue	###	###	62.85	###	5,252	165,044	###	###	0.0
2009-Oct-19 Mon	64.5	64.5	61.77	###	10,652	###	###	###	0.0
2009-Oct-16 Fri	###	###	62.76	62.76	2,453	76,975	###	###	4.5
2009-Oct-15 Thu	63.44	63.48	###	###	7,822	248,270	35.2	35.2	0.0
2009-Oct-14 Wed	###	###	62.27	###	3,920	122,049	###	###	0.0
2009-Oct-13 Tue	61.81	62.25	61.81	62.25			70.3	70.3	###
2009-Oct-12 Mon	###	###	###	###			###	###	0.0
2009-Oct-09 Fri	###	###	61.74	61.83			35.1	35.1	###
2009-Oct-07 Wed	60.27	###	60.27	###	2,044	###	71.9	71.9	0.0
2009-Oct-06 Tue	59	###	59	###			79.5	79.5	0.0
2009-Oct-05 Mon	###	###	59.48	59.48			###	###	4.2
2009-Oct-02 Fri	60.41	60.47	60.23	###			40.9	40.9	0.0
2009-Oct-01 Thu	62.5	62.5	61.55	61.58	6,146	###	28.4	28.4	4.4
2009-Sep-30 Wed	62.2	###	61.84	###			###	###	0.0
2009-Sep-29 Tue	###	###	###	62.48			32.0	32.0	4.5
2009-Sep-28 Mon	###	###	60.87	61.22	1,571	###	###	###	4.4
2009-Sep-25 Fri	###	61.86	60.83	61.86			###	###	4.4
2009-Sep-24 Thu	###	###	61.44	61.71	9,521	292,485	###	###	4.4
2009-Sep-23 Wed	61.83	###	###	###			###	###	0.0
2009-Sep-22 Tue	###	###	###	###	8,320	0	###	###	0.0
2009-Sep-21 Mon	61.5	61.5	###	###			###	###	0.0
2009-Sep-18 Fri	61.82	61.82	###	###			###	###	0.0
2009-Sep-17 Thu	61.53	###	###	61.82			###	###	4.4
2009-Sep-16 Wed	60.41	60.84	###	60.84			64.8	64.8	4.3
2009-Sep-15 Tue	59.89	59.89	59.24	59.24	7,057	420,350	###	###	###
2009-Sep-14 Mon	###	###	59.21	59.24			###	###	###
2009-Sep-11 Fri	###	###	59.86	###	4,155	124,359	###	###	0.0
2009-Sep-10 Thu	59.72	59.74	59.48	59.7			###	###	4.3
2009-Sep-09 Wed	59.46	59.55	59	###			###	###	0.0
2009-Sep-08 Tue	58.81	59.25	###	59.22			###	###	4.2
2009-Sep-07 Mon	58	###	58	###	3,775	109,475	69.6	69.6	0.0
2009-Sep-04 Fri	###	###	###	###	2,678	0	###	###	0.0
2009-Sep-03 Thu	###	###	57.58	###	6,443	###	62.1	62.1	0.0
2009-Sep-02 Wed	###	###	57.47	###			23.5	23.5	0.0
2009-Sep-01 Tue	58.55	58.85	58.5	58.72	3,851	225,957	###	###	4.2
2009-Aug-31 Mon	###	###	###	58.55	6,053	0	36.2	36.2	4.2
2009-Aug-28 Fri	58.27	58.4	###	###			###	###	0.0
2009-Aug-27 Thu	###	###	57.58	###	8,346	240,281	###	###	0.0
2009-Aug-26 Wed	57.54	###	57.45	###			67.0	67.0	0.0
2009-Aug-25 Tue	57.28	57.54	###	###			68.9	68.9	0.0
2009-Aug-24 Mon	###	57.51	###	57.51	6,945	###	###	###	4.1
2009-Aug-21 Fri	57.4	57.4	###	55.56			###	###	4.0
2009-Aug-20 Thu	57.24	57.27	56.7	56.82			36.8	36.8	4.1
2009-Aug-19 Wed	###	57.51	56.78	56.79			###	###	###
2009-Aug-18 Tue	59	59	56.52	56.78			12.8	12.8	4.1
2009-Aug-17 Mon	57.82	57.82	###	###			###	###	0.0
2009-Aug-14 Fri	58.42	58.42	57.79	57.79			###	###	4.1
2009-Aug-13 Thu	56.86	57.27	56.86	57.27	3,923	###	63.7	63.7	###
2009-Aug-12 Wed	###	###	55.75	###	10,042	279,920	###	###	0.0
2009-Aug-11 Tue	55.52	###	55.52	###			###	###	0.0
2009-Aug-10 Mon	###	###	55.57	55.73	8,374	232,671	34.9	34.9	###
2009-Aug-07 Fri	55.7	55.73	55.48	55.48	9,775	###	###	###	4.0
2009-Aug-06 Thu	###	###	###	###			72.5	72.5	0.0
2009-Aug-05 Wed	###	###	55.52	55.52	6,989	###	###	###	4.0
2009-Aug-04 Tue	55.81	56.26	55.77	55.85	7,647	428,346	###	###	###
2009-Aug-03 Mon	###	###	55	55.25			###	###	###
2009-Jul-31 Fri	55.55	55.55	54.45	###			26.3	26.3	0.0
2009-Jul-30 Thu	53.85	###	53.7	###			###	###	0.0
2009-Jul-29 Wed	###	###	53.75	53.75			29.1	29.1	###
2009-Jul-28 Tue	55.2	55.2	###	###	3,851	106,287	###	###	0.0
2009-Jul-27 Mon	###	53.74	###	###	2,279	###	69.4	69.4	0.0
2009-Jul-24 Fri	###	###	###	###	4,677	0	###	###	0.0
2009-Jul-23 Thu	###	###	52.43	52.55			###	###	###
2009-Jul-22 Wed	53	53	52.5	52.71	14,489	###	29.8	29.8	###
2009-Jul-21 Tue	54	54	52.46	52.46	3,649	###	16.3	16.3	3.7
2009-Jul-20 Mon	53	53	52.22	52.49	6,452	###	24.8	24.8	###
2009-Jul-17 Fri	###	###	51.73	51.73	2,449	63,343	30.2	30.2	###
2009-Jul-16 Thu	###	###	###	###			###	###	0.0
2009-Jul-15 Wed	50.51	50.78	50.51	50.72			64.4	64.4	3.6
2009-Jul-14 Tue	50	50	###	###	4,579	114,475	###	###	0.0
2009-Jul-13 Mon	###	###	###	###			31.1	31.1	0.0
2009-Jul-10 Fri	###	###	48.7	###	4,727	###	###	###	0.0
2009-Jul-09 Thu	###	48.79	48.49	48.75			68.1	68.1	3.5
2009-Jul-08 Wed	49	49	47.75	###	6,621	###	###	###	0.0
2009-Jul-07 Tue	###	###	48.85	48.89			39.7	39.7	3.5
2009-Jul-06 Mon	49.5	49.5	48.86	###			36.0	36.0	0.0
2009-Jul-03 Fri	###	49.5	###	49.5			66.8	66.8	3.5
2009-Jul-02 Thu	51	51	50.2	###	7,248	366,748	###	###	0.0
2009-Jul-01 Wed	50.7	50.7	50.2	50.2			24.3	24.3	3.6
2009-Jun-30 Tue	51.85	51.85	###	###			###	###	0.0
2009-Jun-29 Mon	###	###	50.7	50.7			###	###	###
2009-Jun-26 Fri	50.84	###	50.7	###	4,043	###	###	###	0.0
2009-Jun-25 Thu	###	50.27	###	50.27			###	###	###
2009-Jun-24 Wed	###	###	49.21	###	10,623	261,378	72.1	72.1	0.0
2009-Jun-23 Tue	51	51	###	49.57			26.2	26.2	###
2009-Jun-22 Mon	50.8	###	50.8	###			78.5	78.5	0.0
2009-Jun-19 Fri	###	###	50.7	50.77			###	###	###
2009-Jun-18 Thu	###	###	50.52	50.52			###	###	3.6
2009-Jun-17 Wed	51.55	51.55	###	###	18,520	477,353	32.3	32.3	0.0
2009-Jun-16 Tue	52.45	52.45	51.44	51.53	18,540	###	###	###	###
2009-Jun-15 Mon	53.5	53.5	52.52	52.52			27.5	27.5	###
2009-Jun-12 Fri	52.81	###	###	###	3,571	0	66.6	66.6	0.0
2009-Jun-11 Thu	###	52.71	###	###	5,374	###	###	###	0.0
2009-Jun-10 Wed	###	52.4	###	###			###	###	0.0
2009-Jun-09 Tue	###	###	51.5	51.5	1,749	###	34.9	34.9	3.7
2009-Jun-05 Fri	###	###	51.46	###	19,588	###	36.2	36.2	0.0
2009-Jun-04 Thu	###	###	###	51.22			24.9	24.9	3.7
2009-Jun-03 Wed	###	###	###	###	3,889	0	###	###	0.0
2009-Jun-02 Tue	51	51.45	51	###			###	###	0.0
2009-Jun-01 Mon	49.7	50.49	49.47	50.4	10,524	525,989	68.7	68.7	###
2009-May-29 Fri	49.21	49.53	###	49.53			###	###	3.5
2009-May-28 Thu	48.8	48.8	48.53	###			###	###	0.0
2009-May-27 Wed	49.56	###	49.4	49.4			###	###	3.5
2009-May-26 Tue	48.75	48.75	48.44	###			29.9	29.9	0.0
2009-May-25 Mon	49	###	48.45	###			34.9	34.9	0.0
2009-May-22 Fri	48.72	###	48.72	48.75	2,845	###	###	###	3.5
2009-May-21 Thu	49.2	49.23	49.2	49.23			###	###	###
2009-May-20 Wed	49.23	###	49.23	###			###	###	0.0
2009-May-19 Tue	###	###	###	###			78.6	78.6	0.0
2009-May-18 Mon	48.72	48.72	48.25	48.47	1,188	###	###	###	3.5
2009-May-15 Fri	49	49	48.84	48.84	7,527	368,220	###	###	3.5
2009-May-14 Thu	48.85	48.85	48.28	48.55					3.5
2009-May-13 Wed	###	###	49.81	49.84					3.6
2009-May-12 Tue	50.57	50.57	###	###					0.0
2009-May-11 Mon	50.8	50.8	###	###	826	20,980			0.0
2009-May-08 Fri	###	50.8	50.58	###					0.0

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 2025-05-17 19:24:03 thru 2025-05-17 19:24:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000