(VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Mon 25-May-05 03:30:36 AM 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

(VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF Daily Prices...

TOC Company Info for VHY Limits

Company Details for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF

Listing Code	VHY
Listing Name	VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF
GICS Sector	GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for VHY .. Wednesday 21st August 2024

VHY 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	###	###	0.0
MAX	###	632,425	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VHY Bottom

End of day Prices (full format),

76800 Days for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-02 Fri	71.82	72.76	71.75	72.76	125,429	9,062,872	70.1	70.1	5.2
2025-May-01 Thu	###	71.85	71.47	71.8			###	###	5.1
2025-Apr-30 Wed	###	72	71.5	71.82			37.6	37.6	###
2025-Apr-29 Tue	###	71.71	###	###			66.9	66.9	0.0
2025-Apr-28 Mon	70.83	###	70.8	71	167,627	###	73.9	73.9	###
2025-Apr-24 Thu	70.71	70.81	###	70.75			59.1	59.1	###
2025-Apr-23 Wed	69.5	70.53	69.5	70.29	123,981	8,680,529	###	###	###
2025-Apr-22 Tue	68.46	69.2	68.4	###	149,987	###	77.4	77.4	0.0
2025-Apr-17 Thu	###	###	###	###	112,847	0	68.0	68.0	0.0
2025-Apr-16 Wed	68.57	###	68.28	###	155,124	###	###	###	0.0
2025-Apr-15 Tue	68.5	68.86	###	68.55	78,170	###	###	###	###
2025-Apr-14 Mon	68.2	68.43	###	68.27	111,259	3,806,726	###	###	###
2025-Apr-11 Fri	###	###	###	###	196,843	0	26.9	26.9	0.0
2025-Apr-10 Thu	###	###	###	###			###	###	0.0
2025-Apr-09 Wed	65.75	66.23	###	###	389,556	12,900,146	###	###	0.0
2025-Apr-08 Tue	###	66.71	###	66.71			61.3	61.3	###
2025-Apr-07 Mon	66.54	66.54	###	65.42			39.0	39.0	4.7
2025-Apr-04 Fri	###	###	###	68.45			###	###	###
2025-Apr-03 Thu	70	###	###	70	279,625	0	###	###	5.0
2025-Apr-02 Wed	71.45	71.45	70.83	70.83			###	###	###
2025-Apr-01 Tue	###	###	70.44	###	128,051	4,509,956	###	###	0.0
2025-Mar-31 Mon	73.24	73.24	###	###	190,229	6,966,185	39.7	39.7	0.0
2025-Mar-28 Fri	73.57	###	###	###	115,770	0	###	###	0.0
2025-Mar-27 Thu	73.55	73.59	###	73.55			###	###	###
2025-Mar-26 Wed	###	73.7	###	73.54	98,645	###	69.9	69.9	5.3
2025-Mar-25 Tue	###	###	72.7	72.7			###	###	5.2
2025-Mar-24 Mon	72.81	73	72.46	73			72.9	72.9	5.2
2025-Mar-21 Fri	72.43	###	###	72.73	94,154	0	###	###	###
2025-Mar-20 Thu	###	72.56	###	###			###	###	0.0
2025-Mar-19 Wed	###	72.25	71.7	71.74	86,358	###	34.4	34.4	5.1
2025-Mar-18 Tue	72.46	72.57	###	###	129,950	###	###	###	0.0
2025-Mar-17 Mon	71.75	###	###	###			###	###	0.0
2025-Mar-14 Fri	###	###	###	71.24	139,027	0	###	###	5.1
2025-Mar-13 Thu	71.4	71.59	###	###			33.1	33.1	0.0
2025-Mar-12 Wed	###	###	###	###	280,555	0	31.9	31.9	0.0
2025-Mar-11 Tue	72	###	###	72.4	158,553	0	80.9	80.9	###
2025-Mar-10 Mon	###	72.59	72.2	72.48	141,252	###	###	###	5.2
2025-Mar-07 Fri	73	###	###	72.21			33.8	33.8	5.2
2025-Mar-06 Thu	73.57	73.71	###	###			###	###	0.0
2025-Mar-05 Wed	73.88	73.88	73.22	73.54			34.8	34.8	5.3
2025-Mar-04 Tue	74.25	74.25	###	74.25			73.7	73.7	###
2025-Mar-03 Mon	###	74.71	###	###			67.8	67.8	0.0
2025-Feb-28 Fri	74.25	74.52	73.86	###			45.8	45.8	0.0
2025-Feb-27 Thu	74.2	###	###	74.87			###	###	5.3
2025-Feb-26 Wed	###	###	###	###			###	###	0.0
2025-Feb-25 Tue	74.28	###	73.89	###	89,870	3,320,247	72.0	72.0	0.0
2025-Feb-24 Mon	74	74.53	73.58	###	94,474	6,996,272	###	###	0.0
2025-Feb-21 Fri	74.5	74.7	###	74.44			###	###	5.3
2025-Feb-20 Thu	###	###	###	###			34.0	34.0	0.0
2025-Feb-19 Wed	75.44	75.53	###	###	175,725	6,636,254	###	###	0.0
2025-Feb-18 Tue	###	###	###	75.43	127,559	0	34.1	34.1	5.4
2025-Feb-17 Mon	###	###	75.53	###			66.1	66.1	0.0
2025-Feb-14 Fri	###	###	76.56	76.57			###	###	###
2025-Feb-13 Thu	76.5	76.84	###	###			35.8	35.8	0.0
2025-Feb-12 Wed	###	76.46	75.86	76.46			###	###	###
2025-Feb-11 Tue	75.82	###	75.78	###	85,024	3,221,559	###	###	0.0
2025-Feb-10 Mon	###	76	75.47	75.74			30.0	30.0	5.4
2025-Feb-07 Fri	###	###	###	###	54,422	0	###	###	0.0
2025-Feb-06 Thu	###	###	###	###	81,286	0	71.9	71.9	0.0
2025-Feb-05 Wed	75.28	###	75.25	75.5			67.4	67.4	5.4
2025-Feb-04 Tue	###	###	###	###			33.7	33.7	0.0
2025-Feb-03 Mon	###	###	74.55	74.84			33.4	33.4	5.3
2025-Jan-31 Fri	76.21	76.5	76	###	61,456	4,686,020	###	###	0.0
2025-Jan-30 Thu	76	76.28	75.74	###	66,446	###	###	###	0.0
2025-Jan-29 Wed	75.73	###	75.41	75.75	70,953	2,675,282	###	###	###
2025-Jan-28 Tue	75.72	###	75.56	75.56			###	###	5.4
2025-Jan-24 Fri	###	75.72	75.5	75.55			###	###	###
2025-Jan-23 Thu	75.72	75.88	###	###	66,449	2,521,075	###	###	0.0
2025-Jan-22 Wed	###	###	75.75	75.88	89,080	###	35.0	35.0	5.4
2025-Jan-21 Tue	###	###	75.46	###	132,487	###	###	###	0.0
2025-Jan-20 Mon	75.45	###	75.27	75.46			71.0	71.0	###
2025-Jan-17 Fri	###	75.55	###	###	75,274	2,843,475	29.7	29.7	0.0
2025-Jan-16 Thu	75.2	75.5	###	###			###	###	0.0
2025-Jan-15 Wed	###	###	74.4	74.4	56,423	###	34.8	34.8	5.3
2025-Jan-14 Tue	###	74.73	74.28	###	64,452	###	###	###	0.0
2025-Jan-13 Mon	###	74.47	73.86	###	92,748	6,878,655	###	###	0.0
2025-Jan-10 Fri	75	75.24	74.41	###	90,228	###	34.0	34.0	0.0
2025-Jan-09 Thu	74.74	74.89	74.5	74.89			71.6	71.6	###
2025-Jan-08 Wed	74.25	75.24	74.2	75			74.6	74.6	5.4
2025-Jan-07 Tue	74.53	###	###	74.27	55,174	0	36.9	36.9	###
2025-Jan-06 Mon	###	74.71	74.29	74.5			###	###	###
2025-Jan-03 Fri	###	###	74.24	###			65.3	65.3	0.0
2025-Jan-02 Thu	74.8	74.8	73.59	###			###	###	0.0
2024-Dec-31 Tue	###	###	74.8	74.8			31.2	31.2	5.3
2024-Dec-30 Mon	###	75.29	74.81	75.25			###	###	5.4
2024-Dec-27 Fri	75	75.47	75	###	97,778	7,356,327	61.7	61.7	0.0
2024-Dec-24 Tue	75	75	###	###	51,250	1,921,875	###	###	0.0
2024-Dec-23 Mon	###	74.82	73.8	74.82	104,853	7,791,626	###	###	5.3
2024-Dec-20 Fri	###	###	73.28	73.49			###	###	###
2024-Dec-19 Thu	###	###	###	###	162,357	0	###	###	0.0
2024-Dec-18 Wed	75.73	75.75	75.29	75.48			31.1	31.1	###
2024-Dec-17 Tue	###	75.73	74.85	###			74.4	74.4	0.0
2024-Dec-16 Mon	75.4	75.4	###	###	60,474	###	43.2	43.2	0.0
2024-Dec-13 Fri	###	75.44	###	75.42			###	###	5.4
2024-Dec-12 Thu	###	###	###	###	58,645	0	###	###	0.0
2024-Dec-11 Wed	76.2	###	###	###			37.6	37.6	0.0
2024-Dec-10 Tue	76.26	###	###	###	44,853	0	73.0	73.0	0.0
2024-Dec-09 Mon	76.21	76.21	###	76.2			43.3	43.3	5.4
2024-Dec-06 Fri	###	###	76.42	76.44	71,642	2,737,440	30.8	30.8	5.5
2024-Dec-05 Thu	###	77.21	76.75	###	56,857	4,376,851	35.9	35.9	0.0
2024-Dec-04 Wed	77	###	76.56	76.79	58,670	2,245,887	33.2	33.2	5.5
2024-Dec-03 Tue	###	77.24	###	###	68,377	###	67.9	67.9	0.0
2024-Dec-02 Mon	76.5	76.73	76.4	76.52	56,944	###	###	###	5.5
2024-Nov-29 Fri	###	76.47	###	76.47	68,929	###	68.4	68.4	5.5
2024-Nov-28 Thu	76.43	76.75	76.43	###			69.9	69.9	0.0
2024-Nov-27 Wed	###	76.23	75.87	###	49,689	3,778,848	###	###	0.0
2024-Nov-26 Tue	76.74	76.78	###	75.7			27.7	27.7	5.4
2024-Nov-25 Mon	77	###	###	###	62,249	0	###	###	0.0
2024-Nov-22 Fri	###	76.75	###	76.51	83,070	###	75.1	75.1	###
2024-Nov-21 Thu	76	###	75.57	###			###	###	0.0
2024-Nov-20 Wed	###	###	75.57	###	64,840	2,449,979	41.0	41.0	0.0
2024-Nov-19 Tue	###	76.75	75.56	###			68.9	68.9	0.0
2024-Nov-18 Mon	75	75.79	###	###			###	###	0.0
2024-Nov-15 Fri	74.55	###	74.55	###			###	###	0.0
2024-Nov-14 Thu	###	###	###	###			72.3	72.3	0.0
2024-Nov-13 Wed	74	74.8	73.56	74.8			78.9	78.9	5.3
2024-Nov-12 Tue	74.51	74.84	74.45	74.82			73.0	73.0	5.3
2024-Nov-11 Mon	###	75	74.48	74.7			###	###	5.3
2024-Nov-08 Fri	75.28	75.54	75.22	75.44	106,089	7,996,988	67.5	67.5	5.4
2024-Nov-07 Thu	74.7	74.78	###	74.78			###	###	###
2024-Nov-06 Wed	73.89	###	73.89	###	59,452	2,196,454	72.1	72.1	0.0
2024-Nov-05 Tue	###	###	###	###	54,846	0	36.4	36.4	0.0
2024-Nov-04 Mon	73.84	###	73.54	###			###	###	0.0
2024-Nov-01 Fri	73.26	74	72.86	74			###	###	5.3
2024-Oct-31 Thu	74	###	73.47	73.84	73,459	###	35.9	35.9	5.3
2024-Oct-30 Wed	74.8	74.8	73.83	###			###	###	0.0
2024-Oct-29 Tue	###	###	###	74.83			###	###	5.3
2024-Oct-28 Mon	74.5	###	74.27	###	70,870	2,631,757	72.5	72.5	0.0
2024-Oct-25 Fri	###	74.74	###	74.48	76,044	###	34.8	34.8	###
2024-Oct-24 Thu	###	74.71	###	74.71	43,752	1,634,355	###	###	###
2024-Oct-23 Wed	74.23	74.48	###	###	38,952	1,450,572	###	###	0.0
2024-Oct-22 Tue	###	###	###	74.22			29.8	29.8	###
2024-Oct-21 Mon	###	75.49	###	###	69,524	2,624,183	72.4	72.4	0.0
2024-Oct-18 Fri	75.25	75.26	###	###	67,524	2,540,928	###	###	0.0
2024-Oct-17 Thu	###	###	###	75.56			70.4	70.4	5.4
2024-Oct-16 Wed	74.84	###	###	###	59,972	0	###	###	0.0
2024-Oct-15 Tue	74.8	75.2	74.76	75			###	###	5.4
2024-Oct-14 Mon	###	74.74	74.21	###	70,971	###	###	###	0.0
2024-Oct-11 Fri	74.23	74.24	###	###	59,975	2,226,272	32.1	32.1	0.0
2024-Oct-10 Thu	###	###	74	###			###	###	0.0
2024-Oct-09 Wed	###	74.27	###	73.76	56,748	###	33.7	33.7	5.3
2024-Oct-08 Tue	74.27	74.54	73.77	###			35.6	35.6	0.0
2024-Oct-07 Mon	###	###	73.83	###	36,657	###	###	###	0.0
2024-Oct-04 Fri	###	###	73.43	73.8	72,756	###	###	###	###
2024-Oct-03 Thu	74.4	###	74.22	74.5	82,071	3,045,654	74.2	74.2	###
2024-Oct-02 Wed	74	74.5	74	###			72.5	72.5	0.0
2024-Oct-01 Tue	74.85	74.85	###	###	71,726	2,684,345	###	###	0.0
2024-Sep-30 Mon	75.8	###	75.8	###	116,086	4,399,659	67.9	67.9	0.0
2024-Sep-27 Fri	###	75.7	###	75.46			29.5	29.5	###
2024-Sep-26 Thu	75.44	75.73	75.22	###	77,182	###	25.3	25.3	0.0
2024-Sep-25 Wed	75.48	75.49	74.79	###	83,973	###	38.8	38.8	0.0
2024-Sep-24 Tue	75.47	75.5	74.8	###			27.0	27.0	0.0
2024-Sep-23 Mon	###	###	###	###			###	###	0.0
2024-Sep-20 Fri	75.87	75.87	###	75.54	60,887	2,309,748	34.2	34.2	5.4
2024-Sep-19 Thu	###	###	###	75.5	61,341	0	###	###	5.4
2024-Sep-18 Wed	###	###	74.72	###	74,221	###	67.8	67.8	0.0
2024-Sep-17 Tue	75	###	74.81	###			35.1	35.1	0.0
2024-Sep-16 Mon	###	74.8	74.54	###			72.9	72.9	0.0
2024-Sep-13 Fri	74.5	74.82	74.21	74.44			34.2	34.2	5.3
2024-Sep-12 Thu	73.76	###	73.72	###	55,658	2,051,553	65.4	65.4	0.0
2024-Sep-11 Wed	73.8	73.8	###	73.21			###	###	###
2024-Sep-10 Tue	###	###	###	###	56,245	0	39.3	39.3	0.0
2024-Sep-09 Mon	###	73.41	###	73.29			###	###	###
2024-Sep-06 Fri	###	73.76	73.28	###	46,450	###	###	###	0.0
2024-Sep-05 Thu	###	73.5	###	###	72,526	###	###	###	0.0
2024-Sep-04 Wed	73.88	73.88	72.79	73	109,172	8,006,128	34.5	34.5	5.2
2024-Sep-03 Tue	###	74.47	###	###			69.0	69.0	0.0
2024-Sep-02 Mon	73.81	74.4	73.53	###			73.1	73.1	0.0
2024-Aug-30 Fri	###	73.88	###	73.79	75,485	###	58.4	58.4	###
2024-Aug-29 Thu	73.43	73.57	73.2	73.53			###	###	5.3
2024-Aug-28 Wed	73.58	###	###	###			68.8	68.8	0.0
2024-Aug-27 Tue	73.7	74	73.57	###	65,929	4,864,571	39.6	39.6	0.0
2024-Aug-26 Mon	73	73.55	###	73.51			73.7	73.7	###
2024-Aug-23 Fri	###	###	72.72	72.77			###	###	5.2
2024-Aug-22 Thu	###	73.2	###	###			###	###	0.0
2024-Aug-21 Wed	###	###	###	###			60.4	60.4	0.0
2024-Aug-20 Tue	###	###	72.77	###	56,647	###	###	###	0.0
2024-Aug-19 Mon	72.52	72.76	72.41	72.72	48,327	###	###	###	5.2
2024-Aug-16 Fri	72	###	72	72.52			###	###	###
2024-Aug-15 Thu	71.55	###	###	71.54			###	###	###
2024-Aug-14 Wed	###	###	71.29	###	71,422	###	27.6	27.6	0.0
2024-Aug-13 Tue	###	71.56	###	71.46			###	###	5.1
2024-Aug-12 Mon	###	71.28	###	###			###	###	0.0
2024-Aug-09 Fri	70.5	###	70.22	70.74			65.9	65.9	5.1
2024-Aug-08 Thu	###	70.22	###	###	111,356	###	###	###	0.0
2024-Aug-07 Wed	###	70.53	69.71	###			29.4	29.4	0.0
2024-Aug-06 Tue	###	70.44	69.51	###			###	###	0.0
2024-Aug-05 Mon	71.44	71.44	69.74	###			49.8	49.8	0.0
2024-Aug-02 Fri	72.71	72.71	###	72.42	109,185	3,969,420	###	###	5.2
2024-Aug-01 Thu	74	###	73.8	73.8	112,827	###	35.8	35.8	###
2024-Jul-31 Wed	72.76	73.75	###	73.75	129,422	###	69.5	69.5	5.3
2024-Jul-30 Tue	###	###	71.75	###			###	###	0.0
2024-Jul-29 Mon	###	###	###	72.75			70.9	70.9	###
2024-Jul-26 Fri	###	###	###	72.25			###	###	###
2024-Jul-25 Thu	###	###	###	71.71	165,583	0	33.5	33.5	5.1
2024-Jul-24 Wed	72.48	###	###	###	58,458	0	###	###	0.0
2024-Jul-23 Tue	###	72.84	72.56	###			###	###	0.0
2024-Jul-22 Mon	72.46	72.46	###	###			###	###	0.0
2024-Jul-19 Fri	72.74	###	72.55	72.75	76,520	###	66.1	66.1	###
2024-Jul-18 Thu	73.7	###	73.44	73.77			74.0	74.0	###
2024-Jul-17 Wed	73.45	73.89	###	73.7	81,225	3,000,857	69.4	69.4	5.3
2024-Jul-16 Tue	###	73.51	73.22	###	60,054	###	41.1	41.1	0.0
2024-Jul-15 Mon	73.26	###	73.26	###	76,174	2,790,253	###	###	0.0
2024-Jul-12 Fri	72.71	###	72.71	###			62.8	62.8	0.0
2024-Jul-11 Thu	72.76	72.81	72.4	72.47			32.0	32.0	###
2024-Jul-10 Wed	###	###	71.78	###	54,845	1,968,387	69.3	69.3	0.0
2024-Jul-09 Tue	71.85	###	71.85	###	112,621	###	72.1	72.1	0.0
2024-Jul-08 Mon	72	72	71.5	71.58	61,279	###	###	###	5.1
2024-Jul-05 Fri	72.26	###	72	###			31.3	31.3	0.0
2024-Jul-04 Thu	###	###	###	###			###	###	0.0
2024-Jul-03 Wed	71.45	71.59	71.28	###			32.4	32.4	0.0
2024-Jul-02 Tue	71.52	###	71.22	71.44	155,586	###	35.9	35.9	5.1
2024-Jul-01 Mon	71.88	71.88	###	71.52			###	###	5.1
2024-Jun-28 Fri	72.74	###	72.56	72.59	68,787	###	###	###	5.2
2024-Jun-27 Thu	###	###	###	###			###	###	0.0
2024-Jun-26 Wed	72.78	72.85	###	###	106,878	###	###	###	0.0
2024-Jun-25 Tue	72.76	###	###	###	75,488	0	###	###	0.0
2024-Jun-24 Mon	###	###	###	###			41.8	41.8	0.0
2024-Jun-21 Fri	72.5	72.75	72.28	72.75			###	###	###
2024-Jun-20 Thu	72.5	72.55	###	72.47			###	###	###
2024-Jun-19 Wed	72.5	###	72.28	72.5			69.6	69.6	5.2
2024-Jun-18 Tue	###	72.5	###	72.5			###	###	5.2
2024-Jun-17 Mon	71.81	###	71.72	71.72	72,128	###	41.3	41.3	5.1
2024-Jun-14 Fri	###	###	71.83	72	107,555	###	###	###	5.1
2024-Jun-13 Thu	72.49	###	###	72.4	60,951	0	###	###	###
2024-Jun-12 Wed	###	###	71.76	###			###	###	0.0
2024-Jun-11 Tue	72.82	72.82	###	###	90,642	3,300,275	43.8	43.8	0.0
2024-Jun-07 Fri	###	###	###	###			70.9	70.9	0.0
2024-Jun-06 Thu	72.54	###	72.54	72.84	45,023	1,632,984	73.9	73.9	5.2
2024-Jun-05 Wed	###	72.41	###	###	62,854	2,275,629	###	###	0.0
2024-Jun-04 Tue	###	72.49	###	72.49			80.4	80.4	5.2
2024-Jun-03 Mon	###	###	###	###			73.1	73.1	0.0
2024-May-31 Fri	###	###	71.28	###	64,358	###	###	###	0.0
2024-May-30 Thu	###	71.21	70.7	###	107,645	7,637,950	36.6	36.6	0.0
2024-May-29 Wed	###	###	71.42	71.56			###	###	###
2024-May-28 Tue	72.71	72.84	72.44	###			###	###	0.0
2024-May-27 Mon	72.44	72.75	72.44	72.72	53,170	3,859,876	###	###	5.2
2024-May-24 Fri	72.5	72.57	###	72.2			29.5	29.5	5.2
2024-May-23 Thu	72.74	###	72.5	72.83	63,341	###	68.3	68.3	5.2
2024-May-22 Wed	###	73.7	###	73.49			###	###	###
2024-May-21 Tue	73.45	73.48	73.2	###			###	###	0.0
2024-May-20 Mon	###	73.56	###	73.44	59,073	###	###	###	5.2
2024-May-17 Fri	73	###	72.79	73	91,153	###	67.9	67.9	5.2
2024-May-16 Thu	###	73.41	72.8	###			###	###	0.0
2024-May-15 Wed	###	###	72.25	###	43,445	1,569,450	###	###	0.0
2024-May-14 Tue	###	###	###	###			33.5	33.5	0.0
2024-May-13 Mon	###	###	###	###	57,251	0	71.7	71.7	0.0
2024-May-10 Fri	###	72.45	###	###			###	###	0.0
2024-May-09 Thu	72.76	72.8	###	###	66,973	###	###	###	0.0
2024-May-08 Wed	###	72.82	72.55	###	51,687	###	###	###	0.0
2024-May-07 Tue	71.73	###	71.71	###	70,350	###	###	###	0.0
2024-May-06 Mon	###	71.48	###	###			73.0	73.0	0.0
2024-May-03 Fri	70.84	###	70.73	70.89	49,070	###	66.6	66.6	###
2024-May-02 Thu	70.5	###	70.4	70.73			71.4	71.4	5.1
2024-May-01 Wed	###	70.8	70.26	70.8	101,127	7,132,487	###	###	5.1
2024-Apr-30 Tue	71	###	70.72	###			66.0	66.0	0.0
2024-Apr-29 Mon	70.8	###	70.72	###	64,259	###	64.1	64.1	0.0
2024-Apr-26 Fri	###	###	70.45	###	79,659	2,805,988	34.1	34.1	0.0
2024-Apr-24 Wed	71.52	71.71	###	71.52			70.8	70.8	5.1
2024-Apr-23 Tue	71.5	71.71	###	###	53,971	###	###	###	0.0
2024-Apr-22 Mon	###	71.55	71	###	74,677	###	###	###	0.0
2024-Apr-19 Fri	###	###	69.88	70.49	106,057	###	###	###	###
2024-Apr-18 Thu	###	71.49	70.82	71.21	60,355	###	65.7	65.7	###
2024-Apr-17 Wed	###	###	70.78	###	97,753	3,459,478	66.3	66.3	0.0
2024-Apr-16 Tue	###	###	###	###	103,320	0	36.9	36.9	0.0
2024-Apr-15 Mon	###	###	72	###	63,381	###	###	###	0.0
2024-Apr-12 Fri	72.41	###	###	###	80,681	0	###	###	0.0
2024-Apr-11 Thu	72.5	72.74	###	###	75,427	2,743,279	61.4	61.4	0.0
2024-Apr-10 Wed	72.84	###	###	###	84,853	0	###	###	0.0
2024-Apr-09 Tue	###	72.79	72.56	###	63,125	###	66.4	66.4	0.0
2024-Apr-08 Mon	72.5	72.5	###	###			36.8	36.8	0.0
2024-Apr-05 Fri	72.42	72.5	###	72.4			34.3	34.3	###
2024-Apr-04 Thu	###	###	###	72.5			31.0	31.0	5.2
2024-Apr-03 Wed	72.88	72.88	###	###	100,587	###	37.8	37.8	0.0
2024-Apr-02 Tue	72.84	###	72.59	73			66.0	66.0	5.2
2024-Mar-28 Thu	73.87	###	###	###			61.7	61.7	0.0
2024-Mar-27 Wed	###	73.49	72.85	73.49			###	###	###
2024-Mar-26 Tue	###	###	###	73.2	84,227	0	###	###	5.2
2024-Mar-25 Mon	73.25	73.78	73.24	73.44	50,587	3,718,650	###	###	5.2
2024-Mar-22 Fri	###	73.4	72.72	###	60,288	4,404,641	###	###	0.0
2024-Mar-21 Thu	###	73.44	72.72	###	44,157	###	###	###	0.0
2024-Mar-20 Wed	72.73	###	72.54	72.54	68,984	2,502,049	37.2	37.2	###
2024-Mar-19 Tue	###	###	###	72.54	74,470	0	###	###	###
2024-Mar-18 Mon	71.8	72.25	71.8	###	92,986	###	74.3	74.3	0.0
2024-Mar-15 Fri	72	###	###	###			35.6	35.6	0.0
2024-Mar-14 Thu	###	72.86	###	###			34.1	34.1	0.0
2024-Mar-13 Wed	72.5	###	###	72.55	67,546	0	67.4	67.4	5.2
2024-Mar-12 Tue	72.51	###	72.22	###			###	###	0.0
2024-Mar-11 Mon	73.49	73.49	###	72.49	59,920	###	###	###	5.2
2024-Mar-08 Fri	###	###	###	###			75.2	75.2	0.0
2024-Mar-07 Thu	72.82	###	72.73	###			69.7	69.7	0.0
2024-Mar-06 Wed	###	72.53	###	72.4	65,877	2,389,029	###	###	###
2024-Mar-05 Tue	###	72.54	72.2	72.2	45,259	###	38.1	38.1	5.2
2024-Mar-04 Mon	###	72.79	###	###	83,647	###	###	###	0.0
2024-Mar-01 Fri	72.24	###	###	72.57			68.3	68.3	###
2024-Feb-29 Thu	71.76	72.27	71.55	72.23			###	###	###
2024-Feb-28 Wed	###	72.29	71.77	71.77			###	###	###
2024-Feb-27 Tue	72	###	###	###			###	###	0.0
2024-Feb-26 Mon	71.85	###	###	###			###	###	0.0
2024-Feb-23 Fri	71.42	71.89	71.42	71.75	81,524	###	###	###	5.1
2024-Feb-22 Thu	71.24	###	###	71.25			###	###	###
2024-Feb-21 Wed	###	71.42	###	71.2	48,459	1,730,470	###	###	5.1
2024-Feb-20 Tue	###	###	71.28	71.48	99,928	###	###	###	5.1
2024-Feb-19 Mon	71.27	71.7	71.2	71.58	114,544	###	73.0	73.0	5.1
2024-Feb-16 Fri	###	###	70.81	###			66.2	66.2	0.0
2024-Feb-15 Thu	###	###	###	70.54			67.9	67.9	5.0
2024-Feb-14 Wed	70.41	70.41	69.82	70.21			28.1	28.1	###
2024-Feb-13 Tue	70.89	###	70.83	70.86			38.6	38.6	###
2024-Feb-12 Mon	70.83	###	###	70.7	54,355	0	38.9	38.9	###
2024-Feb-09 Fri	###	###	###	70.87			35.4	35.4	5.1
2024-Feb-08 Thu	70.7	###	###	70.87	82,524	0	69.1	69.1	5.1
2024-Feb-07 Wed	70.84	71	70.59	###	67,620	4,787,157	###	###	0.0
2024-Feb-06 Tue	###	71	###	71	124,476	###	###	###	###
2024-Feb-05 Mon	71.4	71.4	70.55	###			###	###	0.0
2024-Feb-02 Fri	###	###	###	71.45	68,578	0	67.5	67.5	###
2024-Feb-01 Thu	###	###	###	70.7			39.7	39.7	###
2024-Jan-31 Wed	70.84	###	70.54	71.51	59,859	2,111,226	###	###	5.1
2024-Jan-30 Tue	71	###	###	70.73	60,654	0	###	###	5.1
2024-Jan-29 Mon	70.55	70.81	70.43	70.75	58,486	4,130,281	72.4	72.4	###
2024-Jan-25 Thu	70.2	70.5	###	70.5			74.3	74.3	5.0
2024-Jan-24 Wed	###	70.26	69.77	69.8	50,779	###	32.3	32.3	5.0
2024-Jan-23 Tue	69.58	###	69.57	###			###	###	0.0
2024-Jan-22 Mon	69.2	69.57	###	69.57			78.7	78.7	###
2024-Jan-19 Fri	###	###	68.86	###			###	###	0.0
2024-Jan-18 Thu	68.7	68.8	###	68.49	46,558	###	38.0	38.0	4.9
2024-Jan-17 Wed	###	###	68.58	###	48,481	###	36.4	36.4	0.0
2024-Jan-16 Tue	69.56	69.56	68.83	###	57,922	###	32.8	32.8	0.0
2024-Jan-15 Mon	###	69.88	69.4	69.88			###	###	###
2024-Jan-12 Fri	69.45	###	###	69.47	41,958	0	###	###	5.0
2024-Jan-11 Thu	69.75	69.75	69.4	###			###	###	0.0
2024-Jan-10 Wed	###	69.73	69.27	69.28	49,157	###	31.8	31.8	4.9
2024-Jan-09 Tue	69.7	###	69.7	###	63,421	2,210,221	###	###	0.0
2024-Jan-08 Mon	69.7	69.87	69.22	69.28	46,845	###	###	###	4.9
2024-Jan-05 Fri	69.79	69.89	###	69.7	25,749	###	###	###	5.0
2024-Jan-04 Thu	69.76	###	69.58	69.72			35.1	35.1	###
2024-Jan-03 Wed	###	###	69.85	69.85			38.7	38.7	###
2024-Jan-02 Tue	###	70.7	###	70.59			###	###	5.0
2023-Dec-29 Fri	###	###	###	###			28.9	28.9	0.0
2023-Dec-28 Thu	70.72	###	###	###	36,046	0	69.3	69.3	0.0
2023-Dec-27 Wed	70.5	70.78	###	70.58			###	###	###
2023-Dec-22 Fri	###	70.2	70	###			###	###	0.0
2023-Dec-21 Thu	###	###	69.85	###	72,554	2,533,948	###	###	0.0
2023-Dec-20 Wed	70	###	###	###			###	###	0.0
2023-Dec-19 Tue	###	69.85	69.25	69.77	64,576	###	67.0	67.0	###
2023-Dec-18 Mon	###	69.43	###	###			36.4	36.4	0.0
2023-Dec-15 Fri	###	###	###	###	109,949	0	###	###	0.0
2023-Dec-14 Thu	68.58	###	68.42	###			###	###	0.0
2023-Dec-13 Wed	67.75	###	67.7	67.88	61,142	2,069,656	70.7	70.7	4.8
2023-Dec-12 Tue	67.5	67.76	###	###	62,350	###	###	###	0.0
2023-Dec-11 Mon	###	67.7	###	67.4	48,176	1,630,757	###	###	4.8
2023-Dec-08 Fri	###	###	66.75	67.25	70,259	###	###	###	###
2023-Dec-07 Thu	66.85	###	###	###			###	###	0.0
2023-Dec-06 Wed	###	###	###	###			###	###	0.0
2023-Dec-05 Tue	###	66.4	65.81	###			###	###	0.0
2023-Dec-04 Mon	66.53	###	66.41	66.53	68,421	###	###	###	4.8
2023-Dec-01 Fri	66.26	###	###	66.25			34.5	34.5	4.7
2023-Nov-30 Thu	###	###	65.85	###			71.9	71.9	0.0
2023-Nov-29 Wed	###	###	65.8	65.86			###	###	4.7
2023-Nov-28 Tue	###	66.43	###	66.25	80,141	2,661,883	###	###	4.7
2023-Nov-27 Mon	66.48	66.49	###	###	41,258	1,371,622	38.4	38.4	0.0
2023-Nov-24 Fri	###	###	66.23	66.42	31,846	1,054,580	69.5	69.5	4.7
2023-Nov-23 Thu	66.49	66.5	###	###			###	###	0.0
2023-Nov-22 Wed	66.58	66.77	66.5	66.7	54,288	3,617,480	74.3	74.3	4.8
2023-Nov-21 Tue	66.41	66.71	66.41	###	32,340	2,152,550	70.6	70.6	0.0
2023-Nov-20 Mon	###	66.44	66.2	###			74.9	74.9	0.0
2023-Nov-17 Fri	66.4	66.4	###	66.25			34.6	34.6	4.7
2023-Nov-16 Thu	###	###	66.29	###			34.7	34.7	0.0
2023-Nov-15 Wed	66.83	###	66.48	###	89,784	2,984,420	33.5	33.5	0.0
2023-Nov-14 Tue	###	###	###	###			###	###	0.0
2023-Nov-13 Mon	###	###	65.26	###	64,441	###	36.5	36.5	0.0
2023-Nov-10 Fri	65.85	65.86	65.48	###			###	###	0.0
2023-Nov-09 Thu	65.7	66.25	65.57	###			###	###	0.0
2023-Nov-08 Wed	65.58	###	###	65.53			###	###	###
2023-Nov-07 Tue	65.86	65.86	65.4	65.56			###	###	4.7
2023-Nov-06 Mon	65.87	###	65.74	65.86	75,251	###	###	###	4.7
2023-Nov-03 Fri	65.72	###	65.59	65.75			61.3	61.3	###
2023-Nov-02 Thu	65.24	65.56	###	###			28.8	28.8	0.0
2023-Nov-01 Wed	64.46	64.71	###	###	59,126	1,913,021	70.7	70.7	0.0
2023-Oct-31 Tue	64.5	###	###	###	120,320	0	###	###	0.0
2023-Oct-30 Mon	64.48	64.5	###	###	130,681	###	34.6	34.6	0.0
2023-Oct-27 Fri	64.5	64.86	64.47	64.78	48,477	###	###	###	4.6
2023-Oct-26 Thu	64.4	64.53	###	###			###	###	0.0
2023-Oct-25 Wed	###	###	###	64.48			###	###	4.6
2023-Oct-24 Tue	###	64.75	###	64.45	71,957	###	###	###	###
2023-Oct-23 Mon	###	###	###	###			37.4	37.4	0.0
2023-Oct-20 Fri	###	###	###	###			33.7	33.7	0.0
2023-Oct-19 Thu	###	###	65.5	65.73			33.8	33.8	###
2023-Oct-18 Wed	66.46	66.73	66.4	###	41,974	###	73.7	73.7	0.0
2023-Oct-17 Tue	66.4	66.78	###	66.46			74.3	74.3	4.7
2023-Oct-16 Mon	66.25	66.25	###	###			###	###	0.0
2023-Oct-13 Fri	66.26	66.43	###	66.24			###	###	###
2023-Oct-12 Thu	###	###	###	###			73.4	73.4	0.0
2023-Oct-11 Wed	###	66.24	###	66.2	44,357	###	###	###	4.7
2023-Oct-10 Tue	65.46	###	65.46	65.83			68.4	68.4	4.7
2023-Oct-09 Mon	###	65.44	###	###			###	###	0.0
2023-Oct-06 Fri	64.75	###	###	###			75.2	75.2	0.0
2023-Oct-05 Thu	###	###	###	64.75	90,272	0	###	###	4.6
2023-Oct-04 Wed	64.89	64.89	###	64.57	107,029	3,472,555	###	###	4.6
2023-Oct-03 Tue	65.22	65.28	64.7	###			41.4	41.4	0.0
2023-Oct-02 Mon	###	###	65.77	###	84,074	2,764,773	35.4	35.4	0.0
2023-Sep-29 Fri	67.57	###	67.22	67.44	57,944	###	30.8	30.8	4.8
2023-Sep-28 Thu	###	###	66.85	67.28			###	###	4.8
2023-Sep-27 Wed	66.81	###	###	###			###	###	0.0
2023-Sep-26 Tue	67.23	67.26	66.8	###			42.7	42.7	0.0
2023-Sep-25 Mon	67.2	###	###	###	83,554	0	67.6	67.6	0.0
2023-Sep-22 Fri	###	###	###	###	125,372	0	64.3	64.3	0.0
2023-Sep-21 Thu	###	###	###	###			###	###	0.0
2023-Sep-20 Wed	###	###	###	###			35.3	35.3	0.0
2023-Sep-19 Tue	###	###	###	68.48			###	###	###
2023-Sep-18 Mon	###	###	68.57	68.72			###	###	4.9
2023-Sep-15 Fri	68.5	69.43	68.5	###			71.5	71.5	0.0
2023-Sep-14 Thu	###	###	67.51	###	53,981	1,822,128	70.5	70.5	0.0
2023-Sep-13 Wed	67.8	67.82	67.44	67.58	54,155	###	###	###	4.8
2023-Sep-12 Tue	###	###	67.44	67.84			###	###	4.8
2023-Sep-11 Mon	67.45	###	67.24	###			78.4	78.4	0.0
2023-Sep-08 Fri	67.53	67.53	###	67.27	81,674	2,757,722	32.4	32.4	###
2023-Sep-07 Thu	###	###	###	67.48			35.7	35.7	4.8
2023-Sep-06 Wed	68.55	68.73	###	###			33.1	33.1	0.0
2023-Sep-05 Tue	68.78	68.78	68.27	###			36.2	36.2	0.0
2023-Sep-04 Mon	68.25	68.85	68.25	###	57,959	3,973,089	74.6	74.6	0.0
2023-Sep-01 Fri	68.2	68.25	67.89	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	68.25			###	###	4.9
2023-Aug-30 Wed	###	68.2	###	###	74,982	2,556,886	73.2	73.2	0.0
2023-Aug-29 Tue	66.8	###	66.76	###	82,085	###	###	###	0.0
2023-Aug-28 Mon	66.5	###	66.4	66.52			###	###	###
2023-Aug-25 Fri	###	###	###	###			68.0	68.0	0.0
2023-Aug-24 Thu	66.75	###	###	###	56,856	0	###	###	0.0
2023-Aug-23 Wed	###	66.8	###	###			###	###	0.0
2023-Aug-22 Tue	###	###	65.7	###			67.4	67.4	0.0
2023-Aug-21 Mon	66.52	66.53	66.2	66.26	80,025	5,310,859	###	###	4.7
2023-Aug-18 Fri	66.59	66.71	66.42	66.52	60,853	4,050,679	###	###	###
2023-Aug-17 Thu	###	###	###	66.7	138,456	0	###	###	4.8
2023-Aug-16 Wed	###	###	###	67.2			###	###	4.8
2023-Aug-15 Tue	###	###	67.89	###			###	###	0.0
2023-Aug-14 Mon	68.5	68.5	67.88	###	114,672	7,819,483	###	###	0.0
2023-Aug-11 Fri	68.78	68.84	68.44	68.55	77,389	5,311,980	###	###	###
2023-Aug-10 Thu	###	###	68.29	68.78			31.3	31.3	4.9
2023-Aug-09 Wed	###	68.59	###	68.56			77.3	77.3	4.9
2023-Aug-08 Tue	68.47	68.5	###	###	60,546	###	###	###	0.0
2023-Aug-07 Mon	###	68.4	###	68.2			38.4	38.4	###
2023-Aug-04 Fri	68.53	68.53	###	###			31.3	31.3	0.0
2023-Aug-03 Thu	68.25	68.25	67.83	###	79,681	###	32.4	32.4	0.0
2023-Aug-02 Wed	###	###	###	###			###	###	0.0
2023-Aug-01 Tue	###	69.59	###	###			###	###	0.0
2023-Jul-31 Mon	###	###	68.8	###	75,957	2,612,920	###	###	0.0
2023-Jul-28 Fri	69.21	69.29	###	###			###	###	0.0
2023-Jul-27 Thu	###	69.72	###	###	83,440	###	###	###	0.0
2023-Jul-26 Wed	68.72	69.57	###	###			###	###	0.0
2023-Jul-25 Tue	68.51	###	68.44	68.52			73.4	73.4	4.9
2023-Jul-24 Mon	###	68.44	###	###	59,083	2,021,820	###	###	0.0
2023-Jul-21 Fri	68.25	###	###	###	85,640	0	36.8	36.8	0.0
2023-Jul-20 Thu	###	68.79	###	68.25			###	###	4.9
2023-Jul-19 Wed	###	###	###	###	72,620	0	###	###	0.0
2023-Jul-18 Tue	67.78	67.85	67.56	67.74			###	###	4.8
2023-Jul-17 Mon	67.8	67.86	###	67.79			###	###	4.8
2023-Jul-14 Fri	67.45	67.88	67.4	67.85	71,084	4,808,121	###	###	###
2023-Jul-13 Thu	66.88	###	66.88	###			68.4	68.4	0.0
2023-Jul-12 Wed	66.28	66.43	66.21	###			###	###	0.0
2023-Jul-11 Tue	65.44	65.8	65.4	65.8	64,180	###	###	###	4.7
2023-Jul-10 Mon	###	65.87	###	###	146,322	###	36.4	36.4	0.0
2023-Jul-07 Fri	65.89	65.89	###	###	143,489	4,727,245	###	###	0.0
2023-Jul-06 Thu	67.29	67.29	66.22	66.26			26.1	26.1	4.7
2023-Jul-05 Wed	67.49	###	67.24	###	68,846	###	###	###	0.0
2023-Jul-04 Tue	###	67.55	###	67.47			56.8	56.8	###
2023-Jul-03 Mon	###	67.24	66.7	67.23	58,385	3,910,043	###	###	4.8
2023-Jun-30 Fri	###	###	###	###			30.5	30.5	0.0
2023-Jun-29 Thu	67.54	###	###	67.43			30.2	30.2	###
2023-Jun-28 Wed	###	67.55	66.85	67.48	103,348	6,944,985	###	###	4.8
2023-Jun-27 Tue	66.25	###	66.25	###			75.5	75.5	0.0
2023-Jun-26 Mon	###	###	65.86	###			39.9	39.9	0.0
2023-Jun-23 Fri	67.2	67.2	###	66.29	113,345	###	###	###	###
2023-Jun-22 Thu	68.24	68.46	###	67.21			33.1	33.1	###
2023-Jun-21 Wed	68.72	68.72	###	###			###	###	0.0
2023-Jun-20 Tue	###	68.88	###	68.83			77.9	77.9	###
2023-Jun-19 Mon	###	###	67.77	###			72.0	72.0	0.0
2023-Jun-16 Fri	###	67.88	67.28	67.85			68.1	68.1	###
2023-Jun-15 Thu	66.75	###	66.75	###			###	###	0.0
2023-Jun-14 Wed	###	66.71	###	###			###	###	0.0
2023-Jun-13 Tue	65.81	65.89	65.44	65.82			70.5	70.5	###
2023-Jun-09 Fri	65.8	###	65.7	###			70.9	70.9	0.0
2023-Jun-08 Thu	65.53	###	65.5	###			###	###	0.0
2023-Jun-07 Wed	###	###	65.49	65.49			###	###	4.7
2023-Jun-06 Tue	66.2	###	65.7	65.78			35.6	35.6	4.7
2023-Jun-05 Mon	66.42	###	###	66.47			75.0	75.0	4.7
2023-Jun-02 Fri	65.73	65.85	65.4	65.75			###	###	###
2023-Jun-01 Thu	65.42	###	###	65.41			###	###	4.7
2023-May-31 Wed	###	###	65.5	65.5			###	###	4.7
2023-May-30 Tue	66.8	###	###	66.74	43,857	0	38.7	38.7	4.8
2023-May-29 Mon	66.82	###	66.73	66.83			###	###	###
2023-May-26 Fri	65.73	###	65.72	###			73.5	73.5	0.0
2023-May-25 Thu	66.53	66.55	65.7	65.73	75,244	###	29.7	29.7	###
2023-May-24 Wed	###	###	66.58	###			38.4	38.4	0.0
2023-May-23 Tue	###	###	###	###			73.5	73.5	0.0
2023-May-22 Mon	###	###	###	###			43.7	43.7	0.0
2023-May-19 Fri	###	###	###	67.21			###	###	###
2023-May-18 Thu	66.8	###	66.71	66.79	52,350	###	###	###	###
2023-May-17 Wed	66.57	66.57	###	66.42	52,523	1,748,228	34.9	34.9	4.7
2023-May-16 Tue	###	###	66.76	66.8	71,489	###	41.3	41.3	###
2023-May-15 Mon	66.88	###	66.72	###			###	###	0.0
2023-May-12 Fri	66.88	66.88	66.55	66.79			35.6	35.6	###
2023-May-11 Thu	###	###	###	66.79	55,854	0	34.8	34.8	###
2023-May-10 Wed	###	###	###	66.81			35.3	35.3	4.8
2023-May-09 Tue	###	###	66.55	###	56,374	1,875,844	###	###	0.0
2023-May-08 Mon	###	###	66.72	###	58,823	###	38.5	38.5	0.0
2023-May-05 Fri	###	66.24	###	###			###	###	0.0
2023-May-04 Thu	###	###	65.43	###	117,189	###	68.7	68.7	0.0
2023-May-03 Wed	66.72	66.72	###	###			33.9	33.9	0.0
2023-May-02 Tue	###	###	###	###			###	###	0.0
2023-May-01 Mon	###	###	67.89	###			75.2	75.2	0.0
2023-Apr-28 Fri	67.76	67.82	67.44	###	70,671	4,779,479	37.8	37.8	0.0
2023-Apr-27 Thu	67.59	###	67.23	###			###	###	0.0
2023-Apr-26 Wed	67.7	67.85	67.21	###			###	###	0.0
2023-Apr-24 Mon	###	###	67.56	###	51,379	1,735,582	36.3	36.3	0.0
2023-Apr-21 Fri	###	###	67.75	###			36.5	36.5	0.0
2023-Apr-20 Thu	68.46	68.55	###	68.49	41,889	1,435,745	###	###	4.9
2023-Apr-19 Wed	###	68.53	###	68.4	37,746	###	69.0	69.0	4.9
2023-Apr-18 Tue	68.5	68.5	###	68.21	101,142	###	36.7	36.7	4.9
2023-Apr-17 Mon	68.53	68.59	###	68.48	64,257	###	###	###	###
2023-Apr-14 Fri	###	68.28	###	68.28	54,347	###	###	###	4.9
2023-Apr-13 Thu	68.4	68.4	67.76	67.8	70,173	4,777,377	###	###	4.8
2023-Apr-12 Wed	###	68.47	###	###	150,079	5,137,954	38.2	38.2	0.0
2023-Apr-11 Tue	67.5	###	67.48	67.79			67.7	67.7	4.8
2023-Apr-06 Thu	67.25	###	66.74	###	164,444	###	###	###	0.0
2023-Apr-05 Wed	###	67.42	###	###	124,545	###	###	###	0.0
2023-Apr-04 Tue	67.56	67.56	###	###			###	###	0.0
2023-Apr-03 Mon	###	67.58	67.21	67.25	77,845	###	39.7	39.7	###
2023-Mar-31 Fri	###	###	###	67.5			64.6	64.6	###
2023-Mar-30 Thu	###	###	66.7	###			###	###	0.0
2023-Mar-29 Wed	###	###	65.8	###	67,989	###	71.0	71.0	0.0
2023-Mar-28 Tue	65.77	###	###	###	77,573	0	###	###	0.0
2023-Mar-27 Mon	65.52	###	###	###			36.1	36.1	0.0
2023-Mar-24 Fri	###	###	###	###			###	###	0.0
2023-Mar-23 Thu	65.54	65.7	65.4	65.59	87,723	5,750,242	70.7	70.7	4.7
2023-Mar-22 Wed	66.2	66.44	###	###	54,325	1,804,676	###	###	0.0
2023-Mar-21 Tue	65.49	###	65.44	65.44	86,440	###	36.8	36.8	4.7
2023-Mar-20 Mon	###	65.78	64.8	64.8			###	###	4.6
2023-Mar-17 Fri	###	###	65.59	###			31.9	31.9	0.0
2023-Mar-16 Thu	65.75	###	###	65.49	163,383	0	###	###	4.7
2023-Mar-15 Wed	66.4	###	66.4	66.7	105,425	###	###	###	4.8
2023-Mar-14 Tue	###	66.74	65.58	66.2			###	###	4.7
2023-Mar-13 Mon	###	67.72	###	###	68,857	###	41.2	41.2	0.0
2023-Mar-10 Fri	68.74	68.74	67.53	67.57			###	###	###
2023-Mar-09 Thu	###	69.43	###	###			###	###	0.0
2023-Mar-08 Wed	###	###	###	68.8			###	###	4.9
2023-Mar-07 Tue	68.8	###	###	###	114,853	0	###	###	0.0
2023-Mar-06 Mon	###	###	68.77	###	57,473	###	71.4	71.4	0.0
2023-Mar-03 Fri	68.79	68.79	###	68.5	59,726	2,054,275	###	###	4.9
2023-Mar-02 Thu	###	68.82	###	68.26	51,342	1,766,678	74.9	74.9	4.9
2023-Mar-01 Wed	###	###	###	###			###	###	0.0
2023-Feb-28 Tue	67.79	###	67.77	###			67.6	67.6	0.0
2023-Feb-27 Mon	67.72	###	###	67.5	74,441	0	###	###	###
2023-Feb-24 Fri	###	68.45	###	###			###	###	0.0
2023-Feb-23 Thu	68.8	68.8	###	68.26			32.5	32.5	4.9
2023-Feb-22 Wed	68.49	68.7	68.2	###	76,251	5,219,380	###	###	0.0
2023-Feb-21 Tue	68.46	###	###	###	43,226	0	68.4	68.4	0.0
2023-Feb-20 Mon	68.54	68.74	###	###	62,341	###	78.8	78.8	0.0
2023-Feb-17 Fri	68.8	68.83	68.42	68.47			40.2	40.2	###
2023-Feb-16 Thu	###	###	###	68.85	107,458	0	###	###	4.9
2023-Feb-15 Wed	69.29	###	68.29	68.43	149,385	5,100,750	34.9	34.9	4.9
2023-Feb-14 Tue	###	###	69.27	69.29			###	###	###
2023-Feb-13 Mon	69.57	69.57	###	69.29	104,848	###	42.5	42.5	###
2023-Feb-10 Fri	69.77	69.83	###	###	52,928	1,847,981	###	###	0.0
2023-Feb-09 Thu	###	###	69.85	###			42.5	42.5	0.0
2023-Feb-08 Wed	###	70.26	###	70.25	37,120	1,304,025	###	###	5.0
2023-Feb-07 Tue	69.86	70.28	###	69.75	78,847	2,770,683	###	###	5.0
2023-Feb-06 Mon	###	###	69.75	69.82			###	###	5.0
2023-Feb-03 Fri	69.8	###	###	###	66,870	0	67.0	67.0	0.0
2023-Feb-02 Thu	###	70.55	###	69.79			35.3	35.3	5.0
2023-Feb-01 Wed	###	###	###	###	53,450	0	###	###	0.0
2023-Jan-31 Tue	69.8	###	69.77	69.8	63,841	###	###	###	5.0
2023-Jan-30 Mon	###	###	69.85	69.86			34.6	34.6	###
2023-Jan-27 Fri	70.2	70.48	###	70.23			71.3	71.3	###
2023-Jan-25 Wed	###	###	69.85	###			43.2	43.2	0.0
2023-Jan-24 Tue	###	70.2	69.86	###			67.2	67.2	0.0
2023-Jan-23 Mon	70	###	69.7	###	79,385	###	36.6	36.6	0.0
2023-Jan-20 Fri	###	###	69.8	###			70.0	70.0	0.0
2023-Jan-19 Thu	69.26	69.83	###	69.83	68,183	###	78.4	78.4	5.0
2023-Jan-18 Wed	###	69.49	###	69.29	52,252	###	###	###	###
2023-Jan-17 Tue	69.24	69.46	###	69.27			73.0	73.0	4.9
2023-Jan-16 Mon	###	69.56	###	69.47			###	###	5.0
2023-Jan-13 Fri	###	###	###	###	55,488	0	68.7	68.7	0.0
2023-Jan-12 Thu	###	68.47	67.87	###			###	###	0.0
2023-Jan-11 Wed	###	67.7	67.24	67.52			62.9	62.9	4.8
2023-Jan-10 Tue	67.26	67.26	###	###			37.3	37.3	0.0
2023-Jan-09 Mon	67.25	67.57	67.2	67.23			###	###	4.8
2023-Jan-06 Fri	66.23	###	66.23	66.86			###	###	4.8
2023-Jan-05 Thu	###	66.46	###	66.23	37,086	###	63.9	63.9	###
2023-Jan-04 Wed	65.48	###	###	###	34,152	0	###	###	0.0
2023-Jan-03 Tue	66.54	66.54	64.78	###			26.9	26.9	0.0
2022-Dec-30 Fri	###	67.22	###	###	51,147	1,719,050	###	###	0.0
2022-Dec-29 Thu	67.49	67.49	66.56	66.75			###	###	4.8
2022-Dec-28 Wed	67.78	###	###	67.51			40.3	40.3	4.8
2022-Dec-23 Fri	67.58	###	67.2	67.57			###	###	###
2022-Dec-22 Thu	###	68.29	###	###	41,540	1,418,383	33.5	33.5	0.0
2022-Dec-21 Wed	###	###	###	###			66.0	66.0	0.0
2022-Dec-20 Tue	67.52	67.55	66.84	66.86			45.1	45.1	4.8
2022-Dec-19 Mon	67.51	67.75	67.4	67.53	67,727	4,576,652	71.4	71.4	###
2022-Dec-16 Fri	67.78	###	67.47	###			###	###	0.0
2022-Dec-15 Thu	68.45	68.48	###	###	39,651	1,357,650	###	###	0.0
2022-Dec-14 Wed	68.28	68.45	###	68.45	67,425	2,307,620	69.3	69.3	###
2022-Dec-13 Tue	###	###	###	###			39.9	39.9	0.0
2022-Dec-12 Mon	###	###	67.55	67.79	70,582	###	45.2	45.2	4.8
2022-Dec-09 Fri	###	###	###	###	38,449	0	###	###	0.0
2022-Dec-08 Thu	68.21	###	67.7	67.78	62,926	2,130,045	###	###	###
2022-Dec-07 Wed	68.54	68.71	68.4	68.52	56,673	###	###	###	4.9
2022-Dec-06 Tue	68.83	###	68.7	###	52,277	###	75.7	75.7	0.0
2022-Dec-05 Mon	68.86	###	68.8	69.2	50,426	1,734,654	###	###	4.9
2022-Dec-02 Fri	###	###	68.5	###	49,483	###	###	###	0.0
2022-Dec-01 Thu	69.5	69.59	69.21	###	66,025	###	###	###	0.0
2022-Nov-30 Wed	68.53	68.86	68.24	68.79	72,355	###	63.1	63.1	###
2022-Nov-29 Tue	###	68.55	67.76	68.53			77.2	77.2	###
2022-Nov-28 Mon	###	68.41	###	68.25			46.5	46.5	4.9
2022-Nov-25 Fri	68.45	68.74	68.44	###			###	###	0.0
2022-Nov-24 Thu	68.74	68.82	68.43	68.43	60,428	4,146,871	###	###	4.9
2022-Nov-23 Wed	68.43	###	68.43	68.48	57,375	1,963,085	71.5	71.5	###
2022-Nov-22 Tue	67.78	###	67.75	###	39,040	1,322,480	###	###	0.0
2022-Nov-21 Mon	67.87	67.88	67.41	67.56			43.7	43.7	4.8
2022-Nov-18 Fri	###	67.76	###	###	37,586	###	72.6	72.6	0.0
2022-Nov-17 Thu	67.56	67.88	67.26	###	42,287	###	36.7	36.7	0.0
2022-Nov-16 Wed	67.44	67.52	###	67.28	71,988	###	38.3	38.3	4.8
2022-Nov-15 Tue	###	67.5	###	67.46			###	###	4.8
2022-Nov-14 Mon	67.59	###	67.27	###	45,472	1,529,450	40.1	40.1	0.0
2022-Nov-11 Fri	###	###	66.84	###			###	###	0.0
2022-Nov-10 Thu	65.81	###	###	###			37.6	37.6	0.0
2022-Nov-09 Wed	65.89	###	65.75	###	82,044	###	###	###	0.0
2022-Nov-08 Tue	###	65.86	###	65.73			69.9	69.9	###
2022-Nov-07 Mon	65.28	65.57	###	###	51,742	###	###	###	0.0
2022-Nov-04 Fri	64.23	###	###	###			72.3	72.3	0.0
2022-Nov-03 Thu	64.84	64.84	###	###			###	###	0.0
2022-Nov-02 Wed	65.24	###	65.24	65.58			71.1	71.1	4.7
2022-Nov-01 Tue	###	###	###	###			###	###	0.0
2022-Oct-31 Mon	###	###	63.75	###			###	###	0.0
2022-Oct-28 Fri	###	###	63.43	63.48			36.4	36.4	4.5
2022-Oct-27 Thu	###	64.44	###	###			30.9	30.9	0.0
2022-Oct-26 Wed	###	###	###	63.76			36.5	36.5	4.6
2022-Oct-25 Tue	###	###	###	63.83	96,722	0	40.4	40.4	###
2022-Oct-24 Mon	63.87	###	###	###			39.9	39.9	0.0
2022-Oct-21 Fri	63.78	63.78	###	62.88			###	###	###
2022-Oct-20 Thu	###	63.47	###	63.28	87,848	2,787,856	###	###	4.5
2022-Oct-19 Wed	63.48	63.74	###	63.58	35,028	1,116,342	###	###	###
2022-Oct-18 Tue	###	63.52	###	63.49	60,740	###	64.0	64.0	###
2022-Oct-17 Mon	###	###	###	62.53	49,774	0	###	###	###
2022-Oct-14 Fri	63.22	###	63.22	63.49	41,042	###	74.5	74.5	###
2022-Oct-13 Thu	62.27	62.83	###	###	58,427	1,835,484	71.5	71.5	0.0
2022-Oct-12 Wed	###	###	61.83	###	71,021	###	###	###	0.0
2022-Oct-11 Tue	62.56	###	###	###			###	###	0.0
2022-Oct-10 Mon	###	62.43	###	###	74,049	###	###	###	0.0
2022-Oct-07 Fri	###	63.2	62.85	###	48,676	###	###	###	0.0
2022-Oct-06 Thu	63.22	63.44	###	63.43	93,856	###	64.2	64.2	###
2022-Oct-05 Wed	###	63.28	###	63.2			64.1	64.1	4.5
2022-Oct-04 Tue	###	62.22	###	###			###	###	0.0
2022-Oct-03 Mon	60.71	60.71	59.56	###			###	###	0.0
2022-Sep-30 Fri	###	###	61.22	###	100,425	###	###	###	0.0
2022-Sep-29 Thu	###	62.5	###	###	95,943	###	###	###	0.0
2022-Sep-28 Wed	61.59	###	###	61.25			41.8	41.8	4.4
2022-Sep-27 Tue	61.5	61.7	###	61.54			###	###	4.4
2022-Sep-26 Mon	###	###	###	61.21			51.4	51.4	4.4
2022-Sep-23 Fri	63.2	63.2	###	62.43	94,783	2,995,142	46.1	46.1	###
2022-Sep-21 Wed	###	###	63.45	63.5			###	###	4.5
2022-Sep-20 Tue	###	64.51	###	64.47			78.8	78.8	###
2022-Sep-19 Mon	63.72	63.82	63.5	###	36,558	2,327,282	50.8	50.8	0.0
2022-Sep-16 Fri	64.22	###	63.56	63.74			###	###	4.6
2022-Sep-15 Thu	###	###	64.5	###			36.1	36.1	0.0
2022-Sep-14 Wed	64.78	64.78	###	###	82,846	2,683,381	22.9	22.9	0.0
2022-Sep-13 Tue	###	###	65.7	###			63.3	63.3	0.0
2022-Sep-12 Mon	###	65.53	###	65.43			74.8	74.8	###
2022-Sep-09 Fri	###	###	###	###	49,851	0	###	###	0.0
2022-Sep-08 Thu	63.2	64.24	###	###	59,181	###	67.7	67.7	0.0
2022-Sep-07 Wed	###	###	62.89	###	108,442	3,409,958	###	###	0.0
2022-Sep-06 Tue	64.5	###	###	###			34.7	34.7	0.0
2022-Sep-05 Mon	###	###	###	###	41,445	0	###	###	0.0
2022-Sep-02 Fri	###	###	63.75	###			###	###	0.0
2022-Sep-01 Thu	###	###	###	###	64,171	0	###	###	0.0
2022-Aug-31 Wed	64.89	###	64.49	64.83	57,885	###	###	###	###
2022-Aug-30 Tue	###	###	###	###			###	###	0.0
2022-Aug-29 Mon	###	###	###	64.86	76,044	0	44.1	44.1	4.6
2022-Aug-26 Fri	65.5	66.27	65.5	###			###	###	0.0
2022-Aug-25 Thu	65.55	###	###	65.5	27,783	0	###	###	4.7
2022-Aug-24 Wed	###	65.21	64.88	###			###	###	0.0
2022-Aug-23 Tue	###	###	###	64.73			35.6	35.6	###
2022-Aug-22 Mon	65.8	65.8	65.22	###			42.1	42.1	0.0
2022-Aug-19 Fri	65.8	###	###	65.88			70.8	70.8	4.7
2022-Aug-18 Thu	65.8	65.8	###	###			44.7	44.7	0.0
2022-Aug-17 Wed	65.88	###	65.58	65.76			42.0	42.0	4.7
2022-Aug-16 Tue	65.56	65.56	65.25	###			41.2	41.2	0.0
2022-Aug-15 Mon	###	###	64.89	###			66.4	66.4	0.0
2022-Aug-12 Fri	###	###	64.71	###			###	###	0.0
2022-Aug-11 Thu	###	###	64.7	###			###	###	0.0
2022-Aug-10 Wed	64.47	64.72	###	64.4	62,555	2,024,279	###	###	###
2022-Aug-09 Tue	64.5	64.51	64.25	###	36,055	2,321,220	33.4	33.4	0.0
2022-Aug-08 Mon	###	###	64.2	64.59			66.3	66.3	###
2022-Aug-05 Fri	###	###	###	###			65.9	65.9	0.0
2022-Aug-04 Thu	###	###	###	###			###	###	0.0
2022-Aug-03 Wed	###	###	63.57	###			###	###	0.0
2022-Aug-02 Tue	###	64.45	63.86	64.44	47,142	###	###	###	4.6
2022-Aug-01 Mon	###	64.4	63.81	###	64,620	###	###	###	0.0
2022-Jul-29 Fri	63.8	###	63.8	###			64.9	64.9	0.0
2022-Jul-28 Thu	63.5	63.59	###	63.59	40,629	###	57.3	57.3	4.5
2022-Jul-27 Wed	62.87	###	62.58	###	43,771	###	68.0	68.0	0.0
2022-Jul-26 Tue	62.52	###	62.52	###			###	###	0.0
2022-Jul-25 Mon	62.45	###	###	62.45	34,177	0	74.1	74.1	###
2022-Jul-22 Fri	62.45	###	###	62.45	73,988	0	67.3	67.3	###
2022-Jul-21 Thu	###	62.72	###	62.48	77,927	###	###	###	4.5
2022-Jul-20 Wed	###	###	###	###			66.9	66.9	0.0
2022-Jul-19 Tue	61.89	###	61.41	###	38,559	1,183,954	###	###	0.0
2022-Jul-18 Mon	61.29	###	60.81	###			###	###	0.0
2022-Jul-15 Fri	60.73	60.73	59.85	60.46			###	###	4.3
2022-Jul-14 Thu	60.86	###	###	###	49,378	0	###	###	0.0
2022-Jul-13 Wed	###	###	60.56	60.86	33,352	###	34.5	34.5	4.3
2022-Jul-12 Tue	###	###	60.88	60.88			50.3	50.3	4.3
2022-Jul-11 Mon	###	###	60.86	60.88			43.0	43.0	4.3
2022-Jul-08 Fri	61.85	61.85	61.4	61.4	65,420	###	25.6	25.6	4.4
2022-Jul-07 Thu	60.71	###	###	###			74.5	74.5	0.0
2022-Jul-06 Wed	61.49	61.49	60.48	60.56	155,275	9,469,445	###	###	4.3
2022-Jul-05 Tue	61.85	61.85	###	61.55			###	###	###
2022-Jul-04 Mon	###	###	61.22	###			33.0	33.0	0.0
2022-Jul-01 Fri	61.8	61.8	60.88	60.88	66,549	###	22.3	22.3	4.3
2022-Jun-30 Thu	###	###	62.7	62.7	78,445	2,459,250	32.7	32.7	4.5
2022-Jun-29 Wed	63.7	###	63.55	###			###	###	0.0
2022-Jun-28 Tue	63.72	###	63.46	63.85			63.8	63.8	###
2022-Jun-27 Mon	###	63.48	###	###	47,487	###	70.0	70.0	0.0
2022-Jun-24 Fri	###	###	61.4	###			###	###	0.0
2022-Jun-23 Thu	###	62.2	61.75	###	56,188	3,482,251	76.1	76.1	0.0
2022-Jun-22 Wed	###	62.73	61.77	###	92,451	5,755,074	44.2	44.2	0.0
2022-Jun-21 Tue	###	###	###	###	62,246	0	71.1	71.1	0.0
2022-Jun-20 Mon	61.57	61.72	60.72	60.77			###	###	###
2022-Jun-17 Fri	61.88	61.88	###	61.73	134,087	4,148,651	36.9	36.9	###
2022-Jun-16 Thu	63.5	###	###	###			###	###	0.0
2022-Jun-15 Wed	63.47	63.75	###	###			52.9	52.9	0.0
2022-Jun-14 Tue	###	###	62.4	###			###	###	0.0
2022-Jun-10 Fri	66.51	66.51	###	###			###	###	0.0
2022-Jun-09 Thu	67.55	67.55	66.84	###	48,755	###	###	###	0.0
2022-Jun-08 Wed	###	68.41	67.7	67.81			###	###	###
2022-Jun-07 Tue	###	###	67.73	67.75	131,444	4,451,351	###	###	###
2022-Jun-06 Mon	###	###	68.7	68.77	27,547	###	###	###	4.9
2022-Jun-03 Fri	###	69.29	68.83	###			###	###	0.0
2022-Jun-02 Thu	###	###	###	68.58	49,626	0	45.2	45.2	4.9
2022-Jun-01 Wed	68.58	68.84	###	68.77			###	###	4.9
2022-May-31 Tue	###	###	68.45	68.49			35.6	35.6	4.9
2022-May-30 Mon	###	###	###	###	65,688	0	###	###	0.0
2022-May-27 Fri	###	68.51	###	68.4	60,941	###	73.2	73.2	4.9
2022-May-26 Thu	###	68.41	###	67.73	39,672	1,356,980	36.5	36.5	4.8
2022-May-25 Wed	68.2	68.57	###	###	25,085	###	###	###	0.0
2022-May-24 Tue	###	68.4	###	###	36,873	1,261,056	###	###	0.0
2022-May-23 Mon	###	###	67.55	###			###	###	0.0
2022-May-20 Fri	###	###	###	###			###	###	0.0
2022-May-19 Thu	67.28	67.28	66.83	###	76,621	5,137,821	33.7	33.7	0.0
2022-May-18 Wed	###	68.45	###	68.27	76,585	2,621,121	65.8	65.8	###
2022-May-17 Tue	67.7	###	67.57	67.87			###	###	4.8
2022-May-16 Mon	67.73	67.73	###	###			###	###	0.0
2022-May-13 Fri	###	###	###	###	65,942	0	64.4	64.4	0.0
2022-May-12 Thu	66.77	###	###	###			###	###	0.0
2022-May-11 Wed	###	###	66.4	66.89			###	###	4.8
2022-May-10 Tue	###	###	67.2	67.46	50,625	###	61.4	61.4	4.8
2022-May-09 Mon	###	###	67.2	67.46	50,625	###	61.4	61.4	4.8
2022-May-06 Fri	68.45	68.45	###	###	59,056	###	###	###	0.0
2022-May-05 Thu	###	69.4	###	###			35.1	35.1	0.0
2022-May-04 Wed	69.2	###	68.78	68.78			56.6	56.6	4.9
2022-May-03 Tue	###	###	68.59	68.85			46.2	46.2	4.9
2022-May-02 Mon	###	###	68.75	###			78.5	78.5	0.0
2022-Apr-29 Fri	69.46	###	69.25	69.44	33,775	1,169,459	###	###	###
2022-Apr-28 Thu	###	68.85	###	68.79	28,489	###	###	###	###
2022-Apr-27 Wed	67.8	###	67.52	###	108,188	3,652,426	69.4	69.4	0.0
2022-Apr-26 Tue	69.55	69.73	###	68.29			###	###	4.9
2022-Apr-22 Fri	70.46	70.46	69.53	69.87			34.3	34.3	###
2022-Apr-21 Thu	70.83	###	70.72	71			###	###	###
2022-Apr-20 Wed	###	###	###	###			39.4	39.4	0.0
2022-Apr-19 Tue	70.59	###	70.5	###	57,257	###	67.9	67.9	0.0
2022-Apr-14 Thu	###	70.45	70	70.29			###	###	###
2022-Apr-13 Wed	###	70.2	###	70.2	28,443	998,349	59.8	59.8	5.0
2022-Apr-12 Tue	###	70	69.51	69.71			###	###	###
2022-Apr-11 Mon	70.2	###	69.76	###	39,846	1,389,828	47.9	47.9	0.0
2022-Apr-08 Fri	###	###	###	###	34,943	0	70.1	70.1	0.0
2022-Apr-07 Thu	69.74	69.78	69.42	69.5			###	###	5.0
2022-Apr-06 Wed	###	###	69.28	69.78	120,586	###	###	###	5.0
2022-Apr-05 Tue	###	###	69.78	###			47.7	47.7	0.0
2022-Apr-04 Mon	###	70	###	69.75	51,376	###	34.5	34.5	5.0
2022-Apr-01 Fri	69.86	69.86	###	69.72			###	###	###
2022-Mar-31 Thu	70.85	###	###	###	39,924	0	37.3	37.3	0.0
2022-Mar-30 Wed	70.25	70.48	70.22	70.26			###	###	5.0
2022-Mar-29 Tue	###	###	69.8	###			###	###	0.0
2022-Mar-28 Mon	69.75	###	69.7	69.77			77.1	77.1	###
2022-Mar-25 Fri	69.4	###	###	69.55	26,871	0	###	###	5.0
2022-Mar-24 Thu	###	###	###	###	53,528	0	70.3	70.3	0.0
2022-Mar-23 Wed	###	###	68.74	###			62.9	62.9	0.0
2022-Mar-22 Tue	68.52	###	68.52	68.73	632,425	21,666,880	68.3	68.3	###
2022-Mar-21 Mon	68.24	68.58	###	###	37,622	1,290,058	45.2	45.2	0.0
2022-Mar-18 Fri	###	###	###	###	52,078	0	66.5	66.5	0.0
2022-Mar-17 Thu	###	###	###	67.73	53,053	0	###	###	4.8
2022-Mar-16 Wed	###	###	###	###	39,786	0	###	###	0.0
2022-Mar-15 Tue	66.82	66.82	###	66.54	45,925	1,534,354	###	###	4.8
2022-Mar-14 Mon	66.49	###	66.49	66.83	33,370	1,109,385	71.0	71.0	###
2022-Mar-11 Fri	66.55	66.85	###	###			39.2	39.2	0.0
2022-Mar-10 Thu	###	66.75	65.8	66.46			###	###	4.7
2022-Mar-09 Wed	###	###	###	65.89			###	###	###
2022-Mar-08 Tue	65.75	###	65.26	65.26			43.4	43.4	###
2022-Mar-07 Mon	66.48	66.76	65.7	65.84	35,346	###	50.1	50.1	4.7
2022-Mar-04 Fri	66.5	66.5	65.57	###			47.3	47.3	0.0
2022-Mar-03 Thu	66.51	66.84	66.48	###	26,484	1,765,423	###	###	0.0
2022-Mar-02 Wed	65.2	###	###	65.8			68.5	68.5	4.7
2022-Mar-01 Tue	65.5	###	65.47	65.47	49,872	1,632,559	###	###	###
2022-Feb-28 Mon	65.21	###	64.7	###	40,759	1,318,553	###	###	0.0
2022-Feb-25 Fri	###	65.41	64.5	64.54	61,023	3,963,748	###	###	###
2022-Feb-24 Thu	66.5	66.5	###	###			47.6	47.6	0.0
2022-Feb-23 Wed	65.82	66.4	65.82	###			57.8	57.8	0.0
2022-Feb-22 Tue	66.29	66.29	65.59	65.78			57.2	57.2	4.7
2022-Feb-21 Mon	66.25	66.85	###	66.72			###	###	4.8
2022-Feb-18 Fri	66.47	66.79	###	66.58	39,320	###	###	###	4.8
2022-Feb-17 Thu	67.44	67.53	66.8	###	28,680	###	###	###	0.0
2022-Feb-16 Wed	###	67.2	66.52	###	37,854	###	36.6	36.6	0.0
2022-Feb-15 Tue	###	###	66.8	66.8			###	###	###
2022-Feb-14 Mon	66.7	67.55	###	###	42,540	1,436,788	81.8	81.8	0.0
2022-Feb-11 Fri	###	###	66.47	66.85	64,978	2,159,543	46.5	46.5	4.8
2022-Feb-10 Thu	66.8	67.25	66.7	###			70.0	70.0	0.0
2022-Feb-09 Wed	66.26	###	###	66.56	21,482	0	62.6	62.6	4.8
2022-Feb-08 Tue	65.46	###	65.27	###			69.6	69.6	0.0
2022-Feb-07 Mon	###	###	###	###	38,140	0	65.4	65.4	0.0
2022-Feb-04 Fri	64.49	###	###	###	158,072	0	###	###	0.0
2022-Feb-03 Thu	###	64.75	###	###	57,241	1,853,177	###	###	0.0
2022-Feb-02 Wed	###	64.5	###	64.42			68.2	68.2	###
2022-Feb-01 Tue	63.28	63.78	62.8	63.53			###	###	4.5
2022-Jan-31 Mon	###	###	###	63.25	65,845	0	30.9	30.9	4.5
2022-Jan-28 Fri	###	63.78	###	63.73	81,546	###	63.0	63.0	4.6
2022-Jan-27 Thu	62.72	###	61.52	62.25			57.7	57.7	###
2022-Jan-25 Tue	###	###	62.4	###			53.7	53.7	0.0
2022-Jan-24 Mon	64.5	64.53	63.81	64.25			53.2	53.2	###
2022-Jan-21 Fri	###	###	64.51	64.76	92,476	###	###	###	4.6
2022-Jan-20 Thu	65.87	66.26	65.5	66.25	61,770	###	###	###	4.7
2022-Jan-19 Wed	###	66.52	###	###			39.0	39.0	0.0
2022-Jan-18 Tue	###	66.84	66.49	66.49			37.6	37.6	###
2022-Jan-17 Mon	66.49	66.7	###	###			###	###	0.0
2022-Jan-14 Fri	66.54	66.74	###	66.44			###	###	4.7
2022-Jan-13 Thu	66.46	###	66.43	66.85			70.9	70.9	4.8
2022-Jan-12 Wed	###	66.5	###	###	35,621	###	65.3	65.3	0.0
2022-Jan-11 Tue	###	###	65.59	65.76			36.6	36.6	4.7
2022-Jan-10 Mon	###	###	###	66.21	56,789	0	69.4	69.4	###
2022-Jan-07 Fri	###	66.25	65.75	###	37,744	###	###	###	0.0
2022-Jan-06 Thu	###	###	64.85	###	62,446	###	44.1	44.1	0.0
2022-Jan-05 Wed	###	66.58	###	66.28			73.7	73.7	4.7
2022-Jan-04 Tue	###	###	###	###			###	###	0.0
2021-Dec-31 Fri	###	###	65.4	65.51			###	###	###
2021-Dec-30 Thu	###	###	65.85	###	43,183	###	###	###	0.0
2021-Dec-29 Wed	###	###	65.5	65.85	73,657	###	56.4	56.4	###
2021-Dec-24 Fri	###	###	###	###			###	###	0.0
2021-Dec-23 Thu	64.83	###	64.7	64.85			###	###	4.6
2021-Dec-22 Wed	64.83	###	###	64.55			###	###	###
2021-Dec-21 Tue	###	64.86	###	64.78			68.9	68.9	4.6
2021-Dec-20 Mon	###	###	###	64.28	44,645	0	###	###	###
2021-Dec-17 Fri	64.7	###	64.5	###	71,458	2,304,520	43.4	43.4	0.0
2021-Dec-16 Thu	64.8	64.89	###	###			35.3	35.3	0.0
2021-Dec-15 Wed	64.5	64.55	###	64.23			###	###	4.6
2021-Dec-14 Tue	64.4	64.5	###	64.45			###	###	###
2021-Dec-13 Mon	64.47	64.75	64.4	64.51			68.0	68.0	4.6
2021-Dec-10 Fri	64.23	64.41	###	64.2	28,426	915,459	38.9	38.9	4.6
2021-Dec-09 Thu	64.48	64.53	64.23	###			###	###	0.0
2021-Dec-08 Wed	64.25	64.87	###	###			###	###	0.0
2021-Dec-07 Tue	63.56	63.87	###	63.74			###	###	4.6
2021-Dec-06 Mon	63.25	63.46	###	###	42,754	1,356,584	82.6	82.6	0.0
2021-Dec-03 Fri	###	63.54	62.86	###	39,644	###	46.4	46.4	0.0
2021-Dec-02 Thu	###	###	###	62.86	52,920	0	###	###	4.5
2021-Dec-01 Wed	62.52	62.78	###	###	65,670	2,061,381	72.4	72.4	0.0
2021-Nov-30 Tue	###	63.47	62.81	62.81	38,786	2,448,948	31.7	31.7	###
2021-Nov-29 Mon	62.2	###	###	62.77			###	###	###
2021-Nov-26 Fri	64.25	64.25	62.8	###			46.1	46.1	0.0
2021-Nov-25 Thu	###	###	###	64.2			41.1	41.1	4.6
2021-Nov-24 Wed	64.2	64.52	###	64.28	44,229	1,426,827	72.0	72.0	###
2021-Nov-23 Tue	63.49	64.25	63.4	64.24			###	###	4.6
2021-Nov-22 Mon	63.5	63.5	###	###			42.8	42.8	0.0
2021-Nov-19 Fri	###	###	###	63.5	49,040	0	70.8	70.8	4.5
2021-Nov-18 Thu	63.48	63.54	###	###			37.6	37.6	0.0
2021-Nov-17 Wed	###	###	###	63.43	75,784	0	36.8	36.8	###
2021-Nov-16 Tue	###	###	63.86	###			44.6	44.6	0.0
2021-Nov-15 Mon	###	64.5	###	64.4			###	###	###
2021-Nov-12 Fri	###	64.48	###	###	41,942	###	64.8	64.8	0.0
2021-Nov-11 Thu	63.75	63.82	###	63.57			40.2	40.2	###
2021-Nov-10 Wed	63.8	###	63.57	###	40,255	###	46.9	46.9	0.0
2021-Nov-09 Tue	###	64.24	###	63.74			###	###	4.6
2021-Nov-08 Mon	###	###	63.82	###			73.3	73.3	0.0
2021-Nov-05 Fri	63.53	###	63.53	63.79			71.8	71.8	###
2021-Nov-04 Thu	63.42	63.47	63.23	63.45			67.2	67.2	4.5
2021-Nov-03 Wed	###	63.54	###	63.27			###	###	###
2021-Nov-02 Tue	63.49	63.5	62.52	###			33.9	33.9	0.0
2021-Nov-01 Mon	63.43	63.58	###	###			###	###	0.0
2021-Oct-29 Fri	###	###	###	###			31.8	31.8	0.0
2021-Oct-28 Thu	###	###	###	64.22			71.8	71.8	4.6
2021-Oct-27 Wed	64.41	###	###	###			###	###	0.0
2021-Oct-26 Tue	64.59	###	###	64.41	87,175	0	###	###	###
2021-Oct-25 Mon	###	###	###	###	29,786	0	###	###	0.0
2021-Oct-22 Fri	###	###	###	###			###	###	0.0
2021-Oct-21 Thu	###	64.51	###	###			42.4	42.4	0.0
2021-Oct-20 Wed	64.5	64.59	64.28	###			###	###	0.0
2021-Oct-19 Tue	64.28	###	###	###	51,625	0	35.3	35.3	0.0
2021-Oct-18 Mon	###	###	###	64.24	26,251	0	###	###	4.6
2021-Oct-15 Fri	###	###	63.59	###			34.1	34.1	0.0
2021-Oct-14 Thu	###	63.88	63.55	63.55			###	###	###
2021-Oct-13 Wed	###	63.77	###	63.46	39,480	###	31.8	31.8	4.5
2021-Oct-12 Tue	###	###	63.59	###	41,175	1,309,159	###	###	0.0
2021-Oct-11 Mon	###	###	63.49	###			67.0	67.0	0.0
2021-Oct-08 Fri	###	###	63.45	###	27,958	###	69.3	69.3	0.0
2021-Oct-07 Thu	###	63.4	###	63.27	27,729	###	63.8	63.8	###
2021-Oct-06 Wed	63.46	63.58	62.7	###			###	###	0.0
2021-Oct-05 Tue	###	###	###	63.2			###	###	4.5
2021-Oct-04 Mon	63.42	###	###	###	36,525	0	44.0	44.0	0.0
2021-Oct-01 Fri	###	###	###	###	94,129	0	###	###	0.0
2021-Sep-30 Thu	###	###	###	###			###	###	0.0
2021-Sep-29 Wed	###	###	63.59	64.2			###	###	4.6
2021-Sep-28 Tue	65.43	65.43	64.71	64.76	51,849	###	###	###	4.6
2021-Sep-27 Mon	64.8	###	64.8	65.5	41,677	###	###	###	4.7
2021-Sep-24 Fri	###	###	###	64.73			35.6	35.6	###
2021-Sep-23 Thu	64.5	###	64.5	###	52,376	1,689,126	63.5	63.5	0.0
2021-Sep-22 Wed	###	64.54	###	###	100,652	3,248,040	###	###	0.0
2021-Sep-21 Tue	63.86	###	63.55	###	124,149	###	###	###	0.0
2021-Sep-20 Mon	###	###	63.88	###			52.2	52.2	0.0
2021-Sep-17 Fri	66.2	66.2	###	65.26			###	###	###
2021-Sep-16 Thu	###	###	###	66.21	50,152	0	###	###	###
2021-Sep-15 Wed	66.42	66.42	###	65.85			32.1	32.1	###
2021-Sep-14 Tue	66.45	66.54	###	66.54			###	###	4.8
2021-Sep-13 Mon	###	###	65.88	###			###	###	0.0
2021-Sep-10 Fri	###	###	65.86	###			###	###	0.0
2021-Sep-09 Thu	###	66.75	65.51	###	75,849	###	48.7	48.7	0.0
2021-Sep-08 Wed	66.87	###	66.5	###			###	###	0.0
2021-Sep-07 Tue	###	###	###	66.87			39.6	39.6	###
2021-Sep-06 Mon	###	###	66.4	###	41,921	1,391,777	###	###	0.0
2021-Sep-03 Fri	66.82	###	66.77	###			###	###	0.0
2021-Sep-02 Thu	###	###	66.2	66.58	28,884	###	35.1	35.1	4.8
2021-Sep-01 Wed	66.71	66.79	###	66.72			62.8	62.8	4.8
2021-Aug-31 Tue	###	###	###	66.79	63,345	0	34.7	34.7	###
2021-Aug-30 Mon	66.86	67.29	###	66.85	62,446	###	###	###	4.8
2021-Aug-27 Fri	###	###	66.5	66.7			###	###	4.8
2021-Aug-26 Thu	###	###	66.71	66.8			###	###	###
2021-Aug-25 Wed	67.28	67.43	66.85	###	38,059	2,555,281	32.7	32.7	0.0
2021-Aug-24 Tue	66.8	###	66.78	66.8			###	###	###
2021-Aug-23 Mon	67.45	67.45	###	66.71			###	###	###
2021-Aug-20 Fri	###	67.43	66.85	###			###	###	0.0
2021-Aug-19 Thu	67.5	67.7	66.8	###			###	###	0.0
2021-Aug-18 Wed	###	###	67.5	67.79	66,724	###	36.4	36.4	4.8
2021-Aug-17 Tue	###	###	###	###	54,688	0	44.2	44.2	0.0
2021-Aug-16 Mon	69.49	69.49	68.84	###			###	###	0.0
2021-Aug-13 Fri	69.5	69.5	###	###			35.1	35.1	0.0
2021-Aug-12 Thu	69.5	69.5	###	###			###	###	0.0
2021-Aug-11 Wed	68.5	###	68.5	###			67.5	67.5	0.0
2021-Aug-10 Tue	68.5	68.55	###	68.29			###	###	4.9
2021-Aug-09 Mon	68.22	68.55	68.22	68.28	57,179	3,910,185	###	###	4.9
2021-Aug-06 Fri	68.27	68.27	67.83	###			###	###	0.0
2021-Aug-05 Thu	###	###	###	###			41.5	41.5	0.0
2021-Aug-04 Wed	###	###	###	###			68.6	68.6	0.0
2021-Aug-03 Tue	###	###	###	67.76			31.2	31.2	4.8
2021-Aug-02 Mon	###	68.4	67.56	###			68.4	68.4	0.0
2021-Jul-30 Fri	###	###	67.5	67.5			###	###	###
2021-Jul-29 Thu	67.71	###	67.7	67.77			###	###	###
2021-Jul-28 Wed	###	###	67.42	67.57			###	###	###
2021-Jul-27 Tue	###	###	###	###			###	###	0.0
2021-Jul-26 Mon	67.51	67.79	67.51	###	43,323	###	74.3	74.3	0.0
2021-Jul-23 Fri	###	67.44	###	###			###	###	0.0
2021-Jul-22 Thu	###	67.48	###	###	50,479	###	###	###	0.0
2021-Jul-21 Wed	###	###	###	###			73.9	73.9	0.0
2021-Jul-20 Tue	66.2	66.49	###	66.27			69.0	69.0	###
2021-Jul-19 Mon	###	###	66.2	###			###	###	0.0
2021-Jul-16 Fri	###	67.26	###	###	64,524	2,169,942	###	###	0.0
2021-Jul-15 Thu	67.26	###	###	###			###	###	0.0
2021-Jul-14 Wed	67.2	###	###	###	36,455	0	40.7	40.7	0.0
2021-Jul-13 Tue	###	###	###	###			39.2	39.2	0.0
2021-Jul-12 Mon	###	###	66.51	66.86	39,645	###	###	###	4.8
2021-Jul-09 Fri	###	###	65.8	###	141,151	###	###	###	0.0
2021-Jul-08 Thu	66.81	###	###	66.76	50,675	0	###	###	4.8
2021-Jul-07 Wed	###	###	###	66.53			64.6	64.6	4.8
2021-Jul-06 Tue	###	###	###	###			40.7	40.7	0.0
2021-Jul-05 Mon	66.8	66.88	66.58	###			42.4	42.4	0.0
2021-Jul-02 Fri	###	###	66.4	###			29.4	29.4	0.0
2021-Jul-01 Thu	###	###	###	###	46,154	0	###	###	0.0
2021-Jun-30 Wed	###	67.41	###	###	31,921	###	61.7	61.7	0.0
2021-Jun-29 Tue	###	###	###	###	55,478	0	37.1	37.1	0.0
2021-Jun-28 Mon	66.55	66.86	###	###			###	###	0.0
2021-Jun-25 Fri	###	###	###	66.52	45,144	0	###	###	###
2021-Jun-24 Thu	66.7	66.7	###	###			###	###	0.0
2021-Jun-23 Wed	###	###	66.22	66.26			###	###	4.7
2021-Jun-22 Tue	###	66.89	###	66.74			###	###	4.8
2021-Jun-21 Mon	###	###	65.45	65.59			33.1	33.1	4.7
2021-Jun-18 Fri	67.71	67.71	###	###			26.0	26.0	0.0
2021-Jun-17 Thu	67.5	###	###	###			###	###	0.0
2021-Jun-16 Wed	67.5	###	67.28	67.43	115,584	3,888,245	52.2	52.2	###
2021-Jun-15 Tue	67.2	67.58	###	67.4			###	###	4.8
2021-Jun-11 Fri	66.86	###	###	###			30.0	30.0	0.0
2021-Jun-10 Thu	66.88	66.89	###	66.86			38.2	38.2	4.8
2021-Jun-09 Wed	66.8	###	66.54	###			43.1	43.1	0.0
2021-Jun-08 Tue	###	###	66.46	66.77			38.9	38.9	###
2021-Jun-07 Mon	67.5	67.5	66.71	66.82			###	###	4.8
2021-Jun-04 Fri	66.74	###	###	###	118,552	0	72.3	72.3	0.0
2021-Jun-03 Thu	66.45	###	66.45	66.73			69.5	69.5	###
2021-Jun-02 Wed	###	66.43	###	###			65.9	65.9	0.0
2021-Jun-01 Tue	65.71	65.76	65.4	###			42.8	42.8	0.0
2021-May-31 Mon	###	###	65.7	65.78			###	###	4.7
2021-May-28 Fri	###	###	###	###			###	###	0.0
2021-May-27 Thu	65.45	65.45	###	###			32.7	32.7	0.0
2021-May-26 Wed	###	###	###	###			36.8	36.8	0.0
2021-May-25 Tue	64.56	###	64.56	###			###	###	0.0
2021-May-24 Mon	###	64.87	###	64.55			44.0	44.0	###
2021-May-21 Fri	###	65.23	64.42	###			###	###	0.0
2021-May-20 Thu	###	###	###	64.77			###	###	###
2021-May-19 Wed	65.25	65.59	###	###			###	###	0.0
2021-May-18 Tue	65.45	65.85	65.43	###			66.0	66.0	0.0
2021-May-17 Mon	65.26	65.45	###	###	47,384	1,550,641	44.1	44.1	0.0
2021-May-14 Fri	65.28	65.58	###	###	24,141	791,583	###	###	0.0
2021-May-13 Thu	###	65.42	64.78	64.79			45.1	45.1	4.6
2021-May-12 Wed	65.5	###	###	###			45.4	45.4	0.0
2021-May-11 Tue	66.26	66.27	65.58	65.72			48.8	48.8	4.7
2021-May-10 Mon	###	###	###	###			76.4	76.4	0.0
2021-May-07 Fri	###	###	###	###	32,529	0	66.7	66.7	0.0
2021-May-06 Thu	###	65.5	64.7	###	41,451	###	###	###	0.0
2021-May-05 Wed	###	###	###	###			76.0	76.0	0.0
2021-May-04 Tue	64.45	64.75	###	###	28,451	###	###	###	0.0
2021-May-03 Mon	64.27	###	64.2	###	31,887	1,023,572	###	###	0.0
2021-Apr-30 Fri	64.47	64.47	###	###			40.6	40.6	0.0
2021-Apr-29 Thu	64.5	###	###	64.53	33,224	0	###	###	###
2021-Apr-28 Wed	###	###	###	###			71.9	71.9	0.0
2021-Apr-27 Tue	###	###	63.75	###	37,873	###	###	###	0.0
2021-Apr-26 Mon	###	64.24	###	###	21,776	699,445	72.2	72.2	0.0
2021-Apr-23 Fri	63.74	###	###	###			68.5	68.5	0.0
2021-Apr-22 Thu	63.75	63.82	###	63.74			37.6	37.6	4.6
2021-Apr-21 Wed	###	63.5	###	63.49	73,383	###	###	###	###
2021-Apr-20 Tue	63.85	###	###	###			45.8	45.8	0.0
2021-Apr-19 Mon	63.86	###	63.86	###	38,880	###	76.2	76.2	0.0
2021-Apr-16 Fri	64.2	64.27	63.58	63.85			31.8	31.8	###
2021-Apr-15 Thu	63.55	###	63.4	###			70.6	70.6	0.0
2021-Apr-14 Wed	63.2	63.47	###	63.47	32,551	###	68.8	68.8	###
2021-Apr-13 Tue	63.47	63.47	###	###	20,576	652,979	###	###	0.0
2021-Apr-12 Mon	63.5	63.55	63.2	###			###	###	0.0
2021-Apr-09 Fri	###	###	###	63.45			###	###	4.5
2021-Apr-08 Thu	###	###	###	63.51	77,429	0	64.9	64.9	###
2021-Apr-07 Wed	62.77	###	62.27	62.76			###	###	4.5
2021-Apr-06 Tue	###	###	62.5	62.58	45,754	###	40.3	40.3	4.5
2021-Apr-01 Thu	62.43	62.43	61.85	62.22			30.7	30.7	4.4
2021-Mar-31 Wed	###	63.53	###	###			39.3	39.3	0.0
2021-Mar-30 Tue	###	###	###	62.52	58,883	0	52.4	52.4	4.5
2021-Mar-29 Mon	63.25	###	###	###	56,155	0	###	###	0.0
2021-Mar-26 Fri	62.54	###	62.54	###			66.4	66.4	0.0
2021-Mar-25 Thu	62.5	###	62.27	62.27			###	###	4.4
2021-Mar-24 Wed	###	62.5	###	###	44,943	###	###	###	0.0
2021-Mar-23 Tue	###	###	###	###			72.3	72.3	0.0
2021-Mar-22 Mon	###	62.25	61.72	###	38,051	###	###	###	0.0
2021-Mar-19 Fri	###	###	61.78	###			36.4	36.4	0.0
2021-Mar-18 Thu	###	###	###	###	37,340	0	###	###	0.0
2021-Mar-17 Wed	###	###	62.45	62.82			###	###	4.5
2021-Mar-16 Tue	###	63.27	###	###			59.6	59.6	0.0
2021-Mar-15 Mon	###	###	###	62.88	30,456	0	###	###	###
2021-Mar-12 Fri	62.72	63.2	62.72	###			###	###	0.0
2021-Mar-11 Thu	###	###	###	###			###	###	0.0
2021-Mar-10 Wed	63.7	64.23	62.73	62.83			30.3	30.3	4.5
2021-Mar-09 Tue	###	64.2	63.5	###			###	###	0.0
2021-Mar-08 Mon	62.8	###	62.8	63.25			75.1	75.1	4.5
2021-Mar-05 Fri	###	###	###	###	23,151	0	###	###	0.0
2021-Mar-04 Thu	63.2	63.25	62.54	###	33,746	2,122,454	57.9	57.9	0.0
2021-Mar-03 Wed	62.51	###	62.51	###	20,279	633,820	74.7	74.7	0.0
2021-Mar-02 Tue	62.84	63.24	###	###	32,486	###	###	###	0.0
2021-Mar-01 Mon	61.8	62.53	###	62.44	48,026	###	###	###	4.5
2021-Feb-26 Fri	62.24	62.4	61.5	61.5	42,023	2,603,324	###	###	4.4
2021-Feb-25 Thu	###	###	###	###	52,258	0	###	###	0.0
2021-Feb-24 Wed	###	###	###	###	28,646	0	###	###	0.0
2021-Feb-23 Tue	###	###	61.86	###			74.3	74.3	0.0
2021-Feb-22 Mon	62.25	###	###	###			###	###	0.0
2021-Feb-19 Fri	###	62.72	61.49	61.89			41.5	41.5	###
2021-Feb-18 Thu	62.8	###	62.48	###	192,489	6,013,356	###	###	0.0
2021-Feb-17 Wed	62.53	###	62.44	62.7			73.9	73.9	4.5
2021-Feb-16 Tue	62.2	62.54	62.2	###	134,581	###	68.3	68.3	0.0
2021-Feb-15 Mon	###	###	###	###			###	###	0.0
2021-Feb-12 Fri	61.48	###	###	###			###	###	0.0
2021-Feb-11 Thu	61.5	61.86	###	61.71			76.1	76.1	4.4
2021-Feb-10 Wed	###	61.85	61.42	###			###	###	0.0
2021-Feb-09 Tue	###	###	61.4	61.57	16,281	499,826	41.9	41.9	4.4
2021-Feb-08 Mon	###	###	###	###			###	###	0.0
2021-Feb-05 Fri	###	61.5	###	###			###	###	0.0
2021-Feb-04 Thu	###	###	60.56	60.73	23,376	707,825	45.9	45.9	4.3
2021-Feb-03 Wed	###	61.28	60.82	###			63.5	63.5	0.0
2021-Feb-02 Tue	###	60.86	###	60.75			72.7	72.7	###
2021-Feb-01 Mon	59.2	59.78	58.26	59.57			63.9	63.9	4.3
2021-Jan-29 Fri	60.48	###	###	59.29	46,184	0	43.0	43.0	###
2021-Jan-28 Thu	###	###	59.4	59.88	58,726	###	###	###	4.3
2021-Jan-27 Wed	61.85	61.85	60.77	###	34,187	###	###	###	0.0
2021-Jan-25 Mon	61.21	###	61.21	61.49			###	###	4.4
2021-Jan-22 Fri	###	###	###	61.2	20,787	0	###	###	###
2021-Jan-21 Thu	61.2	###	61.2	61.56			70.0	70.0	4.4
2021-Jan-20 Wed	###	61.29	###	###			###	###	0.0
2021-Jan-19 Tue	60.51	###	60.51	###	48,427	1,465,158	68.5	68.5	0.0
2021-Jan-18 Mon	60.79	###	###	60.2	32,455	0	###	###	###
2021-Jan-15 Fri	###	###	###	###			61.0	61.0	0.0
2021-Jan-14 Thu	###	###	###	60.73			36.1	36.1	4.3
2021-Jan-13 Wed	60.53	60.75	60.4	60.74			###	###	4.3
2021-Jan-12 Tue	60.57	###	60.45	###			73.5	73.5	0.0
2021-Jan-11 Mon	###	###	60.42	60.5			55.3	55.3	###
2021-Jan-08 Fri	###	60.84	60.42	###	22,379	###	38.5	38.5	0.0
2021-Jan-07 Thu	59.5	###	59.5	60.59			80.1	80.1	4.3
2021-Jan-06 Wed	59.48	59.48	###	58.84			35.0	35.0	4.2
2021-Jan-05 Tue	59.7	59.7	###	59.24			29.2	29.2	###
2021-Jan-04 Mon	###	###	58.55	59.25	32,088	939,376	29.5	29.5	4.2
2020-Dec-31 Thu	59.21	###	59	59			###	###	4.2
2020-Dec-30 Wed	59.78	59.78	###	59.74	20,321	###	37.2	37.2	4.3
2020-Dec-29 Tue	59.81	###	###	59.86	35,052	0	62.6	62.6	4.3
2020-Dec-24 Thu	59.79	###	59.55	59.57	14,452	###	29.4	29.4	4.3
2020-Dec-23 Wed	59.27	59.43	###	###	38,740	1,151,159	34.3	34.3	0.0
2020-Dec-22 Tue	59.87	59.87	58.85	58.86			###	###	4.2
2020-Dec-21 Mon	59.75	59.88	59.47	59.88			71.1	71.1	4.3
2020-Dec-18 Fri	###	###	59.8	59.85			###	###	4.3
2020-Dec-17 Thu	###	60.4	###	###	28,356	856,351	###	###	0.0
2020-Dec-16 Wed	59.5	###	59.5	###			72.2	72.2	0.0
2020-Dec-15 Tue	59.8	59.8	###	59.59			48.8	48.8	###
2020-Dec-14 Mon	59.5	###	59.45	###	17,941	###	77.6	77.6	0.0
2020-Dec-11 Fri	###	###	59.29	59.48			###	###	4.2
2020-Dec-10 Thu	59.78	59.85	59.55	59.55	54,758	3,269,052	47.1	47.1	###
2020-Dec-09 Wed	59.47	59.82	59.47	59.8	42,850	2,555,788	###	###	###
2020-Dec-08 Tue	###	59.42	###	###			40.9	40.9	0.0
2020-Dec-07 Mon	59.27	###	###	###			71.4	71.4	0.0
2020-Dec-04 Fri	###	###	###	###	33,873	0	70.7	70.7	0.0
2020-Dec-03 Thu	###	###	58.27	###			70.1	70.1	0.0
2020-Dec-02 Wed	58	###	###	58			70.3	70.3	4.1
2020-Dec-01 Tue	57.43	###	###	57.79	45,278	0	66.0	66.0	4.1
2020-Nov-30 Mon	58.5	58.52	57.46	57.57	59,220	###	36.2	36.2	4.1
2020-Nov-27 Fri	58.7	58.7	###	###			###	###	0.0
2020-Nov-26 Thu	59	59	58.45	58.51	30,620	1,798,159	32.7	32.7	###
2020-Nov-25 Wed	58.87	###	58.78	###	72,443	###	70.6	70.6	0.0
2020-Nov-24 Tue	57.42	###	###	58.24			79.1	79.1	###
2020-Nov-23 Mon	###	57.4	###	###			###	###	0.0
2020-Nov-20 Fri	56.8	###	###	###			###	###	0.0
2020-Nov-19 Thu	56.49	###	###	###			69.6	69.6	0.0
2020-Nov-18 Wed	###	56.49	###	###			###	###	0.0
2020-Nov-17 Tue	56	###	55.78	56	57,959	1,616,476	###	###	4.0
2020-Nov-16 Mon	###	###	55.58	###			22.3	22.3	0.0
2020-Nov-13 Fri	55	###	54.7	###			###	###	0.0
2020-Nov-12 Thu	55.79	###	###	###			###	###	0.0
2020-Nov-11 Wed	55	55.58	###	55.54			###	###	4.0
2020-Nov-10 Tue	54	55	54	###			###	###	0.0
2020-Nov-09 Mon	52.74	53.5	52.74	53.5	48,378	###	65.6	65.6	###
2020-Nov-06 Fri	###	52.55	###	###			63.8	63.8	0.0
2020-Nov-05 Thu	###	###	51.5	###	21,079	542,784	###	###	0.0
2020-Nov-04 Wed	52	52	###	51.53			26.8	26.8	###
2020-Nov-03 Tue	###	###	51.28	###	17,672	###	66.2	66.2	0.0
2020-Nov-02 Mon	###	###	50.59	###			###	###	0.0
2020-Oct-30 Fri	###	51.22	50.82	50.89			###	###	###
2020-Oct-29 Thu	51	###	###	###			###	###	0.0
2020-Oct-28 Wed	51.76	51.76	###	51.54	33,123	857,223	32.5	32.5	###
2020-Oct-27 Tue	52.4	52.4	51.58	51.83			###	###	3.7
2020-Oct-26 Mon	52.89	52.89	52.56	52.56			46.9	46.9	3.8
2020-Oct-23 Fri	52.5	###	52.5	###	12,482	327,652	72.7	72.7	0.0
2020-Oct-22 Thu	53	53	###	52.52			34.2	34.2	###
2020-Oct-21 Wed	###	52.85	52.59	52.79			###	###	###
2020-Oct-20 Tue	###	53.2	52.58	52.58			###	###	3.8
2020-Oct-19 Mon	###	53.27	###	###	33,151	882,976	###	###	0.0
2020-Oct-16 Fri	52.75	###	###	52.77	34,080	0	66.8	66.8	###
2020-Oct-15 Thu	53	###	52.74	###			68.1	68.1	0.0
2020-Oct-14 Wed	###	###	52.5	52.58	66,574	###	###	###	3.8
2020-Oct-13 Tue	52.5	###	52.5	###	32,156	###	###	###	0.0
2020-Oct-12 Mon	52.27	###	###	52.26	35,858	0	###	###	3.7
2020-Oct-09 Fri	52.29	###	51.89	52.27			###	###	###
2020-Oct-08 Thu	51.8	###	51.8	###	48,872	1,265,784	###	###	0.0
2020-Oct-07 Wed	###	###	50.75	###			70.5	70.5	0.0
2020-Oct-06 Tue	51	###	50.58	###	24,384	616,671	62.6	62.6	0.0
2020-Oct-05 Mon	###	50.87	###	50.78	20,558	###	###	###	3.6
2020-Oct-02 Fri	###	51	###	49.4	61,727	###	###	###	3.5
2020-Oct-01 Thu	50.47	50.58	###	###	25,925	655,643	###	###	0.0
2020-Sep-30 Wed	###	###	50.48	50.48			###	###	3.6
2020-Sep-29 Tue	###	###	###	51.42	20,983	0	31.0	31.0	3.7
2020-Sep-28 Mon	52	###	51.55	###	33,284	###	31.7	31.7	0.0
2020-Sep-25 Fri	###	###	###	51.72	40,485	0	###	###	3.7
2020-Sep-24 Thu	###	###	###	50.89			###	###	###
2020-Sep-23 Wed	50.25	51	50.25	51			###	###	3.6
2020-Sep-22 Tue	###	###	49.78	###			###	###	0.0
2020-Sep-21 Mon	###	###	###	50.42			###	###	###
2020-Sep-18 Fri	51.21	51.56	###	###	24,659	###	###	###	0.0
2020-Sep-17 Thu	51.59	51.59	###	###	39,049	###	###	###	0.0
2020-Sep-16 Wed	###	51.74	51.46	###			61.3	61.3	0.0
2020-Sep-15 Tue	51.89	51.89	###	###			###	###	0.0
2020-Sep-14 Mon	###	###	###	###	31,478	0	###	###	0.0
2020-Sep-11 Fri	51.27	###	###	51.27	36,555	0	###	###	3.7
2020-Sep-10 Thu	###	52.27	###	51.59			###	###	3.7
2020-Sep-09 Wed	51.81	51.81	###	51.49	36,685	950,324	###	###	3.7
2020-Sep-08 Tue	###	52.7	52.24	52.51			###	###	###
2020-Sep-07 Mon	###	52.25	51.4	###	31,381	1,626,320	###	###	0.0
2020-Sep-04 Fri	###	###	51.72	51.76			###	###	3.7
2020-Sep-03 Thu	###	53.48	###	###	23,289	622,747	68.1	68.1	0.0
2020-Sep-02 Wed	52.48	52.84	52.2	###	42,726	###	65.9	65.9	0.0
2020-Sep-01 Tue	52.5	52.5	###	51.86	57,984	1,522,080	###	###	3.7
2020-Aug-31 Mon	###	###	52.59	52.59			###	###	###
2020-Aug-28 Fri	53	53.22	52.77	52.82	22,478	1,191,221	39.4	39.4	3.8
2020-Aug-27 Thu	###	53.5	###	###			###	###	0.0
2020-Aug-26 Wed	###	###	52.85	###	18,947	500,674	###	###	0.0
2020-Aug-25 Tue	53.51	53.88	53.43	53.58	36,853	1,977,347	71.8	71.8	3.8
2020-Aug-24 Mon	###	###	52.85	###			###	###	0.0
2020-Aug-21 Fri	###	53.5	###	###			###	###	0.0
2020-Aug-20 Thu	###	###	52.77	###	42,575	1,123,341	37.2	37.2	0.0
2020-Aug-19 Wed	###	53.52	###	53.25			72.3	72.3	###
2020-Aug-18 Tue	53	53.73	###	###			###	###	0.0
2020-Aug-17 Mon	53.25	53.27	###	53			###	###	3.8
2020-Aug-14 Fri	###	53.7	###	###			###	###	0.0
2020-Aug-13 Thu	###	54.42	###	###	40,926	###	22.3	22.3	0.0
2020-Aug-12 Wed	54	54.4	53.8	###			###	###	0.0
2020-Aug-11 Tue	53.51	###	53.51	53.86			###	###	3.8
2020-Aug-10 Mon	###	###	###	###			75.6	75.6	0.0
2020-Aug-07 Fri	52.84	52.84	###	52.56			34.0	34.0	3.8
2020-Aug-06 Thu	###	###	52.51	52.76			###	###	3.8
2020-Aug-05 Wed	52.48	52.48	51.85	52.28			###	###	3.7
2020-Aug-04 Tue	52.45	###	52.45	###			68.0	68.0	0.0
2020-Aug-03 Mon	52	52	51.27	51.7	32,589	###	41.1	41.1	3.7
2020-Jul-31 Fri	###	###	51.82	###	42,885	1,111,150	###	###	0.0
2020-Jul-30 Thu	53.27	53.44	###	###	23,924	639,249	###	###	0.0
2020-Jul-29 Wed	###	53.25	52.78	52.89			###	###	3.8
2020-Jul-28 Tue	###	53.5	52.85	###			51.7	51.7	0.0
2020-Jul-27 Mon	52.8	###	###	###	45,089	0	###	###	0.0
2020-Jul-24 Fri	53.27	53.27	52.7	52.72			29.6	29.6	3.8
2020-Jul-23 Thu	###	###	52.84	###	27,557	728,055	67.7	67.7	0.0
2020-Jul-22 Wed	53.8	53.8	53	###			###	###	0.0
2020-Jul-21 Tue	###	53.85	52.84	53.76			###	###	3.8
2020-Jul-20 Mon	###	###	###	52.73			37.8	37.8	###
2020-Jul-17 Fri	###	53.25	52.83	###			###	###	0.0
2020-Jul-16 Thu	53.44	53.49	52.71	52.85			###	###	3.8
2020-Jul-15 Wed	52.76	###	###	###			###	###	0.0
2020-Jul-14 Tue	52.43	52.43	###	###	27,645	###	49.9	49.9	0.0
2020-Jul-13 Mon	###	###	###	52.43			###	###	3.7
2020-Jul-10 Fri	51.86	###	51.5	51.56	33,172	854,179	40.8	40.8	3.7
2020-Jul-09 Thu	###	###	52	###	49,826	1,295,476	65.9	65.9	0.0
2020-Jul-08 Wed	###	52.44	51.57	51.57	30,620	###	###	###	###
2020-Jul-07 Tue	###	###	###	52.45			###	###	###
2020-Jul-06 Mon	52.54	52.85	52.42	###	27,071	1,424,882	###	###	0.0
2020-Jul-03 Fri	52.86	###	52.4	###			42.8	42.8	0.0
2020-Jul-02 Thu	52	52.54	###	###	31,085	###	###	###	0.0
2020-Jul-01 Wed	###	###	###	51.57	28,082	0	###	###	###
2020-Jun-30 Tue	###	###	###	51.8			73.1	73.1	3.7
2020-Jun-29 Mon	50.5	###	50.5	###	51,075	1,289,643	###	###	0.0
2020-Jun-26 Fri	###	51.82	###	51.7			77.5	77.5	3.7
2020-Jun-25 Thu	51.2	51.53	50.85	50.89	158,923	###	###	###	###
2020-Jun-24 Wed	###	###	###	###			###	###	0.0
2020-Jun-23 Tue	###	###	51.5	51.87	45,146	###	###	###	###
2020-Jun-22 Mon	51.51	52.26	51.2	###	39,072	###	###	###	0.0
2020-Jun-19 Fri	###	###	51.76	###			###	###	0.0
2020-Jun-18 Thu	52.44	52.47	51.5	52	31,953	1,661,076	36.4	36.4	3.7
2020-Jun-17 Wed	52.87	52.87	52	###			###	###	0.0
2020-Jun-16 Tue	###	52.59	###	52.44	56,621	1,488,849	80.0	80.0	3.7
2020-Jun-15 Mon	51.85	51.85	50.49	50.54	124,750	6,383,457	###	###	###
2020-Jun-12 Fri	50.49	51.75	50.49	51.73			78.0	78.0	###
2020-Jun-11 Thu	54.86	54.86	52.51	###			27.3	27.3	0.0
2020-Jun-10 Wed	54.26	###	###	54.87			###	###	###
2020-Jun-09 Tue	53.55	###	53.55	54.85	112,584	###	###	###	3.9
2020-Jun-05 Fri	52.4	53	52.4	53			71.3	71.3	3.8
2020-Jun-04 Thu	52.59	###	###	###			40.0	40.0	0.0
2020-Jun-03 Wed	###	###	###	52			73.3	73.3	3.7
2020-Jun-02 Tue	###	###	50.4	###			71.7	71.7	0.0
2020-Jun-01 Mon	50	50.56	###	50.41			64.8	64.8	###
2020-May-29 Fri	51	52.5	###	50.22	47,755	###	###	###	3.6
2020-May-28 Thu	###	###	50.75	###	86,070	2,184,026	70.0	70.0	0.0
2020-May-27 Wed	49.56	50.46	###	###			###	###	0.0
2020-May-26 Tue	###	49.56	###	49.56			78.5	78.5	3.5
2020-May-25 Mon	47.44	###	47.44	###			68.0	68.0	0.0
2020-May-22 Fri	47.51	47.73	###	###	68,973	1,646,040	37.1	37.1	0.0
2020-May-21 Thu	48.2	48.51	47.2	47.2			26.7	26.7	###
2020-May-20 Wed	###	47.89	###	###			63.0	63.0	0.0
2020-May-19 Tue	###	###	###	47.71	64,824	0	###	###	3.4
2020-May-18 Mon	46.41	46.78	###	###	66,041	###	###	###	0.0
2020-May-15 Fri	45.74	46.24	###	###	53,325	1,232,874	70.8	70.8	0.0
2020-May-14 Thu	###	###	45.45	45.53	37,322	848,142	###	###	3.3
2020-May-13 Wed	###	###	45.25	###	60,942	###	###	###	0.0
2020-May-12 Tue	46.85	46.85	45.85	###			###	###	0.0
2020-May-11 Mon	46.51	###	46.51	46.85	58,624	###	66.6	66.6	###
2020-May-08 Fri	###	###	###	46.23	54,876	0	###	###	3.3
2020-May-07 Thu	45.71	###	45.57	45.58			35.8	35.8	3.3
2020-May-06 Wed	46.49	46.49	45.72	###			###	###	0.0
2020-May-05 Tue	45.84	###	45.84	###			71.0	71.0	0.0
2020-May-04 Mon	###	45.75	###	###			72.6	72.6	0.0
2020-May-01 Fri	47.5	47.5	45.54	###			23.1	23.1	0.0
2020-Apr-30 Thu	46.8	47.85	46.8	47.75	61,286	2,900,359	67.9	67.9	###
2020-Apr-29 Wed	45.54	###	45.54	###	47,240	1,075,654	67.4	67.4	0.0
2020-Apr-28 Tue	45.5	###	###	45.42	33,126	0	###	###	3.2
2020-Apr-27 Mon	45.5	45.5	44.4	45.41			###	###	###
2020-Apr-24 Fri	45	45.21	44.84	###	36,687	###	###	###	0.0
2020-Apr-23 Thu	45.48	45.48	44.55	###			28.1	28.1	0.0
2020-Apr-22 Wed	44.5	###	43.79	44.86			###	###	3.2
2020-Apr-21 Tue	45.72	45.87	44.85	###	92,458	###	50.5	50.5	0.0
2020-Apr-20 Mon	47.25	###	###	###			###	###	0.0
2020-Apr-17 Fri	###	###	###	47.2	69,485	0	64.7	64.7	###
2020-Apr-16 Thu	46.29	###	###	46.2			###	###	###
2020-Apr-15 Wed	47.5	47.54	###	###	73,275	1,741,746	36.0	36.0	0.0
2020-Apr-14 Tue	47.4	47.4	###	47.23			27.4	27.4	###
2020-Apr-09 Thu	###	###	45.26	###	75,075	1,698,947	54.3	54.3	0.0
2020-Apr-08 Wed	###	45.85	44.2	###			###	###	0.0
2020-Apr-07 Tue	###	47.27	###	45.72			28.9	28.9	3.3
2020-Apr-06 Mon	44.71	###	44.5	45.8	76,554	1,703,326	65.7	65.7	###
2020-Apr-03 Fri	46	46	43.75	43.87	63,250	2,838,343	###	###	###
2020-Apr-02 Thu	###	45.22	###	###	53,775	1,215,852	64.7	64.7	0.0
2020-Apr-01 Wed	46	###	45	###	56,146	1,263,285	###	###	0.0
2020-Mar-31 Tue	46.77	47.81	44.46	###			13.2	13.2	0.0
2020-Mar-30 Mon	43.76	###	42.54	45	89,557	1,904,877	67.4	67.4	3.2
2020-Mar-27 Fri	47.45	47.48	###	44	102,842	###	###	###	3.1
2020-Mar-26 Thu	45	###	44.5	45.5			58.5	58.5	3.3
2020-Mar-25 Wed	###	45.2	43	44.2			###	###	3.2
2020-Mar-24 Tue	40.22	41.89	40.22	41.89			70.3	70.3	3.0
2020-Mar-23 Mon	42.49	42.49	###	40.77	203,581	4,325,078	###	###	2.9
2020-Mar-20 Fri	45	###	42.88	43.21	140,456	3,011,376	###	###	###
2020-Mar-19 Thu	###	###	42.5	###	93,423	###	44.3	44.3	0.0
2020-Mar-18 Wed	47	47	###	44.45	139,258	###	###	###	3.2
2020-Mar-17 Tue	45	47	43.5	###	263,387	###	66.8	66.8	0.0
2020-Mar-16 Mon	###	###	44.59	###	129,353	2,883,925	###	###	0.0
2020-Mar-13 Fri	45	47.75	###	###	224,085	5,350,029	###	###	0.0
2020-Mar-12 Thu	###	###	###	###			###	###	0.0
2020-Mar-11 Wed	53.45	53.45	50.27	###			22.0	22.0	0.0
2020-Mar-10 Tue	###	52	48.51	52			###	###	3.7
2020-Mar-09 Mon	55	###	###	50.85			31.4	31.4	3.6
2020-Mar-06 Fri	56.2	56.2	54.7	54.7	82,921	###	30.7	30.7	3.9
2020-Mar-05 Thu	###	###	56.24	56.27	104,856	2,948,550	33.2	33.2	###
2020-Mar-04 Wed	57	57	55.75	55.84			27.7	27.7	4.0
2020-Mar-03 Tue	57.43	###	56.82	###	130,582	###	###	###	0.0
2020-Mar-02 Mon	###	###	###	56.59			###	###	4.0
2020-Feb-28 Fri	58	58	56.75	###	100,289	5,754,081	43.8	43.8	0.0
2020-Feb-27 Thu	59.8	59.8	58.51	58.8			27.9	27.9	4.2
2020-Feb-26 Wed	###	###	###	59.57			###	###	4.3
2020-Feb-25 Tue	61.2	61.2	60.25	###			###	###	0.0
2020-Feb-24 Mon	62.75	62.75	61.59	61.8	67,224	###	###	###	4.4
2020-Feb-21 Fri	###	63.2	###	###	66,284	2,094,574	70.7	70.7	0.0
2020-Feb-20 Thu	###	63.45	###	63.22	48,181	1,528,542	###	###	4.5
2020-Feb-19 Wed	###	###	###	###			###	###	0.0
2020-Feb-18 Tue	###	###	62.71	62.79	41,874	1,312,959	###	###	4.5
2020-Feb-17 Mon	###	###	62.57	62.72			###	###	4.5
2020-Feb-14 Fri	###	###	###	###	35,628	0	###	###	0.0
2020-Feb-13 Thu	62.5	###	62.45	62.48	37,823	1,181,023	39.7	39.7	4.5
2020-Feb-12 Wed	###	62.49	###	62.4	60,488	1,889,947	66.6	66.6	4.5
2020-Feb-11 Tue	###	62.4	###	62.4	37,380	1,166,256	###	###	4.5
2020-Feb-10 Mon	61.89	###	61.55	61.73	79,572	2,448,828	42.3	42.3	###
2020-Feb-07 Fri	62.27	62.29	61.75	61.87			###	###	###
2020-Feb-06 Thu	###	###	###	###			71.6	71.6	0.0
2020-Feb-05 Wed	61.78	61.89	61.48	###			31.6	31.6	0.0
2020-Feb-04 Tue	61.21	61.42	###	###			66.1	66.1	0.0
2020-Feb-03 Mon	61.7	61.7	60.82	###	172,882	10,590,751	38.3	38.3	0.0
2020-Jan-31 Fri	###	62.41	###	###			###	###	0.0
2020-Jan-30 Thu	62.4	62.4	###	###	43,851	1,368,151	###	###	0.0
2020-Jan-29 Wed	62.26	###	###	62.24			###	###	4.4
2020-Jan-28 Tue	###	###	61.41	61.77	83,781	###	###	###	4.4
2020-Jan-24 Fri	###	###	62.83	62.83	66,522	2,089,788	###	###	4.5
2020-Jan-23 Thu	###	###	62.74	62.87	80,526	###	33.1	33.1	###
2020-Jan-22 Wed	###	###	###	63.25			###	###	4.5
2020-Jan-21 Tue	62.85	62.85	62.5	###			###	###	0.0
2020-Jan-20 Mon	62.83	###	62.83	###			###	###	0.0
2020-Jan-17 Fri	62.51	###	62.51	62.73			72.1	72.1	###
2020-Jan-16 Thu	62.21	###	62.21	62.43	89,747	2,791,580	###	###	###
2020-Jan-15 Wed	###	###	###	###	52,852	0	66.5	66.5	0.0
2020-Jan-14 Tue	###	###	###	###			69.5	69.5	0.0
2020-Jan-13 Mon	61.25	61.42	61.2	###			69.1	69.1	0.0
2020-Jan-10 Fri	###	61.71	###	###	60,941	###	###	###	0.0
2020-Jan-09 Thu	###	61.41	###	###			66.4	66.4	0.0
2020-Jan-08 Wed	###	###	###	###			###	###	0.0
2020-Jan-07 Tue	###	###	###	###			75.2	75.2	0.0
2020-Jan-06 Mon	###	###	59.55	###			###	###	0.0
2020-Jan-03 Fri	60.79	60.79	###	60.22	37,072	###	###	###	###
2020-Jan-02 Thu	###	###	59.5	59.85	37,270	1,108,782	21.0	21.0	4.3
2019-Dec-30 Mon	###	###	###	61.43			20.0	20.0	4.4
2019-Dec-27 Fri	###	61.52	61.28	61.52			63.6	63.6	4.4
2019-Dec-24 Tue	61.27	61.27	###	###			###	###	0.0
2019-Dec-23 Mon	###	###	61.25	###	27,741	###	29.3	29.3	0.0
2019-Dec-20 Fri	###	61.76	61.45	61.55	67,071	###	32.0	32.0	###
2019-Dec-19 Thu	61.73	###	###	###			36.0	36.0	0.0
2019-Dec-18 Wed	61.83	###	###	61.72	50,527	0	###	###	4.4
2019-Dec-16 Mon	###	###	###	###			###	###	0.0
2019-Dec-13 Fri	60.75	###	60.75	###			###	###	0.0
2019-Dec-12 Thu	60.79	60.79	###	60.45	49,877	###	###	###	4.3
2019-Dec-11 Wed	60.4	60.8	60.4	60.8			76.2	76.2	4.3
2019-Dec-10 Tue	60.52	60.53	###	###	38,384	###	36.7	36.7	0.0
2019-Dec-09 Mon	###	60.49	###	60.43			###	###	###
2019-Dec-06 Fri	###	###	59.88	###	40,624	1,216,282	###	###	0.0
2019-Dec-05 Thu	59.59	###	59.59	###			###	###	0.0
2019-Dec-04 Wed	###	###	###	###			25.8	25.8	0.0
2019-Dec-03 Tue	###	###	###	60.25	114,949	0	###	###	###
2019-Dec-02 Mon	61.8	61.82	###	61.71			###	###	4.4
2019-Nov-29 Fri	61.76	###	61.49	61.54			35.2	35.2	4.4
2019-Nov-28 Thu	61.77	61.81	###	###	64,584	###	33.4	33.4	0.0
2019-Nov-27 Wed	###	61.56	###	61.51			###	###	###
2019-Nov-26 Tue	60.74	###	60.74	###	53,782	1,633,359	72.9	72.9	0.0
2019-Nov-25 Mon	60.84	60.84	60.53	###			###	###	0.0
2019-Nov-22 Fri	###	60.51	60.26	###			69.9	69.9	0.0
2019-Nov-21 Thu	###	61.5	59.81	61.5	95,450	###	84.7	84.7	4.4
2019-Nov-20 Wed	###	###	60.53	###			###	###	0.0
2019-Nov-19 Tue	61.22	61.5	###	61.5	61,274	1,884,175	71.9	71.9	4.4
2019-Nov-18 Mon	61.4	61.4	###	###			###	###	0.0
2019-Nov-15 Fri	60.8	###	60.8	###	52,185	1,586,424	74.4	74.4	0.0
2019-Nov-14 Thu	60.49	60.84	60.41	60.78	24,225	1,468,640	71.6	71.6	###
2019-Nov-13 Wed	61.2	61.2	60.52	60.59			32.7	32.7	4.3
2019-Nov-12 Tue	###	###	60.88	61.2			39.9	39.9	###
2019-Nov-11 Mon	###	###	###	###	31,856	0	74.3	74.3	0.0
2019-Nov-08 Fri	###	61.2	60.74	60.83			35.6	35.6	4.3
2019-Nov-07 Thu	###	60.88	###	60.88	33,370	1,015,782	69.3	69.3	4.3
2019-Nov-06 Wed	###	###	60.22	60.25	54,480	###	###	###	###
2019-Nov-05 Tue	###	60.55	60.25	60.45			73.9	73.9	4.3
2019-Nov-04 Mon	###	###	###	60.2	48,077	0	###	###	###
2019-Nov-01 Fri	###	###	59.77	###	36,125	###	###	###	0.0
2019-Oct-31 Thu	60.75	60.81	###	###	92,159	###	###	###	0.0
2019-Oct-30 Wed	###	###	60.55	60.55	47,528	###	31.3	31.3	4.3
2019-Oct-29 Tue	61.27	61.29	###	###	19,550	###	###	###	0.0
2019-Oct-28 Mon	###	61.29	###	###			37.4	37.4	0.0
2019-Oct-25 Fri	###	###	###	###	36,457	0	71.6	71.6	0.0
2019-Oct-24 Thu	60.85	60.88	60.72	60.72			35.5	35.5	4.3
2019-Oct-23 Wed	60.85	60.85	###	###	19,150	###	###	###	0.0
2019-Oct-22 Tue	60.54	60.54	###	60.48	23,476	###	###	###	###
2019-Oct-21 Mon	59.84	60.8	59.74	60.8	25,945	###	84.9	84.9	4.3
2019-Oct-18 Fri	###	60.22	###	###			33.0	33.0	0.0
2019-Oct-17 Thu	###	###	###	###			###	###	0.0
2019-Oct-16 Wed	60.51	60.85	60.51	60.84			70.1	70.1	4.3
2019-Oct-15 Tue	###	###	###	###	19,629	0	###	###	0.0
2019-Oct-14 Mon	60.23	60.47	###	60.2	26,051	787,651	36.8	36.8	###
2019-Oct-11 Fri	59.79	###	###	###	34,245	0	70.5	70.5	0.0
2019-Oct-10 Thu	59.27	59.44	###	###			###	###	0.0
2019-Oct-09 Wed	59.4	59.4	###	59.2	55,458	###	###	###	4.2
2019-Oct-08 Tue	59.77	59.83	###	59.81			71.1	71.1	4.3
2019-Oct-07 Mon	59.5	59.5	###	###	24,586	###	###	###	0.0
2019-Oct-04 Fri	59.5	59.5	58.8	###	107,080	6,333,782	23.4	23.4	0.0
2019-Oct-03 Thu	60.5	60.5	###	59.28			16.8	16.8	4.2
2019-Oct-02 Wed	61.5	61.5	60.53	60.73			26.0	26.0	4.3
2019-Oct-01 Tue	62.29	62.29	###	61.7			25.0	25.0	4.4
2019-Sep-30 Mon	62.55	62.86	###	###			71.0	71.0	0.0
2019-Sep-27 Fri	###	62.44	###	###			###	###	0.0
2019-Sep-26 Thu	62.43	62.44	###	###	101,182	###	30.7	30.7	0.0
2019-Sep-25 Wed	###	###	###	62.4	47,377	0	###	###	4.5
2019-Sep-24 Tue	62.82	62.86	###	62.73	38,857	1,221,275	###	###	###
2019-Sep-23 Mon	62.89	###	62.77	62.8			###	###	4.5
2019-Sep-20 Fri	62.76	###	###	62.76			69.0	69.0	4.5
2019-Sep-19 Thu	62.25	62.77	62.25	###			###	###	0.0
2019-Sep-18 Wed	62.24	62.27	###	###	47,941	1,492,643	###	###	0.0
2019-Sep-17 Tue	###	62.23	###	62.23			72.7	72.7	4.4
2019-Sep-16 Mon	61.5	###	61.5	###	41,174	###	75.5	75.5	0.0
2019-Sep-13 Fri	###	###	###	###	79,277	0	73.8	73.8	0.0
2019-Sep-12 Thu	###	###	61.8	61.83			35.3	35.3	###
2019-Sep-11 Wed	###	###	###	61.5			###	###	4.4
2019-Sep-10 Tue	###	61.48	###	###	42,176	###	###	###	0.0
2019-Sep-09 Mon	61.2	###	###	###			31.7	31.7	0.0
2019-Sep-06 Fri	60.87	###	60.87	###	42,877	###	70.3	70.3	0.0
2019-Sep-05 Thu	###	###	###	60.81			###	###	###
2019-Sep-04 Wed	59.59	###	59.49	59.77	37,948	###	###	###	###
2019-Sep-03 Tue	###	###	###	###			32.9	32.9	0.0
2019-Sep-02 Mon	60.29	###	###	60.2	27,722	0	###	###	###
2019-Aug-30 Fri	59.82	60.44	59.82	60.25			72.1	72.1	###
2019-Aug-29 Thu	59.54	59.55	###	59.25			###	###	4.2
2019-Aug-28 Wed	59	59.51	###	59.51	26,981	###	71.3	71.3	###
2019-Aug-27 Tue	###	###	58.7	###	37,450	1,099,157	64.8	64.8	0.0
2019-Aug-26 Mon	58.86	58.86	###	58.5			###	###	4.2
2019-Aug-23 Fri	###	59.54	###	59.5	21,359	635,857	74.7	74.7	4.3
2019-Aug-22 Thu	59.5	59.52	59.28	###			###	###	0.0
2019-Aug-21 Wed	59.45	59.49	###	59.49	49,840	###	###	###	###
2019-Aug-20 Tue	59.5	###	###	###	46,558	0	67.6	67.6	0.0
2019-Aug-19 Mon	59	###	59	59.25			###	###	4.2
2019-Aug-16 Fri	58.76	58.87	58.54	###	44,226	2,596,287	###	###	0.0
2019-Aug-15 Thu	59.5	59.5	###	###			31.5	31.5	0.0
2019-Aug-14 Wed	60.57	###	###	60.26	59,757	0	###	###	4.3
2019-Aug-13 Tue	###	###	###	60.21			73.8	73.8	###
2019-Aug-12 Mon	60.28	###	###	###			33.1	33.1	0.0
2019-Aug-09 Fri	###	60.55	###	60.26			###	###	4.3
2019-Aug-08 Thu	59.78	###	###	###			###	###	0.0
2019-Aug-07 Wed	###	###	###	59.79			24.7	24.7	###
2019-Aug-06 Tue	60.49	60.49	57.41	59.7	81,081	4,779,724	31.7	31.7	4.3
2019-Aug-05 Mon	61.85	61.89	60.8	60.86			41.5	41.5	4.3
2019-Aug-02 Fri	62.8	62.8	61.8	###			###	###	0.0
2019-Aug-01 Thu	62.7	62.8	62.29	62.8	19,049	###	###	###	4.5
2019-Jul-31 Wed	###	###	62.7	62.7			###	###	4.5
2019-Jul-30 Tue	###	63.26	###	###			###	###	0.0
2019-Jul-29 Mon	62.7	62.89	62.5	62.77	67,122	###	###	###	###
2019-Jul-26 Fri	62.5	62.7	62.47	62.56	33,553	###	###	###	4.5
2019-Jul-25 Thu	62.59	62.7	###	62.53	28,088	880,558	33.9	33.9	###
2019-Jul-24 Wed	###	62.58	###	###			71.3	71.3	0.0
2019-Jul-23 Tue	61.84	###	61.77	###	57,927	1,789,075	###	###	0.0
2019-Jul-22 Mon	###	###	61.53	61.71	48,487	###	68.4	68.4	4.4
2019-Jul-19 Fri	###	61.76	###	###			69.5	69.5	0.0
2019-Jul-18 Thu	61.46	61.58	###	###	38,388	###	###	###	0.0
2019-Jul-17 Wed	###	###	###	61.58			###	###	4.4
2019-Jul-16 Tue	61.48	61.59	###	###	48,581	1,496,051	27.2	27.2	0.0
2019-Jul-15 Mon	###	61.71	###	61.48	35,685	###	35.5	35.5	###
2019-Jul-12 Fri	###	###	61.75	###	29,978	925,570	###	###	0.0
2019-Jul-11 Thu	61.78	###	61.78	###			69.0	69.0	0.0
2019-Jul-10 Wed	###	###	61.72	61.72			###	###	4.4
2019-Jul-09 Tue	61.75	61.81	61.51	61.55			###	###	###
2019-Jul-08 Mon	###	###	61.7	61.74			###	###	4.4
2019-Jul-05 Fri	###	62.55	###	62.5	21,922	###	###	###	4.5
2019-Jul-04 Thu	62.25	###	###	###			66.1	66.1	0.0
2019-Jul-03 Wed	###	###	61.49	###	32,059	985,653	###	###	0.0
2019-Jul-02 Tue	###	###	###	###			###	###	0.0
2019-Jul-01 Mon	62.41	62.41	61.75	###			24.7	24.7	0.0
2019-Jun-28 Fri	###	62.72	###	62.4			###	###	4.5
2019-Jun-27 Thu	62.43	62.8	62.25	62.8			69.1	69.1	4.5
2019-Jun-26 Wed	62.58	###	###	62.42			###	###	4.5
2019-Jun-25 Tue	###	62.83	62.49	###	41,850	2,622,321	39.8	39.8	0.0
2019-Jun-24 Mon	62.71	62.75	###	62.75			###	###	4.5
2019-Jun-21 Fri	###	63.21	###	###	55,025	###	###	###	0.0
2019-Jun-20 Thu	62.54	###	62.54	###			73.3	73.3	0.0
2019-Jun-19 Wed	###	62.53	###	62.46			69.2	69.2	###
2019-Jun-18 Tue	61.4	61.73	###	###			###	###	0.0
2019-Jun-17 Mon	61.41	###	###	###			###	###	0.0
2019-Jun-14 Fri	61.54	61.7	###	61.7	31,181	###	70.1	70.1	4.4
2019-Jun-13 Thu	61.75	61.84	61.5	61.54			###	###	4.4
2019-Jun-12 Wed	###	62.24	61.75	61.75	40,686	2,522,328	###	###	###
2019-Jun-11 Tue	60.83	###	60.83	61.74			79.7	79.7	4.4
2019-Jun-07 Fri	60.7	60.88	###	60.85			###	###	###
2019-Jun-06 Thu	60.46	###	60.4	60.45	36,920	1,114,984	35.2	35.2	4.3
2019-Jun-05 Wed	###	60.5	###	###	56,340	1,704,285	76.2	76.2	0.0
2019-Jun-04 Tue	59.59	59.89	59.57	59.82			###	###	4.3
2019-Jun-03 Mon	###	###	59.57	###	30,978	922,679	###	###	0.0
2019-May-31 Fri	###	###	###	60.28			###	###	4.3
2019-May-30 Thu	60.48	60.48	###	###	27,920	###	32.0	32.0	0.0
2019-May-29 Wed	###	###	60.23	60.46			27.1	27.1	4.3
2019-May-28 Tue	###	###	###	60.86	15,320	0	70.2	70.2	4.3
2019-May-27 Mon	60.71	###	60.54	60.54	16,229	491,251	###	###	4.3
2019-May-24 Fri	60.71	60.71	60.5	###			36.7	36.7	0.0
2019-May-23 Thu	61.21	61.21	60.89	###			31.4	31.4	0.0
2019-May-22 Wed	###	###	###	###			69.5	69.5	0.0
2019-May-21 Tue	60.79	###	60.58	###	26,859	813,559	70.9	70.9	0.0
2019-May-20 Mon	###	60.85	###	60.71	38,249	1,163,725	81.9	81.9	###
2019-May-17 Fri	59.44	###	###	###			34.7	34.7	0.0
2019-May-16 Thu	58.85	###	58.72	59			67.5	67.5	4.2
2019-May-15 Wed	###	58.79	58.4	###	16,541	###	###	###	0.0
2019-May-14 Tue	###	58.45	###	###	33,388	###	###	###	0.0
2019-May-13 Mon	58.84	58.84	###	58.77	19,924	###	37.3	37.3	4.2
2019-May-10 Fri	58.55	###	58.55	58.85			###	###	###
2019-May-09 Thu	###	58.7	58.27	58.57	16,423	###	###	###	###
2019-May-08 Wed	###	58.42	###	58.27			69.2	69.2	4.2
2019-May-07 Tue	58.89	###	58.54	###			30.8	30.8	0.0
2019-May-06 Mon	###	###	###	58.4	14,325	0	42.0	42.0	###
2019-May-03 Fri	58.8	###	58.57	58.8	22,475	658,180	67.9	67.9	4.2
2019-May-02 Thu	58.87	58.88	58.54	###	17,351	1,018,677	###	###	0.0
2019-May-01 Wed	###	59.25	###	###			73.2	73.2	0.0
2019-Apr-30 Tue	59	59	###	58.72	13,873	409,253	33.4	33.4	4.2
2019-Apr-29 Mon	59.22	59.22	58.86	###	39,475	###	###	###	0.0
2019-Apr-26 Fri	###	59.4	###	59.24	13,757	408,582	32.1	32.1	###
2019-Apr-24 Wed	###	59.45	###	###			###	###	0.0
2019-Apr-23 Tue	###	58.8	###	58.77			78.2	78.2	4.2
2019-Apr-18 Thu	###	58.45	###	###	10,559	308,586	33.4	33.4	0.0
2019-Apr-17 Wed	###	58.2	###	###			75.1	75.1	0.0
2019-Apr-16 Tue	57.85	###	57.8	###	21,251	614,153	68.8	68.8	0.0
2019-Apr-15 Mon	###	58	57.83	57.86			###	###	4.1
2019-Apr-12 Fri	57.52	57.87	57.52	57.85	26,958	1,555,341	70.8	70.8	4.1
2019-Apr-11 Thu	###	###	###	###			73.0	73.0	0.0
2019-Apr-10 Wed	57.44	57.54	57.29	57.42	22,053	1,266,172	###	###	###
2019-Apr-09 Tue	57.46	57.48	57.25	###	11,852	679,889	###	###	0.0
2019-Apr-08 Mon	57.48	57.5	###	57.4			30.9	30.9	###
2019-Apr-05 Fri	###	###	57.26	###	17,983	514,853	###	###	0.0
2019-Apr-04 Thu	###	###	###	###	35,224	0	###	###	0.0
2019-Apr-03 Wed	###	58.2	58	58.2	19,450	1,130,045	###	###	4.2
2019-Apr-02 Tue	57.88	###	57.57	57.8	55,251	###	###	###	4.1
2019-Apr-01 Mon	57.54	57.73	57.51	57.56			68.5	68.5	###
2019-Mar-29 Fri	###	###	###	###	83,873	0	###	###	0.0
2019-Mar-28 Thu	###	###	57.44	###	23,884	685,948	70.4	70.4	0.0
2019-Mar-27 Wed	57.71	57.71	57.2	57.5			###	###	4.1
2019-Mar-26 Tue	57.45	57.54	###	57.54	65,523	###	###	###	###
2019-Mar-25 Mon	57.55	57.7	57.4	57.49			###	###	###
2019-Mar-22 Fri	###	###	58	###	10,046	###	###	###	0.0
2019-Mar-21 Thu	57.51	57.83	57.51	57.78			###	###	4.1
2019-Mar-20 Wed	###	58.2	57.75	57.8			###	###	4.1
2019-Mar-19 Tue	58.23	58.23	###	###			35.4	35.4	0.0
2019-Mar-18 Mon	###	###	57.86	###			72.0	72.0	0.0
2019-Mar-15 Fri	###	###	57.85	###			32.6	32.6	0.0
2019-Mar-14 Thu	###	###	57.74	57.82			###	###	###
2019-Mar-13 Wed	###	###	57.56	57.76	16,042	461,688	###	###	4.1
2019-Mar-12 Tue	###	58.4	###	###			###	###	0.0
2019-Mar-11 Mon	###	###	###	58			34.7	34.7	4.1
2019-Mar-08 Fri	58.7	58.7	58.2	58.2			27.7	27.7	4.2
2019-Mar-07 Thu	###	58.88	###	58.74			74.0	74.0	4.2
2019-Mar-06 Wed	58.43	58.43	58	58.24			27.5	27.5	###
2019-Mar-05 Tue	57.8	###	57.75	###			77.7	77.7	0.0
2019-Mar-04 Mon	###	###	###	###	15,656	0	35.0	35.0	0.0
2019-Mar-01 Fri	57.82	###	57.82	57.85	24,859	718,673	67.1	67.1	4.1
2019-Feb-28 Thu	57.77	57.87	57.49	57.87	26,946	1,554,245	70.7	70.7	###
2019-Feb-27 Wed	###	###	###	57.58	20,578	0	70.3	70.3	4.1
2019-Feb-26 Tue	57.5	57.57	###	57.21	20,377	586,551	32.1	32.1	###
2019-Feb-25 Mon	57.55	57.75	57.44	57.58			###	###	4.1
2019-Feb-22 Fri	###	57.7	###	57.54			69.9	69.9	###
2019-Feb-21 Thu	###	57.46	56.76	57.28			###	###	###
2019-Feb-20 Wed	56.8	###	56.47	56.58	25,640	723,945	###	###	###
2019-Feb-19 Tue	56.59	56.89	56.55	56.8			###	###	4.1
2019-Feb-18 Mon	56.25	###	56.25	56.42	19,724	###	###	###	###
2019-Feb-15 Fri	###	56.2	###	###	16,157	###	###	###	0.0
2019-Feb-14 Thu	###	###	###	###	13,472	0	###	###	0.0
2019-Feb-13 Wed	###	56.4	56	###	16,443	###	33.8	33.8	0.0
2019-Feb-11 Mon	###	###	55.8	56			37.0	37.0	4.0
2019-Feb-08 Fri	###	56.23	###	###			34.7	34.7	0.0
2019-Feb-07 Thu	###	###	###	###			79.0	79.0	0.0
2019-Feb-06 Wed	###	55.81	###	55.55	23,978	###	30.6	30.6	4.0
2019-Feb-04 Mon	53.76	###	53.75	54.2	12,557	###	###	###	###
2019-Feb-01 Fri	###	###	53.89	###			71.2	71.2	0.0
2019-Jan-31 Thu	54.54	###	###	###			###	###	0.0
2019-Jan-30 Wed	54.44	54.45	###	54.24	11,358	309,221	###	###	3.9
2019-Jan-29 Tue	54.23	54.45	###	54.26	13,923	379,053	###	###	3.9
2019-Jan-25 Fri	###	54.46	###	54.45			###	###	###
2019-Jan-10 Thu	53.48	53.49	53	###	12,340	657,043	###	###	0.0
2019-Jan-09 Wed	###	53.27	###	53.25			68.5	68.5	###
2019-Jan-04 Fri	52	###	###	###			71.9	71.9	0.0
2019-Jan-03 Thu	###	52.23	###	###			###	###	0.0
2019-Jan-02 Wed	###	###	###	51.52	26,746	0	13.1	13.1	###
2018-Dec-28 Fri	52	52.85	52	52.85			###	###	3.8
2018-Dec-27 Thu	###	###	51.81	###	72,026	###	60.1	60.1	0.0
2018-Dec-20 Thu	###	52.52	51.7	51.7	43,240	###	40.8	40.8	3.7
2018-Dec-19 Wed	52.2	###	###	###	36,376	0	###	###	0.0
2018-Dec-14 Fri	###	53	52.5	###			###	###	0.0
2018-Dec-13 Thu	53.2	###	53	###	9,951	###	30.4	30.4	0.0
2018-Dec-12 Wed	###	53.26	52.57	###	34,052	###	###	###	0.0
2018-Dec-11 Tue	###	52.75	52.4	###			38.2	38.2	0.0
2018-Dec-10 Mon	###	###	52.55	###			###	###	0.0
2018-Dec-07 Fri	53.48	###	53.48	53.78	28,052	###	###	###	###
2018-Dec-06 Thu	53.48	53.5	###	53.5			###	###	###
2018-Dec-05 Wed	###	53.51	###	53.51	61,443	###	###	###	3.8
2018-Dec-04 Tue	###	###	###	53.71			###	###	###
2018-Dec-03 Mon	54	54.25	53.85	###	32,521	###	###	###	0.0
2018-Nov-30 Fri	54	###	53.45	53.47			###	###	###
2018-Nov-29 Thu	###	54.7	54.28	###	28,226	###	69.8	69.8	0.0
2018-Nov-13 Tue	55.24	55.25	###	###			38.3	38.3	0.0
2018-Nov-12 Mon	55.22	###	###	55.59			74.6	74.6	###
2018-Nov-09 Fri	55.4	55.8	###	55.25	27,158	###	###	###	###
2018-Nov-08 Thu	###	###	###	55.2	32,653	0	###	###	3.9
2018-Nov-07 Wed	###	###	54.75	55			65.4	65.4	3.9
2018-Nov-06 Tue	54.46	54.89	54.43	54.89	7,874	###	74.1	74.1	###
2018-Nov-05 Mon	###	54.54	###	54.43			###	###	3.9
2018-Nov-02 Fri	54.22	54.26	###	###			###	###	0.0
2018-Nov-01 Thu	###	54.7	###	###			32.3	32.3	0.0
2018-Oct-31 Wed	###	54.75	54.25	54.25	18,857	###	25.5	25.5	3.9
2018-Oct-30 Tue	###	###	53.51	###			###	###	0.0
2018-Oct-29 Mon	53.41	53.84	###	53.78			###	###	###
2018-Oct-26 Fri	###	53.7	52.75	53.7			75.9	75.9	3.8
2018-Oct-25 Thu	54.2	54.25	###	53.5	57,388	1,556,649	37.0	37.0	###
2018-Oct-24 Wed	54.86	55	54.7	54.75			41.2	41.2	###
2018-Oct-23 Tue	55.48	55.5	54.8	54.8	69,829	###	33.7	33.7	3.9
2018-Oct-22 Mon	###	###	###	55.42			36.1	36.1	4.0
2018-Oct-19 Fri	###	###	###	55.51			###	###	###
2018-Oct-18 Thu	###	55.57	###	55.43			70.5	70.5	###
2018-Oct-17 Wed	55	###	###	###	35,580	0	###	###	0.0
2018-Oct-16 Tue	54.55	###	54.55	54.74	25,940	###	68.2	68.2	###
2018-Oct-15 Mon	###	###	54	###	56,728	1,531,656	34.7	34.7	0.0
2018-Oct-12 Fri	54.8	55.27	54.7	55	66,951	###	55.5	55.5	3.9
2018-Oct-11 Thu	55.53	###	55	55.22	117,944	###	###	###	3.9
2018-Oct-10 Wed	###	56.77	###	###			73.3	73.3	0.0
2018-Oct-09 Tue	56.75	56.88	56.5	56.58			45.3	45.3	###
2018-Oct-08 Mon	57.43	57.43	###	###	37,951	###	34.1	34.1	0.0
2018-Oct-05 Fri	57.55	###	57.5	57.77			72.5	72.5	###
2018-Oct-04 Thu	57.45	57.76	57.44	57.57	16,388	943,948	71.5	71.5	4.1
2018-Oct-03 Wed	###	57.2	###	###			###	###	0.0
2018-Oct-02 Tue	###	###	56.8	###	37,672	1,069,884	16.9	16.9	0.0
2018-Oct-01 Mon	59	59	###	###	39,221	###	11.2	11.2	0.0
2018-Sep-28 Fri	###	###	###	59.54			###	###	4.3
2018-Sep-27 Thu	58.83	###	58.75	58.83	20,776	###	###	###	4.2
2018-Sep-26 Wed	58.8	###	58.8	58.88			###	###	4.2
2018-Sep-25 Tue	59	###	58.81	###			34.3	34.3	0.0
2018-Sep-24 Mon	###	###	58.75	59			69.1	69.1	4.2
2018-Sep-21 Fri	58.89	59.2	58.85	###			###	###	0.0
2018-Sep-20 Thu	###	###	58.79	58.85	21,543	633,256	###	###	###
2018-Sep-19 Wed	###	59.43	###	59.43	30,374	###	73.4	73.4	4.2
2018-Sep-18 Tue	59	59.25	###	###	31,244	###	###	###	0.0
2018-Sep-17 Mon	58.8	59.25	###	59.22			77.0	77.0	4.2
2018-Sep-14 Fri	###	58.82	###	58.72			###	###	4.2
2018-Sep-13 Thu	###	###	58.5	58.5			33.2	33.2	4.2
2018-Sep-12 Wed	59	###	58.72	###	28,373	###	33.5	33.5	0.0
2018-Sep-11 Tue	###	###	###	###			78.1	78.1	0.0
2018-Sep-10 Mon	58.49	###	###	58.59	22,148	0	###	###	4.2
2018-Sep-07 Fri	###	###	58.2	58.56	34,375	###	26.5	26.5	4.2
2018-Sep-06 Thu	59.57	59.57	58.5	58.52			28.3	28.3	###
2018-Sep-05 Wed	###	###	###	58.81	37,071	0	###	###	###
2018-Sep-04 Tue	59.44	59.44	###	59.2			###	###	4.2
2018-Sep-03 Mon	59.81	59.81	###	###	15,722	###	34.7	34.7	0.0
2018-Aug-31 Fri	###	###	###	59.82	13,048	0	###	###	4.3
2018-Aug-30 Thu	###	###	###	###			###	###	0.0
2018-Aug-29 Wed	###	###	###	###	43,786	0	79.9	79.9	0.0
2018-Aug-28 Tue	###	###	59.25	###	19,477	###	###	###	0.0
2018-Aug-27 Mon	###	###	58.75	###	23,041	676,829	70.1	70.1	0.0
2018-Aug-24 Fri	59.22	###	58.87	58.87	23,482	###	31.3	31.3	###
2018-Aug-23 Thu	###	###	###	###	22,727	0	###	###	0.0
2018-Aug-22 Wed	###	59.43	###	###	40,059	1,190,353	70.4	70.4	0.0
2018-Aug-21 Tue	###	###	59.21	59.27	18,847	###	###	###	###
2018-Aug-20 Mon	###	60.22	59.85	59.85	41,058	###	30.4	30.4	4.3
2018-Aug-17 Fri	###	###	###	###			###	###	0.0
2018-Aug-16 Thu	59.28	59.71	59	###			###	###	0.0
2018-Aug-15 Wed	58.86	59.26	58.85	59.24	25,826	1,525,154	76.6	76.6	###
2018-Aug-14 Tue	58.43	###	58.43	58.84			75.7	75.7	4.2
2018-Aug-13 Mon	###	###	###	58.27			42.9	42.9	4.2
2018-Aug-10 Fri	58.52	###	58.46	58.5			39.9	39.9	4.2
2018-Aug-09 Thu	###	###	###	58.57			###	###	###
2018-Aug-08 Wed	###	###	###	###	28,070	0	###	###	0.0
2018-Aug-07 Tue	###	###	###	###			38.6	38.6	0.0
2018-Aug-06 Mon	###	###	57.87	###	26,845	###	###	###	0.0
2018-Aug-03 Fri	58.27	###	57.77	57.77			25.8	25.8	###
2018-Aug-02 Thu	58.42	58.42	###	###	19,051	556,479	36.0	36.0	0.0
2018-Aug-01 Wed	###	###	###	###	24,350	0	36.7	36.7	0.0
2018-Jul-31 Tue	###	58.5	###	58.5	19,345	565,841	77.8	77.8	4.2
2018-Jul-30 Mon	58	58.29	58	58.24			###	###	###
2018-Jul-27 Fri	57.78	###	57.78	###	18,470	###	###	###	0.0
2018-Jul-26 Thu	57.78	57.85	###	57.75			34.0	34.0	4.1
2018-Jul-25 Wed	###	###	57.77	57.77			30.5	30.5	###
2018-Jul-24 Tue	###	###	57.87	58	17,153	496,322	72.2	72.2	4.1
2018-Jul-23 Mon	###	58.28	57.74	57.84			35.7	35.7	###
2018-Jul-20 Fri	###	###	###	58.23			###	###	###
2018-Jul-19 Thu	###	58.26	###	58.21	21,177	616,886	###	###	4.2
2018-Jul-18 Wed	57.88	###	57.88	###			71.1	71.1	0.0
2018-Jul-17 Tue	###	###	57.75	57.75			38.0	38.0	4.1
2018-Jul-16 Mon	###	58.25	57.87	###			76.7	76.7	0.0
2018-Jul-13 Fri	###	58.27	57.83	###			###	###	0.0
2018-Jul-12 Thu	57.86	58.25	57.86	58.25	9,683	562,146	75.3	75.3	###
2018-Jul-11 Wed	###	###	###	57.71			###	###	4.1
2018-Jul-10 Tue	58.8	58.8	58.22	###			27.0	27.0	0.0
2018-Jul-09 Mon	58.75	58.8	###	###	13,245	###	###	###	0.0
2018-Jul-06 Fri	58.22	###	###	###			###	###	0.0
2018-Jul-05 Thu	57.75	58	###	###			###	###	0.0
2018-Jul-04 Wed	###	57.74	57.42	57.42	42,350	###	37.6	37.6	###
2018-Jul-03 Tue	57.54	57.84	57.26	57.77	30,622	###	###	###	###
2018-Jul-02 Mon	57.48	###	###	###	38,472	0	###	###	0.0
2018-Jun-29 Fri	59.28	59.43	59.2	59.4			67.4	67.4	4.2
2018-Jun-28 Thu	###	###	###	###			###	###	0.0
2018-Jun-27 Wed	###	###	59	###	46,621	###	###	###	0.0
2018-Jun-26 Tue	58.88	59.27	58.8	###			73.7	73.7	0.0
2018-Jun-25 Mon	59.5	59.51	###	###			32.0	32.0	0.0
2018-Jun-22 Fri	###	59.46	###	59.29			74.7	74.7	###
2018-Jun-21 Thu	59	###	59	###	23,840	703,280	80.2	80.2	0.0
2018-Jun-20 Wed	58.88	58.88	58.5	58.83			32.9	32.9	4.2
2018-Jun-19 Tue	58.83	###	58.54	###	26,654	###	###	###	0.0
2018-Jun-18 Mon	###	58.7	58.41	58.55			36.5	36.5	4.2
2018-Jun-15 Fri	###	58.5	###	58.48			###	###	4.2
2018-Jun-14 Thu	###	###	###	###			73.5	73.5	0.0
2018-Jun-13 Wed	###	###	57.48	57.53	24,755	711,458	###	###	###
2018-Jun-12 Tue	###	57.41	###	###			38.4	38.4	0.0
2018-Jun-08 Fri	###	57.42	57.21	###	14,976	858,349	###	###	0.0
2018-Jun-07 Thu	###	###	###	###			###	###	0.0
2018-Jun-06 Wed	###	###	###	###	31,081	0	69.6	69.6	0.0
2018-Jun-05 Tue	57.21	###	57	###	74,357	2,119,174	78.5	78.5	0.0
2018-Jun-04 Mon	57.51	###	###	###			30.4	30.4	0.0
2018-Jun-01 Fri	57.41	57.41	###	57.27			31.4	31.4	###
2018-May-31 Thu	###	57.75	###	###			29.1	29.1	0.0
2018-May-30 Wed	57.23	###	57	57.22	37,047	###	###	###	4.1
2018-May-29 Tue	###	###	57.23	57.49			###	###	###
2018-May-28 Mon	57.57	57.73	57.22	57.29	22,372	###	###	###	4.1
2018-May-25 Fri	###	57.8	###	57.73	22,723	###	###	###	###
2018-May-24 Thu	57.28	57.42	###	###	123,181	3,536,526	71.9	71.9	0.0
2018-May-23 Wed	57.51	###	###	###			###	###	0.0
2018-May-22 Tue	57.8	57.85	###	57.44			34.8	34.8	4.1
2018-May-21 Mon	###	###	###	###	20,722	0	32.6	32.6	0.0
2018-May-18 Fri	58.51	58.51	###	###	45,526	###	31.5	31.5	0.0
2018-May-17 Thu	58.4	58.51	###	58.51			###	###	###
2018-May-16 Wed	###	58.51	58.24	###			70.7	70.7	0.0
2018-May-15 Tue	###	58.8	###	###	17,021	###	35.3	35.3	0.0
2018-May-14 Mon	58.73	58.77	58.54	58.73			67.9	67.9	###
2018-May-11 Fri	58.76	58.85	###	###	21,075	###	###	###	0.0
2018-May-10 Thu	###	###	###	###			29.3	29.3	0.0
2018-May-09 Wed	###	###	58.7	58.86			###	###	4.2
2018-May-08 Tue	###	###	58.86	###			71.4	71.4	0.0
2018-May-07 Mon	###	59.2	###	###			37.3	37.3	0.0
2018-May-04 Fri	59.21	59.25	58.76	58.81	25,541	1,507,046	33.0	33.0	###
2018-May-03 Thu	59	###	###	###	38,082	0	###	###	0.0
2018-May-02 Wed	58.57	58.78	58.45	58.73	24,343	###	###	###	###
2018-May-01 Tue	###	58.51	###	58.5	29,779	871,184	###	###	4.2
2018-Apr-30 Mon	57.73	###	57.73	###			###	###	0.0
2018-Apr-27 Fri	###	###	57.26	###			###	###	0.0
2018-Apr-26 Thu	57.55	###	###	###			###	###	0.0
2018-Apr-24 Tue	###	###	57.29	###			75.6	75.6	0.0
2018-Apr-23 Mon	###	57.44	###	###			###	###	0.0
2018-Apr-20 Fri	###	###	###	###	38,958	0	###	###	0.0
2018-Apr-19 Thu	57.42	57.52	57.2	57.25			###	###	###
2018-Apr-18 Wed	###	57.21	57	###	36,623	2,091,356	34.3	34.3	0.0
2018-Apr-17 Tue	###	###	###	###			###	###	0.0
2018-Apr-16 Mon	56.88	###	56.88	###	30,253	###	73.7	73.7	0.0
2018-Apr-13 Fri	56.75	57	###	56.88	19,024	542,184	###	###	4.1
2018-Apr-12 Thu	56.78	56.85	56.51	###	30,977	1,755,776	###	###	0.0
2018-Apr-11 Wed	###	###	56.8	###	36,257	###	28.5	28.5	0.0
2018-Apr-10 Tue	56.79	57.42	56.79	57.42			78.3	78.3	###
2018-Apr-09 Mon	56.49	###	###	###			75.9	75.9	0.0
2018-Apr-06 Fri	56.29	###	56.29	56.53	44,154	###	###	###	4.0
2018-Apr-05 Thu	56.52	56.71	###	###	167,927	4,761,570	###	###	0.0
2018-Apr-04 Wed	56.45	56.46	###	56.23	42,443	###	36.0	36.0	###
2018-Apr-03 Tue	57.45	57.45	###	###			###	###	0.0
2018-Mar-29 Thu	###	###	57.56	57.56	31,925	###	###	###	###
2018-Mar-28 Wed	57.88	###	57.78	57.81			###	###	###
2018-Mar-27 Tue	58.24	###	###	###	33,344	0	67.2	67.2	0.0
2018-Mar-26 Mon	58	58	57.73	57.8	32,744	###	###	###	4.1
2018-Mar-23 Fri	###	###	###	###	87,358	0	###	###	0.0
2018-Mar-22 Thu	###	###	###	###			###	###	0.0
2018-Mar-21 Wed	59.56	59.74	59.49	###	16,979	###	69.8	69.8	0.0
2018-Mar-20 Tue	59.4	59.48	###	59.48	14,573	###	###	###	4.2
2018-Mar-19 Mon	###	###	59.4	###			###	###	0.0
2018-Mar-16 Fri	59.55	59.8	59.45	59.8			###	###	###
2018-Mar-15 Thu	59.29	###	###	59.29	20,374	0	68.1	68.1	###
2018-Mar-14 Wed	###	###	59.41	59.49	35,649	1,058,953	30.2	30.2	###
2018-Mar-13 Tue	60.27	60.27	59.75	###	26,229	###	###	###	0.0
2018-Mar-12 Mon	###	60.55	60.2	###	34,050	###	###	###	0.0
2018-Mar-09 Fri	59.8	###	59.75	###			67.4	67.4	0.0
2018-Mar-08 Thu	###	59.7	###	###			69.1	69.1	0.0
2018-Mar-07 Wed	59.85	59.85	###	###	101,771	###	###	###	0.0
2018-Mar-06 Tue	59.52	###	59.52	59.85			74.3	74.3	4.3
2018-Mar-05 Mon	59.52	59.52	###	###	27,341	###	###	###	0.0
2018-Mar-02 Fri	59.73	59.73	59.2	59.52	58,641	3,487,087	###	###	###
2018-Mar-01 Thu	###	###	59.79	###			36.3	36.3	0.0
2018-Feb-28 Wed	60.43	60.57	###	###			###	###	0.0
2018-Feb-27 Tue	60.73	60.88	###	###	29,383	###	41.9	41.9	0.0
2018-Feb-26 Mon	60.5	###	###	60.47	24,073	0	###	###	###
2018-Feb-23 Fri	###	60.26	59.87	60.22	17,674	1,061,588	###	###	###
2018-Feb-22 Thu	###	###	59.44	59.71			69.4	69.4	###
2018-Feb-21 Wed	59.4	###	59.29	###	13,325	###	###	###	0.0
2018-Feb-20 Tue	59.29	59.47	###	59.4			70.1	70.1	4.2
2018-Feb-19 Mon	###	###	###	###			66.5	66.5	0.0
2018-Feb-16 Fri	###	59.2	58.83	58.83			36.0	36.0	4.2
2018-Feb-15 Thu	###	59	###	59	36,580	###	###	###	4.2
2018-Feb-14 Wed	58.5	58.54	###	58.27	25,274	###	###	###	4.2
2018-Feb-13 Tue	58.43	###	58.2	58.42	19,942	###	32.2	32.2	4.2
2018-Feb-12 Mon	58.5	58.58	###	58.29	49,386	###	39.9	39.9	###
2018-Feb-09 Fri	58.43	###	58	58.58			###	###	4.2
2018-Feb-08 Thu	59	###	58.59	###	40,228	1,178,479	###	###	0.0
2018-Feb-07 Wed	59.44	###	59	###	67,346	###	###	###	0.0
2018-Feb-06 Tue	60.4	60.4	###	###	101,029	3,051,075	###	###	0.0
2018-Feb-05 Mon	60.82	60.82	60.45	60.48			###	###	###
2018-Feb-02 Fri	###	61.5	###	61.45	18,920	###	72.9	72.9	###
2018-Feb-01 Thu	###	###	###	61.28	24,279	0	66.9	66.9	4.4
2018-Jan-31 Wed	60.55	###	60.41	###	53,940	1,629,257	###	###	0.0
2018-Jan-30 Tue	60.78	###	###	###			44.7	44.7	0.0
2018-Jan-29 Mon	###	###	###	###			76.0	76.0	0.0
2018-Jan-25 Thu	60.5	60.56	60.22	60.56			###	###	4.3
2018-Jan-24 Wed	60.55	60.74	60.53	60.53	42,178	###	35.7	35.7	###
2018-Jan-23 Tue	###	###	###	60.54			###	###	4.3
2018-Jan-22 Mon	60.5	60.5	60.25	60.25	33,551	2,025,641	41.0	41.0	###
2018-Jan-19 Fri	60.76	60.86	###	###	16,622	###	35.7	35.7	0.0
2018-Jan-18 Thu	60.75	###	60.75	60.82			###	###	4.3
2018-Jan-17 Wed	###	###	60.72	60.72			###	###	4.3
2018-Jan-16 Tue	###	###	###	###	27,644	0	###	###	0.0
2018-Jan-15 Mon	###	###	###	###	126,647	0	31.7	31.7	0.0
2018-Jan-12 Fri	61.71	61.71	###	###			28.3	28.3	0.0
2018-Jan-11 Thu	61.75	61.75	61.48	61.59			39.7	39.7	###
2018-Jan-02 Tue	###	###	61.24	61.42			###	###	4.4
2017-Dec-29 Fri	62.5	62.5	###	62.2	24,288	###	27.0	27.0	4.4
2017-Dec-28 Thu	62.44	###	62.25	62.42	17,144	###	28.1	28.1	4.5
2017-Dec-27 Wed	###	62.5	62.28	###			34.1	34.1	0.0
2017-Dec-22 Fri	###	62.41	###	###	30,953	965,888	31.8	31.8	0.0
2017-Dec-21 Thu	###	###	###	###	54,825	0	63.1	63.1	0.0
2017-Dec-20 Wed	62.42	62.43	62.2	###	32,426	2,020,626	###	###	0.0
2017-Dec-19 Tue	62.5	62.58	###	62.5			67.7	67.7	4.5
2017-Dec-18 Mon	62.25	62.45	###	###	25,952	810,351	###	###	0.0
2017-Dec-15 Fri	62.2	62.29	###	###	36,046	1,122,652	36.1	36.1	0.0
2017-Dec-08 Fri	###	62.45	###	###	21,671	676,676	65.8	65.8	0.0
2017-Dec-07 Thu	###	62.26	61.8	###	24,958	1,548,144	67.7	67.7	0.0
2017-Dec-06 Wed	###	###	61.55	###			###	###	0.0
2017-Dec-05 Tue	61.88	###	###	###	28,228	0	###	###	0.0
2017-Dec-04 Mon	###	62.2	###	###	33,174	###	###	###	0.0
2017-Dec-01 Fri	62.2	###	###	###			###	###	0.0
2017-Nov-30 Thu	###	62.2	61.55	62.2			73.2	73.2	4.4
2017-Nov-29 Wed	###	62.5	###	62.22			66.3	66.3	4.4
2017-Nov-28 Tue	###	###	61.85	###			###	###	0.0
2017-Nov-27 Mon	###	62.21	###	###	20,642	###	###	###	0.0
2017-Nov-24 Fri	###	###	61.7	###			68.0	68.0	0.0
2017-Nov-23 Thu	###	###	###	###	22,277	0	35.1	35.1	0.0
2017-Nov-22 Wed	###	62.2	###	###			###	###	0.0
2017-Nov-21 Tue	61.84	61.84	###	61.83			35.4	35.4	###
2017-Nov-20 Mon	###	61.75	61.5	61.75			###	###	###
2017-Nov-17 Fri	###	###	61.76	###			###	###	0.0
2017-Nov-16 Thu	61.8	###	###	61.8	38,377	0	###	###	4.4
2017-Nov-15 Wed	###	###	61.72	61.72	29,726	917,344	37.1	37.1	4.4
2017-Nov-14 Tue	62.5	62.54	###	###	19,440	607,888	###	###	0.0
2017-Nov-13 Mon	###	###	###	62.52			###	###	4.5
2017-Nov-10 Fri	62.5	62.5	62.26	###	20,887	###	35.1	35.1	0.0
2017-Nov-09 Thu	62.7	62.76	62.49	###	29,426	###	###	###	0.0
2017-Nov-08 Wed	###	62.44	###	62.4			###	###	4.5
2017-Nov-07 Tue	###	###	###	62.29			###	###	###
2017-Nov-06 Mon	###	###	###	61.75			32.2	32.2	###
2017-Nov-03 Fri	61.85	###	61.7	61.87			63.2	63.2	###
2017-Nov-02 Thu	###	###	###	61.78			###	###	4.4
2017-Nov-01 Wed	61.41	###	61.41	61.72	40,381	###	70.5	70.5	4.4
2017-Oct-31 Tue	61.57	###	61.29	###	40,554	1,242,777	###	###	0.0
2017-Oct-30 Mon	61.75	###	61.53	###	34,178	1,051,486	74.1	74.1	0.0
2017-Oct-27 Fri	###	###	61.27	61.5			###	###	4.4
2017-Oct-26 Thu	61.81	61.81	61.46	61.72			###	###	4.4
2017-Oct-25 Wed	62.22	62.23	###	###	26,684	830,272	###	###	0.0
2017-Oct-24 Tue	###	###	61.83	###	19,245	594,959	###	###	0.0
2017-Oct-23 Mon	###	###	61.83	61.83	28,073	867,876	36.3	36.3	###
2017-Oct-20 Fri	61.49	###	61.4	###			###	###	0.0
2017-Oct-19 Thu	61.8	61.88	61.58	###	30,347	1,873,320	###	###	0.0
2017-Oct-18 Wed	61.83	###	61.71	###	24,953	769,924	###	###	0.0
2017-Oct-17 Tue	61.56	###	61.5	61.83			71.1	71.1	###
2017-Oct-16 Mon	###	61.53	###	61.46	20,585	###	69.6	69.6	###
2017-Oct-13 Fri	60.73	###	60.73	###	22,745	690,651	68.6	68.6	0.0
2017-Oct-12 Thu	60.41	###	60.4	###			###	###	0.0
2017-Oct-11 Wed	###	###	###	60.53			66.6	66.6	###
2017-Oct-10 Tue	60.21	60.45	###	60.28			###	###	4.3
2017-Oct-09 Mon	###	###	###	60.53			###	###	###
2017-Oct-06 Fri	###	###	###	###	21,450	0	###	###	0.0
2017-Oct-05 Thu	###	###	###	###	22,348	0	23.2	23.2	0.0
2017-Oct-04 Wed	###	60.4	59.55	59.76	103,787	6,224,625	###	###	4.3
2017-Oct-03 Tue	60.5	60.72	###	60.4	15,452	469,122	###	###	4.3
2017-Oct-02 Mon	###	60.74	60.27	60.57			###	###	###
2017-Sep-29 Fri	###	###	###	###			###	###	0.0
2017-Sep-28 Thu	61.23	61.27	60.89	###			25.4	25.4	0.0
2017-Sep-27 Wed	###	###	60.86	###	18,174	###	34.0	34.0	0.0
2017-Sep-26 Tue	61.21	###	###	###			32.5	32.5	0.0
2017-Sep-25 Mon	61.74	61.74	###	###			26.4	26.4	0.0
2017-Sep-22 Fri	###	61.25	###	61.23			###	###	###
2017-Sep-21 Thu	61.41	61.42	60.7	60.86	44,023	2,688,044	###	###	4.3
2017-Sep-20 Wed	61.53	61.53	61.24	61.41			###	###	###
2017-Sep-19 Tue	61.85	###	61.7	61.75	18,671	###	35.5	35.5	###
2017-Sep-18 Mon	61.79	61.89	###	61.8	34,121	1,055,874	68.6	68.6	4.4
2017-Sep-15 Fri	###	###	61.51	61.7	67,487	###	30.6	30.6	4.4
2017-Sep-14 Thu	62.44	62.44	###	62.22			###	###	4.4
2017-Sep-13 Wed	###	62.85	###	###	30,181	###	32.9	32.9	0.0
2017-Sep-12 Tue	62.26	###	62.26	62.41	19,281	###	72.1	72.1	4.5
2017-Sep-11 Mon	61.59	###	61.4	61.86	9,584	294,228	74.2	74.2	4.4
2017-Sep-08 Fri	61.71	61.82	61.25	###	20,683	1,272,728	###	###	0.0
2017-Sep-07 Thu	###	###	61.55	61.59	23,221	714,626	34.4	34.4	###
2017-Sep-06 Wed	###	61.52	61.28	###	28,089	###	65.8	65.8	0.0
2017-Sep-05 Tue	61.7	61.76	61.41	61.73			72.7	72.7	###
2017-Sep-04 Mon	###	###	###	61.7			###	###	4.4
2017-Sep-01 Fri	###	###	61.76	###	19,156	###	###	###	0.0
2017-Aug-31 Thu	61.21	61.85	61.21	61.8	21,573	1,327,386	###	###	4.4
2017-Aug-30 Wed	61.42	61.42	###	###	52,247	###	###	###	0.0
2017-Aug-29 Tue	61.25	###	###	###	22,358	0	36.7	36.7	0.0
2017-Aug-28 Mon	###	###	61.54	###			30.8	30.8	0.0
2017-Aug-25 Fri	###	62.22	###	###			###	###	0.0
2017-Aug-24 Thu	61.7	62.28	61.7	62.28			###	###	4.4
2017-Aug-23 Wed	###	###	###	61.72	35,088	0	32.2	32.2	4.4
2017-Aug-22 Tue	61.74	###	61.59	61.74			###	###	4.4
2017-Aug-21 Mon	61.47	61.75	###	61.75	21,528	664,677	78.4	78.4	###
2017-Aug-18 Fri	###	###	60.85	###	28,189	857,650	###	###	0.0
2017-Aug-17 Thu	###	###	61.4	61.42	35,657	###	22.7	22.7	4.4
2017-Aug-16 Wed	###	61.84	###	61.84			75.6	75.6	4.4
2017-Aug-15 Tue	###	61.55	###	###			###	###	0.0
2017-Aug-14 Mon	###	###	60.75	###			72.8	72.8	0.0
2017-Aug-11 Fri	60.87	60.87	60.5	60.53	49,282	2,990,678	29.5	29.5	###
2017-Aug-10 Thu	###	61.78	###	61.54	27,188	###	###	###	4.4
2017-Aug-09 Wed	61.4	###	61.4	61.58			69.3	69.3	4.4
2017-Aug-08 Tue	61.8	###	61.25	61.26	14,655	###	###	###	4.4
2017-Aug-07 Mon	###	61.77	###	###	31,650	###	###	###	0.0
2017-Aug-04 Fri	###	61.2	60.86	###			32.8	32.8	0.0
2017-Aug-03 Thu	61.41	61.41	###	###	40,826	###	23.7	23.7	0.0
2017-Aug-02 Wed	###	###	###	61.41			###	###	###
2017-Aug-01 Tue	###	61.84	###	61.8	26,327	###	###	###	4.4
2017-Jul-31 Mon	###	61.5	###	61.24	21,983	675,977	###	###	4.4
2017-Jul-28 Fri	61.5	61.5	60.75	60.75			###	###	###
2017-Jul-27 Thu	61.56	###	61.49	61.58	16,924	520,328	###	###	4.4
2017-Jul-26 Wed	61.43	61.52	61.27	61.41			31.5	31.5	###
2017-Jul-25 Tue	###	###	###	60.82			77.2	77.2	4.3
2017-Jul-24 Mon	60.5	60.5	###	###			33.0	33.0	0.0
2017-Jul-21 Fri	60.81	###	60.55	60.79	21,783	659,480	###	###	4.3
2017-Jul-20 Thu	61.4	61.46	###	###	55,928	###	31.8	31.8	0.0
2017-Jul-19 Wed	60.85	61.21	60.73	###	32,725	1,995,243	76.3	76.3	0.0
2017-Jul-18 Tue	61.28	61.28	60.4	60.4			24.3	24.3	4.3
2017-Jul-17 Mon	61.46	61.56	###	61.44			###	###	4.4
2017-Jul-14 Fri	61.21	61.59	61.21	###			###	###	0.0
2017-Jul-13 Thu	###	61.26	###	61.26	31,370	###	###	###	4.4
2017-Jul-12 Wed	###	###	###	60.7	21,087	0	31.1	31.1	4.3
2017-Jul-11 Tue	###	###	###	###			72.1	72.1	0.0
2017-Jul-10 Mon	###	61.24	###	###			###	###	0.0
2017-Jul-07 Fri	###	###	###	60.75	37,027	0	###	###	###
2017-Jul-06 Thu	###	###	###	61.25			###	###	4.4
2017-Jul-05 Wed	###	###	###	61.5			34.0	34.0	4.4
2017-Jul-04 Tue	60.89	61.57	60.89	###			###	###	0.0
2017-Jul-03 Mon	###	###	60.4	60.42	58,052	1,753,170	###	###	4.3
2017-Jun-30 Fri	###	###	62.2	###	33,043	###	31.9	31.9	0.0
2017-Jun-29 Thu	62.5	###	62.5	62.87			###	###	###
2017-Jun-28 Wed	61.45	###	61.45	###			###	###	0.0
2017-Jun-27 Tue	61.5	61.5	###	61.42	55,674	1,711,975	33.0	33.0	4.4
2017-Jun-26 Mon	###	###	###	61.43	24,972	0	###	###	4.4
2017-Jun-23 Fri	###	###	###	###	62,158	0	71.2	71.2	0.0
2017-Jun-22 Thu	60.8	61.43	60.8	###			72.3	72.3	0.0
2017-Jun-21 Wed	61.26	61.26	60.55	###	49,678	###	25.5	25.5	0.0
2017-Jun-20 Tue	###	###	61.81	61.81			###	###	###
2017-Jun-19 Mon	###	###	###	###			###	###	0.0
2017-Jun-16 Fri	###	###	61.59	###	21,183	###	###	###	0.0
2017-Jun-15 Thu	###	62.4	61.72	61.72			31.7	31.7	4.4
2017-Jun-14 Wed	###	###	###	###	61,158	0	79.8	79.8	0.0
2017-Jun-13 Tue	60.85	61.52	###	61.51	137,046	###	###	###	###
2017-Jun-09 Fri	###	60.8	###	60.77			###	###	###
2017-Jun-08 Thu	60.4	###	60.24	60.47			70.3	70.3	###
2017-Jun-07 Wed	60.87	60.87	60.42	60.85	79,146	###	###	###	###
2017-Jun-06 Tue	###	###	60.76	60.76	23,273	###	###	###	###
2017-Jun-05 Mon	62.25	62.25	61.54	61.59			25.5	25.5	###
2017-Jun-02 Fri	###	###	61.89	62.28			###	###	4.4
2017-Jun-01 Thu	61.47	61.56	61.29	61.54			68.8	68.8	4.4
2017-May-31 Wed	###	###	61.25	61.51			###	###	###
2017-May-30 Tue	###	###	###	61.26	19,671	0	77.1	77.1	4.4
2017-May-29 Mon	61.47	61.47	###	###	30,555	###	###	###	0.0
2017-May-26 Fri	###	###	61.26	61.41			###	###	###
2017-May-25 Thu	61.54	61.74	61.25	61.74	21,186	###	74.1	74.1	4.4
2017-May-24 Wed	61.75	61.76	61.5	###	43,340	2,671,044	31.4	31.4	0.0
2017-May-23 Tue	61.74	###	61.49	61.49	32,543	###	32.2	32.2	4.4
2017-May-22 Mon	###	61.76	61.52	61.7	25,254	1,556,656	###	###	4.4
2017-May-19 Fri	61.72	61.72	###	61.49			###	###	4.4
2017-May-18 Thu	61.47	###	61.2	###	23,770	###	###	###	0.0
2017-May-17 Wed	62.56	62.56	###	###			###	###	0.0
2017-May-16 Tue	62.8	###	###	62.85	21,349	0	###	###	###
2017-May-15 Mon	###	###	###	###			84.3	84.3	0.0
2017-May-12 Fri	###	###	###	###	28,542	0	###	###	0.0
2017-May-11 Thu	62.84	63.22	62.78	62.78			34.0	34.0	4.5
2017-May-10 Wed	62.48	###	###	62.81			###	###	###
2017-May-09 Tue	###	###	###	62.7			###	###	4.5
2017-May-08 Mon	###	###	###	###			###	###	0.0
2017-May-05 Fri	62.87	###	62.59	###			###	###	0.0
2017-May-04 Thu	###	###	62.5	###			27.9	27.9	0.0
2017-May-03 Wed	63.26	63.26	62.53	62.74	14,848	###	30.8	30.8	###
2017-May-02 Tue	63.2	63.29	62.77	###	22,624	###	###	###	0.0
2017-May-01 Mon	62.84	###	62.77	###			###	###	0.0
2017-Apr-28 Fri	###	###	62.4	###	12,646	394,555	69.8	69.8	0.0
2017-Apr-27 Thu	###	62.77	###	62.77	22,545	707,574	###	###	###
2017-Apr-26 Wed	62.22	62.49	62.21	62.45	21,970	1,369,829	76.2	76.2	###
2017-Apr-24 Mon	###	###	61.8	61.89			###	###	###
2017-Apr-21 Fri	61.7	###	61.7	61.81			70.8	70.8	###
2017-Apr-20 Thu	###	61.46	###	61.46	10,971	###	77.6	77.6	###
2017-Apr-19 Wed	###	###	###	###			###	###	0.0
2017-Apr-18 Tue	61.82	###	###	61.4			###	###	4.4
2017-Apr-13 Thu	###	###	61.87	###	19,059	###	###	###	0.0
2017-Apr-12 Wed	###	###	###	62.22	14,551	0	###	###	4.4
2017-Apr-11 Tue	###	62.55	###	62.42	27,284	###	###	###	4.5
2017-Apr-10 Mon	61.82	62.24	61.82	###			###	###	0.0
2017-Apr-07 Fri	###	###	61.53	61.75			30.2	30.2	###
2017-Apr-06 Thu	###	###	###	61.81	18,173	0	###	###	###
2017-Apr-05 Wed	###	62.26	61.89	62.26			71.4	71.4	4.4
2017-Apr-04 Tue	62.71	62.71	###	###			23.4	23.4	0.0
2017-Apr-03 Mon	62.7	62.7	###	62.47			33.2	33.2	4.5
2017-Mar-31 Fri	63.24	63.43	###	###			###	###	0.0
2017-Mar-30 Thu	###	63.28	###	63.26			###	###	4.5
2017-Mar-29 Wed	62.81	###	###	###	11,475	0	68.4	68.4	0.0
2017-Mar-28 Tue	61.76	62.56	61.76	62.56	17,041	###	80.0	80.0	4.5
2017-Mar-27 Mon	###	61.73	###	61.73			82.2	82.2	###
2017-Mar-24 Fri	###	61.77	###	###	9,544	###	###	###	0.0
2017-Mar-23 Thu	###	###	###	60.84			27.9	27.9	4.3
2017-Mar-22 Wed	61.41	61.41	60.76	60.79			###	###	4.3
2017-Mar-21 Tue	###	61.73	###	61.73	23,841	735,852	###	###	###
2017-Mar-20 Mon	###	61.71	61.45	61.45	10,855	668,450	###	###	###
2017-Mar-17 Fri	###	###	###	61.76	18,453	0	68.5	68.5	###
2017-Mar-16 Thu	###	###	61.53	61.57			29.4	29.4	4.4
2017-Mar-15 Wed	61.78	61.81	###	61.77			###	###	4.4
2017-Mar-14 Tue	###	###	###	###			###	###	0.0
2017-Mar-13 Mon	61.87	###	61.7	61.81			38.9	38.9	###
2017-Mar-10 Fri	61.49	###	###	61.87			###	###	###
2017-Mar-09 Thu	###	61.41	###	61.23			###	###	###
2017-Mar-08 Wed	###	###	60.8	###	16,949	515,249	71.8	71.8	0.0
2017-Mar-07 Tue	60.54	###	60.4	###			###	###	0.0
2017-Mar-06 Mon	60.5	60.57	###	60.57			###	###	###
2017-Mar-03 Fri	60.7	60.7	###	60.48			32.1	32.1	###
2017-Mar-02 Thu	60.78	###	###	###	67,725	0	###	###	0.0
2017-Mar-01 Wed	60.25	###	###	###			###	###	0.0
2017-Feb-28 Tue	###	###	###	60.29	86,426	0	###	###	###
2017-Feb-27 Mon	###	###	###	###	20,154	0	37.6	37.6	0.0
2017-Feb-24 Fri	60.75	60.76	###	60.43			###	###	###
2017-Feb-23 Thu	###	60.89	###	60.76	30,823	###	76.7	76.7	###
2017-Feb-22 Wed	60.52	60.74	60.42	60.71	8,577	###	73.2	73.2	###
2017-Feb-21 Tue	60.54	60.54	###	###			33.4	33.4	0.0
2017-Feb-20 Mon	60.26	###	###	60.26			###	###	4.3
2017-Feb-17 Fri	60.25	###	###	60.2			###	###	###
2017-Feb-16 Thu	60.87	60.87	###	###	13,444	###	27.5	27.5	0.0
2017-Feb-15 Wed	###	###	###	60.56	20,352	0	77.1	77.1	4.3
2017-Feb-14 Tue	60.25	###	###	###			###	###	0.0
2017-Feb-13 Mon	###	60.29	###	###			###	###	0.0
2017-Feb-10 Fri	59.58	###	###	###	29,523	0	###	###	0.0
2017-Feb-09 Thu	###	###	58.73	###	11,527	###	69.0	69.0	0.0
2017-Feb-08 Wed	58.57	58.77	58.42	58.72	17,420	1,020,724	###	###	4.2
2017-Feb-07 Tue	58.21	58.27	###	58.26			###	###	###
2017-Feb-06 Mon	58.75	###	###	###	10,684	0	34.7	34.7	0.0
2017-Feb-03 Fri	###	58.75	58.45	58.5	18,074	###	###	###	4.2
2017-Feb-02 Thu	59.26	59.26	58.48	58.55	13,145	773,846	###	###	4.2
2017-Feb-01 Wed	58.75	###	58.43	58.86	15,552	454,351	###	###	4.2
2017-Jan-31 Tue	###	###	###	###	29,648	0	###	###	0.0
2017-Jan-30 Mon	59.44	59.44	58.8	###	50,389	###	29.2	29.2	0.0
2017-Jan-27 Fri	59.28	59.53	###	###	56,427	1,679,549	65.8	65.8	0.0
2017-Jan-25 Wed	###	###	59	59			28.5	28.5	4.2
2017-Jan-24 Tue	###	###	58.72	###			###	###	0.0
2017-Jan-23 Mon	59.7	59.81	58.85	###			###	###	0.0
2017-Jan-20 Fri	###	59.48	###	59.44	15,547	###	74.8	74.8	4.2
2017-Jan-19 Thu	59.72	###	59.46	59.54	12,124	360,446	36.4	36.4	4.3
2017-Jan-18 Wed	###	###	59.59	###	3,846	###	32.9	32.9	0.0
2017-Jan-17 Tue	60.54	60.54	###	###	12,646	###	###	###	0.0
2017-Jan-16 Mon	###	60.87	###	60.76	13,671	416,076	70.7	70.7	###
2017-Jan-13 Fri	###	###	###	60.4	11,789	0	22.4	22.4	4.3
2017-Jan-12 Thu	61.24	61.24	60.85	###	11,241	###	###	###	0.0
2017-Jan-11 Wed	###	###	60.77	60.77	16,681	506,852	33.4	33.4	###
2017-Jan-10 Tue	61.53	61.56	60.77	60.8			22.8	22.8	4.3
2017-Jan-09 Mon	###	61.59	###	61.43			###	###	4.4
2017-Jan-06 Fri	###	###	60.74	###			###	###	0.0
2017-Jan-05 Thu	###	###	###	60.82	19,640	0	71.4	71.4	4.3
2017-Jan-04 Wed	60.88	60.88	60.57	60.57			30.1	30.1	###
2017-Jan-03 Tue	###	###	###	60.58	5,687	0	75.5	75.5	4.3
2016-Dec-30 Fri	###	###	###	###			###	###	0.0
2016-Dec-29 Thu	###	###	###	###	3,223	0	68.0	68.0	0.0
2016-Dec-28 Wed	60.7	###	60.7	###			###	###	0.0
2016-Dec-23 Fri	###	###	60.59	###			###	###	0.0
2016-Dec-22 Thu	60.87	60.87	60.5	60.75			30.8	30.8	###
2016-Dec-21 Wed	60.7	60.77	60.5	60.54	9,384	###	31.0	31.0	4.3
2016-Dec-20 Tue	60.28	60.74	60.28	60.52	24,741	1,497,077	###	###	4.3
2016-Dec-19 Mon	59.82	###	59.82	###	15,284	457,144	81.5	81.5	0.0
2016-Dec-16 Fri	59.7	###	59.58	59.58	6,683	199,086	###	###	4.3
2016-Dec-15 Thu	###	###	59.4	###			31.9	31.9	0.0
2016-Dec-14 Wed	###	###	59.85	59.87			29.5	29.5	###
2016-Dec-13 Tue	###	###	###	###	15,826	0	31.5	31.5	0.0
2016-Dec-12 Mon	59.78	###	59.73	59.84			76.4	76.4	4.3
2016-Dec-09 Fri	59.55	59.81	59.52	59.78	9,741	###	69.8	69.8	4.3
2016-Dec-08 Thu	###	59.5	###	59.5			###	###	4.3
2016-Dec-07 Wed	58.55	58.74	58.49	###	54,181	###	###	###	0.0
2016-Dec-06 Tue	###	58.51	###	58.4			76.6	76.6	###
2016-Dec-05 Mon	###	58.51	###	###			81.3	81.3	0.0
2016-Dec-02 Fri	###	58.46	###	###	10,345	302,384	41.3	41.3	0.0
2016-Dec-01 Thu	58.28	58.55	###	58.55			###	###	4.2
2016-Nov-30 Wed	58.52	58.52	###	###	20,488	599,478	###	###	0.0
2016-Nov-29 Tue	###	58.44	58	58.26	18,041	1,050,347	###	###	###
2016-Nov-28 Mon	###	###	58.25	58.25			###	###	###
2016-Nov-25 Fri	###	58.58	###	###			###	###	0.0
2016-Nov-24 Thu	###	58.45	###	###			75.6	75.6	0.0
2016-Nov-23 Wed	57.58	###	57.54	###			69.7	69.7	0.0
2016-Nov-22 Tue	57	57.5	57	57.4			72.9	72.9	###
2016-Nov-21 Mon	###	###	56.7	###			###	###	0.0
2016-Nov-18 Fri	###	###	###	56.8	8,840	0	###	###	4.1
2016-Nov-17 Thu	###	56.77	###	56.56	17,141	486,547	###	###	###
2016-Nov-16 Wed	57	57	56.71	56.75			32.8	32.8	###
2016-Nov-15 Tue	56.48	56.48	56.2	56.46			37.5	37.5	4.0
2016-Nov-14 Mon	###	###	56.48	56.54	11,423	322,585	###	###	4.0
2016-Nov-11 Fri	56.48	###	56.21	56.52			71.1	71.1	4.0
2016-Nov-10 Thu	55.88	56.44	55.88	###			###	###	0.0
2016-Nov-09 Wed	56.25	56.58	###	54.59			###	###	###
2016-Nov-08 Tue	55.87	56.21	55.75	55.8			34.6	34.6	4.0
2016-Nov-07 Mon	55.29	55.81	55.29	55.79	28,981	###	###	###	4.0
2016-Nov-04 Fri	55.2	55.45	###	###	30,172	###	###	###	0.0
2016-Nov-03 Thu	###	55.82	###	###	11,850	###	###	###	0.0
2016-Nov-02 Wed	56.25	56.25	55.5	###			###	###	0.0
2016-Nov-01 Tue	56.5	56.5	###	###	20,975	592,543	###	###	0.0
2016-Oct-31 Mon	###	###	56	56.47	14,274	399,672	72.8	72.8	###
2016-Oct-28 Fri	56.27	###	###	###	8,248	0	###	###	0.0
2016-Oct-27 Thu	56.5	56.89	###	###	44,826	1,275,075	42.1	42.1	0.0
2016-Oct-26 Wed	###	57.2	56.5	###	20,425	###	38.9	38.9	0.0
2016-Oct-25 Tue	###	57.85	57.28	###	29,549	1,700,988	74.3	74.3	0.0
2016-Oct-24 Mon	###	###	###	###			###	###	0.0
2016-Oct-21 Fri	57.76	57.84	57.46	57.59			###	###	###
2016-Oct-20 Thu	57.8	57.82	57.7	57.72			###	###	4.1
2016-Oct-19 Wed	###	57.72	57.58	57.59			29.6	29.6	###
2016-Oct-18 Tue	57.71	57.89	###	57.53	18,981	###	33.2	33.2	###
2016-Oct-17 Mon	57.77	57.82	###	###	7,058	204,046	42.0	42.0	0.0
2016-Oct-14 Fri	57.79	57.84	57.76	57.81	2,880	###	###	###	###
2016-Oct-13 Thu	###	###	57.46	###			###	###	0.0
2016-Oct-12 Wed	57.83	###	###	###	12,821	0	71.0	71.0	0.0
2016-Oct-11 Tue	58.25	58.25	###	###			###	###	0.0
2016-Oct-10 Mon	57.87	###	57.81	57.83	19,923	575,874	###	###	###
2016-Oct-07 Fri	58	###	57.7	57.87	18,776	541,687	###	###	###
2016-Oct-06 Thu	###	###	57.71	57.86	4,753	137,147	###	###	4.1
2016-Oct-05 Wed	58.4	58.4	57.55	57.7	27,547	###	28.3	28.3	###
2016-Oct-04 Tue	###	###	57.5	57.77			27.9	27.9	###
2016-Oct-03 Mon	58.89	###	58.86	###			###	###	0.0
2016-Sep-30 Fri	58.8	58.8	58.29	58.56			31.0	31.0	4.2
2016-Sep-29 Thu	58.7	###	58.7	###	22,220	652,157	67.6	67.6	0.0
2016-Sep-28 Wed	###	58.5	###	###			73.8	73.8	0.0
2016-Sep-27 Tue	58.23	58.24	57.79	###			###	###	0.0
2016-Sep-26 Mon	###	58.42	58	58.42			###	###	4.2
2016-Sep-23 Fri	###	58.4	###	###	20,255	591,446	75.6	75.6	0.0
2016-Sep-22 Thu	###	###	57.81	58	36,773	1,062,923	30.8	30.8	4.1
2016-Sep-21 Wed	###	57.75	###	###			79.3	79.3	0.0
2016-Sep-20 Tue	###	###	56.72	###	13,372	379,229	70.6	70.6	0.0
2016-Sep-19 Mon	###	###	56.53	###	4,152	117,356	23.7	23.7	0.0
2016-Sep-16 Fri	56.84	57.23	###	57.23			###	###	4.1
2016-Sep-15 Thu	###	###	###	56.2			27.7	27.7	4.0
2016-Sep-14 Wed	###	56.2	55.74	###	14,823	829,643	###	###	0.0
2016-Sep-13 Tue	56.43	56.54	55.82	###			###	###	0.0
2016-Sep-12 Mon	###	###	###	###			38.8	38.8	0.0
2016-Sep-09 Fri	###	###	###	###	35,052	0	26.9	26.9	0.0
2016-Sep-08 Thu	###	###	57.46	###			24.3	24.3	0.0
2016-Sep-07 Wed	###	###	###	###	16,280	0	69.4	69.4	0.0
2016-Sep-06 Tue	57.71	57.71	57.48	57.54			32.8	32.8	###
2016-Sep-05 Mon	57.7	57.83	57.59	###	9,383	###	###	###	0.0
2016-Sep-02 Fri	###	###	###	57.2			23.5	23.5	4.1
2016-Sep-01 Thu	###	###	###	###	8,176	0	###	###	0.0
2016-Aug-31 Wed	###	###	57.5	57.78	11,525	331,343	###	###	4.1
2016-Aug-30 Tue	###	###	###	###			31.5	31.5	0.0
2016-Aug-29 Mon	###	###	57.82	###			###	###	0.0
2016-Aug-26 Fri	58.43	58.59	58.26	###			###	###	0.0
2016-Aug-25 Thu	###	###	58.28	58.41	29,981	873,646	34.1	34.1	4.2
2016-Aug-24 Wed	58.4	###	###	58.46	8,629	0	72.7	72.7	4.2
2016-Aug-23 Tue	58.58	###	58.28	###	12,922	376,547	33.6	33.6	0.0
2016-Aug-22 Mon	###	58.58	58	###			###	###	0.0
2016-Aug-19 Fri	57.55	###	57.55	###			73.8	73.8	0.0
2016-Aug-18 Thu	###	###	###	57.71	16,659	0	###	###	4.1
2016-Aug-17 Wed	57.44	###	57.44	###			###	###	0.0
2016-Aug-16 Tue	###	###	57.85	###			39.6	39.6	0.0
2016-Aug-15 Mon	57.89	58.24	57.89	58.24			76.4	76.4	###
2016-Aug-12 Fri	58.7	58.79	###	###	18,146	###	21.5	21.5	0.0
2016-Aug-11 Thu	###	###	###	###			###	###	0.0
2016-Aug-10 Wed	59	###	58.77	###			33.9	33.9	0.0
2016-Aug-09 Tue	###	###	###	###			74.7	74.7	0.0
2016-Aug-08 Mon	58.7	###	58.7	58.87	17,045	500,270	72.9	72.9	###
2016-Aug-05 Fri	58.49	58.52	###	58.47			###	###	###
2016-Aug-04 Thu	###	58.58	###	###	6,143	179,928	###	###	0.0
2016-Aug-03 Wed	58.77	58.77	57.89	57.89			###	###	###
2016-Aug-02 Tue	59.25	###	###	###	4,874	0	###	###	0.0
2016-Aug-01 Mon	###	###	###	59.29	11,526	0	###	###	###
2016-Jul-29 Fri	58.5	###	58.5	###	12,943	378,582	79.0	79.0	0.0
2016-Jul-28 Thu	###	###	###	58.72	16,956	0	20.9	20.9	4.2
2016-Jul-27 Wed	58.75	###	58.57	###			###	###	0.0
2016-Jul-26 Tue	###	###	58.53	58.84			###	###	4.2
2016-Jul-25 Mon	58.57	###	58.55	###	54,957	###	79.0	79.0	0.0
2016-Jul-22 Fri	###	###	###	58.21			29.7	29.7	4.2
2016-Jul-21 Thu	###	59.4	58.54	58.54			###	###	###
2016-Jul-20 Wed	###	58.25	###	58.25	23,875	695,359	###	###	###
2016-Jul-19 Tue	###	###	57.71	###	24,181	697,742	36.0	36.0	0.0
2016-Jul-18 Mon	###	58	###	###	11,852	###	###	###	0.0
2016-Jul-15 Fri	57.22	57.87	57.22	###	13,585	781,748	###	###	0.0
2016-Jul-14 Thu	57	57.25	57	57.22	22,821	1,303,649	###	###	4.1
2016-Jul-13 Wed	###	###	###	56.86			32.5	32.5	###
2016-Jul-12 Tue	56.83	56.83	56.41	56.47			31.3	31.3	###
2016-Jul-11 Mon	55.41	56.23	55.41	###	13,782	###	###	###	0.0
2016-Jul-08 Fri	55	###	55	55.23	10,129	278,547	70.5	70.5	3.9
2016-Jul-07 Thu	55.75	55.75	###	55.24			24.3	24.3	3.9
2016-Jul-06 Wed	55.46	55.46	###	###			25.7	25.7	0.0
2016-Jul-05 Tue	55.83	55.83	55.29	###			35.7	35.7	0.0
2016-Jul-04 Mon	55.57	55.87	55.2	55.83	14,758	819,585	###	###	4.0
2016-Jul-01 Fri	###	56.26	55.52	55.52	12,770	###	20.4	20.4	4.0
2016-Jun-30 Thu	56.29	###	###	###	40,978	0	###	###	0.0
2016-Jun-29 Wed	55.21	###	###	55.58			70.4	70.4	###
2016-Jun-28 Tue	###	###	###	###			70.8	70.8	0.0
2016-Jun-27 Mon	###	55.27	54.5	###	42,651	###	###	###	0.0
2016-Jun-24 Fri	57.4	57.4	54.84	###			###	###	0.0
2016-May-26 Thu	57.84	58.24	57.81	###	21,650	1,256,241	###	###	0.0
2016-May-25 Wed	57.5	###	57.5	###			78.6	78.6	0.0
2016-May-24 Tue	###	###	###	###			###	###	0.0
2016-May-23 Mon	57.51	57.84	###	57.44	15,775	###	37.1	37.1	4.1
2016-May-20 Fri	57.28	###	57.28	57.89	10,275	294,276	###	###	###
2016-May-19 Thu	###	###	###	###	17,287	0	32.9	32.9	0.0
2016-May-18 Wed	###	###	57.74	###			76.3	76.3	0.0
2016-May-17 Tue	###	58.5	###	58.5			###	###	4.2
2016-May-16 Mon	57	###	57	###	12,322	351,177	80.6	80.6	0.0
2016-May-13 Fri	58	###	56.89	57.2			24.4	24.4	4.1
2016-May-12 Thu	###	###	###	57.7	16,877	0	74.5	74.5	###
2016-May-11 Wed	57.77	###	57.75	57.86			70.9	70.9	4.1
2016-May-10 Tue	###	57.48	###	###	27,578	###	###	###	0.0
2016-May-09 Mon	57.5	57.85	###	###			28.4	28.4	0.0
2016-May-06 Fri	57.27	57.43	###	57.43			###	###	4.1
2016-May-05 Thu	57.46	###	###	57.29			32.0	32.0	4.1
2016-May-04 Wed	58.43	58.43	###	###			###	###	0.0
2016-May-03 Tue	57.54	###	57.5	###			78.9	78.9	0.0
2016-May-02 Mon	57.57	57.85	###	57.85	8,849	255,957	70.6	70.6	4.1
2016-Apr-29 Fri	57.55	###	57.46	###			###	###	0.0
2016-Apr-28 Thu	###	57.59	###	57.55	15,022	432,558	76.3	76.3	###
2016-Apr-27 Wed	###	57.88	56.84	56.84			33.0	33.0	###
2016-Apr-26 Tue	57.5	###	57.22	###	102,481	2,931,981	38.6	38.6	0.0
2016-Apr-22 Fri	58	###	###	###			###	###	0.0
2016-Apr-21 Thu	###	###	###	58.24	44,282	0	###	###	###
2016-Apr-20 Wed	57	57.8	###	###	38,843	###	###	###	0.0
2016-Apr-19 Tue	###	###	###	56.86	16,980	0	78.6	78.6	###
2016-Apr-18 Mon	56	###	55.8	###			33.6	33.6	0.0
2016-Apr-15 Fri	###	###	55.77	###	19,652	###	###	###	0.0
2016-Apr-14 Thu	###	56	###	56			79.2	79.2	4.0
2016-Apr-13 Wed	###	54.79	###	54.76	15,458	423,471	###	###	###
2016-Apr-12 Tue	###	###	###	###			###	###	0.0
2016-Apr-11 Mon	###	53.24	###	###	9,582	255,072	###	###	0.0
2016-Apr-08 Fri	52.75	###	52.29	###	18,476	483,055	70.0	70.0	0.0
2016-Apr-07 Thu	53.4	53.48	###	###			26.6	26.6	0.0
2016-Apr-06 Wed	###	53.28	52.73	###	11,559	612,684	###	###	0.0
2016-Apr-05 Tue	###	###	52.81	52.85			24.1	24.1	3.8
2016-Apr-04 Mon	54.25	54.45	###	###	17,456	###	28.1	28.1	0.0
2016-Apr-01 Fri	54.59	54.59	53.7	###			27.0	27.0	0.0
2016-Mar-31 Thu	###	55.52	###	###			###	###	0.0
2016-Mar-30 Wed	54.83	54.89	###	54.45	30,888	847,721	30.4	30.4	###
2016-Mar-29 Tue	55.71	55.71	54.52	###			###	###	0.0
2016-Mar-24 Thu	56.2	56.2	55.27	###	20,382	###	###	###	0.0
2016-Mar-23 Wed	###	57	###	56.54			30.0	30.0	4.0
2016-Mar-22 Tue	###	###	56.82	###			33.9	33.9	0.0
2016-Mar-21 Mon	57.52	57.52	###	###			26.5	26.5	0.0
2016-Mar-18 Fri	###	57.51	###	57.2	25,181	724,079	###	###	4.1
2016-Mar-17 Thu	56.53	###	56.53	56.7			###	###	###
2016-Mar-16 Wed	###	###	55.71	###	20,384	###	###	###	0.0
2016-Mar-15 Tue	###	###	###	###	35,479	0			0.0
2016-Mar-14 Mon	###	57.53	###	###	20,670	594,572	###	###	0.0
2016-Mar-11 Fri	56.71	###	56.29	56.89			69.3	69.3	###
2016-Mar-10 Thu	###	###	###	56.71			73.4	73.4	###
2016-Mar-09 Wed	###	56.51	###	56.43	13,221	373,559	75.2	75.2	###
2016-Mar-08 Tue	###	57.22	56	###			29.7	29.7	0.0
2016-Mar-07 Mon	###	56.76	###	###			78.8	78.8	0.0
2016-Mar-04 Fri	###	55.7	###	###			69.5	69.5	0.0
2016-Mar-03 Thu	54.28	###	54.28	###	23,586	640,124	###	###	0.0
2016-Mar-02 Wed	###	###	###	54.24			###	###	3.9
2016-Mar-01 Tue	###	52.56	###	52.47	9,986	###	###	###	3.7
2016-Feb-29 Mon	###	52.57	###	###	14,341	376,953	69.1	69.1	0.0
2016-Feb-26 Fri	###	52.53	51.75	###	14,821	###	###	###	0.0
2016-Feb-25 Thu	###	###	51.74	###			33.9	33.9	0.0
2016-Feb-24 Wed	53.47	53.47	###	###	15,121	404,259	16.9	16.9	0.0
2016-Feb-23 Tue	54	54.5	###	###			29.1	29.1	0.0
2016-Feb-22 Mon	53.52	###	53.28	###	14,080	###	###	###	0.0
2016-Feb-19 Fri	53.8	53.8	###	###			27.6	27.6	0.0
2016-Feb-18 Thu	###	###	###	###			67.9	67.9	0.0
2016-Feb-17 Wed	###	53.21	52.43	###			###	###	0.0
2016-Feb-16 Tue	52.5	###	###	###			###	###	0.0
2016-Feb-15 Mon	###	52.47	51.4	52.25			###	###	3.7
2016-Feb-12 Fri	###	###	###	###			73.4	73.4	0.0
2016-Feb-11 Thu	51.5	51.79	###	51.59	22,328	578,183	###	###	3.7
2016-Feb-10 Wed	52.26	52.27	###	###	37,140	970,653	###	###	0.0
2016-Feb-09 Tue	53.28	53.28	###	52.42	28,242	###	###	###	3.7
2016-Feb-08 Mon	###	53.76	###	53.46			73.4	73.4	3.8
2016-Feb-05 Fri	###	###	53	53.53	23,725	###	###	###	###
2016-Feb-04 Thu	51.81	53.4	51.79	###			###	###	0.0
2016-Feb-03 Wed	###	###	###	###	68,741	0	###	###	0.0
2016-Feb-02 Tue	53.7	53.7	52.75	52.84	48,181	###	26.0	26.0	3.8
2016-Feb-01 Mon	54	###	###	53.7	12,957	0	31.1	31.1	3.8
2016-Jan-29 Fri	###	53.56	52.75	53.56			###	###	3.8
2016-Jan-28 Thu	###	###	###	###	15,284	0	73.4	73.4	0.0
2016-Jan-27 Wed	53.73	53.73	52.51	52.73			###	###	###
2016-Jan-25 Mon	53	53.46	53	53.25			###	###	###
2016-Jan-22 Fri	52.83	52.83	52.21	###			###	###	0.0
2016-Jan-21 Thu	52.53	52.54	51.84	51.84			25.1	25.1	3.7
2016-Jan-20 Wed	###	52.56	51.47	###	35,447	1,843,775	34.3	34.3	0.0
2016-Jan-19 Tue	52.4	52.41	51.82	###	24,276	1,265,143	26.5	26.5	0.0
2016-Jan-18 Mon	###	52.4	51.5	52.4			###	###	3.7
2016-Jan-15 Fri	###	###	52.22	###			###	###	0.0
2016-Jan-14 Thu	52.5	52.78	###	52.78			78.2	78.2	3.8
2016-Jan-13 Wed	###	53.42	###	53.42	24,323	###	87.7	87.7	3.8
2016-Jan-12 Tue	###	53.28	###	###	44,389	1,182,522	25.5	25.5	0.0
2016-Jan-11 Mon	###	###	52.26	###			###	###	0.0
2016-Jan-08 Fri	53.4	###	###	###	23,256	0	68.3	68.3	0.0
2016-Jan-07 Thu	###	###	53.75	###			26.7	26.7	0.0
2016-Jan-06 Wed	###	###	###	###			30.1	30.1	0.0
2016-Jan-05 Tue	###	57	###	###	21,748	###	###	###	0.0
2016-Jan-04 Mon	###	###	###	###	26,440	0	19.1	19.1	0.0
2015-Dec-31 Thu	58.41	58.41	58.2	###	4,354	253,859	32.4	32.4	0.0
2015-Dec-30 Wed	58.52	58.52	58.22	58.41			###	###	4.2
2015-Dec-29 Tue	57.29	57.89	###	57.83			68.7	68.7	###
2015-Dec-24 Thu	###	###	###	57.29			73.4	73.4	4.1
2015-Dec-23 Wed	55.76	56.71	55.76	56.4			79.7	79.7	4.0
2015-Dec-22 Tue	###	###	###	55.7	16,374	0	###	###	4.0
2015-Dec-21 Mon	55.46	###	55.4	55.88			###	###	###
2015-Dec-18 Fri	###	55.79	###	###			68.1	68.1	0.0
2015-Dec-17 Thu	55.49	###	55.49	###	29,689	823,721	76.0	76.0	0.0
2015-Dec-16 Wed	###	###	54.2	54.83			72.6	72.6	###
2015-Dec-15 Tue	###	###	53.8	53.8			31.2	31.2	3.8
2015-Dec-14 Mon	###	###	###	54.2	30,958	0	###	###	###
2015-Dec-11 Fri	55.5	55.82	55.2	55.26			28.1	28.1	3.9
2015-Dec-10 Thu	###	###	55.2	55.43			###	###	###
2015-Dec-09 Wed	###	###	55.72	###	88,479	2,465,024	###	###	0.0
2015-Dec-08 Tue	56.78	56.8	###	###			###	###	0.0
2015-Dec-07 Mon	###	57.88	###	###			###	###	0.0
2015-Dec-04 Fri	###	###	###	###	22,974	0	27.3	27.3	0.0
2015-Dec-03 Thu	###	###	###	###			###	###	0.0
2015-Dec-02 Wed	58.27	58.4	###	###	19,351	565,049	###	###	0.0
2015-Dec-01 Tue	57.28	58.26	57.24	58.2	15,657	###	###	###	4.2
2015-Nov-30 Mon	57.5	57.5	###	###	36,574	###	###	###	0.0
2015-Nov-27 Fri	###	58.25	57.53	57.53	37,959	2,197,446	34.6	34.6	###
2015-Nov-26 Thu	###	58.22	57.87	###			###	###	0.0
2015-Nov-25 Wed	###	58.48	57.87	###	17,822	###	40.6	40.6	0.0
2015-Nov-24 Tue	58.56	58.7	58.26	###			###	###	0.0
2015-Nov-23 Mon	58.74	58.85	###	58.7			###	###	4.2
2015-Nov-20 Fri	58.5	58.8	58.42	58.52	19,856	###	68.3	68.3	###
2015-Nov-19 Thu	###	58.51	57.58	58.5	28,144	###	###	###	4.2
2015-Nov-18 Wed	56.79	57.25	56.43	57.23			###	###	4.1
2015-Nov-17 Tue	56.27	###	56	###			77.5	77.5	0.0
2015-Nov-16 Mon	###	###	55.2	55.76			###	###	4.0
2015-Nov-13 Fri	56.26	###	55.76	56.21	27,549	###	36.7	36.7	###
2015-Nov-12 Thu	56.82	###	56.45	###			76.6	76.6	0.0
2015-Nov-11 Wed	###	56.88	56.58	56.7			###	###	###
2015-Nov-10 Tue	56.78	56.78	56	56.51	17,820	###	###	###	###
2015-Nov-09 Mon	###	###	###	56.87	40,487	0	###	###	4.1
2015-Nov-06 Fri	###	###	57.25	57.87	47,252	1,352,588	69.6	69.6	###
2015-Nov-05 Thu	58.25	58.25	57.49	57.5			23.1	23.1	4.1
2015-Nov-04 Wed	###	###	###	58.25			74.9	74.9	###
2015-Nov-03 Tue	###	###	57.7	###			70.0	70.0	0.0
2015-Nov-02 Mon	###	###	###	###	12,945	0	32.9	32.9	0.0
2015-Oct-30 Fri	###	###	57.59	###			###	###	0.0
2015-Oct-29 Thu	###	###	58.23	###			18.7	18.7	0.0
2015-Oct-28 Wed	59.26	###	59	###	29,670	###	###	###	0.0
2015-Oct-27 Tue	###	59.73	59.26	59.26	23,443	1,394,741	###	###	4.2
2015-Oct-26 Mon	59.74	###	59.54	###	10,086	###	40.5	40.5	0.0
2015-Oct-23 Fri	59.25	59.87	59.25	59.5			69.3	69.3	4.3
2015-Oct-22 Thu	58.53	###	###	###	11,048	0	67.0	67.0	0.0
2015-Oct-21 Wed	58	58.75	###	###			###	###	0.0
2015-Oct-20 Tue	###	58.7	###	58.43	21,424	###	33.4	33.4	###
2015-Oct-19 Mon	###	59.23	58.72	58.88			34.7	34.7	4.2
2015-Oct-16 Fri	58.84	###	58.84	###	30,687	###	74.4	74.4	0.0
2015-Oct-15 Thu	###	###	###	58.44	5,851	0	65.6	65.6	4.2
2015-Oct-14 Wed	58	58.29	57.85	58	23,721	1,377,478	67.4	67.4	4.1
2015-Oct-13 Tue	58.76	58.76	###	58.26	21,046	###	###	###	###
2015-Oct-12 Mon	59	59	58.75	58.86	11,928	###	###	###	4.2
2015-Oct-09 Fri	58.75	59.24	58.75	59	21,322	###	71.3	71.3	4.2
2015-Oct-08 Thu	58.27	58.75	###	###			34.4	34.4	0.0
2015-Oct-07 Wed	57.55	###	57.2	###	15,187	434,348	###	###	0.0
2015-Oct-06 Tue	###	58.25	###	57.55			79.4	79.4	###
2015-Oct-05 Mon	56.29	57.24	56.29	57.24	8,240	467,743	79.9	79.9	4.1
2015-Oct-02 Fri	56.4	56.76	56	56.25			27.1	27.1	4.0
2015-Oct-01 Thu	###	###	56	56.89			###	###	###
2015-Sep-30 Wed	###	###	###	###	30,480	0	###	###	0.0
2015-Sep-29 Tue	56.72	56.72	55.72	55.72	59,552	###	###	###	###
2015-Sep-28 Mon	###	###	###	###	10,686	0	75.6	75.6	0.0
2015-Sep-25 Fri	###	###	###	###	23,758	0	###	###	0.0
2015-Sep-24 Thu	###	57.54	###	57.44	14,657	421,681	###	###	4.1
2015-Sep-23 Wed	57.57	###	56.84	###	32,983	937,376	###	###	0.0
2015-Sep-22 Tue	###	58.46	57.8	58			###	###	4.1
2015-Sep-21 Mon	###	###	57.41	57.78	40,870	1,173,173	26.8	26.8	4.1
2015-Sep-18 Fri	###	59.42	58.45	59.26	35,145	2,071,270	###	###	4.2
2015-Sep-17 Thu	###	59.51	58.85	58.85			###	###	###
2015-Sep-16 Wed	###	58.49	###	58.48	18,148	###	###	###	4.2
2015-Sep-15 Tue	58.23	58.23	###	57.47			27.2	27.2	###
2015-Sep-14 Mon	###	###	###	58.23			###	###	###
2015-Sep-11 Fri	58.29	58.57	57.78	###	16,685	970,649	29.9	29.9	0.0
2015-Sep-10 Thu	###	###	###	58.28	28,874	0	###	###	4.2
2015-Sep-09 Wed	###	###	###	###	30,048	0	###	###	0.0
2015-Sep-08 Tue	57.21	###	57.21	###	25,055	###	76.0	76.0	0.0
2015-Sep-07 Mon	###	###	56.5	56.7			###	###	###
2015-Sep-04 Fri	57.5	57.55	###	57.43			33.0	33.0	4.1
2015-Sep-03 Thu	58.8	58.8	57.26	###	22,349	###	###	###	0.0
2015-Sep-02 Wed	57.7	###	###	###			###	###	0.0
2015-Sep-01 Tue	###	###	###	###			###	###	0.0
2015-Aug-31 Mon	###	###	58.75	59.22	22,171	651,273	###	###	4.2
2015-Aug-28 Fri	60.2	###	59.5	###	47,922	1,425,679	31.3	31.3	0.0
2015-Aug-27 Thu	59.73	59.85	59.43	59.56			27.3	27.3	4.3
2015-Aug-26 Wed	57.29	###	57.2	###	46,880	###	###	###	0.0
2015-Aug-25 Tue	###	58.54	55.25	###			72.8	72.8	0.0
2015-Aug-24 Mon	###	###	###	56.72			###	###	###
2015-Aug-21 Fri	###	###	58.58	58.75	71,059	###	22.5	22.5	###
2015-Aug-20 Thu	60.41	###	59.86	###	31,280	###	###	###	0.0
2015-Aug-19 Wed	60.87	###	60.71	60.85			###	###	###
2015-Aug-18 Tue	###	###	60.4	60.4			###	###	4.3
2015-Aug-17 Mon	###	###	60.75	###	24,970	###	77.8	77.8	0.0
2015-Aug-14 Fri	61.28	###	###	60.7			24.0	24.0	4.3
2015-Aug-13 Thu	61.85	61.85	###	###	33,158	###	###	###	0.0
2015-Aug-12 Wed	61.8	###	###	###	34,582	0	35.5	35.5	0.0
2015-Aug-11 Tue	62.7	###	###	###			###	###	0.0
2015-Aug-10 Mon	###	62.52	61.79	62.5	23,672	###	###	###	4.5
2015-Aug-07 Fri	62.75	###	###	###	51,985	0	###	###	0.0
2015-Aug-06 Thu	###	###	###	###			20.3	20.3	0.0
2015-Aug-05 Wed	64.44	64.44	###	63.89	15,083	485,974	###	###	###
2015-Aug-04 Tue	###	64.51	###	64.21			72.0	72.0	###
2015-Aug-03 Mon	###	###	63.82	###	33,087	###	27.7	27.7	0.0
2015-Jul-31 Fri	###	64.4	###	###	27,289	###	###	###	0.0
2015-Jul-30 Thu	63.84	###	63.84	###			###	###	0.0
2015-Jul-29 Wed	###	63.74	###	63.45	14,287	455,326	###	###	4.5
2015-Jul-28 Tue	62.72	###	###	62.81	22,948	0	72.0	72.0	###
2015-Jul-27 Mon	62.72	###	62.48	62.89			###	###	4.5
2015-Jul-24 Fri	###	63.21	###	62.8	28,545	###	31.7	31.7	4.5
2015-Jul-23 Thu	63.53	63.57	###	63.24			###	###	4.5
2015-Jul-22 Wed	64.53	64.53	63.5	63.56	26,985	1,727,444	###	###	4.5
2015-Jul-21 Tue	64.56	64.84	64.47	64.72	21,480	1,388,789	###	###	4.6
2015-Jul-20 Mon	64.45	###	###	64.56	16,174	0	###	###	###
2015-Jul-17 Fri	###	###	64.21	64.4			20.1	20.1	###
2015-Jul-16 Thu	64.83	###	###	64.76			###	###	4.6
2015-Jul-15 Wed	63.7	###	63.7	###	25,525	812,971	68.6	68.6	0.0
2015-Jul-14 Tue	###	###	###	63.52			###	###	4.5
2015-Jul-13 Mon	###	###	###	62.43	29,059	0	###	###	###
2015-Jul-10 Fri	###	###	62.75	###	13,184	413,648	34.1	34.1	0.0
2015-Jul-09 Thu	###	###	###	62.51	27,186	0	76.3	76.3	###
2015-Jul-08 Wed	63.47	63.47	62.4	62.51	30,426	###	###	###	###
2015-Jul-07 Tue	###	63.85	###	63.8			72.8	72.8	4.6
2015-Jul-06 Mon	62.88	###	62.41	###	23,983	748,389	74.7	74.7	0.0
2015-Jul-03 Fri	64.72	64.72	###	63.78			###	###	4.6
2015-Jul-02 Thu	###	###	###	###	24,722	0	###	###	0.0
2015-Jul-01 Wed	62.7	###	###	62.5	48,649	0	19.7	19.7	4.5
2015-Jun-30 Tue	###	###	###	###			###	###	0.0
2015-Jun-29 Mon	65.43	65.43	64.42	###			###	###	0.0
2015-Jun-26 Fri	###	###	65.84	66.22			25.9	25.9	4.7
2015-Jun-25 Thu	67.73	67.73	###	67.4			###	###	4.8
2015-Jun-24 Wed	67.83	68.26	###	67.73	17,127	584,544	32.0	32.0	4.8
2015-Jun-23 Tue	###	67.82	###	67.74			81.2	81.2	4.8
2015-Jun-22 Mon	###	66.75	###	66.75	16,186	###	79.3	79.3	4.8
2015-Jun-19 Fri	66.41	###	66.27	###			###	###	0.0
2015-Jun-18 Thu	66.41	66.46	65.52	###			###	###	0.0
2015-Jun-17 Wed	66.2	66.8	66.2	66.8	60,542	4,026,043	79.7	79.7	###
2015-Jun-16 Tue	###	66.22	65.72	###	16,541	###	76.8	76.8	0.0
2015-Jun-15 Mon	65.73	65.8	65.26	65.75	17,057	1,117,745	75.1	75.1	###
2015-Jun-12 Fri	###	###	65.79	###			27.5	27.5	0.0
2015-Jun-11 Thu	65.5	###	65.5	###	35,772	###	75.1	75.1	0.0
2015-Jun-10 Wed	###	65.56	###	###	30,648	1,004,641	###	###	0.0
2015-Jun-09 Tue	###	65.76	65.2	###	38,427	###	###	###	0.0
2015-Jun-05 Fri	###	###	65.2	65.42			###	###	4.7
2015-Jun-04 Thu	66.54	66.54	65.53	65.74	64,558	4,263,087	###	###	4.7
2015-Jun-03 Wed	67.4	67.4	66.5	66.54			23.6	23.6	4.8
2015-Jun-02 Tue	68.79	68.79	67.28	###			###	###	0.0
2015-Jun-01 Mon	68.75	68.87	67.82	68.42	18,326	###	###	###	4.9
2015-May-29 Fri	68.49	69.24	68.49	###			###	###	0.0
2015-May-28 Thu	###	###	###	68.22			29.0	29.0	4.9
2015-May-27 Wed	###	###	68.21	###			29.3	29.3	0.0
2015-May-26 Tue	68.42	###	68.26	###			###	###	0.0
2015-May-25 Mon	###	68.23	###	###	31,985	###	78.4	78.4	0.0
2015-May-22 Fri	###	67.49	###	67.28	20,446	689,950	###	###	4.8
2015-May-21 Thu	66.57	###	###	###			73.9	73.9	0.0
2015-May-20 Wed	###	###	###	66.57	25,646	0	###	###	4.8
2015-May-19 Tue	###	###	###	66.71	11,540	0	###	###	###
2015-May-18 Mon	68.44	68.44	###	###	12,578	###	22.4	22.4	0.0
2015-May-15 Fri	###	68.54	###	###	21,245	###	32.5	32.5	0.0
2015-May-14 Thu	67.82	67.82	###	67.44	13,284	###	23.1	23.1	4.8
2015-May-13 Wed	66.71	###	66.71	67.54	19,055	635,579	78.3	78.3	4.8
2015-May-12 Tue	###	###	###	###			25.6	25.6	0.0
2015-May-11 Mon	###	###	###	66.21	41,228	0	###	###	###
2015-May-08 Fri	66.5	66.85	###	###	16,154	539,947	30.1	30.1	0.0
2015-May-07 Thu	66.21	###	###	66.5			###	###	4.8
2015-May-06 Wed	67.83	67.83	66.89	###			24.6	24.6	0.0
2015-May-05 Tue	###	68.85	###	68.26			###	###	4.9
2015-May-04 Mon	###	###	###	###	34,824	0	###	###	0.0
2015-May-01 Fri	###	###	67.87	###			###	###	0.0
2015-Apr-30 Thu	###	###	###	###	22,220	0	###	###	0.0
2015-Apr-29 Wed	###	###	68.86	###			###	###	0.0
2015-Apr-28 Tue	70.26	70.26	69.77	69.77	24,955	1,747,224	28.0	28.0	###
2015-Apr-27 Mon	69.5	###	69.5	69.86	12,921	###	###	###	###
2015-Apr-24 Fri	###	69.45	###	###	9,672	###	75.4	75.4	0.0
2015-Apr-23 Thu	68.85	68.88	68.5	68.5			###	###	4.9
2015-Apr-22 Wed	###	###	68.53	68.74	30,472	1,044,123	72.5	72.5	###
2015-Apr-21 Tue	###	69.21	68.84	###	8,677	598,929	###	###	0.0
2015-Apr-20 Mon	###	###	68.51	68.89			34.4	34.4	###
2015-Apr-17 Fri	###	###	69.28	###	19,758	###	###	###	0.0
2015-Apr-16 Thu	69.78	70.2	69.75	70			71.8	71.8	5.0
2015-Apr-15 Wed	69.87	###	###	69.55			32.3	32.3	5.0
2015-Apr-14 Tue	70.25	###	###	###			30.8	30.8	0.0
2015-Apr-13 Mon	70.4	70.71	###	###			34.0	34.0	0.0
2015-Apr-10 Fri	###	###	69.81	70.28	16,847	588,044	74.7	74.7	###
2015-Apr-09 Thu	70.49	70.56	69.77	###			###	###	0.0
2015-Apr-08 Wed	69.75	70.5	69.75	70.25			73.6	73.6	5.0
2015-Apr-07 Tue	70	70.48	###	###			34.9	34.9	0.0
2015-Apr-02 Thu	###	###	###	69.48			26.6	26.6	5.0
2015-Apr-01 Wed	68.74	69.84	68.74	###	24,583	1,703,356	###	###	0.0
2015-Mar-31 Tue	70.54	70.7	###	70.22			26.4	26.4	5.0
2015-Mar-30 Mon	70.42	70.42	69.56	69.8	13,526	946,684	29.3	29.3	5.0
2015-Mar-27 Fri	###	70.76	70.25	70.55			###	###	###
2015-Mar-26 Thu	70.88	###	###	70.45			###	###	5.0
2015-Mar-25 Wed	71.2	###	###	###	11,356	0	34.6	34.6	0.0
2015-Mar-24 Tue	###	71.28	###	71.2			###	###	5.1
2015-Mar-23 Mon	71.51	71.59	70.88	###	14,886	###	25.6	25.6	0.0
2015-Mar-20 Fri	70.85	71.5	70.85	71.5			###	###	5.1
2015-Mar-19 Thu	###	###	###	###			###	###	0.0
2015-Mar-18 Wed	###	###	###	###			31.3	31.3	0.0
2015-Mar-17 Tue	###	###	69.48	69.87	17,241	598,952	33.7	33.7	###
2015-Mar-16 Mon	69.44	69.44	68.77	###	18,529	1,280,446	###	###	0.0
2015-Mar-13 Fri	69.59	69.74	###	###	11,581	403,829	###	###	0.0
2015-Mar-12 Thu	###	###	###	69.59			73.8	73.8	###
2015-Mar-11 Wed	###	68.89	68.25	68.71			###	###	4.9
2015-Mar-10 Tue	###	69.4	68.71	###	10,387	717,274	75.5	75.5	0.0
2015-Mar-09 Mon	###	###	68.76	68.88			###	###	###
2015-Mar-06 Fri	###	###	69.57	69.84	9,181	###	29.3	29.3	5.0
2015-Mar-05 Thu	69.5	69.84	###	###	40,188	###	###	###	0.0
2015-Mar-04 Wed	###	###	###	69.82	15,278	0	###	###	5.0
2015-Mar-03 Tue	70.54	70.71	69.83	###			41.3	41.3	0.0
2015-Mar-02 Mon	70.26	70.5	###	70.22			###	###	5.0
2015-Feb-27 Fri	###	###	69.23	###			###	###	0.0
2015-Feb-26 Thu	###	###	69.51	69.51	19,172	666,322	25.7	25.7	###
2015-Feb-25 Wed	69.87	70.4	69.87	70.29			###	###	###
2015-Feb-24 Tue	###	###	69.79	###			###	###	0.0
2015-Feb-23 Mon	69.8	###	###	###	21,076	0	###	###	0.0
2015-Feb-20 Fri	###	69.81	###	69.7	18,182	634,642	###	###	5.0
2015-Feb-19 Thu	70	70.21	###	###	17,370	609,773	28.5	28.5	0.0
2015-Feb-18 Wed	###	###	###	###	38,354	0	79.0	79.0	0.0
2015-Feb-17 Tue	68.84	68.84	68.42	68.42	19,274	1,322,774	28.8	28.8	4.9
2015-Feb-16 Mon	68.88	###	68.21	68.83	27,157	926,189	31.5	31.5	###
2015-Feb-13 Fri	###	68.74	###	68.46	29,970	###	80.3	80.3	4.9
2015-Feb-12 Thu	67.22	###	###	###	27,073	0	35.6	35.6	0.0
2015-Feb-11 Wed	###	###	67.43	67.5			###	###	###
2015-Feb-10 Tue	###	###	###	67.79	8,956	0	24.1	24.1	4.8
2015-Feb-09 Mon	68.5	68.5	67.77	###			###	###	0.0
2015-Feb-06 Fri	###	68.55	###	###			###	###	0.0
2015-Feb-05 Thu	67.23	68.22	67.23	###			79.5	79.5	0.0
2015-Feb-04 Wed	###	###	###	67.71	24,474	0	28.1	28.1	###
2015-Feb-03 Tue	66.48	###	###	###			###	###	0.0
2015-Feb-02 Mon	###	###	###	###			70.1	70.1	0.0
2015-Jan-30 Fri	###	###	65.43	65.86	18,427	###	###	###	4.7
2015-Jan-29 Thu	###	65.55	###	65.55			69.2	69.2	4.7
2015-Jan-28 Wed	65.5	65.57	###	###	12,921	###	###	###	0.0
2015-Jan-27 Tue	###	###	###	###			74.7	74.7	0.0
2015-Jan-23 Fri	64.4	64.77	64.4	64.77	19,183	###	73.1	73.1	###
2015-Jan-22 Thu	64.5	64.5	###	###	11,577	373,358	27.1	27.1	0.0
2015-Jan-21 Wed	63.55	63.83	63.25	63.83			###	###	###
2015-Jan-20 Tue	63.25	63.25	62.84	###	30,873	1,946,388	30.8	30.8	0.0
2015-Jan-19 Mon	63.8	###	###	###	22,459	0	###	###	0.0
2015-Jan-16 Fri	63.5	###	###	63.2			29.3	29.3	4.5
2015-Jan-15 Thu	###	###	###	###			###	###	0.0
2015-Jan-14 Wed	64.4	64.46	63.77	###	12,656	###	29.2	29.2	0.0
2015-Jan-13 Tue	###	64.46	###	###	15,042	###	71.7	71.7	0.0
2015-Jan-12 Mon	64.59	64.72	###	64.4			29.3	29.3	###
2015-Jan-09 Fri	64.23	64.76	64.23	64.73	8,220	530,148	###	###	###
2015-Jan-08 Thu	###	###	63.58	###	6,071	###	73.1	73.1	0.0
2015-Jan-07 Wed	63.8	63.8	###	###	13,427	428,321	29.1	29.1	0.0
2015-Jan-06 Tue	64.4	###	63.56	63.56	28,085	892,541	###	###	4.5
2015-Jan-05 Mon	64.78	###	64.72	64.78			###	###	4.6
2015-Jan-02 Fri	###	###	###	###	5,626	0	###	###	0.0
2014-Dec-31 Wed	65.59	65.59	###	###	5,089	###	24.6	24.6	0.0
2014-Dec-30 Tue	###	66.2	###	###	11,581	###	27.5	27.5	0.0
2014-Dec-29 Mon	###	###	###	###	11,489	0	74.9	74.9	0.0
2014-Dec-24 Wed	64.79	65.45	64.72	###			###	###	0.0
2014-Dec-23 Tue	65.72	###	###	###			###	###	0.0
2014-Dec-22 Mon	###	65.43	###	###	22,086	722,543	76.9	76.9	0.0
2014-Dec-19 Fri	63.76	64.41	###	64.21	26,325	###	###	###	###
2014-Dec-18 Thu	###	63.4	###	###			###	###	0.0
2014-Dec-17 Wed	###	62.5	###	###	21,347	###	###	###	0.0
2014-Dec-16 Tue	62.4	62.4	61.89	###	33,877	2,105,286	###	###	0.0
2014-Dec-15 Mon	###	###	###	62.5			80.5	80.5	4.5
2014-Dec-12 Fri	62.56	62.73	62.41	62.7	14,141	###	###	###	4.5
2014-Dec-11 Thu	###	62.81	###	62.56			###	###	4.5
2014-Dec-10 Wed	###	###	###	62.88			###	###	###
2014-Dec-09 Tue	63.85	63.85	###	63.2	23,348	745,384	###	###	4.5
2014-Dec-08 Mon	64.52	64.52	###	###	20,480	660,684	27.3	27.3	0.0
2014-Dec-05 Fri	###	64.57	###	###			###	###	0.0
2014-Dec-04 Thu	###	64.23	###	###	22,854	733,956	72.7	72.7	0.0
2014-Dec-03 Wed	63.26	63.73	62.87	63.53	31,758	2,010,281	68.3	68.3	4.5
2014-Dec-02 Tue	###	###	###	###	22,681	0	###	###	0.0
2014-Dec-01 Mon	63.73	63.86	###	###	46,389	###	36.9	36.9	0.0
2014-Nov-28 Fri	###	###	###	63.73	33,923	0	28.5	28.5	4.6
2014-Nov-27 Thu	64.74	###	64.73	64.73			36.3	36.3	###
2014-Nov-26 Wed	64.56	###	###	###	24,280	0	###	###	0.0
2014-Nov-25 Tue	64.5	64.5	63.81	###	15,578	###	28.0	28.0	0.0
2014-Nov-24 Mon	###	64.53	###	64.4			###	###	###
2014-Nov-21 Fri	###	###	###	###	8,123	0	###	###	0.0
2014-Nov-20 Thu	64.27	64.46	###	###			36.7	36.7	0.0
2014-Nov-19 Wed	65.24	65.24	64.42	64.44	21,573	1,398,577	25.1	25.1	4.6
2014-Nov-18 Tue	65.42	65.42	64.71	64.79	22,149	1,441,124	25.0	25.0	4.6
2014-Nov-17 Mon	65.83	65.83	64.89	###			26.1	26.1	0.0
2014-Nov-14 Fri	65.72	65.72	###	65.47	12,280	403,520	27.8	27.8	###
2014-Nov-13 Thu	###	###	###	65.53	18,324	0	###	###	###
2014-Nov-12 Wed	###	###	###	###			30.3	30.3	0.0
2014-Nov-11 Tue	66.46	###	###	###	20,475	0	30.3	30.3	0.0
2014-Nov-10 Mon	66.25	###	###	66.2	23,778	0	30.9	30.9	4.7
2014-Nov-07 Fri	66.2	66.25	###	66.25			69.9	69.9	4.7
2014-Nov-06 Thu	66.4	66.4	65.53	###			###	###	0.0
2014-Nov-05 Wed	###	###	65.5	65.87			###	###	###
2014-Nov-04 Tue	65.78	###	65.78	###	178,552	5,872,575	###	###	0.0
2014-Nov-03 Mon	###	###	65.8	65.86			32.5	32.5	4.7
2014-Oct-31 Fri	65.43	65.87	65.4	65.73			###	###	###
2014-Oct-30 Thu	###	###	###	###			###	###	0.0
2014-Oct-29 Wed	###	###	###	###			27.2	27.2	0.0
2014-Oct-28 Tue	###	###	64.78	###			###	###	0.0
2014-Oct-27 Mon	###	65.24	###	###	36,587	###	72.9	72.9	0.0
2014-Oct-24 Fri	64.83	64.88	###	64.83			68.7	68.7	###
2014-Oct-23 Thu	64.52	64.53	64.22	64.22	60,377	###	###	###	4.6
2014-Oct-22 Wed	###	64.52	###	###			74.9	74.9	0.0
2014-Oct-21 Tue	###	###	###	###			29.7	29.7	0.0
2014-Oct-20 Mon	63.59	###	63.59	63.7	53,082	1,687,742	###	###	4.6
2014-Oct-17 Fri	62.89	63.53	62.89	###	32,384	###	77.3	77.3	0.0
2014-Oct-16 Thu	62.42	###	###	###			###	###	0.0
2014-Oct-15 Wed	62.5	62.83	62.43	62.81			76.4	76.4	###
2014-Oct-14 Tue	###	62.55	61.5	62.42	31,287	1,940,576	71.4	71.4	4.5
2014-Oct-13 Mon	###	###	###	###			78.4	78.4	0.0
2014-Oct-10 Fri	###	###	###	###	37,229	0	32.0	32.0	0.0
2014-Oct-09 Thu	63.53	63.76	63.43	63.51			###	###	###
2014-Oct-08 Wed	###	###	###	###			31.0	31.0	0.0
2014-Oct-07 Tue	###	###	62.55	###			23.5	23.5	0.0
2014-Oct-06 Mon	###	###	63.4	63.5			###	###	4.5
2014-Oct-03 Fri	63.52	63.89	###	63.89			75.6	75.6	###
2014-Oct-02 Thu	63.72	63.72	###	63.4	36,182	1,152,758	###	###	4.5
2014-Oct-01 Wed	63.72	63.86	62.73	63.84	17,874	###	###	###	4.6
2014-Sep-30 Tue	63.87	###	63.59	###			###	###	0.0
2014-Sep-29 Mon	64.27	64.27	63.72	63.84			28.6	28.6	4.6
2014-Sep-26 Fri	###	###	64.24	###	41,154	###	25.6	25.6	0.0
2014-Sep-25 Thu	65.81	65.86	###	###			###	###	0.0
2014-Sep-24 Wed	###	###	###	###	29,156	0	30.9	30.9	0.0
2014-Sep-23 Tue	###	###	###	65.54			###	###	###
2014-Sep-22 Mon	###	###	64.77	64.87			###	###	###
2014-Sep-19 Fri	66.2	66.2	###	###	25,659	###	28.0	28.0	0.0
2014-Sep-18 Thu	65.72	###	65.24	###			34.9	34.9	0.0
2014-Sep-17 Wed	66.44	66.51	65.7	65.71	39,844	2,633,887	###	###	###
2014-Sep-16 Tue	###	###	66.4	66.44			###	###	4.7
2014-Sep-15 Mon	###	###	66.84	###			37.4	37.4	0.0
2014-Sep-12 Fri	67.85	67.85	###	67.42			24.9	24.9	4.8
2014-Sep-11 Thu	###	###	67.83	67.84			###	###	4.8
2014-Sep-10 Wed	###	###	###	###	16,383	0	###	###	0.0
2014-Sep-09 Tue	68.21	68.58	68.21	68.52	17,570	###	70.9	70.9	4.9
2014-Sep-08 Mon	###	###	###	###			30.1	30.1	0.0
2014-Sep-05 Fri	###	###	68.58	68.72			33.8	33.8	4.9
2014-Sep-04 Thu	###	###	###	###			###	###	0.0
2014-Sep-03 Wed	69.25	###	69.25	69.4			###	###	5.0
2014-Sep-02 Tue	###	69.24	68.88	69.2			65.6	65.6	4.9
2014-Sep-01 Mon	69.22	69.22	68.85	###			31.0	31.0	0.0
2014-Aug-29 Fri	68.55	68.71	68.55	68.58	9,428	647,043	69.9	69.9	4.9
2014-Aug-28 Thu	68.81	68.81	68.49	68.5	20,725	1,422,771	###	###	4.9
2014-Aug-27 Wed	###	###	68.73	68.88	28,688	###	###	###	###
2014-Aug-26 Tue	###	###	68.57	###	13,152	###	31.0	31.0	0.0
2014-Aug-25 Mon	###	###	68.49	68.5	19,879	680,756	27.1	27.1	4.9
2014-Aug-22 Fri	###	###	###	68.74	9,657	0	###	###	###
2014-Aug-21 Thu	68.83	###	###	###	17,887	0	###	###	0.0
2014-Aug-20 Wed	68.5	68.83	68.44	###			###	###	0.0
2014-Aug-19 Tue	###	###	###	###			###	###	0.0
2014-Aug-18 Mon	67.5	###	###	###			###	###	0.0
2014-Aug-15 Fri	67.25	67.53	67.25	67.45			70.7	70.7	4.8
2014-Aug-14 Thu	67.4	67.42	###	67.22	18,459	622,252	25.5	25.5	###
2014-Aug-13 Wed	###	67.23	66.8	66.84			27.1	27.1	4.8
2014-Aug-12 Tue	###	###	66.53	###			###	###	0.0
2014-Aug-11 Mon	66.7	66.72	66.22	66.24	27,226	###	27.9	27.9	###
2014-Aug-08 Fri	66.79	66.79	###	###	71,322	###	29.8	29.8	0.0
2014-Aug-07 Thu	66.8	###	###	66.82			71.4	71.4	4.8
2014-Aug-06 Wed	###	###	###	66.8	9,948	0	29.3	29.3	###
2014-Aug-05 Tue	67.23	###	###	###	25,881	0	###	###	0.0
2014-Aug-04 Mon	67.25	67.25	###	67.21			###	###	###
2014-Aug-01 Fri	###	###	###	67.21	24,822	0	###	###	###
2014-Jul-31 Thu	###	###	###	###	11,629	0	29.6	29.6	0.0
2014-Jul-30 Wed	67.8	###	67.74	###	15,557	###	70.9	70.9	0.0
2014-Jul-29 Tue	###	67.76	67.47	67.74			69.0	69.0	4.8
2014-Jul-28 Mon	67.57	67.57	67.24	67.49	32,787	###	31.3	31.3	###
2014-Jul-25 Fri	###	###	67.28	67.47	17,870	601,146	22.5	22.5	###
2014-Jul-24 Thu	###	67.55	###	67.45	17,028	575,120	74.1	74.1	4.8
2014-Jul-23 Wed	67.25	###	###	###	11,672	0	65.8	65.8	0.0
2014-Jul-22 Tue	###	###	###	###			###	###	0.0
2014-Jul-21 Mon	###	###	###	###	10,344	0	###	###	0.0
2014-Jul-18 Fri	###	66.88	66.5	66.82	9,425	628,553	###	###	4.8
2014-Jul-17 Thu	###	67.26	###	###	13,275	###	###	###	0.0
2014-Jul-16 Wed	66.51	###	66.49	66.71			73.1	73.1	###
2014-Jul-15 Tue	###	###	66.41	66.51	8,545	###	###	###	###
2014-Jul-14 Mon	###	###	66.54	###	10,572	###	30.3	30.3	0.0
2014-Jul-11 Fri	###	###	###	66.48			###	###	4.7
2014-Jul-10 Thu	66.52	66.53	###	66.21			24.9	24.9	###
2014-Jul-09 Wed	66.77	66.77	###	###			###	###	0.0
2014-Jul-08 Tue	###	###	###	66.81			###	###	4.8
2014-Jul-07 Mon	###	###	###	###	9,041	0	73.5	73.5	0.0
2014-Jul-04 Fri	67.4	67.44	###	###	15,355	517,770	26.8	26.8	0.0
2014-Jul-03 Thu	66.7	66.82	66.27	66.8	13,272	883,185	62.1	62.1	###
2014-Jul-02 Wed	###	###	65.89	###			###	###	0.0
2014-Jul-01 Tue	66.2	66.2	###	###			14.9	14.9	0.0
2014-Jun-30 Mon	67.46	67.46	66.8	66.83	38,981	###	###	###	###
2014-Jun-27 Fri	67.29	###	###	67.23			34.1	34.1	4.8
2014-Jun-26 Thu	66.75	###	66.73	###			###	###	0.0
2014-Jun-25 Wed	###	###	###	66.58			29.1	29.1	4.8
2014-Jun-24 Tue	###	###	###	66.82			26.0	26.0	4.8
2014-Jun-23 Mon	###	###	66.88	###			32.8	32.8	0.0
2014-Jun-20 Fri	###	###	###	###	10,870	0	27.3	27.3	0.0
2014-Jun-19 Thu	67.55	67.55	66.59	###			###	###	0.0
2014-Jun-18 Wed	66.82	66.82	###	###			25.3	25.3	0.0
2014-Jun-17 Tue	66.72	###	###	66.7			###	###	4.8
2014-Jun-16 Mon	###	###	66.55	66.71	11,040	367,356	26.1	26.1	###
2014-Jun-13 Fri	66.85	66.85	66.46	66.83			###	###	###
2014-Jun-12 Thu	67.27	###	66.77	66.8	21,779	###	###	###	###
2014-Jun-11 Wed	###	###	###	###	9,971	0	25.0	25.0	0.0
2014-Jun-10 Tue	67.88	67.88	###	67.4	26,173	###	###	###	4.8
2014-Jun-06 Fri	67.5	67.5	###	67.29			24.5	24.5	###
2014-Jun-05 Thu	###	###	66.78	###	24,070	###	###	###	0.0
2014-Jun-04 Wed	67.53	67.53	###	###			32.6	32.6	0.0
2014-Jun-03 Tue	68.5	68.5	67.58	###	7,970	542,278	26.6	26.6	0.0
2014-Jun-02 Mon	###	###	###	###	8,771	0	###	###	0.0
2014-May-30 Fri	67.72	67.72	67.5	###			33.5	33.5	0.0
2014-May-29 Thu	###	###	67.53	67.78	20,878	704,945	28.8	28.8	###
2014-May-28 Wed	###	67.82	###	###			###	###	0.0
2014-May-27 Tue	67.5	67.72	###	67.44	22,243	753,147	###	###	4.8
2014-May-26 Mon	###	67.55	###	67.54	22,370	755,546	74.0	74.0	4.8
2014-May-23 Fri	67.29	67.49	67.29	###			###	###	0.0
2014-May-22 Thu	###	67.41	###	###	10,389	###	26.8	26.8	0.0
2014-May-21 Wed	66.48	###	###	###			###	###	0.0
2014-May-20 Tue	66.4	###	###	66.55	18,470	0	73.4	73.4	###
2014-May-19 Mon	67.43	67.43	66.21	###			24.4	24.4	0.0
2014-May-16 Fri	67.45	67.45	###	###	16,920	570,627	28.4	28.4	0.0
2014-May-15 Thu	67.4	67.4	###	###	10,852	###	###	###	0.0
2014-May-14 Wed	###	67.2	###	67.2	17,585	590,856	72.2	72.2	4.8
2014-May-13 Tue	###	###	###	66.84			30.7	30.7	4.8
2014-May-12 Mon	###	###	66.23	66.5	14,440	478,180	29.2	29.2	4.8
2014-May-09 Fri	66.43	###	66.25	###	6,829	###	###	###	0.0
2014-May-08 Thu	###	66.52	###	66.45			###	###	###
2014-May-07 Wed	66.5	66.5	65.82	###			###	###	0.0
2014-May-06 Tue	66.5	###	###	66.5	7,756	0	70.0	70.0	4.8
2014-May-05 Mon	66.87	66.87	###	66.21			25.1	25.1	###
2014-May-02 Fri	###	66.27	###	66.27	5,056	###	###	###	###
2014-May-01 Thu	###	###	###	###	9,758	0	27.8	27.8	0.0
2014-Apr-30 Wed	###	67.8	###	66.55	10,883	###	###	###	###
2014-Apr-29 Tue	###	67.4	###	66.53			###	###	4.8
2014-Apr-28 Mon	###	###	###	###	38,626	0	78.1	78.1	0.0
2014-Apr-24 Thu	###	###	###	###	7,747	0	27.6	27.6	0.0
2014-Apr-23 Wed	66.41	66.88	66.41	66.83	17,640	###	###	###	###
2014-Apr-22 Tue	###	66.44	###	66.41	13,126	436,045	79.6	79.6	###
2014-Apr-17 Thu	###	###	###	###			78.1	78.1	0.0
2014-Apr-16 Wed	65.21	###	65.21	65.5	8,840	288,228	###	###	4.7
2014-Apr-15 Tue	###	###	###	###	9,855	0	###	###	0.0
2014-Apr-14 Mon	###	###	###	###	19,322	0	###	###	0.0
2014-Apr-11 Fri	###	66.2	###	###	14,152	###	26.0	26.0	0.0
2014-Apr-10 Thu	66.49	66.49	66.26	###	17,373	###	###	###	0.0
2014-Apr-09 Wed	###	###	65.88	###	14,721	###	67.6	67.6	0.0
2014-Apr-08 Tue	65.73	65.73	###	###	24,523	805,948	28.5	28.5	0.0
2014-Apr-07 Mon	65.4	###	###	###			74.7	74.7	0.0
2014-Apr-04 Fri	65.75	65.75	###	###			21.4	21.4	0.0
2014-Apr-03 Thu	65.26	###	65.23	65.26			###	###	###
2014-Apr-02 Wed	65.75	66.2	###	###	14,474	479,089	22.7	22.7	0.0
2014-Apr-01 Tue	65.74	65.74	###	###			###	###	0.0
2014-Mar-31 Mon	###	###	65.87	###	15,748	###	29.3	29.3	0.0
2014-Mar-28 Fri	65.5	###	65.29	###	15,772	514,876	68.4	68.4	0.0
2014-Mar-27 Thu	###	65.52	###	###	13,728	449,729	72.7	72.7	0.0
2014-Mar-26 Wed	###	###	###	65.53			75.3	75.3	###
2014-Mar-25 Tue	65.2	65.2	64.78	###	11,623	755,378	###	###	0.0
2014-Mar-24 Mon	###	65.57	###	65.57	10,881	###	79.3	79.3	###
2014-Mar-21 Fri	###	###	64.55	###			###	###	0.0
2014-Mar-20 Thu	###	###	###	###	17,181	0	###	###	0.0
2014-Mar-19 Wed	###	65.2	###	65.2	24,954	###	70.6	70.6	4.7
2014-Mar-18 Tue	###	65.25	###	###	10,450	###	###	###	0.0
2014-Mar-17 Mon	###	###	64.75	64.85			###	###	4.6
2014-Mar-14 Fri	65.4	###	###	###	19,544	0	35.6	35.6	0.0
2014-Mar-13 Thu	65.42	###	65.42	65.79			71.3	71.3	###
2014-Mar-12 Wed	###	###	###	65.54			26.7	26.7	###
2014-Mar-11 Tue	66.73	66.73	###	###			26.9	26.9	0.0
2014-Mar-10 Mon	###	66.51	###	###	12,321	###	33.9	33.9	0.0
2014-Mar-07 Fri	###	###	###	###	10,444	0	###	###	0.0
2014-Mar-06 Thu	###	65.88	65.59	65.86			###	###	4.7
2014-Mar-05 Wed	65.54	###	65.54	65.85			72.6	72.6	###
2014-Mar-04 Tue	65.2	65.49	65.2	65.49			###	###	4.7
2014-Mar-03 Mon	65.44	65.44	64.7	###	11,376	###	###	###	0.0
2014-Feb-28 Fri	###	65.5	###	65.22			78.1	78.1	4.7
2014-Feb-27 Thu	###	###	65.25	65.25	17,879	###	###	###	###
2014-Feb-26 Wed	65.43	65.78	65.43	###			77.1	77.1	0.0
2014-Feb-25 Tue	###	###	###	###	12,243	0	27.4	27.4	0.0
2014-Feb-24 Mon	###	65.48	###	65.24			###	###	###
2014-Feb-21 Fri	###	65.4	###	###	14,874	486,379	###	###	0.0
2014-Feb-20 Thu	64.8	###	64.8	64.89	8,920	###	71.6	71.6	###
2014-Feb-19 Wed	###	###	###	64.8	9,770	0	30.9	30.9	4.6
2014-Feb-18 Tue	###	###	###	64.72			###	###	4.6
2014-Feb-17 Mon	###	###	###	64.81	16,387	0	###	###	###
2014-Feb-14 Fri	64.24	64.46	64.2	64.43			70.2	70.2	4.6
2014-Feb-13 Thu	###	64.25	###	###	40,774	###	30.8	30.8	0.0
2014-Feb-12 Wed	###	###	63.45	63.87	32,628	1,035,123	###	###	4.6
2014-Feb-11 Tue	63.42	64.58	62.8	###			26.9	26.9	0.0
2014-Feb-10 Mon	###	###	62.54	62.83			28.9	28.9	4.5
2014-Feb-07 Fri	62.8	62.85	###	62.43			18.0	18.0	###
2014-Feb-06 Thu	###	###	###	###	15,841	0	73.6	73.6	0.0
2014-Feb-05 Wed	###	###	###	61.5			30.9	30.9	4.4
2014-Feb-04 Tue	###	###	61.7	###	41,684	1,285,951	30.3	30.3	0.0
2014-Feb-03 Mon	###	###	62.54	62.77	11,045	345,377	###	###	###
2014-Jan-31 Fri	###	###	###	62.74	23,875	0	26.0	26.0	###
2014-Jan-30 Thu	###	###	62.57	###	16,725	523,241	28.5	28.5	0.0
2014-Jan-29 Wed	###	63.5	62.86	63.49			###	###	###
2014-Jan-28 Tue	###	###	62.82	###	15,251	###	31.0	31.0	0.0
2014-Jan-24 Fri	63.8	63.88	63.49	###	11,623	###	###	###	0.0
2014-Jan-23 Thu	64.5	64.5	###	63.8	10,789	347,945	###	###	4.6
2014-Jan-22 Wed	64.56	64.56	###	64.4			33.1	33.1	###
2014-Jan-21 Tue	64.2	64.51	###	64.42	15,472	499,049	67.2	67.2	###
2014-Jan-20 Mon	64.71	64.71	63.76	###	8,171	###	###	###	0.0
2014-Jan-17 Fri	64.49	64.49	###	###	9,958	###	29.8	29.8	0.0
2014-Jan-16 Thu	64.22	64.49	###	64.49	16,489	531,687	66.4	66.4	###
2014-Jan-15 Wed	###	###	63.73	63.85			###	###	###
2014-Jan-14 Tue	###	###	63.41	63.49			###	###	###
2014-Jan-13 Mon	###	###	###	64.5	14,044	0	###	###	4.6
2014-Jan-10 Fri	64.74	64.79	###	64.74	13,172	###	71.9	71.9	4.6
2014-Jan-09 Thu	###	###	64.4	64.57	15,957	###	###	###	4.6
2014-Jan-08 Wed	###	###	64.59	###			###	###	0.0
2014-Jan-07 Tue	###	###	###	###	19,444	0	###	###	0.0
2014-Jan-06 Mon	65.5	65.5	###	###	10,342	###	24.7	24.7	0.0
2014-Jan-03 Fri	###	###	64.81	###			25.0	25.0	0.0
2014-Jan-02 Thu	65.85	65.85	65.28	65.79	15,347	1,006,226	27.7	27.7	###
2013-Dec-31 Tue	###	66.48	###	66.47			###	###	4.7
2013-Dec-30 Mon	65.86	###	65.86	###	3,846	126,648	###	###	0.0
2013-Dec-27 Fri	66.52	66.52	###	###	11,871	394,829	25.8	25.8	0.0
2013-Dec-24 Tue	65.86	###	65.7	###	8,128	###	###	###	0.0
2013-Dec-23 Mon	###	###	65.25	65.47			27.2	27.2	###
2013-Dec-20 Fri	64.77	###	64.77	###	13,244	###	65.6	65.6	0.0
2013-Dec-19 Thu	###	###	63.7	###			###	###	0.0
2013-Dec-18 Wed	63.8	###	63.24	###			###	###	0.0
2013-Dec-17 Tue	###	###	63.4	###			###	###	0.0
2013-Dec-16 Mon	###	###	###	###			82.6	82.6	0.0
2013-Dec-13 Fri	###	###	###	###	18,450	0	###	###	0.0
2013-Dec-12 Thu	###	###	62.25	62.43	13,054	###	27.1	27.1	###
2013-Dec-11 Wed	63.4	63.4	###	###	19,048	603,821	###	###	0.0
2013-Dec-10 Tue	###	###	###	63.4			79.9	79.9	4.5
2013-Dec-09 Mon	63.75	64.52	###	63.48			###	###	4.5
2013-Dec-06 Fri	###	###	63.25	###	16,022	###	19.9	19.9	0.0
2013-Dec-05 Thu	###	###	###	###			###	###	0.0
2013-Dec-04 Wed	64.81	###	###	###	20,078	0	68.0	68.0	0.0
2013-Dec-03 Tue	###	65.29	###	###			###	###	0.0
2013-Dec-02 Mon	65.7	###	64.77	###			###	###	0.0
2013-Nov-29 Fri	65.72	65.72	65.2	###			###	###	0.0
2013-Nov-28 Thu	###	###	###	###			###	###	0.0
2013-Nov-27 Wed	###	###	###	###			###	###	0.0
2013-Nov-26 Tue	66.29	###	###	###	9,258	0	###	###	0.0
2013-Nov-25 Mon	###	###	###	66.2			77.8	77.8	4.7
2013-Nov-22 Fri	###	###	65.79	65.83	9,224	303,423	###	###	4.7
2013-Nov-21 Thu	65.5	65.5	###	###			33.8	33.8	0.0
2013-Nov-20 Wed	65.8	###	###	###			###	###	0.0
2013-Nov-19 Tue	66.73	66.73	###	###	11,046	368,549	###	###	0.0
2013-Nov-18 Mon	66.45	66.47	###	###	14,325	###	###	###	0.0
2013-Nov-15 Fri	###	###	###	66.47	10,481	0	###	###	4.7
2013-Nov-14 Thu	###	###	###	###	24,742	0	###	###	0.0
2013-Nov-13 Wed	66.88	66.88	65.55	65.55	16,277	1,077,781	22.5	22.5	4.7
2013-Nov-12 Tue	###	###	###	66.49	11,976	0	###	###	###
2013-Nov-11 Mon	###	###	###	66.44			###	###	4.7
2013-Nov-08 Fri	66.46	66.8	66.46	###			73.8	73.8	0.0
2013-Nov-07 Thu	66.73	66.77	66.59	66.59			31.3	31.3	###
2013-Nov-06 Wed	###	66.7	66.43	###			###	###	0.0
2013-Nov-05 Tue	###	###	66.53	66.58	15,270	507,956	###	###	4.8
2013-Nov-04 Mon	###	###	66.2	66.25	15,524	513,844	31.0	31.0	4.7
2013-Nov-01 Fri	66.7	66.7	64.55	64.55	15,344	1,006,950	###	###	###
2013-Oct-31 Thu	66.5	66.76	66.23	###			71.1	71.1	0.0
2013-Oct-30 Wed	66.78	66.78	66.58	###			34.6	34.6	0.0
2013-Oct-29 Tue	66.7	66.7	###	###			###	###	0.0
2013-Oct-28 Mon	###	###	66.54	66.73	20,077	###	###	###	###
2013-Oct-25 Fri	###	###	###	###	32,320	0	###	###	0.0
2013-Oct-24 Thu	###	###	65.45	65.84	16,221	###	###	###	4.7
2013-Oct-23 Wed	###	66.2	65.48	65.54			###	###	###
2013-Oct-22 Tue	###	###	65.58	65.8	23,177	759,973	###	###	4.7
2013-Oct-21 Mon	65.8	###	###	65.8			###	###	4.7
2013-Oct-18 Fri	65.59	###	###	###	26,185	0	65.2	65.2	0.0
2013-Oct-17 Thu	64.82	65.27	64.52	64.8			###	###	4.6
2013-Oct-16 Wed	64.5	64.54	###	64.52			###	###	4.6
2013-Oct-15 Tue	64.49	###	64.49	64.58			70.2	70.2	4.6
2013-Oct-14 Mon	64.42	64.48	63.8	###			31.5	31.5	0.0
2013-Oct-11 Fri	###	64.43	###	###	19,846	###	###	###	0.0
2013-Oct-10 Thu	63.5	63.5	###	63.27			29.5	29.5	###
2013-Oct-09 Wed	62.8	63.25	62.74	###			###	###	0.0
2013-Oct-08 Tue	63.46	63.46	###	###			28.0	28.0	0.0
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	63.79	###	###	63.82			###	###	4.6
2013-Oct-03 Thu	64.4	64.4	###	###	10,358	333,527	###	###	0.0
2013-Oct-02 Wed	###	64.46	###	64.46	20,176	650,272	###	###	4.6
2013-Oct-01 Tue	64.44	###	63.83	###	14,658	###	28.5	28.5	0.0
2013-Sep-30 Mon	65.45	65.54	###	###			###	###	0.0
2013-Sep-27 Fri	###	66.2	###	###	7,749	###	70.7	70.7	0.0
2013-Sep-26 Thu	65.72	###	###	###	9,856	0	###	###	0.0
2013-Sep-25 Wed	###	65.89	###	65.72			73.2	73.2	4.7
2013-Sep-24 Tue	65.5	65.5	###	###			27.5	27.5	0.0
2013-Sep-23 Mon	65.84	65.84	###	65.52	5,355	176,286	###	###	###
2013-Sep-20 Fri	65.83	###	65.75	65.89			72.6	72.6	###
2013-Sep-19 Thu	###	###	65.75	65.85	8,846	###	33.3	33.3	###
2013-Sep-18 Wed	65.45	65.49	65.25	65.29			37.9	37.9	###
2013-Sep-17 Tue	65.5	###	65.22	65.58			###	###	4.7
2013-Sep-16 Mon	65.47	65.57	###	###	10,676	###	34.0	34.0	0.0
2013-Sep-13 Fri	###	###	###	###	15,988	0	###	###	0.0
2013-Sep-12 Thu	65.5	65.5	###	65.27	10,356	339,159	###	###	4.7
2013-Sep-11 Wed	###	###	64.8	###			###	###	0.0
2013-Sep-10 Tue	64.71	###	###	64.85	5,578	0	73.8	73.8	4.6
2013-Sep-09 Mon	###	###	###	###	30,122	0	23.0	23.0	0.0
2013-Sep-06 Fri	63.8	63.8	63.5	63.78	10,650	677,872	32.1	32.1	4.6
2013-Sep-05 Thu	64.7	64.7	###	63.84	6,970	225,479	22.6	22.6	4.6
2013-Sep-04 Wed	###	###	###	###	10,882	0	31.0	31.0	0.0
2013-Sep-03 Tue	64.47	64.51	64.27	64.44			30.0	30.0	4.6
2013-Sep-02 Mon	63.8	###	63.8	###			69.7	69.7	0.0
2013-Aug-30 Fri	62.89	###	62.52	###			###	###	0.0
2013-Aug-29 Thu	62.71	63.79	62.48	62.87	8,747	552,241	###	###	###
2013-Aug-28 Wed	62.42	###	62.4	62.76	14,047	###	75.6	75.6	4.5
2013-Aug-27 Tue	###	63.5	63.22	63.44	14,277	###	###	###	###
2013-Aug-26 Mon	63.79	63.89	###	###	16,782	###	29.4	29.4	0.0
2013-Aug-23 Fri	63.44	63.44	###	63.25	25,150	797,758	25.1	25.1	4.5
2013-Aug-22 Thu	62.75	62.75	###	###			31.4	31.4	0.0
2013-Aug-21 Wed	###	###	62.5	###			28.7	28.7	0.0
2013-Aug-20 Tue	###	62.86	###	###			80.8	80.8	0.0
2013-Aug-19 Mon	62.5	###	62.5	62.75	9,259	289,343	73.1	73.1	4.5
2013-Aug-16 Fri	###	62.56	###	62.45	12,486	###	69.3	69.3	###
2013-Aug-15 Thu	###	###	###	###			###	###	0.0
2013-Aug-14 Wed	63.2	63.2	62.88	62.88			29.5	29.5	###
2013-Aug-13 Tue	###	###	###	###	60,424	0	76.9	76.9	0.0
2013-Aug-12 Mon	###	62.22	61.5	62.22	5,144	###	###	###	4.4
2013-Aug-09 Fri	61.43	61.73	###	###	10,944	337,786	72.3	72.3	0.0
2013-Aug-08 Thu	###	###	61.5	###			###	###	0.0
2013-Aug-07 Wed	62.51	62.51	61.28	61.28	13,589	###	###	###	4.4
2013-Aug-06 Tue	62.56	62.56	62.29	62.51	17,227	###	###	###	###
2013-Aug-05 Mon	62.47	###	62.43	62.54	12,172	379,948	###	###	4.5
2013-Aug-02 Fri	62.4	62.5	###	62.45	10,275	###	69.0	69.0	###
2013-Aug-01 Thu	###	62.21	61.48	61.73			###	###	###
2013-Jul-31 Wed	###	###	###	###			30.9	30.9	0.0
2013-Jul-30 Tue	###	###	###	###	39,743	0	33.6	33.6	0.0
2013-Jul-29 Mon	61.75	61.75	61.57	###			###	###	0.0
2013-Jul-26 Fri	61.51	61.73	61.51	61.55	3,386	208,645	###	###	###
2013-Jul-25 Thu	###	61.42	###	###			34.9	34.9	0.0
2013-Jul-24 Wed	61.49	61.82	61.49	###	22,579	###	69.4	69.4	0.0
2013-Jul-23 Tue	###	61.45	61.26	61.26	6,883	###	29.8	29.8	4.4
2013-Jul-22 Mon	###	61.51	###	61.22			###	###	4.4
2013-Jul-19 Fri	###	###	60.77	###	29,671	901,553	30.5	30.5	0.0
2013-Jul-18 Thu	###	###	###	###	10,581	0	32.2	32.2	0.0
2013-Jul-17 Wed	60.73	60.89	60.73	60.83			69.1	69.1	4.3
2013-Jul-16 Tue	60.78	###	60.78	###	29,889	908,326	77.6	77.6	0.0
2013-Jul-15 Mon	60.75	60.86	60.5	60.78	4,347	263,775	###	###	###
2013-Jul-12 Fri	###	###	60.51	###			25.2	25.2	0.0
2013-Jul-11 Thu	60.29	60.4	###	60.21	9,425	###	###	###	###
2013-Jul-10 Wed	###	60.21	59.77	59.81	8,755	###	30.3	30.3	4.3
2013-Jul-09 Tue	###	###	###	###	11,455	0	###	###	0.0
2013-Jul-08 Mon	###	###	58.5	58.79			26.4	26.4	###
2013-Jul-05 Fri	58.8	###	###	###	5,540	0	69.1	69.1	0.0
2013-Jul-04 Thu	58.28	58.28	###	###			25.1	25.1	0.0
2013-Jul-03 Wed	58.4	58.4	57.56	###			###	###	0.0
2013-Jul-02 Tue	58.24	###	###	###			###	###	0.0
2013-Jul-01 Mon	59.24	59.28	57.44	57.52	18,549	###	11.8	11.8	4.1
2013-Jun-28 Fri	59.53	###	###	###	14,487	0	###	###	0.0
2013-Jun-27 Thu	###	59.53	###	###	19,944	###	67.5	67.5	0.0
2013-Jun-26 Wed	###	###	57.5	###	17,542	###	###	###	0.0
2013-Jun-25 Tue	56.82	57.84	56.82	57.29			82.7	82.7	4.1
2013-Jun-24 Mon	57.87	58.5	###	###	25,358	741,721	###	###	0.0
2013-Jun-21 Fri	57.71	###	###	57.87	58,750	0	66.5	66.5	###
2013-Jun-20 Thu	59.2	59.2	57.89	###			24.9	24.9	0.0
2013-Jun-19 Wed	###	###	###	###			72.0	72.0	0.0
2013-Jun-18 Tue	59	59	58.21	58.72	10,848	635,747	28.5	28.5	4.2
2013-Jun-17 Mon	58.5	###	58	###			###	###	0.0
2013-Jun-14 Fri	58	58.45	###	58.45	11,848	346,257	###	###	4.2
2013-Jun-13 Thu	57.57	57.57	###	57.44	11,720	###	38.7	38.7	4.1
2013-Jun-12 Wed	57.76	57.76	###	57.55	10,648	###	32.6	32.6	###
2013-Jun-11 Tue	58	58	57.58	57.76			###	###	4.1
2013-Jun-07 Fri	58.2	###	###	57.72			###	###	4.1
2013-Jun-06 Thu	58.2	###	###	###			###	###	0.0
2013-Jun-05 Wed	59.59	59.59	###	58.81			###	###	###
2013-Jun-04 Tue	59.53	59.53	###	59.45	26,559	790,528	27.2	27.2	###
2013-Jun-03 Mon	###	59.87	###	59.53	21,521	###	###	###	4.3
2013-May-31 Fri	###	###	59.7	59.79	9,083	271,127	27.8	27.8	###
2013-May-30 Thu	###	###	59.45	59.74			34.3	34.3	4.3
2013-May-29 Wed	60.78	60.78	###	###			23.7	23.7	0.0
2013-May-28 Tue	60.5	###	60.5	###			###	###	0.0
2013-May-27 Mon	60.5	###	59.88	60.5			76.5	76.5	###
2013-May-24 Fri	###	###	60.25	60.59			###	###	4.3
2013-May-23 Thu	63.2	63.2	61.51	61.51	29,576	###	###	###	###
2013-May-22 Wed	63.5	63.54	###	63.24			36.0	36.0	4.5
2013-May-21 Tue	###	###	###	63.42			###	###	4.5
2013-May-20 Mon	64.24	###	###	###	16,729	0	###	###	0.0
2013-May-17 Fri	###	###	63.5	###	19,876	###	###	###	0.0
2013-May-16 Thu	###	64.2	63.59	###			###	###	0.0
2013-May-15 Wed	64.44	64.47	###	###	23,083	744,080	###	###	0.0
2013-May-14 Tue	64.24	64.25	###	###			###	###	0.0
2013-May-13 Mon	###	###	63.86	###	8,058	###	34.2	34.2	0.0
2013-May-10 Fri	63.7	64.27	###	###	9,476	###	24.3	24.3	0.0
2013-May-09 Thu	64.27	###	63.53	63.53			18.8	18.8	4.5
2013-May-08 Wed	###	63.76	63.4	###	13,021	827,875	###	###	0.0
2013-May-07 Tue	###	###	###	###	12,422	0	###	###	0.0
2013-May-06 Mon	63.88	###	63.48	63.48	6,671	###	28.0	28.0	4.5
2013-May-03 Fri	63.89	###	###	63.43	6,672	0	###	###	###
2013-May-02 Thu	63.55	63.55	63.26	###	6,370	403,889	37.7	37.7	0.0
2013-May-01 Wed	###	63.79	63.57	###			75.7	75.7	0.0
2013-Apr-30 Tue	###	63.71	63.29	63.71			73.4	73.4	###
2013-Apr-29 Mon	63.5	63.5	62.74	62.75			###	###	4.5
2013-Apr-26 Fri	62.83	###	62.54	62.54	9,851	308,040	###	###	4.5
2013-Apr-24 Wed	###	62.76	###	62.76			73.4	73.4	4.5
2013-Apr-23 Tue	###	61.86	###	###	8,125	###	77.9	77.9	0.0
2013-Apr-22 Mon	###	###	###	###	8,382	0	78.8	78.8	0.0
2013-Apr-19 Fri	###	###	60.51	60.53			20.4	20.4	###
2013-Apr-18 Thu	61.5	61.52	###	###	13,183	###	45.1	45.1	0.0
2013-Apr-17 Wed	###	###	###	###			###	###	0.0
2013-Apr-16 Tue	60.59	###	60.51	###	7,986	###	71.5	71.5	0.0
2013-Apr-15 Mon	###	###	60.48	60.73	8,777	###	###	###	4.3
2013-Apr-12 Fri	###	###	###	###			###	###	0.0
2013-Apr-11 Thu	###	###	60.81	###	10,123	307,789	###	###	0.0
2013-Apr-10 Wed	60.78	###	60.24	60.4	18,386	553,786	###	###	4.3
2013-Apr-09 Tue	###	60.57	###	60.57			###	###	###
2013-Apr-08 Mon	###	59.81	59.57	59.81	1,545	92,221	73.6	73.6	4.3
2013-Apr-05 Fri	###	###	###	59.72	9,054	0	###	###	4.3
2013-Apr-04 Thu	###	###	59.83	###	9,744	###	###	###	0.0
2013-Apr-03 Wed	60.76	60.82	###	60.28			34.2	34.2	4.3
2013-Apr-02 Tue	60.5	60.72	###	60.5			76.1	76.1	###
2013-Mar-28 Thu	###	60.87	60.59	60.87			74.8	74.8	4.3
2013-Mar-27 Wed	60.5	60.73	###	60.71	15,570	472,783	###	###	###
2013-Mar-26 Tue	60.7	60.84	###	###			28.0	28.0	0.0
2013-Mar-25 Mon	###	###	60.57	###			32.7	32.7	0.0
2013-Mar-22 Fri	###	60.45	###	###			72.7	72.7	0.0
2013-Mar-21 Thu	60.7	60.72	###	60.25	9,023	###	29.4	29.4	###
2013-Mar-20 Wed	###	###	59.89	60.46	36,581	###	###	###	4.3
2013-Mar-19 Tue	###	###	###	###	19,954	0	28.2	28.2	0.0
2013-Mar-18 Mon	###	###	60.5	60.5	20,689	625,842	###	###	###
2013-Mar-15 Fri	###	###	###	###			65.4	65.4	0.0
2013-Mar-14 Thu	###	###	60.52	###	23,257	703,756	###	###	0.0
2013-Mar-13 Wed	61.7	61.7	###	###	10,877	335,555	29.1	29.1	0.0
2013-Mar-12 Tue	###	###	###	61.71			36.7	36.7	4.4
2013-Mar-11 Mon	###	###	61.57	###			71.7	71.7	0.0
2013-Mar-08 Fri	61.49	###	###	61.55			68.0	68.0	###
2013-Mar-07 Thu	62.2	62.2	61.24	61.44	19,445	1,200,145	22.3	22.3	4.4
2013-Mar-06 Wed	###	###	61.45	61.51			###	###	###
2013-Mar-05 Tue	###	###	###	###	12,681	0	74.0	74.0	0.0
2013-Mar-04 Mon	61.22	61.22	###	###			###	###	0.0
2013-Mar-01 Fri	60.81	60.84	###	60.81	13,081	397,924	###	###	###
2013-Feb-28 Thu	###	###	###	###			###	###	0.0
2013-Feb-27 Wed	###	60.51	60.27	60.27			31.7	31.7	###
2013-Feb-26 Tue	60.4	60.4	59.79	60.21			30.0	30.0	###
2013-Feb-25 Mon	###	###	###	###			###	###	0.0
2013-Feb-22 Fri	###	###	###	###			###	###	0.0
2013-Feb-21 Thu	60.5	60.5	###	###	24,853	###	33.6	33.6	0.0
2013-Feb-20 Wed	###	###	60.45	60.45	29,628	###	32.9	32.9	4.3
2013-Feb-19 Tue	60.22	###	###	###			32.7	32.7	0.0
2013-Feb-18 Mon	###	###	###	60.24	100,780	0	72.8	72.8	4.3
2013-Feb-15 Fri	59.22	59.55	59.22	59.48	13,720	###	###	###	4.2
2013-Feb-14 Thu	59	###	58.84	59.22	21,283	626,145	###	###	4.2
2013-Feb-13 Wed	58.27	###	58.27	###			78.3	78.3	0.0
2013-Feb-12 Tue	###	58.45	###	58.45	16,250	###	70.7	70.7	4.2
2013-Feb-11 Mon	###	###	###	58.28	12,045	0	73.3	73.3	4.2
2013-Feb-08 Fri	###	###	###	###			###	###	0.0
2013-Feb-07 Thu	57.57	57.85	57.5	57.84	12,228	705,249	###	###	###
2013-Feb-06 Wed	57.83	###	57.45	57.56			25.9	25.9	###
2013-Feb-05 Tue	###	###	###	###			19.3	19.3	0.0
2013-Feb-04 Mon	###	###	###	###	36,824	0	34.0	34.0	0.0
2013-Feb-01 Fri	57.25	57.5	57.25	57.5			69.5	69.5	4.1
2013-Jan-31 Thu	###	57.4	###	###			28.4	28.4	0.0
2013-Jan-30 Wed	57.51	###	57.22	57.29			28.3	28.3	4.1
2013-Jan-29 Tue	###	57.42	###	###	9,943	###	74.9	74.9	0.0
2013-Jan-25 Fri	56.53	56.54	56.41	56.52	28,788	###	###	###	4.0
2013-Jan-24 Thu	###	56.21	###	56.21			###	###	###
2013-Jan-23 Wed	55.8	###	55.79	55.82			###	###	4.0
2013-Jan-22 Tue	###	###	###	55.79			###	###	4.0
2013-Jan-21 Mon	55.75	55.75	###	55.72			32.3	32.3	###
2013-Jan-18 Fri	55.83	55.83	55.55	###	8,322	463,452	###	###	0.0
2013-Jan-17 Thu	55.51	55.82	55.48	55.71	7,951	442,473	75.7	75.7	###
2013-Jan-16 Wed	###	55.28	###	55.28	1,782	49,254	###	###	3.9
2013-Jan-15 Tue	55.2	55.24	###	###	8,549	236,123	30.1	30.1	0.0
2013-Jan-14 Mon	###	###	###	###			###	###	0.0
2013-Jan-11 Fri	###	###	54.82	###	5,646	154,756	28.0	28.0	0.0
2013-Jan-10 Thu	54.85	55	54.84	55	4,477	245,876	###	###	3.9
2013-Jan-09 Wed	54.85	###	54.81	54.82	5,882	###	27.4	27.4	3.9
2013-Jan-08 Tue	###	###	###	###	17,628	0	35.2	35.2	0.0
2013-Jan-07 Mon	###	###	###	###			###	###	0.0
2013-Jan-04 Fri	###	###	###	###	7,222	0	###	###	0.0
2013-Jan-03 Thu	55	55.2	###	###			###	###	0.0
2013-Jan-02 Wed	54.7	54.77	###	54.71	14,157	387,689	59.9	59.9	3.9
2012-Dec-31 Mon	55.29	55.29	55	55			22.0	22.0	3.9
2012-Dec-28 Fri	###	###	###	###	2,658	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###			###	###	0.0
2012-Dec-24 Mon	54.77	54.77	54.7	54.7			###	###	3.9
2012-Dec-21 Fri	###	###	54.49	54.56			###	###	3.9
2012-Dec-20 Thu	###	###	###	54.55			73.7	73.7	###
2012-Dec-19 Wed	54.2	###	###	###	13,950	0	###	###	0.0
2012-Dec-18 Tue	###	54.5	###	###	11,752	320,242	###	###	0.0
2012-Dec-17 Mon	53.81	53.81	###	53.77	10,973	295,228	29.9	29.9	###
2012-Dec-14 Fri	###	###	53.87	53.87	8,283	###	###	###	3.8
2012-Dec-13 Thu	###	###	53.79	###	8,953	###	###	###	0.0
2012-Dec-12 Wed	54.22	54.28	54	54	23,477	1,271,044	###	###	3.9
2012-Dec-11 Tue	###	###	###	###	7,383	0	70.3	70.3	0.0
2012-Dec-10 Mon	54	54.76	53.77	53.85			32.0	32.0	###
2012-Dec-07 Fri	53.5	53.83	53.5	53.81			###	###	###
2012-Dec-06 Thu	53.5	53.5	53.43	53.43	27,776	1,485,043	34.5	34.5	###
2012-Dec-05 Wed	53.45	53.59	53.44	53.59	9,629	###	###	###	3.8
2012-Dec-04 Tue	53.55	###	###	###			###	###	0.0
2012-Dec-03 Mon	###	53.49	53.26	53.49			###	###	###
2012-Nov-30 Fri	###	###	###	###			68.4	68.4	0.0
2012-Nov-29 Thu	52.4	52.83	51.5	52.83			76.6	76.6	###
2012-Nov-28 Wed	52.5	52.59	52.45	52.59			###	###	###
2012-Nov-27 Tue	###	52.52	###	52.52			###	###	###
2012-Nov-26 Mon	###	###	###	###			###	###	0.0
2012-Nov-23 Fri	52	52	###	###	3,872	100,672	27.2	27.2	0.0
2012-Nov-22 Thu	52	###	51.82	###	4,674	###	67.8	67.8	0.0
2012-Nov-21 Wed	###	51.7	51.52	51.52	4,249	###	32.3	32.3	###
2012-Nov-20 Tue	###	###	51.24	51.57			###	###	###
2012-Nov-19 Mon	51.41	51.41	51.2	51.22	6,949	###	###	###	3.7
2012-Nov-16 Fri	51.25	###	51.25	51.28			71.0	71.0	3.7
2012-Nov-15 Thu	51.4	51.4	###	51.28			###	###	3.7
2012-Nov-14 Wed	51.5	51.55	###	51.55			###	###	3.7
2012-Nov-13 Tue	52.5	52.5	51.5	51.5			###	###	3.7
2012-Nov-12 Mon	###	52.26	###	52.24			73.6	73.6	###
2012-Nov-09 Fri	52	###	###	###	4,440	0	###	###	0.0
2012-Nov-08 Thu	###	###	51.89	###	15,584	404,326	###	###	0.0
2012-Nov-07 Wed	###	52.24	###	52.24	3,983	###	69.8	69.8	###
2012-Nov-06 Tue	###	###	###	###	4,024	0	25.8	25.8	0.0
2012-Nov-05 Mon	###	###	###	###	2,742	0	74.1	74.1	0.0
2012-Nov-02 Fri	###	###	51.8	###	12,344	###	14.8	14.8	0.0
2012-Nov-01 Thu	52.8	###	###	###	20,226	0	24.9	24.9	0.0
2012-Oct-31 Wed	52.52	52.8	52.52	52.8			71.7	71.7	###
2012-Oct-30 Tue	###	###	52.26	###	12,278	320,824	###	###	0.0
2012-Oct-29 Mon	52.42	52.47	###	###			30.9	30.9	0.0
2012-Oct-26 Fri	52.48	###	###	###			###	###	0.0
2012-Oct-25 Thu	52.55	52.55	###	52.48	6,040	###	###	###	3.7
2012-Oct-24 Wed	###	###	52.4	52.55	11,259	294,985	29.9	29.9	###
2012-Oct-23 Tue	52.5	52.88	52.5	52.59			70.9	70.9	###
2012-Oct-22 Mon	###	52.78	52.5	52.74			###	###	3.8
2012-Oct-19 Fri	###	52.79	52.57	52.79	5,445	286,842	###	###	###
2012-Oct-18 Thu	53	###	52.88	###	14,448	###	30.7	30.7	0.0
2012-Oct-17 Wed	###	###	52.57	###			###	###	0.0
2012-Oct-16 Tue	###	52.45	52.25	52.25	7,145	374,040	33.1	33.1	3.7
2012-Oct-15 Mon	52	###	52	###	2,685	###	###	###	0.0
2012-Oct-12 Fri	###	###	###	###	5,925	0	67.6	67.6	0.0
2012-Oct-11 Thu	51.81	###	51.81	###	4,041	104,682	70.6	70.6	0.0
2012-Oct-10 Wed	###	###	###	###			###	###	0.0
2012-Oct-09 Tue	52.5	52.5	52.25	52.4			25.3	25.3	3.7
2012-Oct-08 Mon	52.28	52.28	###	###			33.8	33.8	0.0
2012-Oct-05 Fri	###	###	51.88	###	6,070	157,455	61.8	61.8	0.0
2012-Oct-04 Thu	51.73	51.75	###	###	6,126	###	###	###	0.0
2012-Oct-03 Wed	51.52	###	51.52	###			###	###	0.0
2012-Oct-02 Tue	51.5	51.5	###	51.29			###	###	###
2012-Oct-01 Mon	###	###	51.71	51.71	520	13,444	###	###	###
2012-Sep-28 Fri	###	51.82	###	51.82	4,279	###	###	###	###
2012-Sep-27 Thu	51.53	51.71	51.53	51.71	1,354	###	69.2	69.2	###
2012-Sep-26 Wed	52	52	51.56	###	4,725	###	24.3	24.3	0.0
2012-Sep-25 Tue	51.8	51.84	###	51.7			33.6	33.6	3.7
2012-Sep-24 Mon	51.79	51.84	51.58	51.8	8,758	452,876	75.5	75.5	3.7
2012-Sep-21 Fri	51.89	###	51.89	###	3,985	###	###	###	0.0
2012-Sep-20 Thu	52	52	###	###			###	###	0.0
2012-Sep-19 Wed	###	###	###	###	6,478	0	70.7	70.7	0.0
2012-Sep-18 Tue	###	51.75	###	51.74	10,852	###	###	###	3.7
2012-Sep-17 Mon	51.8	51.81	51.74	51.74			30.2	30.2	3.7
2012-Sep-14 Fri	51.81	###	51.74	51.83	3,925	###	65.0	65.0	3.7
2012-Sep-13 Thu	###	###	51.5	51.5			###	###	3.7
2012-Sep-12 Wed	51.44	###	51.43	###	3,686	94,785	67.8	67.8	0.0
2012-Sep-11 Tue	###	51.4	###	51.4	3,258	###	###	###	###
2012-Sep-10 Mon	51.5	51.51	51.44	51.44			30.7	30.7	3.7
2012-Sep-07 Fri	###	###	51.4	51.4	2,523	64,841	###	###	###
2012-Sep-06 Thu	###	###	###	###	874	0	68.5	68.5	0.0
2012-Sep-05 Wed	51.44	51.44	###	51.28	10,388	267,179	37.8	37.8	3.7
2012-Sep-04 Tue	51.89	51.89	51.56	51.56			###	###	3.7
2012-Sep-03 Mon	51.43	###	51.43	###			77.7	77.7	0.0
2012-Aug-31 Fri	51.78	51.79	51.72	51.74	8,841	###	###	###	3.7
2012-Aug-30 Thu	51.7	51.7	###	###			41.7	41.7	0.0
2012-Aug-29 Wed	51.78	51.86	51.78	51.86			73.0	73.0	3.7
2012-Aug-28 Tue	###	###	51.55	###			###	###	0.0
2012-Aug-27 Mon	###	51.74	51.52	51.52	11,089	572,525	35.5	35.5	###
2012-Aug-24 Fri	51.45	51.45	51.24	###			34.0	34.0	0.0
2012-Aug-23 Thu	51.82	51.82	###	51.71			28.0	28.0	###
2012-Aug-22 Wed	51.7	51.71	###	###	5,786	###	33.6	33.6	0.0
2012-Aug-21 Tue	51.8	###	###	###			###	###	0.0
2012-Aug-20 Mon	51.59	###	51.5	###			###	###	0.0
2012-Aug-17 Fri	###	51.27	51	51.24			###	###	###
2012-Aug-16 Thu	50.52	50.81	50.47	50.77	7,186	###	###	###	###
2012-Aug-15 Wed	###	###	50	###	3,079	76,975	###	###	0.0
2012-Aug-14 Tue	###	###	###	###			###	###	0.0
2012-Aug-13 Mon	50.25	50.25	###	###			26.2	26.2	0.0
2012-Aug-10 Fri	50.48	50.48	50	###			26.2	26.2	0.0
2012-Aug-09 Thu	50.75	50.75	50.55	###			26.6	26.6	0.0
2012-Aug-08 Wed	###	50.85	###	50.74			###	###	3.6
2012-Aug-07 Tue	50.55	###	50.55	###			###	###	0.0
2012-Aug-06 Mon	50.54	50.56	50.25	50.4	4,821	###	28.2	28.2	###
2012-Aug-03 Fri	49.89	###	49.89	###	5,275	131,584	###	###	0.0
2012-Aug-02 Thu	###	50.49	###	50.44			###	###	3.6
2012-Aug-01 Wed	50.52	50.52	50.47	50.52	3,280	165,623	75.4	75.4	3.6
2012-Jul-30 Mon	50	###	50	###			77.8	77.8	0.0
2012-Jul-27 Fri	###	###	49.45	49.45			17.8	17.8	3.5
2012-Jul-26 Thu	###	###	###	###			###	###	0.0
2012-Jul-25 Wed	###	48.79	###	48.79			###	###	3.5
2012-Jul-24 Tue	###	###	###	###	3,348	0	###	###	0.0
2012-Jul-23 Mon	49.5	49.5	###	###			37.9	37.9	0.0
2012-Jul-20 Fri	###	49.75	###	###			###	###	0.0
2012-Jul-19 Thu	###	49.45	###	49.45			70.7	70.7	3.5
2012-Jul-18 Wed	49	###	###	###	3,873	0	###	###	0.0
2012-Jul-17 Tue	###	49	###	49	858	21,021	68.4	68.4	3.5
2012-Jul-13 Fri	###	48.23	###	48.21			68.4	68.4	###
2012-Jul-12 Thu	###	###	###	###	1,189	0	34.0	34.0	0.0
2012-Jul-11 Wed	48	###	48	48			###	###	3.4
2012-Jul-10 Tue	48.29	###	###	###			###	###	0.0
2012-Jul-09 Mon	###	###	###	###	1,173	0	79.0	79.0	0.0
2012-Jul-06 Fri	48.48	48.48	###	###			###	###	0.0
2012-Jul-05 Thu	48.48	48.48	###	###			###	###	0.0
2012-Jul-04 Wed	###	###	###	###			###	###	0.0
2012-Jul-03 Tue	48.2	48.24	###	###			31.4	31.4	0.0
2012-Jul-02 Mon	48.28	###	48.28	###			73.1	73.1	0.0
2012-Jun-29 Fri	47.57	###	47.57	###	4,270	###	###	###	0.0
2012-Jun-28 Thu	###	###	47.88	47.88			35.6	35.6	3.4
2012-Jun-27 Wed	47.2	###	47.2	###			###	###	0.0
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	###	###			###	###	0.0
2012-Jun-22 Fri	47.5	47.58	47.41	47.47			###	###	###
2012-Jun-21 Thu	###	###	###	###			33.6	33.6	0.0
2012-Jun-20 Wed	###	###	48.2	48.2			34.0	34.0	3.4
2012-Jun-19 Tue	###	###	###	###	6,049	0	75.2	75.2	0.0
2012-Jun-18 Mon	###	48.26	###	48.26			###	###	3.4
2012-Jun-15 Fri	47.51	47.52	47.25	47.52	7,429	352,023	###	###	3.4
2012-Jun-14 Thu	47.53	47.53	47.41	47.41	776	###	33.9	33.9	###
2012-Jun-13 Wed	47.87	47.87	47.5	47.54	2,771	###	31.9	31.9	3.4
2012-Jun-12 Tue	47.85	47.85	47.76	47.76	5,484	###	34.4	34.4	###
2012-Jun-08 Fri	47.44	47.56	47.44	47.49	3,623	###	80.6	80.6	3.4
2012-Jun-07 Thu	47.89	52.27	47.89	###			###	###	0.0
2012-Jun-06 Wed	47.24	###	47.22	###			71.2	71.2	0.0
2012-Jun-05 Tue	47.45	47.45	###	###			###	###	0.0
2012-Jun-04 Mon	###	###	46.71	46.79	1,970	###	###	###	3.3
2012-Jun-01 Fri	###	47.53	###	47.53	849	20,176	80.1	80.1	###
2012-May-31 Thu	47.23	47.48	47.23	47.48	943	44,655	66.4	66.4	###
2012-May-30 Wed	47.28	47.46	47.28	47.46			73.8	73.8	###
2012-May-29 Tue	47	47.56	47	47.55	5,351	###	###	###	###
2012-May-28 Mon	###	###	###	###			###	###	0.0
2012-May-25 Fri	###	###	###	###			30.6	30.6	0.0
2012-May-24 Thu	###	###	47.21	47.21			###	###	3.4
2012-May-23 Wed	47.59	47.59	###	###			37.0	37.0	0.0
2012-May-22 Tue	###	###	47.58	###			67.0	67.0	0.0
2012-May-21 Mon	###	###	###	47.4			###	###	3.4
2012-May-18 Fri	48.2	48.2	47.21	47.21	4,189	###	27.3	27.3	3.4
2012-May-17 Thu	48.79	48.79	###	###			23.1	23.1	0.0
2012-May-16 Wed	49.45	49.45	48.87	48.87			43.6	43.6	###
2012-May-15 Tue	49.73	49.85	49.73	49.8			80.8	80.8	3.6
2012-May-14 Mon	49.77	###	49.77	###	3,457	86,027	77.3	77.3	0.0
2012-May-11 Fri	###	###	49.53	###			27.5	27.5	0.0
2012-May-10 Thu	49.5	###	49.49	###	4,050	###	68.3	68.3	0.0
2012-May-09 Wed	49.5	49.5	49.23	49.23	10,228	###	###	###	###
2012-May-08 Tue	49.47	###	49.45	###	3,650	90,246	###	###	0.0
2012-May-07 Mon	49.74	49.74	49.42	49.42			###	###	3.5
2012-May-04 Fri	50.25	50.25	###	###			37.7	37.7	0.0
2012-May-03 Thu	50.47	50.47	###	###			33.1	33.1	0.0
2012-May-02 Wed	50.25	50.4	50.2	50.4			72.9	72.9	###
2012-May-01 Tue	51	51	50.2	50.53			24.8	24.8	###
2012-Apr-30 Mon	###	50.2	###	50.2	9,781	###	###	###	3.6
2012-Apr-27 Fri	50	###	49.88	###	2,642	###	###	###	0.0
2012-Apr-26 Thu	###	###	49.85	49.85	2,346	58,474	###	###	###
2012-Apr-24 Tue	49.45	49.83	49.45	49.75	4,424	###	###	###	###
2012-Apr-23 Mon	49.4	49.43	49.4	49.43	1,284	63,448	###	###	###
2012-Apr-20 Fri	49.49	49.49	49.49	49.49	0				###
2012-Apr-19 Thu	49.29	49.5	49.28	49.49			###	###	###
2012-Apr-18 Wed	49.41	49.41	###	###	354	8,745	###	###	0.0
2012-Apr-17 Tue	###	###	###	###	878	0	###	###	0.0
2012-Apr-16 Mon	48.88	###	48.87	###	5,559	###	###	###	0.0
2012-Apr-13 Fri	###	49.22	###	###	920	22,641	###	###	0.0
2012-Apr-12 Thu	48.56	###	48.56	###			###	###	0.0
2012-Apr-11 Wed	48.47	48.47	48.47	48.47			###	###	3.5
2012-Apr-10 Tue	48.85	###	48.85	###	485	11,846	77.5	77.5	0.0
2012-Apr-05 Thu	49.26	49.26	###	49	1,653	###	###	###	3.5
2012-Apr-04 Wed	###	###	###	###			###	###	0.0
2012-Apr-03 Tue	49.57	###	###	###	7,742	0	28.8	28.8	0.0
2012-Apr-02 Mon	###	###	48.89	48.89	4,520	###	30.0	30.0	3.5
2012-Mar-30 Fri	50.55	50.55	###	###	10,874	274,840	###	###	0.0
2012-Mar-29 Thu	###	###	###	###	1,048	0	###	###	0.0
2012-Mar-28 Wed	49.41	###	49.41	49.88			72.7	72.7	3.6
2012-Mar-27 Tue	###	###	49.26	49.26			29.2	29.2	3.5
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	###	###	###	###	2,874	0	68.2	68.2	0.0
2012-Mar-22 Thu	48.47	48.74	48.47	48.72	13,345	###	73.9	73.9	3.5
2012-Mar-21 Wed	48.44	48.44	48.44	48.44			69.1	69.1	3.5
2012-Mar-20 Tue	###	48.72	48.52	48.59	5,078	###	33.1	33.1	###
2012-Mar-19 Mon	###	###	###	###	2,558	0	31.4	31.4	0.0
2012-Mar-16 Fri	48.79	48.83	48.71	48.83			70.1	70.1	3.5
2012-Mar-15 Thu	###	###	###	###	0				0.0
2012-Mar-14 Wed	###	###	###	###			###	###	0.0
2012-Mar-13 Tue	47.88	48.21	47.88	###			70.3	70.3	0.0
2012-Mar-12 Mon	47.57	###	47.57	47.58	2,287	###	###	###	3.4
2012-Mar-09 Fri	47.45	47.45	47.45	47.45			###	###	###
2012-Mar-08 Thu	47.7	47.7	47.27	47.43			24.0	24.0	3.4
2012-Mar-07 Wed	47.47	47.58	47.4	47.4	3,186	###	###	###	3.4
2012-Mar-06 Tue	###	###	###	###			36.9	36.9	0.0
2012-Mar-05 Mon	48.44	48.44	###	###	4,287	###	###	###	0.0
2012-Mar-02 Fri	48.5	48.5	###	###			###	###	0.0
2012-Mar-01 Thu	###	###	48.28	48.28	948	22,884	31.7	31.7	3.4
2012-Feb-29 Wed	###	48.56	###	48.56	1,959	###	66.0	66.0	3.5
2012-Feb-28 Tue	###	###	48.22	48.22			29.9	29.9	3.4
2012-Feb-27 Mon	48.52	48.52	###	###			30.5	30.5	0.0
2012-Feb-24 Fri	48.4	48.4	###	###	1,543	37,340	25.7	25.7	0.0
2012-Feb-23 Thu	###	###	###	###	1,051	0	73.2	73.2	0.0
2012-Feb-22 Wed	###	48.21	###	###	2,928	70,579	###	###	0.0
2012-Feb-21 Tue	###	###	47.58	###	3,472	###	###	###	0.0
2012-Feb-20 Mon	47.5	###	47.5	###	223	###	###	###	0.0
2012-Feb-17 Fri	###	###	46.85	###			###	###	0.0
2012-Feb-16 Thu	47	47	###	###			###	###	0.0
2012-Feb-15 Wed	###	47.4	47.22	47.4	2,559	###	72.3	72.3	3.4
2012-Feb-14 Tue	###	###	47.26	47.26			31.0	31.0	3.4
2012-Feb-13 Mon	47.48	47.57	###	47.57	1,574	###	###	###	3.4
2012-Feb-10 Fri	###	###	47.45	47.45			###	###	###
2012-Feb-09 Thu	47.4	47.4	47.26	47.26			###	###	3.4
2012-Feb-08 Wed	47.48	47.49	47.48	47.48	6,428	###	65.3	65.3	###
2012-Feb-07 Tue	47.5	47.85	47.45	47.48			33.0	33.0	###
2012-Feb-06 Mon	###	###	47.5	47.5	876	###	29.9	29.9	3.4
2012-Feb-03 Fri	47.5	47.5	47.2	47.22	1,027	48,628	25.5	25.5	3.4
2012-Feb-02 Thu	47.43	47.46	47.43	47.46			69.3	69.3	###
2012-Feb-01 Wed	###	###	###	###			###	###	0.0
2012-Jan-31 Tue	47.43	47.52	47.41	47.41	4,155	###	###	###	###
2012-Jan-30 Mon	###	###	###	47.48	1,557	0	32.2	32.2	###
2012-Jan-27 Fri	47.84	47.85	47.84	47.85	1,045	###	66.5	66.5	3.4
2012-Jan-25 Wed	47.44	47.44	47.42	47.42			###	###	3.4
2012-Jan-24 Tue	###	###	###	###			31.8	31.8	0.0
2012-Jan-23 Mon	46.86	###	46.85	###			###	###	0.0
2012-Jan-20 Fri	###	###	46.82	###			###	###	0.0
2012-Jan-19 Thu	47	47	46.82	46.82			###	###	3.3
2012-Jan-18 Wed	46.8	46.88	46.76	46.88	1,983	92,844	###	###	3.3
2012-Jan-17 Tue	46.72	46.72	46.72	46.72	454	###	###	###	3.3
2012-Jan-16 Mon	46.22	46.22	###	46.21	4,829	###	###	###	###
2012-Jan-13 Fri	46.55	46.55	46.55	46.55	0				3.3
2012-Jan-12 Thu	46.85	46.85	46.51	46.55	2,181	###	23.5	23.5	3.3
2012-Jan-11 Wed	###	###	###	###			###	###	0.0
2012-Jan-10 Tue	46.58	###	46.55	46.55	748	###	###	###	3.3
2012-Jan-09 Mon	###	###	###	###			80.0	80.0	0.0
2012-Jan-06 Fri	46.55	46.55	46.47	46.47			31.9	31.9	###
2012-Jan-05 Thu	46.73	46.73	46.73	46.73	0				3.3
2012-Jan-04 Wed	46.73	46.73	46.73	46.73	1,278	59,720	###	###	3.3
2012-Jan-03 Tue	46.22	46.22	46.2	46.2	121	###	24.7	24.7	###
2011-Dec-30 Fri	47.5	47.5	47.5	47.5			###	###	3.4
2011-Dec-29 Thu	###	###	###	###	0				0.0
2011-Dec-28 Wed	###	###	###	###	0				0.0
2011-Dec-23 Fri	###	###	###	###	2,684	0	###	###	0.0
2011-Dec-22 Thu	###	###	###	###	1,756	0	31.8	31.8	0.0
2011-Dec-21 Wed	47.55	###	47.54	47.54			###	###	3.4
2011-Dec-20 Tue	46.85	###	46.81	46.88	9,542	###	###	###	3.3
2011-Dec-19 Mon	46.87	###	46.74	46.85			###	###	###
2011-Dec-16 Fri	###	###	48	48	4,057	###	###	###	3.4
2011-Dec-15 Thu	47.7	47.7	47.7	47.7	829	39,543	77.4	77.4	3.4
2011-Dec-14 Wed	###	###	48	###	8,024	192,576	69.7	69.7	0.0
2011-Dec-13 Tue	###	48.28	###	48.25			75.7	75.7	###
2011-Dec-12 Mon	48.8	48.8	###	###			###	###	0.0
2011-Dec-09 Fri	48.47	48.84	48.47	48.84			79.6	79.6	3.5
2011-Dec-08 Thu	###	###	###	###	0				0.0
2011-Dec-07 Wed	###	###	###	###	1,323	0	###	###	0.0
2011-Dec-06 Tue	###	49.49	###	###			37.0	37.0	0.0
2011-Dec-05 Mon	###	49.45	###	49.45			69.8	69.8	3.5
2011-Dec-02 Fri	###	48.57	###	48.57	3,821	###	67.8	67.8	###
2011-Dec-01 Thu	###	###	###	###			73.0	73.0	0.0
2011-Nov-30 Wed	###	###	###	###			27.5	27.5	0.0
2011-Nov-29 Tue	###	46.73	###	46.73	1,472	###	###	###	3.3
2011-Nov-28 Mon	46.46	46.49	46.22	46.47	1,650	76,485	65.9	65.9	###
2011-Nov-25 Fri	###	###	###	###	3,375	0	###	###	0.0
2011-Nov-24 Thu	46.47	46.59	46.4	46.4			###	###	3.3
2011-Nov-23 Wed	###	###	###	###			83.9	83.9	0.0
2011-Nov-22 Tue	###	###	###	###			###	###	0.0
2011-Nov-21 Mon	###	###	47.47	###	2,358	###	36.5	36.5	0.0
2011-Nov-18 Fri	###	###	47.82	47.82			###	###	3.4
2011-Nov-17 Thu	###	48.46	###	48.46	1,881	45,576	###	###	###
2011-Nov-16 Wed	48.79	48.79	48.79	48.79	0				3.5
2011-Nov-15 Tue	48.8	48.86	48.71	48.79	8,247	402,329	31.7	31.7	3.5
2011-Nov-14 Mon	###	###	49	###	1,473	36,088	###	###	0.0
2011-Nov-11 Fri	###	###	48.25	48.25	724	###	22.3	22.3	###
2011-Nov-10 Thu	###	###	###	###			###	###	0.0
2011-Nov-09 Wed	###	###	###	###			###	###	0.0
2011-Nov-08 Tue	###	###	###	###			###	###	0.0
2011-Nov-07 Mon	###	###	###	###	145	0	###	###	0.0
2011-Nov-04 Fri	###	###	###	###	4,326	0	68.8	68.8	0.0
2011-Nov-03 Thu	47.28	47.29	47.24	47.24	1,880	88,858	41.9	41.9	3.4
2011-Nov-02 Wed	47.29	47.74	47.29	47.72			###	###	3.4
2011-Nov-01 Tue	48.86	48.86	48.86	48.86	0				3.5
2011-Oct-31 Mon	###	###	48.73	48.86			32.6	32.6	3.5
2011-Oct-28 Fri	49.81	49.81	###	###			31.2	31.2	0.0
2011-Oct-27 Thu	###	###	###	###	0				0.0
2011-Oct-26 Wed	###	###	###	###	1,070	0	68.4	68.4	0.0
2011-Oct-25 Tue	48.26	48.26	48.26	48.26	1,858	###	###	###	3.4
2011-Oct-24 Mon	47.85	48.42	47.85	48.42	3,856	###	72.2	72.2	3.5
2011-Oct-21 Fri	47.57	47.57	###	47.55	7,489	178,125	###	###	###
2011-Oct-20 Thu	47.45	47.45	47.41	47.41	485	###	###	###	###
2011-Oct-19 Wed	47.81	47.89	47.79	47.79	4,072	###	33.6	33.6	###
2011-Oct-18 Tue	47.51	###	47.51	47.52			###	###	3.4
2011-Oct-17 Mon	###	###	###	###			###	###	0.0
2011-Oct-14 Fri	47.53	47.53	47.53	47.53	0				###
2011-Oct-13 Thu	47.53	47.53	47.53	47.53	779	37,025	72.4	72.4	###
2011-Oct-12 Wed	47.45	47.45	47.45	47.45	0				###
2011-Oct-11 Tue	47.51	47.51	###	47.45	4,625	###	###	###	###
2011-Oct-10 Mon	###	###	###	###			62.6	62.6	0.0
2011-Oct-07 Fri	46.46	46.55	46.46	46.55	7,845	###	55.1	55.1	3.3
2011-Oct-06 Thu	###	###	###	###			60.4	60.4	0.0
2011-Oct-05 Wed	44.58	44.58	###	###	2,978	66,379	29.0	29.0	0.0
2011-Oct-04 Tue	###	###	###	###			29.6	29.6	0.0
2011-Oct-03 Mon	###	###	###	###	1,070	0	###	###	0.0
2011-Sep-30 Fri	###	###	###	###	3,521	0	###	###	0.0
2011-Sep-29 Thu	###	46.54	###	46.4			71.4	71.4	3.3
2011-Sep-28 Wed	###	46.82	46.52	46.52	15,825	738,552	###	###	3.3
2011-Sep-27 Tue	###	###	###	###			###	###	0.0
2011-Sep-26 Mon	###	###	###	###	6,547	0	###	###	0.0
2011-Sep-23 Fri	44.8	45.21	44.8	45.21	9,345	420,571	72.8	72.8	###
2011-Sep-22 Thu	###	###	###	###	5,376	0	###	###	0.0
2011-Sep-21 Wed	###	###	45.5	45.58			35.0	35.0	3.3
2011-Sep-20 Tue	45.79	###	###	###	20,056	0	39.6	39.6	0.0
2011-Sep-19 Mon	###	###	###	###	0				0.0
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	###	###	45.88	45.88	1,420	32,574	###	###	3.3
2011-Sep-14 Wed	###	###	###	###	1,170	0	###	###	0.0
2011-Sep-13 Tue	46	###	45.86	###	5,320	121,987	36.2	36.2	0.0
2011-Sep-12 Mon	###	###	###	###			###	###	0.0
2011-Sep-09 Fri	###	###	###	###	0				0.0
2011-Sep-08 Thu	###	###	###	###	0				0.0
2011-Sep-07 Wed	46.5	46.5	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###	0				0.0
2011-Sep-05 Mon	46.5	46.5	###	###	2,286	53,149	37.7	37.7	0.0
2011-Sep-02 Fri	###	###	47.5	47.5	1,082	###	26.3	26.3	3.4
2011-Sep-01 Thu	###	###	###	###			31.9	31.9	0.0
2011-Aug-31 Wed	47.42	47.42	47.42	47.42	1,682	###	###	###	3.4
2011-Aug-30 Tue	47.78	47.84	47.5	47.5			###	###	3.4
2011-Aug-29 Mon	###	###	###	###	0				0.0
2011-Aug-26 Fri	###	###	###	###			70.4	70.4	0.0
2011-Aug-25 Thu	46.48	46.48	46.48	46.48	0				###
2011-Aug-24 Wed	46.48	46.48	46.48	46.48	70	3,253	78.0	78.0	###
2011-Aug-23 Tue	###	###	###	###	543	0	60.0	60.0	0.0
2011-Aug-22 Mon	45.58	45.58	45.22	45.22	57	2,587	###	###	3.2
2011-Aug-19 Fri	###	45.77	45.54	45.58	14,545	664,051	43.1	43.1	3.3
2011-Aug-18 Thu	46.89	46.89	46.89	46.89	189	###	81.6	81.6	###
2011-Aug-17 Wed	###	###	###	###			###	###	0.0
2011-Aug-16 Tue	46.82	###	###	###	3,155	0	77.4	77.4	0.0
2011-Aug-15 Mon	46.29	46.58	46.29	46.58			###	###	3.3
2011-Aug-12 Fri	###	###	###	###			###	###	0.0
2011-Aug-11 Thu	###	###	###	###			60.8	60.8	0.0
2011-Aug-10 Wed	44	###	44	###			###	###	0.0
2011-Aug-09 Tue	42.46	44	41.27	44	34,176	###	61.8	61.8	3.1
2011-Aug-08 Mon	###	###	###	###	651	0	74.6	74.6	0.0
2011-Aug-05 Fri	44.77	44.77	44.4	###			###	###	0.0
2011-Aug-04 Thu	47	47	46.26	46.26	2,240	104,451	33.4	33.4	3.3
2011-Aug-03 Wed	###	###	###	###			36.9	36.9	0.0
2011-Aug-02 Tue	###	###	47.84	47.84			###	###	3.4
2011-Aug-01 Mon	###	###	48.45	48.45			###	###	###
2011-Jul-29 Fri	47.77	47.77	47.73	47.73	654	31,228	###	###	###
2011-Jul-28 Thu	###	###	###	###			###	###	0.0
2011-Jul-27 Wed	###	###	48.74	48.74	1,150	28,025	32.7	32.7	###
2011-Jul-26 Tue	48.85	48.85	48.85	48.85	0				###
2011-Jul-25 Mon	###	###	48.85	48.85	2,881	###	###	###	###
2011-Jul-22 Fri	###	###	###	###	0				0.0
2011-Jul-21 Thu	###	###	###	###	0				0.0
2011-Jul-20 Wed	###	###	###	###	0				0.0
2011-Jul-19 Tue	###	###	###	###			###	###	0.0
2011-Jul-18 Mon	###	###	###	###			34.3	34.3	0.0
2011-Jul-15 Fri	###	###	48	48	2,081	49,944	###	###	3.4
2011-Jul-14 Thu	###	###	###	###	0				0.0
2011-Jul-13 Wed	48.7	48.72	48.53	###	9,740	###	26.8	26.8	0.0
2011-Jul-12 Tue	48.72	48.72	48.72	48.72			84.8	84.8	3.5
2011-Jul-11 Mon	49.84	49.84	###	###			36.0	36.0	0.0
2011-Jul-08 Fri	###	###	###	###			###	###	0.0
2011-Jul-07 Thu	###	###	49.58	49.58	100,150	###	###	###	###
2011-Jul-06 Wed	49.76	49.81	49.76	49.81			66.6	66.6	3.6
2011-Jul-05 Tue	49.81	49.81	49.81	49.81			74.8	74.8	3.6
2011-Jul-04 Mon	###	###	50	50			###	###	###
2011-Jul-01 Fri	49.86	49.86	49.86	49.86			67.0	67.0	###
2011-Jun-30 Thu	###	###	###	###	549	0	###	###	0.0
2011-Jun-29 Wed	###	###	###	###	0				0.0
2011-Jun-28 Tue	###	###	###	###			75.6	75.6	0.0
2011-Jun-27 Mon	48.87	48.87	48.79	48.82	884	###	###	###	3.5
2011-Jun-24 Fri	49.26	49.26	49.26	49.26	0				3.5
2011-Jun-23 Thu	###	###	49.26	49.26	250	6,157	###	###	3.5
2011-Jun-22 Wed	50.2	50.2	50.2	50.2	0				3.6
2011-Jun-21 Tue	50	50.2	50	50.2	2,083	104,358	73.8	73.8	3.6
2011-Jun-20 Mon	###	###	###	###			49.5	49.5	0.0
2011-Jun-17 Fri	49.2	49.2	49.2	49.2			72.6	72.6	3.5
2011-Jun-16 Thu	###	###	###	###	1,825	0	83.5	83.5	0.0
2011-Jun-15 Wed	49.46	49.51	49.46	49.51			75.9	75.9	###
2011-Jun-14 Tue	###	###	49	49	1,659	40,645	###	###	3.5
2011-Jun-10 Fri	###	49.42	###	49.42	750	###	###	###	3.5
2011-Jun-09 Thu	###	###	###	###			28.1	28.1	0.0
2011-Jun-08 Wed	###	###	###	###	0				0.0
2011-Jun-07 Tue	###	###	###	###			75.7	75.7	0.0
2011-Jun-06 Mon	###	###	###	###			###	###	0.0
2011-Jun-03 Fri	49.59	49.59	49.4	49.4			###	###	3.5
2011-Jun-02 Thu	50.5	50.5	49.22	49.22	243	###	17.5	17.5	3.5
2011-Jun-01 Wed	###	50.48	###	50.48	350	###	###	###	3.6
2011-May-31 Tue	51.21	51.21	###	###	158	4,045	25.8	25.8	0.0
2011-May-30 Mon	###	50.22	###	###	740	18,581	36.2	36.2	0.0
2011-May-27 Fri	###	###	###	###			71.0	71.0	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 2025-05-05 03:30:36 thru 2025-05-05 03:30:38 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000