E Fund FTSE Chinese Government Bond 5-10 Years Index ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02808	2014-03-14	2018-12-27	2019-05-31	Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2019-05-30	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.00%
2018-12-27	0	127.0	-	127.0	127.0	127.0	50	6,350	127.00	127.0	-	127.0	127.0	127.0	50	127.00	-0.12%
2018-12-24	0	127.2	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	0.00%
2018-12-21	0	127.2	-	-	127.2	127.5	160	20,372	127.33	127.2	-	-	127.2	127.4	160	127.33	2.13%
2018-12-20	0	124.5	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2018-12-19	0	124.5	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2018-12-18	0	124.5	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2018-12-17	0	124.5	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2018-12-14	0	124.5	-	-	124.5	125.3	180	22,474	124.86	124.5	-	-	124.5	125.3	180	124.86	-0.80%
2018-12-13	0	125.5	-	-	125.3	126.2	480	60,244	125.51	125.5	-	-	125.3	126.2	480	125.51	-1.18%
2018-12-12	0	127.0	-	-	127.0	127.0	10	1,270	127.00	127.0	-	-	127.0	127.0	10	127.00	0.79%
2018-12-11	0	126.0	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.00%
2018-12-10	0	126.0	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.00%
2018-12-07	0	126.0	-	127.4	-	-	0	0	-	126.0	-	127.4	-	-	0	-	0.00%
2018-12-06	0	126.0	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.00%
2018-12-05	0	126.0	-	127.4	-	-	0	0	-	126.0	-	127.4	-	-	0	-	0.00%
2018-12-04	0	126.0	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.00%
2018-12-03	0	126.0	-	127.4	-	-	0	0	-	126.0	-	127.4	-	-	0	-	0.00%
2018-11-30	0	126.0	-	127.4	126.0	127.8	200	25,401	127.01	126.0	-	127.4	126.0	127.8	200	127.01	-1.33%
2018-11-29	0	127.7	127.7	127.9	-	-	0	0	-	127.7	127.7	127.9	-	-	0	-	0.31%
2018-11-28	0	127.3	-	127.3	-	-	0	0	-	127.3	-	127.3	-	-	0	-	-0.08%
2018-11-27	0	127.4	-	127.5	-	-	0	0	-	127.4	-	127.5	-	-	0	-	0.00%
2018-11-26	0	127.4	-	-	127.4	127.4	200	25,480	127.40	127.4	-	-	127.4	127.4	200	127.40	0.00%
2018-11-23	0	127.4	-	127.4	127.4	127.4	60	7,644	127.40	127.4	-	127.4	127.4	127.4	60	127.40	0.00%
2018-11-22	0	127.4	-	127.9	127.4	127.9	20	2,552	127.60	127.4	-	127.8	127.4	127.8	20	127.60	-0.31%
2018-11-21	0	127.8	-	127.8	127.8	127.8	10	1,278	127.80	127.8	-	127.8	127.8	127.8	10	127.80	-0.16%
2018-11-20	0	128.0	-	128.0	128.3	128.5	60	7,707	128.45	128.0	-	128.0	128.3	128.5	60	128.45	0.00%
2018-11-19	0	128.0	-	-	-	-	0	0	-	128.0	-	-	-	-	0	-	0.00%
2018-11-16	0	128.0	-	-	-	-	0	0	-	128.0	-	-	-	-	0	-	0.00%
2018-11-15	0	128.0	128.0	128.5	-	-	0	0	-	128.0	128.0	128.5	-	-	0	-	1.35%
2018-11-14	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-11-13	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-11-12	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-11-09	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-11-08	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-11-07	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-11-06	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-11-05	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-11-02	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-11-01	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-10-31	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-10-30	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-10-29	0	126.3	-	-	126.3	126.3	60	7,578	126.30	126.3	-	-	126.3	126.3	60	126.30	0.00%
2018-10-26	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2018-10-25	0	126.3	-	-	126.3	126.3	30	3,789	126.30	126.3	-	-	126.3	126.3	30	126.30	-0.39%
2018-10-24	0	126.8	-	126.8	126.8	126.8	60	7,608	126.80	126.8	-	126.8	126.8	126.8	60	126.80	-0.39%
2018-10-23	0	127.3	-	-	127.3	128.2	160	20,443	127.77	127.3	-	-	127.3	128.2	160	127.77	-0.78%
2018-10-22	0	128.3	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
2018-10-19	0	128.3	-	128.3	128.3	128.3	100	12,830	128.30	128.3	-	128.3	128.3	128.3	100	128.30	-0.16%
2018-10-18	0	128.5	128.5	128.9	-	-	0	0	-	128.5	128.5	128.9	-	-	0	-	0.55%
2018-10-16	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.04%
2018-10-15	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-10-12	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-10-11	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-10-10	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-10-09	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-10-08	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-10-05	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-10-04	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-10-03	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-10-02	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-09-28	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-09-27	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.00%
2018-09-26	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.39%
2018-09-24	0	127.3	-	-	127.3	127.5	150	19,112	127.41	127.3	-	-	127.3	127.5	150	127.41	-0.39%
2018-09-21	0	127.8	-	-	127.8	127.9	200	25,561	127.81	127.8	-	-	127.8	127.8	200	127.81	-0.35%
2018-09-20	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-09-19	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-09-18	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-09-17	0	128.2	-	128.2	-	-	0	0	-	128.2	-	128.2	-	-	0	-	0.00%
2018-09-14	0	128.2	-	128.2	-	-	0	0	-	128.2	-	128.2	-	-	0	-	0.00%
2018-09-13	0	128.2	-	128.2	-	-	0	0	-	128.2	-	128.2	-	-	0	-	0.00%
2018-09-12	0	128.2	-	128.2	-	-	0	0	-	128.2	-	128.2	-	-	0	-	0.00%
2018-09-11	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-09-10	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-09-07	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-09-06	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-09-05	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-09-04	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-09-03	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-08-31	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-08-30	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-08-29	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-08-28	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-08-27	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-08-24	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-08-23	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-08-22	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-08-21	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2018-08-20	0	128.2	-	-	128.2	128.2	10	1,282	128.20	128.2	-	-	128.2	128.2	10	128.20	0.39%
2018-08-17	0	127.7	-	-	127.7	127.7	10	1,277	127.70	127.7	-	-	127.7	127.7	10	127.70	0.71%
2018-08-16	0	126.8	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.00%
2018-08-15	0	126.8	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.00%
2018-08-14	0	126.8	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.00%
2018-08-13	0	126.8	-	-	126.8	127.5	460	58,484	127.14	126.8	-	-	126.8	127.5	460	127.14	0.00%
2018-08-10	0	126.8	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.00%
2018-08-09	0	126.8	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.00%
2018-08-08	0	126.8	-	-	126.8	127.0	200	25,380	126.90	126.8	-	-	126.8	127.0	200	126.90	0.00%
2018-08-07	0	126.8	126.8	127.3	-	-	0	0	-	126.8	126.8	127.3	-	-	0	-	0.00%
2018-08-06	0	126.8	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.00%
2018-08-03	0	126.8	126.8	127.3	126.8	127.3	300	38,123	127.08	126.8	126.8	127.3	126.8	127.3	300	127.08	-0.55%
2018-08-02	0	127.5	127.3	127.7	-	-	0	0	-	127.5	127.3	127.7	-	-	0	-	0.00%
2018-08-01	0	127.5	-	-	-	-	0	0	-	127.5	-	-	-	-	0	-	0.00%
2018-07-31	0	127.5	-	-	-	-	0	0	-	127.5	-	-	-	-	0	-	0.00%
2018-07-30	0	127.5	127.2	-	127.5	127.5	60	7,650	127.50	127.5	127.2	-	127.5	127.5	60	127.50	-0.16%
2018-07-27	0	127.7	-	-	-	-	0	0	-	127.7	-	-	-	-	0	-	0.00%
2018-07-26	0	127.7	-	-	-	-	0	0	-	127.7	-	-	-	-	0	-	0.00%
2018-07-25	0	127.7	-	-	-	-	0	0	-	127.7	-	-	-	-	0	-	0.00%
2018-07-24	0	127.7	-	-	127.7	128.2	210	26,874	127.97	127.7	-	-	127.7	128.1	210	127.97	-0.55%
2018-07-23	0	128.4	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	0.00%
2018-07-20	0	128.4	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	0.00%
2018-07-19	0	128.4	-	-	128.4	128.7	160	20,569	128.56	128.4	-	-	128.4	128.6	160	128.56	-0.39%
2018-07-18	0	128.9	-	-	128.9	129.4	210	27,131	129.20	128.9	-	-	128.9	129.4	210	129.20	-0.58%
2018-07-17	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2018-07-16	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2018-07-13	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2018-07-12	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2018-07-11	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2018-07-10	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2018-07-09	0	129.7	-	-	129.7	129.7	100	12,965	129.65	129.6	-	-	129.6	129.6	100	129.65	0.15%
2018-07-06	0	129.5	-	-	-	-	0	0	-	129.4	-	-	-	-	0	-	0.00%
2018-07-05	0	129.5	-	-	-	-	0	0	-	129.4	-	-	-	-	0	-	0.00%
2018-07-04	0	129.5	-	-	-	-	0	0	-	129.4	-	-	-	-	0	-	0.00%
2018-07-03	0	129.5	-	130.6	129.5	131.1	480	62,574	130.36	129.4	-	130.6	129.4	131.1	480	130.36	-1.41%
2018-06-29	0	131.3	-	-	-	-	0	0	-	131.3	-	-	-	-	0	-	0.00%
2018-06-28	0	131.3	-	-	-	-	0	0	-	131.3	-	-	-	-	0	-	0.00%
2018-06-27	0	131.3	131.3	131.8	131.3	132.6	380	50,126	131.91	131.3	131.3	131.8	131.3	132.6	380	131.91	-1.13%
2018-06-26	0	132.8	-	-	-	-	0	0	-	132.8	-	-	-	-	0	-	0.00%
2018-06-25	0	132.8	-	-	-	-	0	0	-	132.8	-	-	-	-	0	-	0.00%
2018-06-22	0	132.8	132.8	133.1	-	-	0	0	-	132.8	132.8	133.1	-	-	0	-	0.00%
2018-06-21	0	132.8	-	134.3	132.8	133.3	110	14,658	133.25	132.8	-	134.3	132.8	133.3	110	133.25	-1.70%
2018-06-20	0	135.1	134.8	135.2	135.1	135.5	310	41,945	135.31	135.1	134.8	135.2	135.1	135.5	310	135.31	-0.30%
2018-06-19	0	135.5	135.0	135.5	-	-	0	0	-	135.5	135.0	135.5	-	-	0	-	-0.04%
2018-06-15	0	135.6	135.1	135.6	-	-	0	0	-	135.6	135.1	135.6	-	-	0	-	0.00%
2018-06-14	0	135.6	135.6	-	135.6	135.6	100	13,555	135.55	135.6	135.6	-	135.6	135.6	100	135.55	0.37%
2018-06-13	0	135.1	-	135.3	-	-	0	0	-	135.1	-	135.3	-	-	0	-	0.00%
2018-06-12	0	135.1	134.7	135.2	-	-	0	0	-	135.1	134.7	135.2	-	-	0	-	0.00%
2018-06-11	0	135.1	-	-	-	-	0	0	-	135.1	-	-	-	-	0	-	0.00%
2018-06-08	0	135.1	-	-	-	-	0	0	-	135.1	-	-	-	-	0	-	0.00%
2018-06-07	0	135.1	-	-	-	-	0	0	-	135.1	-	-	-	-	0	-	0.00%
2018-06-06	0	135.1	135.1	135.5	-	-	0	0	-	135.1	135.1	135.5	-	-	0	-	0.00%
2018-06-05	0	135.1	134.8	135.3	-	-	0	0	-	135.1	134.8	135.3	-	-	0	-	0.00%
2018-06-04	0	135.1	134.4	135.2	-	-	0	0	-	135.1	134.4	135.2	-	-	0	-	-0.11%
2018-06-01	0	135.2	134.8	135.3	-	-	0	0	-	135.2	134.8	135.3	-	-	0	-	0.00%
2018-05-31	0	135.2	134.4	-	-	-	0	0	-	135.2	134.4	-	-	-	0	-	0.00%
2018-05-30	0	135.2	134.4	135.2	-	-	0	0	-	135.2	134.4	135.2	-	-	0	-	0.00%
2018-05-29	0	135.2	134.4	135.2	135.2	135.6	130	17,604	135.42	135.2	134.4	135.2	135.2	135.6	130	135.42	-0.29%
2018-05-28	0	135.6	134.4	136.7	-	-	0	0	-	135.6	134.4	136.7	-	-	0	-	0.00%
2018-05-25	0	135.6	134.4	136.8	-	-	0	0	-	135.6	134.4	136.8	-	-	0	-	0.00%
2018-05-24	0	135.6	135.2	135.6	135.6	135.8	260	35,282	135.70	135.6	135.2	135.6	135.6	135.8	260	135.70	-0.88%
2018-05-23	0	136.8	135.7	136.8	136.8	136.8	100	13,680	136.80	136.8	135.7	136.8	136.8	136.8	100	136.80	0.48%
2018-05-21	0	136.2	135.7	-	-	-	0	0	-	136.1	135.7	-	-	-	0	-	0.00%
2018-05-18	0	136.2	135.7	-	-	-	0	0	-	136.1	135.7	-	-	-	0	-	0.00%
2018-05-17	0	136.2	135.7	-	-	-	0	0	-	136.1	135.7	-	-	-	0	-	0.00%
2018-05-16	0	136.2	135.7	136.2	-	-	0	0	-	136.1	135.7	136.1	-	-	0	-	-0.37%
2018-05-15	0	136.7	136.7	-	-	-	0	0	-	136.6	136.6	-	-	-	0	-	0.48%
2018-05-14	0	136.0	135.7	-	136.0	136.0	10	1,360	136.00	136.0	135.7	-	136.0	136.0	10	136.00	0.00%
2018-05-11	0	136.0	136.0	136.4	-	-	0	0	-	136.0	136.0	136.4	-	-	0	-	0.00%
2018-05-10	0	136.0	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2018-05-09	0	136.0	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2018-05-08	0	136.0	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2018-05-07	0	136.0	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2018-05-04	0	136.0	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2018-05-03	0	136.0	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2018-05-02	0	136.0	135.8	-	-	-	0	0	-	136.0	135.8	-	-	-	0	-	-0.29%
2018-04-30	0	136.4	-	-	-	-	0	0	-	136.4	-	-	-	-	0	-	-0.11%
2018-04-27	0	136.6	-	136.6	-	-	0	0	-	136.6	-	136.6	-	-	0	-	-0.65%
2018-04-26	0	137.5	137.5	137.5	137.3	137.4	150	20,597	137.31	137.4	137.4	137.5	137.3	137.4	150	137.31	1.18%
2018-04-25	0	135.9	135.9	-	-	-	0	0	-	135.9	135.9	-	-	-	0	-	0.22%
2018-04-24	0	135.6	-	-	-	-	0	0	-	135.6	-	-	-	-	0	-	0.00%
2018-04-23	0	135.6	135.1	135.6	-	-	0	0	-	135.6	135.1	135.6	-	-	0	-	-0.40%
2018-04-20	0	136.1	-	-	-	-	0	0	-	136.1	-	-	-	-	0	-	-0.04%
2018-04-19	0	136.2	135.9	136.4	-	-	0	0	-	136.1	135.9	136.4	-	-	0	-	0.00%
2018-04-18	0	136.2	-	-	-	-	0	0	-	136.1	-	-	-	-	0	-	0.48%
2018-04-17	0	135.5	135.5	136.0	-	-	0	0	-	135.5	135.5	136.0	-	-	0	-	0.00%
2018-04-16	0	135.5	-	-	-	-	0	0	-	135.5	-	-	-	-	0	-	0.00%
2018-04-13	0	135.5	135.3	135.6	-	-	0	0	-	135.5	135.3	135.6	-	-	0	-	0.00%
2018-04-12	0	135.5	-	135.6	-	-	0	0	-	135.5	-	135.6	-	-	0	-	0.00%
2018-04-11	0	135.5	135.1	135.6	-	-	0	0	-	135.5	135.1	135.6	-	-	0	-	0.00%
2018-04-10	0	135.5	-	135.6	-	-	0	0	-	135.5	-	135.6	-	-	0	-	0.00%
2018-04-09	0	135.5	-	-	-	-	0	0	-	135.5	-	-	-	-	0	-	0.00%
2018-04-06	0	135.5	-	-	-	-	0	0	-	135.5	-	-	-	-	0	-	-0.70%
2018-04-04	0	136.5	134.0	-	-	-	0	0	-	136.4	134.0	-	-	-	0	-	0.00%
2018-04-03	0	136.5	134.0	-	-	-	0	0	-	136.4	134.0	-	-	-	0	-	0.00%
2018-03-29	0	136.5	134.0	-	-	-	0	0	-	136.4	134.0	-	-	-	0	-	0.00%
2018-03-28	0	136.5	134.0	-	-	-	0	0	-	136.4	134.0	-	-	-	0	-	0.00%
2018-03-27	0	136.5	134.0	-	136.5	136.5	150	20,467	136.45	136.4	134.0	-	136.4	136.4	150	136.45	0.92%
2018-03-26	0	135.2	135.2	135.7	-	-	0	0	-	135.2	135.2	135.7	-	-	0	-	0.90%
2018-03-23	0	134.0	134.0	134.5	-	-	0	0	-	134.0	134.0	134.5	-	-	0	-	0.00%
2018-03-22	0	134.0	134.0	134.6	-	-	0	0	-	134.0	134.0	134.6	-	-	0	-	0.26%
2018-03-21	0	133.7	133.7	134.2	-	-	0	0	-	133.6	133.6	134.1	-	-	0	-	0.22%
2018-03-20	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2018-03-19	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2018-03-16	0	133.4	133.4	133.9	-	-	0	0	-	133.4	133.4	133.9	-	-	0	-	0.00%
2018-03-15	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2018-03-14	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2018-03-13	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2018-03-12	0	133.4	133.4	-	-	-	0	0	-	133.4	133.4	-	-	-	0	-	0.45%
2018-03-09	0	132.8	-	-	-	-	0	0	-	132.8	-	-	-	-	0	-	0.00%
2018-03-08	0	132.8	-	-	-	-	0	0	-	132.8	-	-	-	-	0	-	0.00%
2018-03-07	0	132.8	132.7	-	-	-	0	0	-	132.8	132.6	-	-	-	0	-	0.00%
2018-03-06	0	132.8	132.7	-	-	-	0	0	-	132.8	132.6	-	-	-	0	-	-0.23%
2018-03-05	0	133.1	132.7	-	-	-	0	0	-	133.1	132.6	-	-	-	0	-	0.00%
2018-03-02	0	133.1	132.7	-	-	-	0	0	-	133.1	132.6	-	-	-	0	-	0.00%
2018-03-01	0	133.1	132.7	133.1	132.8	133.1	300	39,880	132.93	133.1	132.6	133.1	132.8	133.1	300	132.93	0.15%
2018-02-28	0	132.9	132.9	-	-	-	0	0	-	132.9	132.9	-	-	-	0	-	0.38%
2018-02-27	0	132.4	129.0	-	-	-	0	0	-	132.4	129.0	-	-	-	0	-	0.00%
2018-02-26	0	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.00%
2018-02-23	0	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.00%
2018-02-22	0	132.4	132.4	-	-	-	0	0	-	132.4	132.4	-	-	-	0	-	0.00%
2018-02-21	0	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.00%
2018-02-20	0	132.4	132.0	132.5	-	-	0	0	-	132.4	132.0	132.5	-	-	0	-	0.00%
2018-02-15	0	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	-0.04%
2018-02-14	0	132.4	131.9	132.4	-	-	0	0	-	132.4	131.9	132.4	-	-	0	-	-0.04%
2018-02-13	0	132.5	132.0	132.5	-	-	0	0	-	132.4	131.9	132.4	-	-	0	-	-0.23%
2018-02-12	0	132.8	-	-	133.2	133.2	50	6,660	133.20	132.8	-	-	133.2	133.2	50	133.20	0.38%
2018-02-09	0	132.3	132.3	132.8	-	-	0	0	-	132.3	132.3	132.8	-	-	0	-	0.00%
2018-02-08	0	132.3	-	132.8	132.3	132.3	60	7,935	132.25	132.3	-	132.8	132.3	132.3	60	132.25	0.00%
2018-02-07	0	132.3	132.3	132.8	-	-	0	0	-	132.3	132.3	132.8	-	-	0	-	0.00%
2018-02-06	0	132.3	132.3	132.8	-	-	0	0	-	132.3	132.3	132.8	-	-	0	-	0.11%
2018-02-05	0	132.1	131.9	132.4	-	-	0	0	-	132.1	131.9	132.4	-	-	0	-	0.00%
2018-02-02	0	132.1	132.1	132.6	-	-	0	0	-	132.1	132.1	132.6	-	-	0	-	0.27%
2018-02-01	0	131.8	-	-	-	-	0	0	-	131.8	-	-	-	-	0	-	0.00%
2018-01-31	0	131.8	131.8	132.3	131.6	131.6	10	1,315	131.50	131.8	131.8	132.3	131.6	131.6	10	131.50	0.65%
2018-01-30	0	130.9	130.9	131.4	-	-	0	0	-	130.9	130.9	131.4	-	-	0	-	0.00%
2018-01-29	0	130.9	130.9	131.4	-	-	0	0	-	130.9	130.9	131.4	-	-	0	-	0.00%
2018-01-26	0	130.9	130.9	131.4	-	-	0	0	-	130.9	130.9	131.4	-	-	0	-	0.00%
2018-01-25	0	130.9	130.9	131.4	-	-	0	0	-	130.9	130.9	131.4	-	-	0	-	0.00%
2018-01-24	0	130.9	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2018-01-23	0	130.9	130.9	131.4	-	-	0	0	-	130.9	130.9	131.4	-	-	0	-	0.15%
2018-01-22	0	130.7	-	-	-	-	0	0	-	130.7	-	-	-	-	0	-	0.00%
2018-01-19	0	130.7	-	-	-	-	0	0	-	130.7	-	-	-	-	0	-	0.00%
2018-01-18	0	130.7	-	-	-	-	0	0	-	130.7	-	-	-	-	0	-	0.00%
2018-01-17	0	130.7	-	-	-	-	0	0	-	130.7	-	-	-	-	0	-	0.00%
2018-01-16	0	130.7	130.6	-	130.5	130.8	310	40,504	130.66	130.7	130.6	-	130.4	130.8	310	130.66	0.58%
2018-01-15	0	130.0	130.0	-	-	-	0	0	-	129.9	129.9	-	-	-	0	-	0.27%
2018-01-12	0	129.6	-	129.6	-	-	0	0	-	129.6	-	129.6	-	-	0	-	0.00%
2018-01-11	0	129.6	129.0	129.6	-	-	0	0	-	129.6	129.0	129.6	-	-	0	-	0.00%
2018-01-10	0	129.6	-	129.6	-	-	0	0	-	129.6	-	129.6	-	-	0	-	-0.08%
2018-01-09	0	129.7	-	-	-	-	0	0	-	129.7	-	-	-	-	0	-	0.00%
2018-01-08	0	129.7	-	-	-	-	0	0	-	129.7	-	-	-	-	0	-	0.00%
2018-01-05	0	129.7	-	-	-	-	0	0	-	129.7	-	-	-	-	0	-	0.00%
2018-01-04	0	129.7	-	-	129.7	129.7	100	12,970	129.70	129.7	-	-	129.7	129.7	100	129.70	-0.27%
2018-01-03	0	130.1	-	-	-	-	0	0	-	130.1	-	-	-	-	0	-	0.00%
2018-01-02	0	130.1	-	-	-	-	0	0	-	130.1	-	-	-	-	0	-	0.00%
2017-12-29	0	130.1	-	130.3	130.1	130.1	150	19,507	130.05	130.1	-	130.3	130.1	130.1	150	130.05	0.66%
2017-12-28	0	129.2	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.00%
2017-12-27	0	129.2	129.1	-	-	-	0	0	-	129.2	129.1	-	-	-	0	-	0.00%
2017-12-22	0	129.2	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.00%
2017-12-21	0	129.2	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.00%
2017-12-20	0	129.2	129.2	-	-	-	0	0	-	129.2	129.2	-	-	-	0	-	0.43%
2017-12-19	0	128.7	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	0.00%
2017-12-18	0	128.7	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	0.00%
2017-12-15	0	128.7	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	0.00%
2017-12-14	0	128.7	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	0.00%
2017-12-13	0	128.7	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	0.00%
2017-12-12	0	128.7	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	0.00%
2017-12-11	0	128.7	-	-	128.7	128.7	20	2,573	128.65	128.6	-	-	128.6	128.6	20	128.65	-0.77%
2017-12-08	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2017-12-07	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2017-12-06	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2017-12-05	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2017-12-04	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2017-12-01	0	129.7	-	129.7	-	-	0	0	-	129.6	-	129.6	-	-	0	-	0.00%
2017-11-30	0	129.7	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	-0.04%
2017-11-29	0	129.7	129.4	129.7	-	-	0	0	-	129.7	129.4	129.7	-	-	0	-	-1.03%
2017-11-28	0	131.1	-	131.1	-	-	0	0	-	131.1	-	131.1	-	-	0	-	0.00%
2017-11-27	0	131.1	-	131.1	-	-	0	0	-	131.1	-	131.1	-	-	0	-	0.00%
2017-11-24	0	131.1	130.6	131.1	-	-	0	0	-	131.1	130.6	131.1	-	-	0	-	-0.61%
2017-11-23	0	131.9	131.5	131.9	-	-	0	0	-	131.9	131.4	131.9	-	-	0	-	0.00%
2017-11-22	0	131.9	131.4	131.9	-	-	0	0	-	131.9	131.4	131.9	-	-	0	-	-0.19%
2017-11-21	0	132.1	131.3	132.1	-	-	0	0	-	132.1	131.3	132.1	-	-	0	-	0.00%
2017-11-20	0	132.1	-	132.1	-	-	0	0	-	132.1	-	132.1	-	-	0	-	0.00%
2017-11-17	0	132.1	-	132.1	-	-	0	0	-	132.1	-	132.1	-	-	0	-	0.00%
2017-11-16	0	132.1	-	132.5	-	-	0	0	-	132.1	-	132.5	-	-	0	-	0.00%
2017-11-15	0	132.1	-	132.5	-	-	0	0	-	132.1	-	132.5	-	-	0	-	0.00%
2017-11-14	0	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	0.00%
2017-11-13	0	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	0.00%
2017-11-10	0	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	0.00%
2017-11-09	0	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	0.00%
2017-11-08	0	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	0.00%
2017-11-07	0	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	0.00%
2017-11-06	0	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	0.00%
2017-11-03	0	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	0.00%
2017-11-02	0	132.1	132.1	-	-	-	0	0	-	132.1	132.1	-	-	-	0	-	0.11%
2017-11-01	0	132.0	-	-	-	-	0	0	-	131.9	-	-	-	-	0	-	0.00%
2017-10-31	0	132.0	132.0	-	-	-	0	0	-	131.9	131.9	-	-	-	0	-	0.00%
2017-10-30	0	132.0	-	-	-	-	0	0	-	131.9	-	-	-	-	0	-	0.00%
2017-10-27	0	132.0	-	-	132.0	132.1	350	46,215	132.04	131.9	-	-	131.9	132.1	350	132.04	-0.11%
2017-10-26	0	132.1	-	132.1	-	-	0	0	-	132.1	-	132.1	-	-	0	-	0.00%
2017-10-25	0	132.1	-	132.1	-	-	0	0	-	132.1	-	132.1	-	-	0	-	-0.30%
2017-10-24	0	132.5	132.0	132.5	-	-	0	0	-	132.5	132.0	132.5	-	-	0	-	0.00%
2017-10-23	0	132.5	132.0	132.5	-	-	0	0	-	132.5	132.0	132.5	-	-	0	-	0.00%
2017-10-20	0	132.5	-	132.5	132.5	132.5	20	2,650	132.50	132.5	-	132.5	132.5	132.5	20	132.50	0.00%
2017-10-19	0	132.5	-	-	-	-	0	0	-	132.5	-	-	-	-	0	-	0.00%
2017-10-18	0	132.5	-	132.5	132.5	132.5	30	3,975	132.50	132.5	-	132.5	132.5	132.5	30	132.50	0.00%
2017-10-17	0	132.5	132.3	132.5	-	-	0	0	-	132.5	132.3	132.5	-	-	0	-	0.00%
2017-10-16	0	132.5	132.3	132.5	-	-	0	0	-	132.5	132.3	132.5	-	-	0	-	0.00%
2017-10-13	0	132.5	132.3	132.5	-	-	0	0	-	132.5	132.3	132.5	-	-	0	-	0.00%
2017-10-12	0	132.5	131.9	132.6	-	-	0	0	-	132.5	131.9	132.6	-	-	0	-	0.00%
2017-10-11	0	132.5	131.9	132.5	-	-	0	0	-	132.5	131.9	132.5	-	-	0	-	-0.15%
2017-10-10	0	132.7	131.9	-	132.7	132.7	50	6,635	132.70	132.7	131.9	-	132.7	132.7	50	132.70	0.64%
2017-10-09	0	131.9	131.9	-	131.6	131.6	50	6,577	131.54	131.9	131.9	-	131.6	131.6	50	131.54	0.23%
2017-10-06	0	131.6	131.6	-	-	-	0	0	-	131.6	131.6	-	-	-	0	-	0.08%
2017-10-04	0	131.5	130.9	-	-	-	0	0	-	131.4	130.9	-	-	-	0	-	0.00%
2017-10-03	0	131.5	130.9	-	-	-	0	0	-	131.4	130.9	-	-	-	0	-	0.00%
2017-09-29	0	131.5	130.9	-	-	-	0	0	-	131.4	130.9	-	-	-	0	-	0.46%
2017-09-28	0	130.9	130.9	-	-	-	0	0	-	130.9	130.9	-	-	-	0	-	0.00%
2017-09-27	0	130.9	130.9	-	-	-	0	0	-	130.9	130.9	-	-	-	0	-	0.00%
2017-09-26	0	130.9	130.9	-	-	-	0	0	-	130.9	130.9	-	-	-	0	-	0.00%
2017-09-25	0	130.9	130.9	-	-	-	0	0	-	130.9	130.9	-	-	-	0	-	0.00%
2017-09-22	0	130.9	130.9	131.1	-	-	0	0	-	130.9	130.9	131.1	-	-	0	-	0.00%
2017-09-21	0	130.9	130.9	-	-	-	0	0	-	130.9	130.9	-	-	-	0	-	0.00%
2017-09-20	0	130.9	130.9	131.2	-	-	0	0	-	130.9	130.9	131.2	-	-	0	-	0.00%
2017-09-19	0	130.9	130.9	131.1	130.9	130.9	60	7,851	130.85	130.9	130.9	131.1	130.9	130.9	60	130.85	0.58%
2017-09-18	0	130.1	130.1	131.1	-	-	0	0	-	130.1	130.1	131.1	-	-	0	-	0.00%
2017-09-15	0	130.1	130.1	131.1	-	-	0	0	-	130.1	130.1	131.1	-	-	0	-	0.00%
2017-09-14	0	130.1	130.1	-	-	-	0	0	-	130.1	130.1	-	-	-	0	-	0.00%
2017-09-13	0	130.1	130.1	-	-	-	0	0	-	130.1	130.1	-	-	-	0	-	0.00%
2017-09-12	0	130.1	130.1	-	129.5	130.1	110	14,250	129.55	130.1	130.1	-	129.5	130.1	110	129.55	-0.27%
2017-09-11	0	130.5	-	-	130.5	130.5	10	1,304	130.40	130.4	-	-	130.4	130.4	10	130.40	-0.42%
2017-09-08	0	131.0	-	-	131.0	131.0	80	10,480	131.00	131.0	-	-	131.0	131.0	80	131.00	0.15%
2017-09-07	0	130.8	130.7	131.1	-	-	0	0	-	130.8	130.7	131.1	-	-	0	-	0.00%
2017-09-06	0	130.8	130.0	-	130.8	130.8	80	10,464	130.80	130.8	130.0	-	130.8	130.8	80	130.80	1.00%
2017-09-05	0	129.5	-	-	-	-	0	0	-	129.5	-	-	-	-	0	-	0.00%
2017-09-04	0	129.5	-	-	-	-	0	0	-	129.5	-	-	-	-	0	-	0.00%
2017-09-01	0	129.5	-	-	-	-	0	0	-	129.5	-	-	-	-	0	-	0.00%
2017-08-31	0	129.5	-	-	-	-	0	0	-	129.5	-	-	-	-	0	-	0.00%
2017-08-30	0	129.5	-	-	-	-	0	0	-	129.5	-	-	-	-	0	-	0.00%
2017-08-29	0	129.5	129.5	-	-	-	0	0	-	129.5	129.5	-	-	-	0	-	0.00%
2017-08-28	0	129.5	129.5	130.0	-	-	0	0	-	129.5	129.5	130.0	-	-	0	-	0.15%
2017-08-25	0	129.3	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
2017-08-24	0	129.3	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
2017-08-22	0	129.3	-	-	129.3	129.3	70	9,051	129.30	129.3	-	-	129.3	129.3	70	129.30	0.08%
2017-08-21	0	129.2	129.2	-	128.8	128.9	110	14,167	128.79	129.2	129.2	-	128.8	128.9	110	128.79	0.70%
2017-08-18	0	128.3	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
2017-08-17	0	128.3	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
2017-08-16	0	128.3	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
2017-08-15	0	128.3	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
2017-08-14	0	128.3	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
2017-08-11	0	128.3	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
2017-08-10	0	128.3	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
2017-08-09	0	128.3	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
2017-08-08	0	128.3	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
2017-08-07	0	128.3	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
2017-08-04	0	128.3	-	-	128.3	128.4	320	41,063	128.32	128.3	-	-	128.3	128.4	320	128.32	0.31%
2017-08-03	0	127.9	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.00%
2017-08-02	0	127.9	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.00%
2017-08-01	0	127.9	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.00%
2017-07-31	0	127.9	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.00%
2017-07-28	0	127.9	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.00%
2017-07-27	0	127.9	-	-	127.9	128.0	110	14,072	127.93	127.9	-	-	127.9	127.9	110	127.93	-0.04%
2017-07-26	0	128.0	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.00%
2017-07-25	0	128.0	-	128.4	128.0	128.4	200	25,650	128.25	127.9	-	128.4	127.9	128.4	200	128.25	-0.04%
2017-07-24	0	128.0	-	-	-	-	0	0	-	128.0	-	-	-	-	0	-	0.00%
2017-07-21	0	128.0	-	-	-	-	0	0	-	128.0	-	-	-	-	0	-	0.00%
2017-07-20	0	128.0	-	-	128.0	128.1	200	25,608	128.04	128.0	-	-	128.0	128.1	200	128.04	-0.16%
2017-07-19	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2017-07-18	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2017-07-17	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2017-07-14	0	128.2	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	0.00%
2017-07-13	0	128.2	128.2	-	-	-	0	0	-	128.2	128.2	-	-	-	0	-	0.08%
2017-07-12	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-07-11	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-07-10	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-07-07	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-07-06	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-07-05	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-07-04	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-07-03	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-30	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-29	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-28	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-27	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-26	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-23	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-22	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-21	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-20	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-19	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-16	0	128.1	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	0.00%
2017-06-15	0	128.1	-	-	127.1	127.9	400	50,870	127.18	128.1	-	-	127.1	127.8	400	127.18	0.20%
2017-06-14	0	127.9	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.16%
2017-06-13	0	127.7	127.7	127.9	-	-	0	0	-	127.7	127.7	127.9	-	-	0	-	0.08%
2017-06-12	0	127.6	-	-	-	-	0	0	-	127.6	-	-	-	-	0	-	0.00%
2017-06-09	0	127.6	-	-	-	-	0	0	-	127.6	-	-	-	-	0	-	-0.16%
2017-06-08	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	-0.04%
2017-06-07	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	-0.27%
2017-06-06	0	128.2	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	-0.74%
2017-06-05	0	129.1	129.1	129.6	-	-	0	0	-	129.1	129.1	129.6	-	-	0	-	0.35%
2017-06-02	0	128.7	-	-	-	-	0	0	-	128.6	-	-	-	-	0	-	-0.12%
2017-06-01	0	128.8	-	-	-	-	0	0	-	128.8	-	-	-	-	0	-	0.00%
2017-05-31	0	128.8	-	-	-	-	0	0	-	128.8	-	-	-	-	0	-	0.00%
2017-05-29	0	128.8	-	-	-	-	0	0	-	128.8	-	-	-	-	0	-	-0.73%
2017-05-26	0	129.8	-	129.8	129.5	130.0	230	29,836	129.72	129.8	-	129.8	129.5	129.9	230	129.72	-0.08%
2017-05-25	0	129.9	129.9	130.0	-	-	0	0	-	129.9	129.9	129.9	-	-	0	-	0.04%
2017-05-24	0	129.8	129.4	130.0	-	-	0	0	-	129.8	129.4	129.9	-	-	0	-	0.00%
2017-05-23	0	129.8	-	-	-	-	0	0	-	129.8	-	-	-	-	0	-	0.00%
2017-05-22	0	129.8	-	-	-	-	0	0	-	129.8	-	-	-	-	0	-	-0.15%
2017-05-19	0	130.0	-	-	-	-	0	0	-	130.0	-	-	-	-	0	-	0.00%
2017-05-18	0	130.0	129.8	130.3	-	-	0	0	-	130.0	129.8	130.3	-	-	0	-	0.00%
2017-05-17	0	130.0	-	-	130.1	130.1	40	5,204	130.10	130.0	-	-	130.1	130.1	40	130.10	0.46%
2017-05-16	0	129.4	-	129.4	-	-	0	0	-	129.4	-	129.4	-	-	0	-	0.00%
2017-05-15	0	129.4	128.9	129.5	129.5	129.6	60	7,770	129.50	129.4	128.9	129.5	129.5	129.6	60	129.50	0.39%
2017-05-12	0	128.9	-	-	125.0	129.3	280	35,412	126.47	128.9	-	-	125.0	129.3	280	126.47	2.96%
2017-05-11	0	125.2	125.0	125.4	125.2	125.3	200	25,047	125.24	125.2	125.0	125.4	125.2	125.3	200	125.24	-0.56%
2017-05-10	0	125.9	125.5	126.0	125.9	125.9	50	6,295	125.90	125.9	125.4	125.9	125.9	125.9	50	125.90	0.32%
2017-05-09	0	125.5	-	-	-	-	0	0	-	125.5	-	-	-	-	0	-	-0.28%
2017-05-08	0	125.9	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	-0.08%
2017-05-05	0	126.0	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	-0.16%
2017-05-04	0	126.2	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	-0.12%
2017-05-02	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2017-04-28	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2017-04-27	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2017-04-26	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2017-04-25	0	126.3	126.1	-	-	-	0	0	-	126.3	126.1	-	-	-	0	-	0.00%
2017-04-24	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	-0.28%
2017-04-21	0	126.7	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	-0.04%
2017-04-20	0	126.7	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	-0.04%
2017-04-19	0	126.8	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.00%
2017-04-18	0	126.8	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	-0.82%
2017-04-13	0	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.27%
2017-04-12	0	127.5	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2017-04-11	0	127.5	127.3	127.7	-	-	0	0	-	127.4	127.3	127.7	-	-	0	-	0.00%
2017-04-10	0	127.5	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2017-04-07	0	127.5	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2017-04-06	0	127.5	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2017-04-05	0	127.5	127.5	-	-	-	0	0	-	127.4	127.4	-	-	-	0	-	0.00%
2017-04-03	0	127.5	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.04%
2017-03-31	0	127.4	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
2017-03-30	0	127.4	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	-0.08%
2017-03-29	0	127.5	-	-	-	-	0	0	-	127.5	-	-	-	-	0	-	0.00%
2017-03-28	0	127.5	-	-	-	-	0	0	-	127.5	-	-	-	-	0	-	0.00%
2017-03-27	0	127.5	-	-	-	-	0	0	-	127.5	-	-	-	-	0	-	0.71%
2017-03-24	0	126.6	-	-	-	-	0	0	-	126.6	-	-	-	-	0	-	0.12%
2017-03-23	0	126.5	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	0.00%
2017-03-22	0	126.5	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	-0.04%
2017-03-21	0	126.5	-	-	-	-	0	0	-	126.5	-	-	-	-	0	-	0.00%
2017-03-20	0	126.5	-	-	-	-	0	0	-	126.5	-	-	-	-	0	-	0.00%
2017-03-17	0	126.5	-	-	-	-	0	0	-	126.5	-	-	-	-	0	-	0.00%
2017-03-16	0	126.5	-	-	-	-	0	0	-	126.5	-	-	-	-	0	-	0.52%
2017-03-15	0	125.9	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2017-03-14	0	125.9	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2017-03-13	0	125.9	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2017-03-10	0	125.9	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	-0.08%
2017-03-09	0	126.0	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	-0.24%
2017-03-08	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2017-03-07	0	126.3	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	-0.39%
2017-03-06	0	126.8	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.00%
2017-03-03	0	126.8	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	-0.08%
2017-03-02	0	126.9	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	-0.04%
2017-03-01	0	126.9	-	-	126.9	127.1	1,260	159,952	126.95	126.9	-	-	126.9	127.1	1,260	126.95	0.08%
2017-02-28	0	126.8	-	-	126.6	126.8	90	11,397	126.63	126.8	-	-	126.6	126.8	90	126.63	0.24%
2017-02-27	0	126.5	-	-	126.5	126.5	100	12,650	126.50	126.5	-	-	126.5	126.5	100	126.50	-0.12%
2017-02-24	0	126.7	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	-0.28%
2017-02-23	0	127.0	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.12%
2017-02-22	0	126.9	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	0.16%
2017-02-21	0	126.7	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
2017-02-20	0	126.7	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
2017-02-17	0	126.7	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.16%
2017-02-16	0	126.5	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	0.04%
2017-02-15	0	126.4	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	0.00%
2017-02-14	0	126.4	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	0.00%
2017-02-13	0	126.4	125.8	-	-	-	0	0	-	126.4	125.8	-	-	-	0	-	-0.04%
2017-02-10	0	126.5	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	-0.12%
2017-02-09	0	126.6	126.6	-	126.4	126.4	600	75,840	126.40	126.6	126.6	-	126.4	126.4	600	126.40	0.16%
2017-02-08	0	126.4	-	-	126.4	126.5	160	20,234	126.46	126.4	-	-	126.4	126.5	160	126.46	-0.08%
2017-02-07	0	126.5	-	-	122.9	126.5	2,220	278,848	125.61	126.5	-	-	122.9	126.5	2,220	125.61	3.05%
2017-02-06	0	122.8	-	-	120.4	123.0	1,770	216,332	122.22	122.8	-	-	120.4	123.0	1,770	122.22	0.61%
2017-02-03	0	122.0	-	-	120.1	122.0	410	49,623	121.03	122.0	-	-	120.1	122.0	410	121.03	1.24%
2017-02-02	0	120.5	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	0.17%
2017-02-01	0	120.3	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.00%
2017-01-27	0	120.3	119.8	120.3	-	-	0	0	-	120.3	119.8	120.3	-	-	0	-	-0.12%
2017-01-26	0	120.5	-	-	-	-	0	0	-	120.4	-	-	-	-	0	-	0.00%
2017-01-25	0	120.5	-	-	-	-	0	0	-	120.4	-	-	-	-	0	-	-0.86%
2017-01-24	0	121.5	121.0	121.5	-	-	0	0	-	121.5	121.0	121.5	-	-	0	-	-0.98%
2017-01-23	0	122.7	-	-	122.7	122.7	50	6,135	122.70	122.7	-	-	122.7	122.7	50	122.70	0.37%
2017-01-20	0	122.3	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	-0.29%
2017-01-19	0	122.6	-	-	122.6	123.0	100	12,277	122.77	122.6	-	-	122.6	122.9	100	122.77	-0.53%
2017-01-18	0	123.3	-	-	-	-	0	0	-	123.3	-	-	-	-	0	-	0.04%
2017-01-17	0	123.2	-	-	123.2	123.2	50	6,160	123.20	123.2	-	-	123.2	123.2	50	123.20	0.20%
2017-01-16	0	123.0	122.5	123.0	122.8	123.0	100	12,285	122.85	122.9	122.5	122.9	122.8	122.9	100	122.85	0.61%
2017-01-13	0	122.2	-	-	-	-	0	0	-	122.2	-	-	-	-	0	-	-0.20%
2017-01-12	0	122.5	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	0.00%
2017-01-11	0	122.5	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	-0.53%
2017-01-10	0	123.1	-	-	123.1	123.1	50	6,155	123.10	123.1	-	-	123.1	123.1	50	123.10	0.78%
2017-01-09	0	122.2	-	-	122.2	122.2	50	6,107	122.14	122.2	-	-	122.2	122.2	50	122.14	-0.29%
2017-01-06	0	122.5	-	-	122.5	122.6	100	12,252	122.52	122.5	-	-	122.5	122.6	100	122.52	0.00%
2017-01-05	0	122.5	112.2	-	122.4	123.1	230	28,190	122.57	122.5	112.2	-	122.3	123.1	230	122.57	-0.57%
2017-01-04	0	123.2	-	123.2	-	-	0	0	-	123.2	-	123.2	-	-	0	-	-0.12%
2017-01-03	0	123.4	-	123.5	123.4	123.4	50	6,167	123.34	123.3	-	123.5	123.3	123.3	50	123.34	-0.24%
2016-12-30	0	123.7	-	124.0	123.7	123.7	50	6,182	123.64	123.7	-	123.9	123.7	123.7	50	123.64	0.12%
2016-12-29	0	123.5	-	124.0	-	-	0	0	-	123.5	-	123.9	-	-	0	-	0.04%
2016-12-28	0	123.5	-	124.5	-	-	0	0	-	123.4	-	124.4	-	-	0	-	-0.20%
2016-12-23	0	123.7	-	124.5	123.7	123.7	50	6,185	123.70	123.7	-	124.4	123.7	123.7	50	123.70	0.28%
2016-12-22	0	123.4	-	125.9	-	-	0	0	-	123.3	-	125.8	-	-	0	-	0.00%
2016-12-21	0	123.4	-	127.0	123.4	123.4	10	1,233	123.30	123.3	-	126.9	123.3	123.3	10	123.30	-0.04%
2016-12-20	0	123.4	-	127.0	123.4	123.4	50	6,170	123.40	123.4	-	126.9	123.4	123.4	50	123.40	-0.44%
2016-12-19	0	124.0	-	127.0	124.0	124.0	50	6,197	123.94	123.9	-	126.9	123.9	123.9	50	123.94	-0.24%
2016-12-16	0	124.3	-	126.9	-	-	0	0	-	124.3	-	126.9	-	-	0	-	-0.48%
2016-12-15	0	124.9	-	126.9	-	-	0	0	-	124.8	-	126.9	-	-	0	-	-0.24%
2016-12-14	0	125.2	125.2	125.7	-	-	0	0	-	125.2	125.2	125.7	-	-	0	-	0.04%
2016-12-13	0	125.1	-	126.9	-	-	0	0	-	125.1	-	126.9	-	-	0	-	-0.64%
2016-12-12	0	125.9	-	127.0	-	-	0	0	-	125.9	-	126.9	-	-	0	-	0.00%
2016-12-09	0	125.9	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	0.00%
2016-12-08	0	125.9	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	0.00%
2016-12-07	0	125.9	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	0.00%
2016-12-06	0	125.9	-	125.9	-	-	0	0	-	125.9	-	125.9	-	-	0	-	-0.20%
2016-12-05	0	126.2	-	-	126.2	126.2	30	3,784	126.13	126.2	-	-	126.2	126.2	30	126.13	0.32%
2016-12-02	0	125.8	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2016-12-01	0	125.8	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2016-11-30	0	125.8	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2016-11-29	0	125.8	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2016-11-28	0	125.8	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2016-11-25	0	125.8	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2016-11-24	0	125.8	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2016-11-23	0	125.8	-	-	125.8	125.8	40	5,030	125.75	125.8	-	-	125.8	125.8	40	125.75	-0.47%
2016-11-22	0	126.4	-	126.4	126.4	127.0	210	26,597	126.65	126.3	-	126.3	126.3	126.9	210	126.65	-0.71%
2016-11-21	0	127.3	-	-	-	-	0	0	-	127.3	-	-	-	-	0	-	-0.27%
2016-11-18	0	127.6	-	-	-	-	0	0	-	127.6	-	-	-	-	0	-	0.00%
2016-11-17	0	127.6	-	127.6	127.6	127.6	50	6,380	127.60	127.6	-	127.6	127.6	127.6	50	127.60	-0.85%
2016-11-16	0	128.7	-	-	-	-	0	0	-	128.7	-	-	-	-	0	-	0.00%
2016-11-15	0	128.7	-	128.7	-	-	0	0	-	128.7	-	128.7	-	-	0	-	-0.62%
2016-11-14	0	129.5	-	129.5	-	-	0	0	-	129.5	-	129.5	-	-	0	-	-1.07%
2016-11-11	0	130.9	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2016-11-10	0	130.9	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2016-11-09	0	130.9	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2016-11-08	0	130.9	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2016-11-07	0	130.9	-	130.9	-	-	0	0	-	130.9	-	130.9	-	-	0	-	0.00%
2016-11-04	0	130.9	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2016-11-03	0	130.9	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2016-11-02	0	130.9	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2016-11-01	0	130.9	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2016-10-31	0	130.9	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2016-10-28	0	130.9	-	130.9	-	-	0	0	-	130.9	-	130.9	-	-	0	-	0.00%
2016-10-27	0	130.9	-	130.9	-	-	0	0	-	130.9	-	130.9	-	-	0	-	-0.15%
2016-10-26	0	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	0.00%
2016-10-25	0	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	0.00%
2016-10-24	0	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	0.00%
2016-10-20	0	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	0.00%
2016-10-19	0	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	0.00%
2016-10-18	0	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	0.00%
2016-10-17	0	131.1	130.7	131.1	-	-	0	0	-	131.1	130.7	131.1	-	-	0	-	0.00%
2016-10-14	0	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	0.00%
2016-10-13	0	131.1	-	-	131.1	131.1	50	6,555	131.10	131.1	-	-	131.1	131.1	50	131.10	-0.08%
2016-10-12	0	131.2	-	-	-	-	0	0	-	131.2	-	-	-	-	0	-	0.00%
2016-10-11	0	131.2	-	131.3	-	-	0	0	-	131.2	-	131.3	-	-	0	-	0.00%
2016-10-07	0	131.2	-	-	-	-	0	0	-	131.2	-	-	-	-	0	-	0.00%
2016-10-06	0	131.2	-	131.5	-	-	0	0	-	131.2	-	131.5	-	-	0	-	0.00%
2016-10-05	0	131.2	-	131.6	-	-	0	0	-	131.2	-	131.6	-	-	0	-	0.00%
2016-10-04	0	131.2	-	-	131.2	131.2	10	1,312	131.20	131.2	-	-	131.2	131.2	10	131.20	-0.30%
2016-10-03	0	131.6	131.3	131.7	131.6	131.6	400	52,645	131.61	131.6	131.3	131.7	131.6	131.6	400	131.61	-0.27%
2016-09-30	0	132.0	-	132.0	-	-	0	0	-	131.9	-	132.0	-	-	0	-	0.00%
2016-09-29	0	132.0	-	132.0	-	-	0	0	-	131.9	-	132.0	-	-	0	-	0.00%
2016-09-28	0	132.0	-	132.0	-	-	0	0	-	131.9	-	132.0	-	-	0	-	0.00%
2016-09-27	0	132.0	-	132.0	-	-	0	0	-	131.9	-	132.0	-	-	0	-	0.00%
2016-09-26	0	132.0	-	132.8	-	-	0	0	-	131.9	-	132.8	-	-	0	-	0.00%
2016-09-23	0	132.0	-	132.9	132.0	132.0	100	13,195	131.95	131.9	-	132.9	131.9	131.9	100	131.95	-0.42%
2016-09-22	0	132.5	-	132.6	132.5	132.5	100	13,250	132.50	132.5	-	132.6	132.5	132.5	100	132.50	-0.30%
2016-09-21	0	132.9	-	132.9	-	-	0	0	-	132.9	-	132.9	-	-	0	-	0.00%
2016-09-20	0	132.9	-	133.2	132.9	133.2	110	14,622	132.93	132.9	-	133.2	132.9	133.2	110	132.93	-0.15%
2016-09-19	0	133.1	-	133.3	132.6	133.8	300	39,912	133.04	133.1	-	133.3	132.6	133.8	300	133.04	0.30%
2016-09-15	0	132.7	-	-	-	-	0	0	-	132.7	-	-	-	-	0	-	0.00%
2016-09-14	0	132.7	-	-	-	-	0	0	-	132.7	-	-	-	-	0	-	0.00%
2016-09-13	0	132.7	-	-	132.7	132.7	10	1,327	132.70	132.7	-	-	132.7	132.7	10	132.70	-0.23%
2016-09-12	0	133.0	-	133.2	-	-	0	0	-	133.0	-	133.2	-	-	0	-	0.00%
2016-09-09	0	133.0	-	133.0	-	-	0	0	-	133.0	-	133.0	-	-	0	-	0.00%
2016-09-08	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2016-09-07	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2016-09-06	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2016-09-05	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2016-09-02	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2016-09-01	0	133.0	-	133.0	-	-	0	0	-	133.0	-	133.0	-	-	0	-	0.00%
2016-08-31	0	133.0	-	133.0	-	-	0	0	-	133.0	-	133.0	-	-	0	-	-0.26%
2016-08-30	0	133.4	-	133.4	-	-	0	0	-	133.4	-	133.4	-	-	0	-	0.00%
2016-08-29	0	133.4	-	133.7	-	-	0	0	-	133.4	-	133.7	-	-	0	-	0.00%
2016-08-26	0	133.4	-	133.7	-	-	0	0	-	133.4	-	133.7	-	-	0	-	0.00%
2016-08-25	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2016-08-24	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2016-08-23	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2016-08-22	0	133.4	-	133.6	-	-	0	0	-	133.4	-	133.6	-	-	0	-	0.00%
2016-08-19	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2016-08-18	0	133.4	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2016-08-17	0	133.4	133.2	-	-	-	0	0	-	133.4	133.2	-	-	-	0	-	0.00%
2016-08-16	0	133.4	133.2	-	-	-	0	0	-	133.4	133.2	-	-	-	0	-	0.00%
2016-08-15	0	133.4	133.2	-	-	-	0	0	-	133.4	133.2	-	-	-	0	-	0.00%
2016-08-12	0	133.4	-	133.7	-	-	0	0	-	133.4	-	133.7	-	-	0	-	0.00%
2016-08-11	0	133.4	-	133.7	-	-	0	0	-	133.4	-	133.7	-	-	0	-	0.00%
2016-08-10	0	133.4	-	133.7	133.4	133.4	40	5,334	133.35	133.4	-	133.7	133.4	133.4	40	133.35	0.19%
2016-08-09	0	133.1	-	133.7	-	-	0	0	-	133.1	-	133.7	-	-	0	-	0.00%
2016-08-08	0	133.1	-	-	133.1	133.1	50	6,655	133.10	133.1	-	-	133.1	133.1	50	133.10	0.08%
2016-08-05	0	133.0	-	133.7	-	-	0	0	-	133.0	-	133.7	-	-	0	-	0.00%
2016-08-04	0	133.0	-	133.7	-	-	0	0	-	133.0	-	133.7	-	-	0	-	0.00%
2016-08-03	0	133.0	126.1	133.7	-	-	0	0	-	133.0	126.1	133.7	-	-	0	-	0.00%
2016-08-01	0	133.0	-	133.7	-	-	0	0	-	133.0	-	133.7	-	-	0	-	0.00%
2016-07-29	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2016-07-28	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2016-07-27	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2016-07-26	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2016-07-25	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2016-07-22	0	133.0	133.0	-	-	-	0	0	-	133.0	133.0	-	-	-	0	-	0.00%
2016-07-21	0	133.0	133.0	133.2	133.0	133.0	200	26,600	133.00	133.0	133.0	133.2	133.0	133.0	200	133.00	0.00%
2016-07-20	0	133.0	133.0	-	-	-	0	0	-	133.0	133.0	-	-	-	0	-	0.00%
2016-07-19	0	133.0	133.0	-	-	-	0	0	-	133.0	133.0	-	-	-	0	-	0.00%
2016-07-18	0	133.0	133.0	-	-	-	0	0	-	133.0	133.0	-	-	-	0	-	0.00%
2016-07-15	0	133.0	-	133.0	-	-	0	0	-	133.0	-	133.0	-	-	0	-	0.00%
2016-07-14	0	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2016-07-13	0	133.0	132.7	133.2	-	-	0	0	-	133.0	132.6	133.1	-	-	0	-	0.00%
2016-07-12	0	133.0	132.7	133.2	-	-	0	0	-	133.0	132.6	133.1	-	-	0	-	0.00%
2016-07-11	0	133.0	133.0	-	-	-	0	0	-	133.0	133.0	-	-	-	0	-	0.00%
2016-07-08	0	133.0	133.0	133.2	-	-	0	0	-	133.0	133.0	133.2	-	-	0	-	0.00%
2016-07-07	0	133.0	133.0	133.5	-	-	0	0	-	133.0	133.0	133.5	-	-	0	-	0.00%
2016-07-06	0	133.0	133.0	133.1	133.0	133.0	100	13,300	133.00	133.0	133.0	133.1	133.0	133.0	100	133.00	-0.37%
2016-07-05	0	133.5	133.0	133.5	-	-	0	0	-	133.5	133.0	133.5	-	-	0	-	0.00%
2016-07-04	0	133.5	133.0	133.5	-	-	0	0	-	133.5	133.0	133.5	-	-	0	-	-0.19%
2016-06-30	0	133.8	133.3	133.8	-	-	0	0	-	133.8	133.3	133.8	-	-	0	-	0.00%
2016-06-29	0	133.8	133.3	133.8	-	-	0	0	-	133.8	133.3	133.8	-	-	0	-	0.00%
2016-06-28	0	133.8	133.3	133.8	-	-	0	0	-	133.8	133.3	133.8	-	-	0	-	0.00%
2016-06-27	0	133.8	133.3	133.8	-	-	0	0	-	133.8	133.3	133.8	-	-	0	-	-0.22%
2016-06-24	0	134.1	133.7	134.2	-	-	0	0	-	134.1	133.7	134.2	-	-	0	-	0.00%
2016-06-23	0	134.1	-	-	-	-	0	0	-	134.1	-	-	-	-	0	-	0.00%
2016-06-22	0	134.1	133.7	134.2	-	-	0	0	-	134.1	133.7	134.2	-	-	0	-	0.00%
2016-06-21	0	134.1	133.7	134.2	-	-	0	0	-	134.1	133.7	134.2	-	-	0	-	0.00%
2016-06-20	0	134.1	133.7	134.2	-	-	0	0	-	134.1	133.7	134.2	-	-	0	-	0.00%
2016-06-17	0	134.1	133.7	134.2	-	-	0	0	-	134.1	133.7	134.2	-	-	0	-	0.00%
2016-06-16	0	134.1	133.7	134.2	-	-	0	0	-	134.1	133.7	134.2	-	-	0	-	0.00%
2016-06-15	0	134.1	133.7	134.2	134.1	134.1	100	13,405	134.05	134.1	133.7	134.2	134.1	134.1	100	134.05	0.00%
2016-06-14	0	134.1	134.1	134.6	133.4	133.4	100	13,335	133.35	134.1	134.1	134.6	133.4	133.4	100	133.35	0.68%
2016-06-13	0	133.2	132.9	133.4	133.2	133.2	950	126,492	133.15	133.1	132.9	133.4	133.1	133.1	950	133.15	0.00%
2016-06-10	0	133.2	132.9	133.2	-	-	0	0	-	133.1	132.9	133.1	-	-	0	-	0.00%
2016-06-08	0	133.2	132.9	133.2	-	-	0	0	-	133.1	132.9	133.1	-	-	0	-	0.00%
2016-06-07	0	133.2	132.9	133.2	-	-	0	0	-	133.1	132.9	133.1	-	-	0	-	0.00%
2016-06-06	0	133.2	132.9	133.4	-	-	0	0	-	133.1	132.9	133.4	-	-	0	-	0.00%
2016-06-03	0	133.2	132.9	133.2	-	-	0	0	-	133.1	132.9	133.2	-	-	0	-	0.00%
2016-06-02	0	133.2	132.7	133.2	-	-	0	0	-	133.1	132.7	133.2	-	-	0	-	0.00%
2016-06-01	0	133.2	132.7	133.2	-	-	0	0	-	133.1	132.7	133.2	-	-	0	-	0.00%
2016-05-31	0	133.2	132.7	133.2	-	-	0	0	-	133.1	132.7	133.2	-	-	0	-	0.00%
2016-05-30	0	133.2	132.7	133.2	-	-	0	0	-	133.1	132.7	133.2	-	-	0	-	0.00%
2016-05-27	0	133.2	132.7	133.2	-	-	0	0	-	133.1	132.7	133.2	-	-	0	-	0.00%
2016-05-26	0	133.2	132.7	133.2	133.2	133.2	100	13,315	133.15	133.1	132.7	133.2	133.1	133.1	100	133.15	0.11%
2016-05-25	0	133.0	132.7	133.0	-	-	0	0	-	133.0	132.6	133.0	-	-	0	-	-0.45%
2016-05-24	0	133.6	133.1	133.6	133.6	133.6	100	13,360	133.60	133.6	133.1	133.6	133.6	133.6	100	133.60	0.00%
2016-05-23	0	133.6	133.1	133.6	133.7	133.7	50	6,682	133.64	133.6	133.1	133.6	133.6	133.6	50	133.64	0.11%
2016-05-20	0	133.5	133.2	133.7	132.0	133.5	400	53,000	132.50	133.4	133.1	133.6	131.9	133.4	400	132.50	1.18%
2016-05-19	0	131.9	131.5	132.0	-	-	0	0	-	131.9	131.4	131.9	-	-	0	-	0.00%
2016-05-18	0	131.9	131.5	132.0	131.9	131.9	80	10,552	131.90	131.9	131.4	131.9	131.9	131.9	80	131.90	-0.08%
2016-05-17	0	132.0	132.0	132.4	132.0	132.0	7,390	975,480	132.00	132.0	131.9	132.4	132.0	132.0	7,390	132.00	-0.30%
2016-05-16	0	132.4	131.9	132.4	132.4	132.4	100	13,240	132.40	132.4	131.9	132.4	132.4	132.4	100	132.40	-0.38%
2016-05-13	0	132.9	132.4	132.9	132.9	132.9	100	13,290	132.90	132.9	132.4	132.9	132.9	132.9	100	132.90	-0.37%
2016-05-12	0	133.4	132.9	133.4	-	-	0	0	-	133.4	132.9	133.4	-	-	0	-	0.00%
2016-05-11	0	133.4	132.9	133.4	-	-	0	0	-	133.4	132.9	133.4	-	-	0	-	0.00%
2016-05-10	0	133.4	132.9	133.4	133.4	133.4	100	13,340	133.40	133.4	132.9	133.4	133.4	133.4	100	133.40	-0.37%
2016-05-09	0	133.9	133.4	133.9	133.9	133.9	100	13,390	133.90	133.9	133.4	133.9	133.9	133.9	100	133.90	-0.37%
2016-05-06	0	134.4	133.9	134.4	134.4	134.4	100	13,440	134.40	134.4	133.9	134.4	134.4	134.4	100	134.40	-0.30%
2016-05-05	0	134.8	134.4	134.9	134.8	134.8	100	13,480	134.80	134.8	134.4	134.9	134.8	134.8	100	134.80	-0.37%
2016-05-04	0	135.3	134.8	135.3	135.3	135.3	100	13,530	135.30	135.3	134.8	135.3	135.3	135.3	100	135.30	-0.29%
2016-05-03	0	135.7	135.7	136.2	131.4	136.0	5,300	702,045	132.46	135.7	135.7	136.2	131.4	136.0	5,300	132.46	2.03%
2016-04-29	0	133.0	132.8	133.0	131.7	133.0	700	92,885	132.69	133.0	132.8	133.0	131.7	133.0	700	132.69	0.00%
2016-04-28	0	133.0	133.0	133.0	-	-	0	0	-	133.0	132.9	133.0	-	-	0	-	0.00%
2016-04-27	0	133.0	132.6	133.0	-	-	0	0	-	133.0	132.6	133.0	-	-	0	-	0.00%
2016-04-26	0	133.0	132.9	133.0	-	-	0	0	-	133.0	132.9	133.0	-	-	0	-	-0.23%
2016-04-25	0	133.3	132.9	133.4	-	-	0	0	-	133.3	132.9	133.4	-	-	0	-	0.00%
2016-04-22	0	133.3	132.9	133.4	-	-	0	0	-	133.3	132.9	133.4	-	-	0	-	0.00%
2016-04-21	0	133.3	132.9	133.4	133.3	133.3	100	13,330	133.30	133.3	132.9	133.4	133.3	133.3	100	133.30	-0.22%
2016-04-20	0	133.6	133.3	133.6	133.8	133.8	100	13,380	133.80	133.6	133.3	133.6	133.8	133.8	100	133.80	0.07%
2016-04-19	0	133.5	133.4	133.8	-	-	0	0	-	133.5	133.4	133.8	-	-	0	-	0.00%
2016-04-18	0	133.5	133.0	133.5	133.5	133.5	100	13,350	133.50	133.5	133.0	133.5	133.5	133.5	100	133.50	-0.15%
2016-04-15	0	133.7	133.5	133.8	-	-	0	0	-	133.7	133.5	133.8	-	-	0	-	0.00%
2016-04-14	0	133.7	133.5	133.7	-	-	0	0	-	133.7	133.5	133.7	-	-	0	-	-0.07%
2016-04-13	0	133.8	133.5	133.8	-	-	0	0	-	133.8	133.5	133.8	-	-	0	-	0.00%
2016-04-12	0	133.8	133.5	133.8	-	-	0	0	-	133.8	133.5	133.8	-	-	0	-	0.00%
2016-04-11	0	133.8	133.5	133.8	-	-	0	0	-	133.8	133.5	133.8	-	-	0	-	0.00%
2016-04-08	0	133.8	133.7	133.8	133.8	133.8	10	1,338	133.80	133.8	133.6	133.8	133.8	133.8	10	133.80	0.00%
2016-04-07	0	133.8	133.7	133.8	-	-	0	0	-	133.8	133.6	133.8	-	-	0	-	-0.15%
2016-04-06	0	134.0	133.7	134.0	-	-	0	0	-	134.0	133.6	134.0	-	-	0	-	-0.15%
2016-04-05	0	134.2	133.8	134.2	134.2	134.2	50	6,710	134.20	134.2	133.8	134.2	134.2	134.2	50	134.20	0.00%
2016-04-01	0	134.2	133.7	134.2	-	-	0	0	-	134.2	133.7	134.2	-	-	0	-	0.00%
2016-03-31	0	134.2	133.7	134.2	134.3	134.3	100	13,425	134.25	134.2	133.7	134.2	134.3	134.3	100	134.25	-0.04%
2016-03-30	0	134.3	134.3	134.8	-	-	0	0	-	134.3	134.3	134.8	-	-	0	-	0.00%
2016-03-29	0	134.3	134.3	134.5	134.3	134.5	150	20,162	134.41	134.3	134.3	134.5	134.3	134.5	150	134.41	-0.56%
2016-03-24	0	135.0	134.5	135.0	-	-	0	0	-	135.0	134.5	135.0	-	-	0	-	-0.30%
2016-03-23	0	135.4	135.2	135.4	135.2	135.4	300	40,600	135.33	135.4	135.1	135.4	135.2	135.4	300	135.33	0.45%
2016-03-22	0	134.8	134.7	135.2	-	-	0	0	-	134.8	134.7	135.2	-	-	0	-	0.00%
2016-03-21	0	134.8	134.7	135.2	-	-	0	0	-	134.8	134.7	135.2	-	-	0	-	0.00%
2016-03-18	0	134.8	134.8	135.3	-	-	0	0	-	134.8	134.8	135.3	-	-	0	-	0.19%
2016-03-17	0	134.6	134.1	134.6	134.6	134.6	100	13,455	134.55	134.6	134.1	134.6	134.6	134.6	100	134.55	2.32%
2016-03-16	0	131.5	131.1	131.6	-	-	0	0	-	131.5	131.1	131.6	-	-	0	-	0.00%
2016-03-15	0	131.5	131.1	131.6	-	-	0	0	-	131.5	131.1	131.6	-	-	0	-	0.00%
2016-03-14	0	131.5	131.1	131.5	131.5	131.5	100	13,150	131.50	131.5	131.1	131.5	131.5	131.5	100	131.50	0.00%
2016-03-11	0	131.5	131.5	132.0	-	-	0	0	-	131.5	131.5	132.0	-	-	0	-	0.00%
2016-03-10	0	131.5	131.5	132.0	-	-	0	0	-	131.5	131.5	132.0	-	-	0	-	0.00%
2016-03-09	0	131.5	131.5	132.0	-	-	0	0	-	131.5	131.5	132.0	-	-	0	-	0.00%
2016-03-08	0	131.5	131.5	132.0	-	-	0	0	-	131.5	131.5	132.0	-	-	0	-	0.61%
2016-03-07	0	130.7	130.4	130.9	-	-	0	0	-	130.7	130.4	130.9	-	-	0	-	0.00%
2016-03-04	0	130.7	-	135.4	-	-	0	0	-	130.7	-	135.4	-	-	0	-	0.00%
2016-03-03	0	130.7	130.4	130.9	-	-	0	0	-	130.7	130.4	130.9	-	-	0	-	0.00%
2016-03-02	0	130.7	130.4	130.9	-	-	0	0	-	130.7	130.4	130.9	-	-	0	-	0.00%
2016-03-01	0	130.7	130.4	130.9	-	-	0	0	-	130.7	130.4	130.9	-	-	0	-	0.00%
2016-02-29	0	130.7	130.3	130.8	-	-	0	0	-	130.7	130.3	130.8	-	-	0	-	0.00%
2016-02-26	0	130.7	130.3	130.8	-	-	0	0	-	130.7	130.3	130.8	-	-	0	-	0.00%
2016-02-25	0	130.7	130.3	130.8	-	-	0	0	-	130.7	130.3	130.8	-	-	0	-	0.00%
2016-02-24	0	130.7	130.3	130.8	130.7	131.1	150	19,645	130.97	130.7	130.3	130.8	130.7	131.1	150	130.97	-0.46%
2016-02-23	0	131.3	131.1	131.3	-	-	0	0	-	131.3	131.1	131.3	-	-	0	-	-0.23%
2016-02-22	0	131.6	131.1	131.6	-	-	0	0	-	131.6	131.1	131.6	-	-	0	-	0.00%
2016-02-19	0	131.6	131.1	131.6	-	-	0	0	-	131.6	131.1	131.6	-	-	0	-	0.00%
2016-02-18	0	131.6	131.1	131.6	-	-	0	0	-	131.6	131.1	131.6	-	-	0	-	0.00%
2016-02-17	0	131.6	131.1	131.6	-	-	0	0	-	131.6	131.1	131.6	-	-	0	-	0.00%
2016-02-16	0	131.6	131.6	131.8	-	-	0	0	-	131.6	131.6	131.8	-	-	0	-	0.30%
2016-02-15	0	131.2	131.0	131.2	-	-	0	0	-	131.2	131.0	131.2	-	-	0	-	0.00%
2016-02-12	0	131.2	130.8	131.2	-	-	0	0	-	131.2	130.8	131.2	-	-	0	-	-0.08%
2016-02-11	0	131.3	130.8	131.3	131.1	131.3	200	26,235	131.18	131.3	130.8	131.3	131.1	131.3	200	131.18	0.23%
2016-02-05	0	131.0	130.6	131.1	-	-	0	0	-	131.0	130.6	131.1	-	-	0	-	0.00%
2016-02-04	0	131.0	130.6	131.1	-	-	0	0	-	131.0	130.6	131.1	-	-	0	-	0.00%
2016-02-03	0	131.0	130.6	131.0	131.0	131.0	100	13,100	131.00	131.0	130.6	131.0	131.0	131.0	100	131.00	0.00%
2016-02-02	0	131.0	131.0	131.5	-	-	0	0	-	131.0	131.0	131.5	-	-	0	-	0.00%
2016-02-01	0	131.0	131.0	131.5	-	-	0	0	-	131.0	131.0	131.5	-	-	0	-	0.31%
2016-01-29	0	130.6	130.2	130.7	-	-	0	0	-	130.6	130.2	130.7	-	-	0	-	0.00%
2016-01-28	0	130.6	130.2	130.7	-	-	0	0	-	130.6	130.2	130.7	-	-	0	-	0.00%
2016-01-27	0	130.6	130.2	130.7	-	-	0	0	-	130.6	130.2	130.7	-	-	0	-	0.00%
2016-01-26	0	130.6	130.2	130.7	130.6	130.6	100	13,060	130.60	130.6	130.2	130.7	130.6	130.6	100	130.60	-0.34%
2016-01-25	0	131.1	130.6	131.1	-	-	0	0	-	131.1	130.6	131.1	-	-	0	-	0.00%
2016-01-22	0	131.1	130.6	131.1	131.1	131.1	100	13,105	131.05	131.1	130.6	131.1	131.1	131.1	100	131.05	-0.34%
2016-01-21	0	131.5	131.1	131.5	131.7	131.7	50	6,582	131.64	131.5	131.1	131.5	131.6	131.6	50	131.64	-0.15%
2016-01-20	0	131.7	131.7	132.0	-	-	0	0	-	131.7	131.6	132.0	-	-	0	-	0.00%
2016-01-19	0	131.7	131.7	132.2	-	-	0	0	-	131.7	131.6	132.1	-	-	0	-	0.00%
2016-01-18	0	131.7	131.7	132.2	131.7	131.7	50	6,585	131.70	131.7	131.6	132.2	131.7	131.7	50	131.70	0.38%
2016-01-15	0	131.2	131.2	131.7	-	-	0	0	-	131.2	131.2	131.7	-	-	0	-	0.00%
2016-01-14	0	131.2	131.2	131.7	-	-	0	0	-	131.2	131.2	131.7	-	-	0	-	0.34%
2016-01-13	0	130.8	130.7	131.2	-	-	0	0	-	130.8	130.7	131.2	-	-	0	-	0.00%
2016-01-12	0	130.8	130.7	131.2	130.8	130.8	100	13,075	130.75	130.8	130.7	131.2	130.8	130.8	100	130.75	0.35%
2016-01-11	0	130.3	130.3	130.8	-	-	0	0	-	130.3	130.3	130.8	-	-	0	-	0.00%
2016-01-08	0	130.3	130.3	130.8	-	-	0	0	-	130.3	130.3	130.8	-	-	0	-	0.00%
2016-01-07	0	130.3	130.3	130.8	130.3	131.0	100	13,065	130.65	130.3	130.3	130.8	130.3	131.0	100	130.65	-1.06%
2016-01-06	0	131.7	131.3	131.8	131.7	131.7	50	6,585	131.70	131.7	131.3	131.8	131.7	131.7	50	131.70	-0.98%
2016-01-05	0	133.0	132.5	133.0	133.0	133.0	150	19,950	133.00	133.0	132.5	133.0	133.0	133.0	150	133.00	0.00%
2016-01-04	0	133.0	132.5	133.0	-	-	0	0	-	133.0	132.5	133.0	-	-	0	-	-0.23%
2015-12-31	0	133.3	133.3	133.8	-	-	0	0	-	133.3	133.3	133.8	-	-	0	-	0.00%
2015-12-30	0	133.3	133.3	133.8	133.3	133.3	50	6,665	133.30	133.3	133.3	133.8	133.3	133.3	50	133.30	-0.07%
2015-12-29	0	133.4	133.3	133.8	-	-	0	0	-	133.4	133.3	133.8	-	-	0	-	0.00%
2015-12-28	0	133.4	133.3	133.8	-	-	0	0	-	133.4	133.3	133.8	-	-	0	-	0.00%
2015-12-24	0	133.4	133.3	133.8	-	-	0	0	-	133.4	133.3	133.8	-	-	0	-	0.00%
2015-12-23	0	133.4	133.3	133.8	-	-	0	0	-	133.4	133.3	133.8	-	-	0	-	0.00%
2015-12-22	0	133.4	133.4	133.8	-	-	0	0	-	133.4	133.4	133.8	-	-	0	-	0.00%
2015-12-21	0	133.4	133.4	133.8	-	-	0	0	-	133.4	133.4	133.8	-	-	0	-	0.00%
2015-12-18	0	133.4	133.4	133.9	133.4	133.4	150	20,010	133.40	133.4	133.4	133.9	133.4	133.4	150	133.40	-0.30%
2015-12-17	0	133.8	133.4	133.8	133.8	133.8	50	6,690	133.80	133.8	133.4	133.8	133.8	133.8	50	133.80	-0.30%
2015-12-16	0	134.2	133.8	134.2	134.2	134.2	100	13,420	134.20	134.2	133.8	134.2	134.2	134.2	100	134.20	0.00%
2015-12-15	0	134.2	133.9	134.2	134.2	134.2	200	26,840	134.20	134.2	133.9	134.2	134.2	134.2	200	134.20	-0.37%
2015-12-14	0	134.7	134.4	134.7	-	-	0	0	-	134.7	134.4	134.7	-	-	0	-	0.00%
2015-12-11	0	134.7	134.2	134.7	-	-	0	0	-	134.7	134.2	134.7	-	-	0	-	0.00%
2015-12-10	0	134.7	134.2	134.7	-	-	0	0	-	134.7	134.2	134.7	-	-	0	-	0.00%
2015-12-09	0	134.7	134.5	134.7	134.7	134.7	100	13,470	134.70	134.7	134.4	134.7	134.7	134.7	100	134.70	-0.22%
2015-12-08	0	135.0	134.9	135.0	-	-	0	0	-	135.0	134.9	135.0	-	-	0	-	0.00%
2015-12-07	0	135.0	-	135.4	-	-	0	0	-	135.0	-	135.4	-	-	0	-	0.00%
2015-12-04	0	135.0	134.9	135.4	-	-	0	0	-	135.0	134.9	135.4	-	-	0	-	0.00%
2015-12-03	0	135.0	134.9	135.4	-	-	0	0	-	135.0	134.9	135.4	-	-	0	-	0.00%
2015-12-02	0	135.0	134.9	135.4	-	-	0	0	-	135.0	134.9	135.4	-	-	0	-	0.00%
2015-12-01	0	135.0	134.9	135.4	-	-	0	0	-	135.0	134.9	135.4	-	-	0	-	0.00%
2015-11-30	0	135.0	134.9	135.4	135.0	135.0	50	6,750	135.00	135.0	134.9	135.4	135.0	135.0	50	135.00	0.22%
2015-11-27	0	134.7	134.7	135.2	-	-	0	0	-	134.7	134.7	135.2	-	-	0	-	0.00%
2015-11-26	0	134.7	134.7	135.2	-	-	0	0	-	134.7	134.7	135.2	-	-	0	-	0.00%
2015-11-25	0	134.7	134.6	134.7	-	-	0	0	-	134.7	134.6	134.7	-	-	0	-	0.00%
2015-11-24	0	134.7	134.6	135.1	-	-	0	0	-	134.7	134.6	135.1	-	-	0	-	0.00%
2015-11-23	0	134.7	-	-	-	-	0	0	-	134.7	-	-	-	-	0	-	0.00%
2015-11-20	0	134.7	134.5	135.0	134.7	134.9	1,700	229,010	134.71	134.7	134.5	135.0	134.7	134.9	1,700	134.71	-0.15%
2015-11-19	0	134.9	134.9	135.0	134.9	134.9	20	2,698	134.90	134.9	134.9	134.9	134.9	134.9	20	134.90	-0.22%
2015-11-18	0	135.2	134.9	135.2	-	-	0	0	-	135.2	134.9	135.2	-	-	0	-	0.00%
2015-11-17	0	135.2	134.9	135.2	-	-	0	0	-	135.2	134.9	135.2	-	-	0	-	0.00%
2015-11-16	0	135.2	134.9	135.2	-	-	0	0	-	135.2	134.9	135.2	-	-	0	-	-0.15%
2015-11-13	0	135.4	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.00%
2015-11-12	0	135.4	134.9	135.4	-	-	0	0	-	135.4	134.9	135.4	-	-	0	-	0.00%
2015-11-11	0	135.4	134.9	135.4	-	-	0	0	-	135.4	134.9	135.4	-	-	0	-	0.00%
2015-11-10	0	135.4	134.9	135.4	-	-	0	0	-	135.4	134.9	135.4	-	-	0	-	-0.48%
2015-11-09	0	136.1	135.6	136.1	136.1	136.1	150	20,407	136.05	136.1	135.6	136.1	136.1	136.1	150	136.05	-0.33%
2015-11-06	0	136.5	136.1	136.5	-	-	0	0	-	136.5	136.1	136.5	-	-	0	-	0.00%
2015-11-05	0	136.5	136.1	136.5	-	-	0	0	-	136.5	136.1	136.5	-	-	0	-	0.00%
2015-11-04	0	136.5	136.1	136.6	136.5	136.5	100	13,650	136.50	136.5	136.1	136.6	136.5	136.5	100	136.50	-0.29%
2015-11-03	0	136.9	-	137.2	136.9	136.9	100	13,690	136.90	136.9	-	137.2	136.9	136.9	100	136.90	-0.15%
2015-11-02	0	137.1	136.9	137.1	-	-	0	0	-	137.1	136.9	137.1	-	-	0	-	-0.07%
2015-10-30	0	137.2	136.9	137.3	136.5	137.2	260	35,580	136.85	137.2	136.9	137.3	136.5	137.2	260	136.85	0.59%
2015-10-29	0	136.4	136.1	136.4	-	-	0	0	-	136.4	136.1	136.4	-	-	0	-	-0.07%
2015-10-28	0	136.5	136.1	136.5	136.6	136.6	10	1,365	136.50	136.5	136.1	136.5	136.6	136.6	10	136.50	0.33%
2015-10-27	0	136.1	136.1	136.6	136.0	136.0	50	6,800	136.00	136.1	136.1	136.6	136.0	136.0	50	136.00	0.22%
2015-10-26	0	135.8	-	-	-	-	0	0	-	135.8	-	-	-	-	0	-	0.00%
2015-10-23	0	135.8	135.4	135.9	-	-	0	0	-	135.8	135.4	135.9	-	-	0	-	0.00%
2015-10-22	0	135.8	135.4	135.9	135.8	135.8	100	13,575	135.75	135.8	135.4	135.9	135.8	135.8	100	135.75	-0.07%
2015-10-20	0	135.9	-	-	135.9	135.9	100	13,585	135.85	135.9	-	-	135.9	135.9	100	135.85	0.07%
2015-10-19	0	135.8	135.8	136.3	135.8	136.2	160	21,777	136.11	135.8	135.8	136.3	135.8	136.2	160	136.11	-0.55%
2015-10-16	0	136.5	136.2	136.5	136.5	136.5	100	13,650	136.50	136.5	136.2	136.5	136.5	136.5	100	136.50	-0.07%
2015-10-15	0	136.6	136.2	136.6	136.2	136.6	250	34,097	136.39	136.6	136.2	136.6	136.2	136.6	250	136.39	0.29%
2015-10-14	0	136.2	135.9	136.2	136.1	136.4	60	8,168	136.13	136.2	135.9	136.2	136.1	136.4	60	136.13	0.15%
2015-10-13	0	136.0	135.9	136.0	135.8	136.0	200	27,172	135.86	136.0	135.9	136.0	135.8	136.0	200	135.86	0.07%
2015-10-12	0	135.9	135.8	136.3	135.5	135.9	150	20,345	135.63	135.9	135.8	136.3	135.5	135.9	150	135.63	0.37%
2015-10-09	0	135.4	135.0	135.5	134.0	135.7	1,650	221,350	134.15	135.4	135.0	135.5	134.0	135.7	1,650	134.15	1.04%
2015-10-08	0	134.0	133.7	134.0	134.0	134.0	2,100	281,400	134.00	134.0	133.7	134.0	134.0	134.0	2,100	134.00	0.00%
2015-10-07	0	134.0	-	134.0	134.0	134.0	2,500	335,000	134.00	134.0	-	134.0	134.0	134.0	2,500	134.00	0.00%
2015-10-06	0	134.0	133.5	134.0	-	-	0	0	-	134.0	133.5	134.0	-	-	0	-	0.00%
2015-10-05	0	134.0	133.5	134.0	134.0	134.5	190	25,505	134.24	134.0	133.5	134.0	134.0	134.5	190	134.24	-0.67%
2015-10-02	0	134.9	-	-	134.9	134.9	100	13,490	134.90	134.9	-	-	134.9	134.9	100	134.90	-0.11%
2015-09-30	0	135.1	-	-	134.0	135.1	150	20,152	134.35	135.1	-	-	134.0	135.1	150	134.35	1.16%
2015-09-29	0	133.5	133.5	134.0	-	-	0	0	-	133.5	133.5	134.0	-	-	0	-	0.68%
2015-09-25	0	132.6	132.3	132.8	-	-	0	0	-	132.6	132.3	132.8	-	-	0	-	0.00%
2015-09-24	0	132.6	132.3	132.7	132.6	132.6	200	26,520	132.60	132.6	132.3	132.7	132.6	132.6	200	132.60	-0.08%
2015-09-23	0	132.7	-	132.7	-	-	0	0	-	132.7	-	132.7	-	-	0	-	-0.08%
2015-09-22	0	132.8	132.3	132.8	132.8	133.1	200	26,582	132.91	132.8	132.3	132.8	132.8	133.1	200	132.91	0.15%
2015-09-21	0	132.6	132.2	132.8	132.6	132.6	100	13,260	132.60	132.6	132.2	132.8	132.6	132.6	100	132.60	-0.04%
2015-09-18	0	132.7	132.7	133.2	-	-	0	0	-	132.6	132.6	133.1	-	-	0	-	0.04%
2015-09-17	0	132.6	132.6	133.0	-	-	0	0	-	132.6	132.6	133.0	-	-	0	-	0.00%
2015-09-16	0	132.6	132.6	133.1	-	-	0	0	-	132.6	132.6	133.1	-	-	0	-	0.08%
2015-09-15	0	132.5	132.1	132.5	132.3	132.5	750	99,302	132.40	132.5	132.1	132.5	132.3	132.5	750	132.40	0.57%
2015-09-14	0	131.8	-	132.2	131.8	131.8	100	13,175	131.75	131.8	-	132.2	131.8	131.8	100	131.75	-0.34%
2015-09-11	0	132.2	-	132.2	131.9	132.3	200	26,407	132.04	132.2	-	132.2	131.9	132.3	200	132.04	0.38%
2015-09-10	0	131.7	131.4	131.8	-	-	0	0	-	131.7	131.4	131.8	-	-	0	-	0.00%
2015-09-09	0	131.7	131.4	131.9	-	-	0	0	-	131.7	131.4	131.9	-	-	0	-	0.00%
2015-09-08	0	131.7	131.4	131.9	-	-	0	0	-	131.7	131.4	131.9	-	-	0	-	0.00%
2015-09-07	0	131.7	131.4	131.7	126.3	131.8	310	39,957	128.89	131.7	131.4	131.7	126.3	131.8	310	128.89	-0.08%
2015-09-04	0	131.8	131.4	131.9	131.8	131.8	100	13,180	131.80	131.8	131.4	131.9	131.8	131.8	100	131.80	0.27%
2015-09-02	0	131.5	131.4	131.9	-	-	0	0	-	131.4	131.4	131.9	-	-	0	-	0.00%
2015-09-01	0	131.5	131.4	131.9	131.5	131.5	100	13,145	131.45	131.4	131.4	131.9	131.4	131.4	100	131.45	0.38%
2015-08-31	0	131.0	131.0	131.5	130.0	131.3	1,140	148,962	130.67	130.9	130.9	131.4	130.0	131.3	1,140	130.67	0.42%
2015-08-28	0	130.4	130.0	130.5	130.4	130.4	100	13,040	130.40	130.4	130.0	130.5	130.4	130.4	100	130.40	-0.23%
2015-08-27	0	130.7	130.4	130.9	130.7	130.7	100	13,070	130.70	130.7	130.4	130.9	130.7	130.7	100	130.70	0.00%
2015-08-26	0	130.7	-	130.7	130.7	130.7	100	13,070	130.70	130.7	-	130.7	130.7	130.7	100	130.70	-0.38%
2015-08-25	0	131.2	130.7	131.2	132.3	132.3	250	33,075	132.30	131.2	130.7	131.2	132.3	132.3	250	132.30	0.46%
2015-08-24	0	130.6	-	131.0	130.6	130.6	100	13,060	130.60	130.6	-	131.0	130.6	130.6	100	130.60	0.23%
2015-08-21	0	130.3	129.9	130.4	-	-	0	0	-	130.3	129.9	130.4	-	-	0	-	0.00%
2015-08-20	0	130.3	130.3	130.4	-	-	0	0	-	130.3	130.3	130.4	-	-	0	-	0.00%
2015-08-19	0	130.3	129.9	130.4	130.3	130.5	540	70,421	130.41	130.3	129.9	130.4	130.3	130.5	540	130.41	-0.15%
2015-08-18	0	130.5	130.0	130.5	130.9	130.9	50	6,542	130.84	130.5	130.0	130.5	130.9	130.9	50	130.84	0.00%
2015-08-17	0	130.5	130.0	130.5	130.5	130.5	150	19,575	130.50	130.5	130.0	130.5	130.5	130.5	150	130.50	-0.04%
2015-08-14	0	130.6	130.5	131.0	-	-	0	0	-	130.6	130.5	131.0	-	-	0	-	0.00%
2015-08-13	0	130.6	130.6	131.0	128.8	128.8	150	19,312	128.75	130.6	130.6	131.0	128.8	128.8	150	128.75	1.40%
2015-08-12	0	128.8	128.3	128.8	130.0	134.8	570	75,163	131.86	128.8	128.3	128.8	130.0	134.8	570	131.86	-5.02%
2015-08-11	0	135.6	135.3	135.8	135.6	135.6	100	13,555	135.55	135.6	135.3	135.8	135.6	135.6	100	135.55	-0.15%
2015-08-10	0	135.8	135.6	136.0	-	-	0	0	-	135.8	135.6	136.0	-	-	0	-	0.00%
2015-08-07	0	135.8	135.6	136.0	-	-	0	0	-	135.8	135.6	136.0	-	-	0	-	0.00%
2015-08-06	0	135.8	135.6	136.0	-	-	0	0	-	135.8	135.6	136.0	-	-	0	-	0.00%
2015-08-05	0	135.8	135.8	136.2	135.8	136.0	90	12,230	135.89	135.8	135.8	136.2	135.8	136.0	90	135.89	-0.18%
2015-08-04	0	136.0	135.6	136.0	-	-	0	0	-	136.0	135.6	136.0	-	-	0	-	0.00%
2015-08-03	0	136.0	136.0	136.3	-	-	0	0	-	136.0	136.0	136.3	-	-	0	-	0.00%
2015-07-31	0	136.0	136.0	136.2	-	-	0	0	-	136.0	136.0	136.2	-	-	0	-	0.00%
2015-07-30	0	136.0	135.7	136.2	136.0	136.0	100	13,600	136.00	136.0	135.6	136.1	136.0	136.0	100	136.00	0.00%
2015-07-29	0	136.0	135.8	136.2	136.0	136.0	100	13,600	136.00	136.0	135.8	136.1	136.0	136.0	100	136.00	-0.04%
2015-07-28	0	136.1	136.0	136.5	134.7	136.1	450	60,922	135.38	136.1	136.0	136.5	134.6	136.1	450	135.38	0.63%
2015-07-27	0	135.2	134.7	135.2	135.1	135.7	1,200	162,242	135.20	135.2	134.6	135.2	135.1	135.6	1,200	135.20	-0.26%
2015-07-24	0	135.6	-	-	135.6	136.1	140	18,997	135.69	135.6	-	-	135.6	136.1	140	135.69	0.30%
2015-07-23	0	135.2	-	135.6	135.1	136.0	330	44,736	135.56	135.1	-	135.6	135.1	136.0	330	135.56	0.00%
2015-07-22	0	135.2	135.1	135.6	135.1	135.2	200	27,020	135.10	135.1	135.1	135.6	135.1	135.1	200	135.10	0.11%
2015-07-21	0	135.0	-	135.5	135.0	135.3	500	67,560	135.12	135.0	-	135.5	135.0	135.3	500	135.12	0.26%
2015-07-20	0	134.7	134.2	136.0	134.0	134.7	930	124,665	134.05	134.6	134.1	136.0	134.0	134.6	930	134.05	0.41%
2015-07-17	0	134.1	133.8	134.3	134.1	134.1	100	13,410	134.10	134.1	133.8	134.3	134.1	134.1	100	134.10	0.00%
2015-07-16	0	134.1	-	134.4	134.1	134.1	100	13,410	134.10	134.1	-	134.4	134.1	134.1	100	134.10	-0.22%
2015-07-15	0	134.4	134.1	134.4	134.4	134.4	20	2,688	134.40	134.4	134.1	134.4	134.4	134.4	20	134.40	-0.04%
2015-07-14	0	134.5	134.1	134.6	134.5	134.6	300	40,350	134.50	134.4	134.1	134.6	134.4	134.6	300	134.50	-0.04%
2015-07-13	0	134.5	134.1	134.6	134.5	134.5	100	13,450	134.50	134.5	134.1	134.6	134.5	134.5	100	134.50	0.04%
2015-07-10	0	134.5	134.5	135.0	-	-	0	0	-	134.4	134.4	134.9	-	-	0	-	0.00%
2015-07-09	0	134.5	134.5	135.0	-	-	0	0	-	134.4	134.4	134.9	-	-	0	-	0.00%
2015-07-08	0	134.5	134.5	135.0	-	-	0	0	-	134.4	134.4	134.9	-	-	0	-	0.00%
2015-07-07	0	134.5	134.5	135.0	-	-	0	0	-	134.4	134.4	134.9	-	-	0	-	0.00%
2015-07-06	0	134.5	134.5	135.0	134.5	134.5	20	2,689	134.45	134.4	134.4	134.9	134.4	134.4	20	134.45	-0.26%
2015-07-03	0	134.8	-	-	-	-	0	0	-	134.8	-	-	-	-	0	-	0.00%
2015-07-02	0	134.8	134.5	135.0	134.7	134.8	9,600	1,293,980	134.79	134.8	134.4	134.9	134.7	134.8	9,600	134.79	0.07%
2015-06-30	0	134.7	134.4	134.9	-	-	0	0	-	134.7	134.4	134.9	-	-	0	-	0.00%
2015-06-29	0	134.7	134.4	134.9	-	-	0	0	-	134.7	134.4	134.9	-	-	0	-	0.00%
2015-06-26	0	134.7	134.4	134.9	-	-	0	0	-	134.7	134.4	134.9	-	-	0	-	0.00%
2015-06-25	0	134.7	134.4	134.9	-	-	0	0	-	134.7	134.4	134.9	-	-	0	-	0.00%
2015-06-24	0	134.7	134.7	135.2	-	-	0	0	-	134.7	134.7	135.2	-	-	0	-	0.00%
2015-06-23	0	134.7	-	-	-	-	0	0	-	134.7	-	-	-	-	0	-	0.00%
2015-06-22	0	134.7	134.7	135.2	-	-	0	0	-	134.7	134.7	135.2	-	-	0	-	0.00%
2015-06-19	0	134.7	134.7	135.2	-	-	0	0	-	134.7	134.6	135.1	-	-	0	-	0.00%
2015-06-18	0	134.7	134.2	134.7	-	-	0	0	-	134.7	134.2	134.7	-	-	0	-	0.00%
2015-06-17	0	134.7	134.2	134.7	-	-	0	0	-	134.7	134.2	134.7	-	-	0	-	-0.11%
2015-06-16	0	134.9	-	-	-	-	0	0	-	134.9	-	-	-	-	0	-	0.00%
2015-06-15	0	134.9	134.4	134.9	-	-	0	0	-	134.9	134.4	134.9	-	-	0	-	0.00%
2015-06-12	0	134.9	134.4	134.9	-	-	0	0	-	134.9	134.4	134.9	-	-	0	-	0.00%
2015-06-11	0	134.9	134.6	134.9	-	-	0	0	-	134.9	134.6	134.9	-	-	0	-	0.00%
2015-06-10	0	134.9	134.6	135.1	-	-	0	0	-	134.9	134.6	135.1	-	-	0	-	0.00%
2015-06-09	0	134.9	134.6	135.1	-	-	0	0	-	134.9	134.6	135.1	-	-	0	-	0.00%
2015-06-08	0	134.9	134.6	135.1	-	-	0	0	-	134.9	134.6	135.1	-	-	0	-	0.00%
2015-06-05	0	134.9	134.9	135.1	134.8	134.8	280	37,744	134.80	134.9	134.9	135.1	134.8	134.8	280	134.80	-0.19%
2015-06-04	0	135.1	134.8	135.5	135.1	135.5	1,600	216,400	135.25	135.1	134.8	135.4	135.1	135.5	1,600	135.25	0.00%
2015-06-03	0	135.1	135.1	135.3	-	-	0	0	-	135.1	135.1	135.3	-	-	0	-	0.04%
2015-06-02	0	135.1	135.0	135.1	-	-	0	0	-	135.1	135.0	135.1	-	-	0	-	0.00%
2015-06-01	0	135.1	135.0	135.2	135.1	135.1	50	6,752	135.04	135.1	135.0	135.1	135.1	135.1	50	135.04	-0.11%
2015-05-29	0	135.2	135.0	135.5	-	-	0	0	-	135.2	135.0	135.4	-	-	0	-	0.00%
2015-05-28	0	135.2	135.0	135.2	-	-	0	0	-	135.2	134.9	135.2	-	-	0	-	-0.07%
2015-05-27	0	135.3	135.1	135.3	-	-	0	0	-	135.3	135.1	135.3	-	-	0	-	-0.07%
2015-05-26	0	135.4	135.4	135.7	134.4	135.4	19,030	2,560,947	134.57	135.4	135.4	135.6	134.4	135.4	19,030	134.57	-0.04%
2015-05-22	0	135.5	135.4	135.5	135.5	135.5	150	20,320	135.47	135.4	135.4	135.4	135.4	135.5	150	135.47	-0.22%
2015-05-21	0	135.8	135.4	135.9	-	-	0	0	-	135.8	135.4	135.9	-	-	0	-	0.00%
2015-05-20	0	135.8	135.5	135.8	-	-	0	0	-	135.8	135.4	135.8	-	-	0	-	0.00%
2015-05-19	0	135.8	135.5	136.0	135.8	135.8	100	13,575	135.75	135.8	135.5	135.9	135.8	135.8	100	135.75	-0.33%
2015-05-18	0	136.2	135.8	136.2	136.2	136.2	100	13,620	136.20	136.2	135.8	136.2	136.2	136.2	100	136.20	0.07%
2015-05-15	0	136.1	135.8	136.2	-	-	0	0	-	136.1	135.8	136.2	-	-	0	-	0.00%
2015-05-14	0	136.1	136.1	136.2	135.5	136.1	300	40,760	135.87	136.1	136.1	136.2	135.5	136.1	300	135.87	0.33%
2015-05-13	0	135.7	135.7	135.8	135.5	135.7	450	60,997	135.55	135.6	135.6	135.8	135.5	135.6	450	135.55	0.22%
2015-05-12	0	135.4	135.3	135.5	-	-	0	0	-	135.4	135.3	135.5	-	-	0	-	0.00%
2015-05-11	0	135.4	135.3	135.5	135.4	135.4	100	13,535	135.35	135.4	135.3	135.5	135.4	135.4	100	135.35	-0.11%
2015-05-08	0	135.5	135.4	135.6	-	-	0	0	-	135.5	135.4	135.6	-	-	0	-	0.00%
2015-05-07	0	135.5	135.4	135.5	-	-	0	0	-	135.5	135.4	135.5	-	-	0	-	0.00%
2015-05-06	0	135.5	135.5	135.6	135.5	135.5	350	47,420	135.49	135.5	135.5	135.6	135.4	135.5	350	135.49	-0.07%
2015-05-05	0	135.6	135.6	135.6	135.6	135.8	7,460	1,012,639	135.74	135.6	135.6	135.6	135.6	135.8	7,460	135.74	-0.07%
2015-05-04	0	135.7	135.7	135.8	135.7	135.7	150	20,355	135.70	135.7	135.7	135.8	135.7	135.7	150	135.70	0.15%
2015-04-30	0	135.5	135.4	135.5	135.5	135.5	100	13,550	135.50	135.5	135.4	135.5	135.5	135.5	100	135.50	0.04%
2015-04-29	0	135.5	135.5	135.6	135.3	135.5	450	60,905	135.34	135.4	135.4	135.6	135.3	135.4	450	135.34	0.33%
2015-04-28	0	135.0	134.9	135.0	135.0	135.3	1,800	243,260	135.14	135.0	134.9	135.0	134.9	135.3	1,800	135.14	0.04%
2015-04-27	0	135.0	134.8	135.0	135.1	135.3	1,100	148,760	135.24	134.9	134.8	134.9	135.1	135.3	1,100	135.24	-0.18%
2015-04-24	0	135.2	135.1	135.4	135.2	135.2	100	13,520	135.20	135.2	135.1	135.4	135.2	135.2	100	135.20	0.19%
2015-04-23	0	135.0	135.0	135.1	135.0	135.0	40	5,398	134.95	134.9	134.9	135.1	134.9	134.9	40	134.95	0.30%
2015-04-22	0	134.6	134.6	134.7	134.3	134.3	100	13,430	134.30	134.6	134.6	134.7	134.3	134.3	100	134.30	0.34%
2015-04-21	0	134.1	134.1	134.3	134.1	134.1	100	13,410	134.10	134.1	134.1	134.3	134.1	134.1	100	134.10	0.22%
2015-04-20	0	133.8	133.7	133.8	133.8	133.9	150	20,072	133.81	133.8	133.7	133.8	133.8	133.9	150	133.81	-0.15%
2015-04-17	0	134.0	134.0	134.0	134.0	134.2	1,200	160,865	134.05	134.0	133.9	134.0	134.0	134.2	1,200	134.05	0.37%
2015-04-16	0	133.5	133.5	133.7	133.4	133.4	100	13,335	133.35	133.5	133.5	133.6	133.4	133.4	100	133.35	0.19%
2015-04-15	0	133.3	133.3	133.4	133.2	133.2	100	13,315	133.15	133.3	133.3	133.4	133.1	133.1	100	133.15	0.23%
2015-04-14	0	133.0	132.9	133.0	133.1	133.1	150	19,965	133.10	132.9	132.9	132.9	133.1	133.1	150	133.10	-0.04%
2015-04-13	0	133.0	133.0	133.0	133.0	133.0	190	25,270	133.00	133.0	132.9	133.0	133.0	133.0	190	133.00	-0.11%
2015-04-10	0	133.2	133.1	133.2	133.2	133.2	100	13,320	133.20	133.1	133.1	133.1	133.2	133.2	100	133.20	-0.11%
2015-04-09	0	133.3	133.2	133.3	133.3	133.4	310	41,334	133.34	133.3	133.2	133.3	133.3	133.4	310	133.34	-0.15%
2015-04-08	0	133.5	133.5	133.5	-	-	0	0	-	133.5	133.4	133.5	-	-	0	-	-0.04%
2015-04-02	0	133.6	133.5	133.7	133.6	133.6	100	13,355	133.55	133.6	133.4	133.6	133.6	133.6	100	133.55	0.00%
2015-04-01	0	133.6	133.4	133.6	-	-	0	0	-	133.6	133.4	133.6	-	-	0	-	-0.34%
2015-03-31	0	134.0	133.9	134.0	134.0	134.1	150	20,110	134.07	134.0	133.9	134.0	134.0	134.1	150	134.07	-0.07%
2015-03-30	0	134.1	134.0	134.1	-	-	0	0	-	134.1	133.9	134.1	-	-	0	-	0.00%
2015-03-27	0	134.1	134.0	134.1	134.4	134.4	100	13,440	134.40	134.1	133.9	134.1	134.4	134.4	100	134.40	-0.30%
2015-03-26	0	134.5	134.4	134.5	134.5	134.5	250	33,625	134.50	134.5	134.4	134.5	134.5	134.5	250	134.50	-0.07%
2015-03-25	0	134.6	134.5	134.6	134.6	134.6	250	33,650	134.60	134.6	134.5	134.6	134.6	134.6	250	134.60	-0.19%
2015-03-24	0	134.9	134.8	135.0	134.9	135.1	110	14,836	134.87	134.9	134.8	134.9	134.9	135.1	110	134.87	-0.07%
2015-03-23	0	135.0	134.9	135.1	135.0	135.0	100	13,495	134.95	134.9	134.9	135.1	134.9	134.9	100	134.95	0.26%
2015-03-20	0	134.6	134.4	134.9	-	-	0	0	-	134.6	134.4	134.9	-	-	0	-	0.00%
2015-03-19	0	134.6	134.5	134.6	134.5	134.6	550	74,015	134.57	134.6	134.4	134.6	134.4	134.6	550	134.57	0.22%
2015-03-18	0	134.3	134.3	134.5	-	-	0	0	-	134.3	134.3	134.4	-	-	0	-	0.30%
2015-03-17	0	133.9	133.8	134.0	133.8	133.9	450	60,230	133.84	133.9	133.8	134.0	133.8	133.9	450	133.84	0.00%
2015-03-16	0	133.9	133.8	134.0	-	-	0	0	-	133.9	133.8	133.9	-	-	0	-	0.00%
2015-03-13	0	133.9	133.9	134.0	-	-	0	0	-	133.9	133.9	134.0	-	-	0	-	0.00%
2015-03-12	0	133.9	133.8	133.9	133.6	133.9	110	14,694	133.58	133.9	133.8	133.9	133.6	133.9	110	133.58	0.34%
2015-03-11	0	133.5	133.4	133.6	133.3	133.8	710	94,782	133.50	133.4	133.4	133.6	133.3	133.8	710	133.50	-0.41%
2015-03-10	0	134.0	133.9	134.0	-	-	0	0	-	134.0	133.9	134.0	-	-	0	-	-0.19%
2015-03-09	0	134.3	134.1	134.3	134.2	134.3	200	26,840	134.20	134.3	134.1	134.3	134.1	134.3	200	134.20	-0.19%
2015-03-06	0	134.5	134.5	134.7	134.3	134.3	50	6,715	134.30	134.5	134.5	134.7	134.3	134.3	50	134.30	0.15%
2015-03-05	0	134.3	134.1	134.4	-	-	0	0	-	134.3	134.1	134.4	-	-	0	-	0.00%
2015-03-04	0	134.3	134.1	134.4	-	-	0	0	-	134.3	134.1	134.4	-	-	0	-	0.00%
2015-03-03	0	134.3	134.2	134.3	-	-	0	0	-	134.3	134.1	134.3	-	-	0	-	-0.37%
2015-03-02	0	134.8	134.7	135.0	-	-	0	0	-	134.8	134.7	134.9	-	-	0	-	0.00%
2015-02-27	0	134.8	134.7	134.9	134.8	134.8	100	13,480	134.80	134.8	134.7	134.9	134.8	134.8	100	134.80	-0.15%
2015-02-26	0	135.0	135.0	135.2	135.0	135.1	500	67,515	135.03	135.0	135.0	135.2	135.0	135.1	500	135.03	-0.11%
2015-02-25	0	135.2	135.0	135.2	-	-	0	0	-	135.1	134.9	135.1	-	-	0	-	-0.04%
2015-02-24	0	135.2	135.1	135.3	-	-	0	0	-	135.2	135.1	135.3	-	-	0	-	0.00%
2015-02-23	0	135.2	135.2	135.3	-	-	0	0	-	135.2	135.1	135.3	-	-	0	-	0.00%
2015-02-18	0	135.2	135.2	135.4	-	-	0	0	-	135.2	135.1	135.4	-	-	0	-	0.00%
2015-02-17	0	135.2	135.2	135.3	-	-	0	0	-	135.2	135.1	135.3	-	-	0	-	0.00%
2015-02-16	0	135.2	135.2	135.4	135.2	135.4	2,050	277,357	135.30	135.2	135.2	135.4	135.2	135.4	2,050	135.30	-0.04%
2015-02-13	0	135.3	135.3	135.3	-	-	0	0	-	135.3	135.3	135.3	-	-	0	-	0.30%
2015-02-12	0	134.9	134.9	134.9	134.7	134.9	210	28,303	134.78	134.9	134.9	134.9	134.6	134.9	210	134.78	0.19%
2015-02-11	0	134.6	134.6	134.7	-	-	0	0	-	134.6	134.6	134.7	-	-	0	-	0.04%
2015-02-10	0	134.6	134.4	134.6	134.4	134.6	930	125,027	134.44	134.6	134.4	134.6	134.4	134.6	930	134.44	0.11%
2015-02-09	0	134.4	134.4	134.4	134.4	134.4	550	73,920	134.40	134.4	134.4	134.4	134.4	134.4	550	134.40	-0.19%
2015-02-06	0	134.7	134.6	134.7	134.5	134.7	650	87,502	134.62	134.6	134.6	134.7	134.4	134.6	650	134.62	0.22%
2015-02-05	0	134.4	134.2	134.4	134.2	134.4	800	107,385	134.23	134.4	134.1	134.4	134.1	134.4	800	134.23	-0.19%
2015-02-04	0	134.6	134.5	134.7	134.6	134.6	100	13,460	134.60	134.6	134.5	134.6	134.6	134.6	100	134.60	0.52%
2015-02-03	0	133.9	133.8	133.9	133.7	133.9	350	46,845	133.84	133.9	133.8	133.9	133.7	133.9	350	133.84	0.11%
2015-02-02	0	133.8	133.6	133.8	133.8	134.0	350	46,857	133.88	133.8	133.6	133.8	133.8	134.0	350	133.88	-0.30%
2015-01-30	0	134.2	133.9	134.2	-	-	0	0	-	134.1	133.9	134.1	-	-	0	-	-0.26%
2015-01-29	0	134.5	134.4	134.5	-	-	0	0	-	134.5	134.4	134.5	-	-	0	-	-0.26%
2015-01-28	0	134.9	134.9	135.0	134.9	134.9	1,000	134,875	134.88	134.9	134.9	134.9	134.9	134.9	1,000	134.88	0.07%
2015-01-27	0	134.8	134.8	134.8	-	-	0	0	-	134.8	134.8	134.8	-	-	0	-	0.11%
2015-01-26	0	134.6	134.5	134.6	134.7	134.7	150	20,200	134.67	134.6	134.4	134.6	134.6	134.7	150	134.67	-0.30%
2015-01-23	0	135.0	135.0	135.0	135.1	135.2	100	13,515	135.15	135.0	134.9	135.0	135.1	135.2	100	135.15	-0.26%
2015-01-22	0	135.4	135.3	135.4	135.3	135.4	1,380	186,718	135.30	135.4	135.3	135.4	135.3	135.4	1,380	135.30	0.45%
2015-01-21	0	134.8	134.7	134.8	-	-	0	0	-	134.8	134.6	134.8	-	-	0	-	-0.15%
2015-01-20	0	135.0	134.7	135.0	135.1	135.2	500	67,575	135.15	134.9	134.7	134.9	135.1	135.2	500	135.15	0.19%
2015-01-19	0	134.7	134.7	134.8	134.6	134.8	950	127,977	134.71	134.7	134.7	134.8	134.6	134.8	950	134.71	-0.07%
2015-01-16	0	134.8	134.8	134.8	134.8	134.9	1,250	168,462	134.77	134.8	134.8	134.8	134.8	134.9	1,250	134.77	-0.22%
2015-01-15	0	135.1	135.1	135.2	135.0	135.1	1,150	155,352	135.09	135.1	135.1	135.1	135.0	135.1	1,150	135.09	0.37%
2015-01-14	0	134.6	134.6	134.6	134.6	134.6	50	6,730	134.60	134.6	134.6	134.6	134.6	134.6	50	134.60	0.11%
2015-01-13	0	134.5	134.4	134.5	134.5	134.5	50	6,722	134.44	134.4	134.4	134.4	134.4	134.4	50	134.44	0.07%
2015-01-12	0	134.4	134.3	134.4	134.3	134.4	1,040	139,670	134.30	134.4	134.3	134.4	134.3	134.4	1,040	134.30	0.26%
2015-01-09	0	134.0	134.0	134.1	134.0	134.0	100	13,400	134.00	134.0	134.0	134.1	134.0	134.0	100	134.00	0.04%
2015-01-08	0	134.0	133.9	134.0	-	-	0	0	-	133.9	133.9	133.9	-	-	0	-	-0.15%
2015-01-07	0	134.2	134.1	134.2	-	-	0	0	-	134.1	134.1	134.2	-	-	0	-	0.00%
2015-01-06	0	134.2	134.2	134.2	133.9	134.2	2,750	368,702	134.07	134.1	134.1	134.2	133.9	134.1	2,750	134.07	0.07%
2015-01-05	0	134.1	134.1	134.2	133.8	134.1	6,450	863,472	133.87	134.1	134.1	134.2	133.8	134.1	6,450	133.87	0.00%
2015-01-02	0	134.1	134.0	134.1	134.2	134.2	100	13,415	134.15	134.1	133.9	134.1	134.1	134.1	100	134.15	-0.11%
2014-12-31	0	134.2	134.2	134.3	134.1	134.3	7,550	1,012,952	134.17	134.2	134.2	134.3	134.1	134.3	7,550	134.17	0.52%
2014-12-30	0	133.5	133.5	133.7	133.3	133.6	7,600	1,014,075	133.43	133.5	133.5	133.6	133.3	133.6	7,600	133.43	0.15%
2014-12-29	0	133.3	133.3	133.4	133.3	133.4	150	20,000	133.33	133.3	133.3	133.4	133.3	133.4	150	133.33	0.19%
2014-12-24	0	133.1	133.1	133.1	133.1	133.4	150	19,975	133.17	133.1	133.1	133.1	133.1	133.4	150	133.17	0.45%
2014-12-23	0	132.5	132.5	132.5	-	-	0	0	-	132.4	132.4	132.5	-	-	0	-	0.04%
2014-12-22	0	132.4	132.3	132.4	132.4	132.6	2,650	351,252	132.55	132.4	132.3	132.4	132.4	132.6	2,650	132.55	-0.30%
2014-12-19	0	132.8	132.8	133.0	132.8	133.0	1,000	132,855	132.86	132.8	132.8	132.9	132.8	132.9	1,000	132.86	-0.23%
2014-12-18	0	133.1	133.1	133.1	133.4	133.5	200	26,685	133.43	133.1	133.1	133.1	133.4	133.4	200	133.43	-0.22%
2014-12-17	0	133.4	133.4	133.4	133.4	133.4	800	106,720	133.40	133.4	133.4	133.4	133.4	133.4	800	133.40	0.19%
2014-12-16	0	133.2	133.1	133.3	133.2	133.3	500	66,605	133.21	133.1	133.1	133.3	133.1	133.3	500	133.21	0.08%
2014-12-15	0	133.1	133.1	133.2	133.1	133.1	100	13,305	133.05	133.1	133.1	133.2	133.1	133.1	100	133.05	0.04%
2014-12-12	0	133.0	132.9	133.0	133.0	133.0	150	19,950	133.00	133.0	132.9	133.0	133.0	133.0	150	133.00	-0.37%
2014-12-11	0	133.5	133.5	133.5	-	-	0	0	-	133.5	133.4	133.5	-	-	0	-	0.00%
2014-12-10	0	133.5	133.5	133.6	132.7	133.2	2,720	361,456	132.89	133.5	133.5	133.6	132.6	133.1	2,720	132.89	1.14%
2014-12-09	0	132.0	131.9	132.3	132.0	133.4	1,920	254,124	132.36	132.0	131.9	132.3	132.0	133.4	1,920	132.36	-1.16%
2014-12-08	0	133.6	133.5	133.6	133.7	133.7	210	28,066	133.65	133.6	133.4	133.6	133.6	133.6	210	133.65	-0.34%
2014-12-05	0	134.0	134.0	134.0	134.0	134.2	2,250	301,515	134.01	134.0	133.9	134.0	133.9	134.1	2,250	134.01	-0.15%
2014-12-04	0	134.2	134.2	134.2	134.3	135.1	1,250	168,287	134.63	134.2	134.1	134.2	134.3	135.1	1,250	134.63	-0.41%
2014-12-03	0	134.8	134.7	134.8	133.6	135.6	4,470	601,087	134.47	134.8	134.7	134.8	133.6	135.6	4,470	134.47	-0.66%
2014-12-02	0	135.7	135.6	135.7	135.7	135.9	510	69,237	135.76	135.6	135.6	135.6	135.6	135.9	510	135.76	-0.29%
2014-12-01	0	136.1	136.0	136.1	136.1	136.3	950	129,370	136.18	136.1	136.0	136.1	136.1	136.3	950	136.18	0.18%
2014-11-28	0	135.8	135.8	135.8	135.8	136.0	560	76,090	135.88	135.8	135.8	135.8	135.8	136.0	560	135.88	-0.37%
2014-11-27	0	136.3	136.2	136.3	136.4	136.7	1,290	176,156	136.56	136.3	136.2	136.3	136.4	136.7	1,290	136.56	-0.26%
2014-11-26	0	136.7	136.7	137.0	136.2	136.6	2,850	388,377	136.27	136.6	136.6	136.9	136.2	136.6	2,850	136.27	0.48%
2014-11-25	0	136.0	136.0	136.6	135.8	136.4	1,370	186,463	136.10	136.0	136.0	136.6	135.8	136.4	1,370	136.10	-0.07%
2014-11-24	0	136.1	136.1	136.1	136.4	136.4	300	40,905	136.35	136.1	136.1	136.1	136.4	136.4	300	136.35	0.29%
2014-11-21	0	135.7	135.7	136.0	135.3	135.4	830	112,339	135.35	135.7	135.7	135.9	135.3	135.4	830	135.35	0.37%
2014-11-20	0	135.2	135.2	135.3	135.2	135.7	5,200	703,860	135.36	135.2	135.2	135.3	135.1	135.6	5,200	135.36	-0.95%
2014-11-19	0	136.5	136.5	136.5	136.6	136.8	500	68,340	136.68	136.5	136.4	136.5	136.6	136.8	500	136.68	-0.22%
2014-11-18	0	136.8	136.8	136.9	136.0	136.7	720	98,203	136.39	136.8	136.8	136.9	136.0	136.7	720	136.39	0.59%
2014-11-17	0	136.0	136.0	136.0	136.0	136.5	11,210	1,526,178	136.14	136.0	135.9	136.0	136.0	136.4	11,210	136.14	-0.37%
2014-11-14	0	136.5	136.5	136.6	136.5	136.9	1,180	161,253	136.66	136.5	136.5	136.6	136.5	136.9	1,180	136.66	-0.40%
2014-11-13	0	137.1	137.0	137.1	137.1	137.2	340	46,600	137.06	137.1	137.0	137.1	137.1	137.2	340	137.06	-0.07%
2014-11-12	0	137.2	137.2	137.2	137.0	137.6	12,580	1,727,572	137.33	137.1	137.1	137.2	137.0	137.6	12,580	137.33	-0.22%
2014-11-11	0	137.5	137.4	137.5	137.5	138.1	4,060	559,783	137.88	137.4	137.4	137.4	137.4	138.1	4,060	137.88	-0.11%
2014-11-10	0	137.6	137.6	137.6	137.2	137.7	2,200	302,882	137.67	137.6	137.6	137.6	137.1	137.7	2,200	137.67	0.47%
2014-11-07	0	137.0	137.0	137.0	136.7	137.1	1,550	212,098	136.84	136.9	136.9	137.0	136.7	137.1	1,550	136.84	0.22%
2014-11-06	0	136.7	136.7	136.7	136.6	136.8	12,200	1,666,590	136.61	136.6	136.6	136.7	136.6	136.8	12,200	136.61	-0.11%
2014-11-05	0	136.8	136.8	136.9	136.6	136.8	760	103,835	136.63	136.8	136.8	136.9	136.6	136.8	760	136.63	0.44%
2014-11-04	0	136.2	136.2	136.3	135.8	136.0	350	47,547	135.85	136.2	136.2	136.3	135.8	136.0	350	135.85	0.33%
2014-11-03	0	135.8	135.8	135.8	135.8	136.0	810	110,027	135.84	135.8	135.8	135.8	135.8	136.0	810	135.84	0.26%
2014-10-31	0	135.4	135.4	135.7	135.4	135.4	160	21,656	135.35	135.4	135.4	135.6	135.4	135.4	160	135.35	-0.04%
2014-10-30	0	135.5	135.4	135.5	-	-	0	0	-	135.4	135.4	135.4	-	-	0	-	-0.15%
2014-10-29	0	135.7	135.6	135.7	135.2	135.7	1,610	217,959	135.38	135.6	135.6	135.6	135.2	135.7	1,610	135.38	0.30%
2014-10-28	0	135.3	135.3	135.3	135.2	135.2	660	89,199	135.15	135.3	135.3	135.3	135.1	135.1	660	135.15	0.52%
2014-10-27	0	134.6	134.5	134.6	134.6	134.6	60	8,073	134.55	134.6	134.5	134.6	134.6	134.6	60	134.55	-0.04%
2014-10-24	0	134.6	134.6	134.6	134.5	134.9	3,740	503,293	134.57	134.6	134.6	134.6	134.5	134.9	3,740	134.57	0.00%
2014-10-23	0	134.6	134.6	134.6	-	-	0	0	-	134.6	134.6	134.6	-	-	0	-	-0.48%
2014-10-22	0	135.3	135.2	135.3	135.3	135.8	17,470	2,364,197	135.33	135.3	135.2	135.3	135.3	135.8	17,470	135.33	-0.18%
2014-10-21	0	13.55	13.50	13.55	13.55	13.70	17,300	235,160	13.593	135.5	135.0	135.5	135.5	137.0	1,730	135.93	0.37%
2014-10-20	0	13.50	13.50	13.55	13.50	13.50	29,300	395,550	13.500	135.0	135.0	135.5	135.0	135.0	2,930	135.00	0.75%
2014-10-17	0	13.40	13.35	13.40	-	-	0	0	-	134.0	133.5	134.0	-	-	0	-	-0.37%
2014-10-16	0	13.45	13.35	13.45	13.40	13.50	18,200	244,600	13.440	134.5	133.5	134.5	134.0	135.0	1,820	134.40	0.37%
2014-10-15	0	13.40	13.35	13.45	13.40	13.40	27,600	369,840	13.400	134.0	133.5	134.5	134.0	134.0	2,760	134.00	0.37%
2014-10-14	0	13.35	13.35	13.40	13.30	13.45	44,000	587,600	13.355	133.5	133.5	134.0	133.0	134.5	4,400	133.55	0.75%
2014-10-13	0	13.25	13.20	13.30	13.25	13.30	11,100	147,080	13.250	132.5	132.0	133.0	132.5	133.0	1,110	132.50	0.00%
2014-10-10	0	13.25	13.20	13.30	13.25	13.30	1,100	14,580	13.255	132.5	132.0	133.0	132.5	133.0	110	132.55	0.00%
2014-10-09	0	13.25	13.20	13.30	13.25	13.30	15,000	198,900	13.260	132.5	132.0	133.0	132.5	133.0	1,500	132.60	0.00%
2014-10-08	0	13.25	13.20	13.30	13.20	13.25	17,900	237,080	13.245	132.5	132.0	133.0	132.0	132.5	1,790	132.45	0.38%
2014-10-07	0	13.20	13.15	13.30	-	-	0	0	-	132.0	131.5	133.0	-	-	0	-	0.00%
2014-10-06	0	13.20	13.15	13.30	-	-	0	0	-	132.0	131.5	133.0	-	-	0	-	0.00%
2014-10-03	0	13.20	13.20	13.30	-	-	0	0	-	132.0	132.0	133.0	-	-	0	-	0.00%
2014-09-30	0	13.20	13.10	13.20	-	-	0	0	-	132.0	131.0	132.0	-	-	0	-	0.00%
2014-09-29	0	13.20	13.15	13.20	13.20	13.20	13,400	176,830	13.196	132.0	131.5	132.0	132.0	132.0	1,340	131.96	0.00%
2014-09-26	0	13.20	13.20	13.25	-	-	0	0	-	132.0	132.0	132.5	-	-	0	-	0.00%
2014-09-25	0	13.20	13.10	13.30	-	-	0	0	-	132.0	131.0	133.0	-	-	0	-	0.00%
2014-09-24	0	13.20	13.15	13.20	13.30	13.30	42,000	558,600	13.300	132.0	131.5	132.0	133.0	133.0	4,200	133.00	0.00%
2014-09-23	0	13.20	13.20	13.30	-	-	0	0	-	132.0	132.0	133.0	-	-	0	-	0.00%
2014-09-22	0	13.20	13.20	13.30	-	-	0	0	-	132.0	132.0	133.0	-	-	0	-	0.38%
2014-09-19	0	13.15	13.15	13.30	-	-	0	0	-	131.5	131.5	133.0	-	-	0	-	0.38%
2014-09-18	0	13.10	13.00	13.15	13.10	13.15	22,200	290,830	13.100	131.0	130.0	131.5	131.0	131.5	2,220	131.00	0.38%
2014-09-17	0	13.05	13.05	13.15	-	-	0	0	-	130.5	130.5	131.5	-	-	0	-	0.38%
2014-09-16	0	13.00	12.95	13.15	13.00	13.00	900	11,700	13.000	130.0	129.5	131.5	130.0	130.0	90	130.00	-0.38%
2014-09-15	0	13.05	13.00	13.05	13.05	13.15	3,600	47,130	13.092	130.5	130.0	130.5	130.5	131.5	360	130.92	0.00%
2014-09-12	0	13.05	13.05	13.10	13.00	13.00	1,500	19,500	13.000	130.5	130.5	131.0	130.0	130.0	150	130.00	0.00%
2014-09-11	0	13.05	13.00	13.10	-	-	0	0	-	130.5	130.0	131.0	-	-	0	-	0.00%
2014-09-10	0	13.05	13.00	13.05	13.05	13.10	37,800	493,390	13.053	130.5	130.0	130.5	130.5	131.0	3,780	130.53	0.00%
2014-09-08	0	13.05	13.00	13.05	13.05	13.10	43,800	572,685	13.075	130.5	130.0	130.5	130.5	131.0	4,380	130.75	0.00%
2014-09-05	0	13.05	13.05	13.10	13.05	13.05	1,900	24,795	13.050	130.5	130.5	131.0	130.5	130.5	190	130.50	0.00%
2014-09-04	0	13.05	13.05	13.10	13.05	13.05	1,900	24,795	13.050	130.5	130.5	131.0	130.5	130.5	190	130.50	0.00%
2014-09-03	0	13.05	13.00	13.05	13.05	13.05	1,400	18,270	13.050	130.5	130.0	130.5	130.5	130.5	140	130.50	0.00%
2014-09-02	0	13.05	13.00	13.10	-	-	0	0	-	130.5	130.0	131.0	-	-	0	-	0.00%
2014-09-01	0	13.05	13.00	13.10	13.05	13.05	4,900	63,945	13.050	130.5	130.0	131.0	130.5	130.5	490	130.50	0.00%
2014-08-29	0	13.05	13.00	13.05	-	-	0	0	-	130.5	130.0	130.5	-	-	0	-	0.00%
2014-08-28	0	13.05	13.05	13.10	13.05	13.05	4,800	62,640	13.050	130.5	130.5	131.0	130.5	130.5	480	130.50	0.38%
2014-08-27	0	13.00	13.00	13.25	-	-	0	0	-	130.0	130.0	132.5	-	-	0	-	0.00%
2014-08-26	0	13.00	13.00	13.05	-	-	0	0	-	130.0	130.0	130.5	-	-	0	-	0.00%
2014-08-25	0	13.00	13.00	13.05	-	-	0	0	-	130.0	130.0	130.5	-	-	0	-	0.00%
2014-08-22	0	13.00	13.00	13.05	-	-	0	0	-	130.0	130.0	130.5	-	-	0	-	0.00%
2014-08-21	0	13.00	12.95	13.00	13.00	13.05	52,600	683,805	13.000	130.0	129.5	130.0	130.0	130.5	5,260	130.00	0.00%
2014-08-20	0	13.00	13.00	13.05	-	-	0	0	-	130.0	130.0	130.5	-	-	0	-	0.00%
2014-08-19	0	13.00	13.00	13.10	13.00	13.05	5,800	75,640	13.041	130.0	130.0	131.0	130.0	130.5	580	130.41	0.00%
2014-08-18	0	13.00	13.00	13.05	13.00	13.05	8,000	104,350	13.044	130.0	130.0	130.5	130.0	130.5	800	130.44	0.00%
2014-08-15	0	13.00	13.00	13.05	-	-	0	0	-	130.0	130.0	130.5	-	-	0	-	0.00%
2014-08-14	0	13.00	13.00	13.05	13.00	13.00	10,000	130,000	13.000	130.0	130.0	130.5	130.0	130.0	1,000	130.00	0.39%
2014-08-13	0	12.95	12.95	13.00	12.95	12.95	1,000	12,950	12.950	129.5	129.5	130.0	129.5	129.5	100	129.50	-0.38%
2014-08-12	0	13.00	12.90	13.00	13.00	13.00	1,000	13,000	13.000	130.0	129.0	130.0	130.0	130.0	100	130.00	0.00%
2014-08-11	0	13.00	12.90	13.00	13.00	13.00	10,000	130,000	13.000	130.0	129.0	130.0	130.0	130.0	1,000	130.00	0.39%
2014-08-08	0	12.95	12.85	12.95	-	-	0	0	-	129.5	128.5	129.5	-	-	0	-	-0.38%
2014-08-07	0	13.00	12.95	13.00	12.85	13.00	992,400	12,831,350	12.930	130.0	129.5	130.0	128.5	130.0	99,240	129.30	0.00%
2014-08-06	0	13.00	12.90	13.05	12.95	13.00	156,400	2,031,550	12.989	130.0	129.0	130.5	129.5	130.0	15,640	129.89	0.39%
2014-08-05	0	12.95	12.85	12.95	12.90	12.95	336,700	4,348,805	12.916	129.5	128.5	129.5	129.0	129.5	33,670	129.16	0.00%
2014-08-04	0	12.95	12.95	13.00	-	-	0	0	-	129.5	129.5	130.0	-	-	0	-	0.00%
2014-08-01	0	12.95	12.90	12.95	12.90	12.95	24,800	320,310	12.916	129.5	129.0	129.5	129.0	129.5	2,480	129.16	0.78%
2014-07-31	0	12.85	12.80	12.90	12.85	12.85	11,000	141,350	12.850	128.5	128.0	129.0	128.5	128.5	1,100	128.50	-0.39%
2014-07-30	0	12.90	12.90	12.95	12.90	12.90	17,100	220,590	12.900	129.0	129.0	129.5	129.0	129.0	1,710	129.00	0.39%
2014-07-29	0	12.85	12.80	12.90	-	-	0	0	-	128.5	128.0	129.0	-	-	0	-	0.00%
2014-07-28	0	12.85	12.80	12.90	-	-	0	0	-	128.5	128.0	129.0	-	-	0	-	0.00%
2014-07-25	0	12.85	12.75	12.85	12.85	12.85	10,000	128,500	12.850	128.5	127.5	128.5	128.5	128.5	1,000	128.50	0.39%
2014-07-24	0	12.80	12.80	12.85	12.80	12.80	27,500	352,000	12.800	128.0	128.0	128.5	128.0	128.0	2,750	128.00	0.39%
2014-07-23	0	12.75	12.70	12.80	-	-	0	0	-	127.5	127.0	128.0	-	-	0	-	0.00%
2014-07-22	0	12.75	12.70	12.75	-	-	0	0	-	127.5	127.0	127.5	-	-	0	-	0.00%
2014-07-21	0	12.75	12.70	12.75	-	-	0	0	-	127.5	127.0	127.5	-	-	0	-	0.00%
2014-07-18	0	12.75	12.75	12.80	12.70	12.75	35,000	445,850	12.739	127.5	127.5	128.0	127.0	127.5	3,500	127.39	0.00%
2014-07-17	0	12.75	12.70	12.80	12.75	12.75	20,000	255,000	12.750	127.5	127.0	128.0	127.5	127.5	2,000	127.50	-0.39%
2014-07-16	0	12.80	12.75	12.80	-	-	0	0	-	128.0	127.5	128.0	-	-	0	-	0.00%
2014-07-15	0	12.80	12.75	12.80	12.80	12.80	103,500	1,324,800	12.800	128.0	127.5	128.0	128.0	128.0	10,350	128.00	-0.39%
2014-07-14	0	12.85	12.80	12.85	-	-	0	0	-	128.5	128.0	128.5	-	-	0	-	0.00%
2014-07-11	0	12.85	12.85	12.90	12.85	12.85	1,500	19,275	12.850	128.5	128.5	129.0	128.5	128.5	150	128.50	0.00%
2014-07-10	0	12.85	12.85	12.90	12.85	12.85	1,500	19,275	12.850	128.5	128.5	129.0	128.5	128.5	150	128.50	0.00%
2014-07-09	0	12.85	12.85	12.90	12.80	12.85	12,000	153,700	12.808	128.5	128.5	129.0	128.0	128.5	1,200	128.08	0.00%
2014-07-08	0	12.85	12.85	12.90	12.80	12.80	200	2,560	12.800	128.5	128.5	129.0	128.0	128.0	20	128.00	0.00%
2014-07-07	0	12.85	12.80	12.85	-	-	0	0	-	128.5	128.0	128.5	-	-	0	-	0.00%
2014-07-04	0	12.85	12.80	12.85	-	-	0	0	-	128.5	128.0	128.5	-	-	0	-	0.00%
2014-07-03	0	12.85	12.80	12.85	12.85	12.85	4,000	51,400	12.850	128.5	128.0	128.5	128.5	128.5	400	128.50	0.00%
2014-07-02	0	12.85	12.85	12.90	-	-	0	0	-	128.5	128.5	129.0	-	-	0	-	0.00%
2014-06-30	0	12.85	12.85	12.95	-	-	0	0	-	128.5	128.5	129.5	-	-	0	-	0.00%
2014-06-27	0	12.85	12.80	12.85	12.85	12.90	2,000	25,760	12.880	128.5	128.0	128.5	128.5	129.0	200	128.80	0.00%
2014-06-26	0	12.85	12.80	12.85	12.85	12.95	1,000	12,870	12.870	128.5	128.0	128.5	128.5	129.5	100	128.70	0.00%
2014-06-25	0	12.85	12.80	12.90	12.85	12.85	5,000	64,250	12.850	128.5	128.0	129.0	128.5	128.5	500	128.50	0.00%
2014-06-24	0	12.85	12.85	12.95	12.80	12.80	1,000	12,800	12.800	128.5	128.5	129.5	128.0	128.0	100	128.00	0.00%
2014-06-23	0	12.85	12.80	12.90	-	-	0	0	-	128.5	128.0	129.0	-	-	0	-	0.00%
2014-06-20	0	12.85	12.80	12.85	12.90	12.90	100	1,290	12.900	128.5	128.0	128.5	129.0	129.0	10	129.00	-0.39%
2014-06-19	0	12.90	12.80	12.90	-	-	0	0	-	129.0	128.0	129.0	-	-	0	-	0.00%
2014-06-18	0	12.90	12.80	12.90	12.90	12.90	100	1,290	12.900	129.0	128.0	129.0	129.0	129.0	10	129.00	0.00%
2014-06-17	0	12.90	12.80	12.95	-	-	0	0	-	129.0	128.0	129.5	-	-	0	-	0.00%
2014-06-16	0	12.90	12.80	12.90	-	-	0	0	-	129.0	128.0	129.0	-	-	0	-	0.00%
2014-06-13	0	12.90	12.80	12.95	-	-	0	0	-	129.0	128.0	129.5	-	-	0	-	0.00%
2014-06-12	0	12.90	12.90	12.95	-	-	0	0	-	129.0	129.0	129.5	-	-	0	-	0.39%
2014-06-11	0	12.85	12.80	12.85	-	-	0	0	-	128.5	128.0	128.5	-	-	0	-	0.00%
2014-06-10	0	12.85	12.85	12.95	12.85	12.90	10,000	128,505	12.851	128.5	128.5	129.5	128.5	129.0	1,000	128.51	0.00%
2014-06-09	0	12.85	12.85	12.90	-	-	0	0	-	128.5	128.5	129.0	-	-	0	-	0.39%
2014-06-06	0	12.80	12.75	12.85	-	-	0	0	-	128.0	127.5	128.5	-	-	0	-	0.00%
2014-06-05	0	12.80	12.75	12.85	12.80	12.80	10,000	128,000	12.800	128.0	127.5	128.5	128.0	128.0	1,000	128.00	0.00%
2014-06-04	0	12.80	12.80	12.90	-	-	0	0	-	128.0	128.0	129.0	-	-	0	-	0.00%
2014-06-03	0	12.80	12.75	12.80	12.70	12.80	2,100	26,680	12.705	128.0	127.5	128.0	127.0	128.0	210	127.05	0.39%
2014-05-30	0	12.75	12.70	12.80	12.75	12.85	13,000	166,850	12.835	127.5	127.0	128.0	127.5	128.5	1,300	128.35	0.00%
2014-05-29	0	12.75	12.70	12.75	12.75	12.80	1,000	12,795	12.795	127.5	127.0	127.5	127.5	128.0	100	127.95	0.39%
2014-05-28	0	12.70	12.65	12.70	12.70	12.75	700	8,920	12.743	127.0	126.5	127.0	127.0	127.5	70	127.43	0.40%
2014-05-27	0	12.65	12.65	12.75	12.65	12.65	200	2,530	12.650	126.5	126.5	127.5	126.5	126.5	20	126.50	-0.39%
2014-05-26	0	12.70	12.70	12.80	-	-	0	0	-	127.0	127.0	128.0	-	-	0	-	0.00%
2014-05-23	0	12.70	12.65	12.70	-	-	0	0	-	127.0	126.5	127.0	-	-	0	-	0.00%
2014-05-22	0	12.70	12.65	12.75	12.70	12.70	100	1,270	12.700	127.0	126.5	127.5	127.0	127.0	10	127.00	0.00%
2014-05-21	0	12.70	12.65	12.75	-	-	0	0	-	127.0	126.5	127.5	-	-	0	-	0.00%
2014-05-20	0	12.70	12.65	12.70	12.70	12.70	100	1,270	12.700	127.0	126.5	127.0	127.0	127.0	10	127.00	0.40%
2014-05-19	0	12.65	12.65	12.85	12.60	12.80	52,700	670,275	12.719	126.5	126.5	128.5	126.0	128.0	5,270	127.19	-0.39%
2014-05-16	0	12.70	12.60	12.70	-	-	0	0	-	127.0	126.0	127.0	-	-	0	-	0.00%
2014-05-15	0	12.70	12.65	12.70	12.65	12.70	31,000	393,650	12.698	127.0	126.5	127.0	126.5	127.0	3,100	126.98	-0.39%
2014-05-14	0	12.75	12.65	12.75	-	-	0	0	-	127.5	126.5	127.5	-	-	0	-	0.00%
2014-05-13	0	12.75	12.70	12.75	12.65	12.75	600	7,600	12.667	127.5	127.0	127.5	126.5	127.5	60	126.67	0.00%
2014-05-12	0	12.75	12.70	12.75	12.65	12.75	1,200	15,200	12.667	127.5	127.0	127.5	126.5	127.5	120	126.67	0.00%
2014-05-09	0	12.75	12.70	12.75	12.70	12.75	200	2,545	12.725	127.5	127.0	127.5	127.0	127.5	20	127.25	0.79%
2014-05-08	0	12.65	12.55	12.65	12.60	12.65	300	3,785	12.617	126.5	125.5	126.5	126.0	126.5	30	126.17	0.00%
2014-05-07	0	12.65	12.60	12.65	12.65	12.65	6,900	87,285	12.650	126.5	126.0	126.5	126.5	126.5	690	126.50	0.80%
2014-05-05	0	12.55	12.45	12.55	12.55	12.55	100	1,255	12.550	125.5	124.5	125.5	125.5	125.5	10	125.50	0.00%
2014-05-02	0	12.55	12.50	12.55	12.55	12.55	100	1,255	12.550	125.5	125.0	125.5	125.5	125.5	10	125.50	0.00%
2014-04-30	0	12.55	12.50	12.55	12.55	12.55	500	6,275	12.550	125.5	125.0	125.5	125.5	125.5	50	125.50	0.00%
2014-04-29	0	12.55	12.50	12.55	12.55	12.55	1,500	18,825	12.550	125.5	125.0	125.5	125.5	125.5	150	125.50	0.00%
2014-04-28	0	12.55	12.50	12.55	12.55	12.55	10,000	125,500	12.550	125.5	125.0	125.5	125.5	125.5	1,000	125.50	0.00%
2014-04-25	0	12.55	12.50	12.55	12.50	12.55	630,700	7,883,775	12.500	125.5	125.0	125.5	125.0	125.5	63,070	125.00	0.00%
2014-04-24	0	12.55	12.50	12.55	12.50	12.55	3,100	38,755	12.502	125.5	125.0	125.5	125.0	125.5	310	125.02	0.00%
2014-04-23	0	12.55	12.50	12.55	12.55	12.55	200	2,510	12.550	125.5	125.0	125.5	125.5	125.5	20	125.50	0.00%
2014-04-22	0	12.55	12.50	12.55	12.50	12.55	13,200	165,625	12.547	125.5	125.0	125.5	125.0	125.5	1,320	125.47	0.00%
2014-04-17	0	12.55	12.50	12.55	12.55	12.60	620,200	7,783,520	12.550	125.5	125.0	125.5	125.5	126.0	62,020	125.50	0.40%
2014-04-16	0	12.50	12.45	12.50	12.50	12.50	100	1,250	12.500	125.0	124.5	125.0	125.0	125.0	10	125.00	0.00%
2014-04-15	0	12.50	12.45	12.50	-	-	0	0	-	125.0	124.5	125.0	-	-	0	-	0.00%
2014-04-14	0	12.50	12.40	12.50	12.45	12.50	23,300	290,750	12.479	125.0	124.0	125.0	124.5	125.0	2,330	124.79	0.00%
2014-04-11	0	12.50	12.40	12.50	12.50	12.50	200	2,500	12.500	125.0	124.0	125.0	125.0	125.0	20	125.00	0.00%
2014-04-10	0	12.50	12.45	12.50	12.50	12.55	1,100	13,755	12.505	125.0	124.5	125.0	125.0	125.5	110	125.05	-0.40%
2014-04-09	0	12.55	12.45	12.55	12.45	12.65	7,100	88,505	12.465	125.5	124.5	125.5	124.5	126.5	710	124.65	0.40%
2014-04-08	0	12.50	12.40	12.50	-	-	0	0	-	125.0	124.0	125.0	-	-	0	-	0.00%
2014-04-07	0	12.50	12.40	12.50	12.45	12.50	2,200	27,400	12.455	125.0	124.0	125.0	124.5	125.0	220	124.55	0.00%
2014-04-04	0	12.50	12.45	12.50	12.50	12.50	4,200	52,500	12.500	125.0	124.5	125.0	125.0	125.0	420	125.00	-0.40%
2014-04-03	0	12.55	12.50	12.55	12.50	12.55	1,100	13,755	12.505	125.5	125.0	125.5	125.0	125.5	110	125.05	0.00%
2014-04-02	0	12.55	12.50	12.55	12.50	12.55	4,000	50,150	12.538	125.5	125.0	125.5	125.0	125.5	400	125.38	0.00%
2014-04-01	0	12.55	12.50	12.55	12.55	12.55	100	1,255	12.550	125.5	125.0	125.5	125.5	125.5	10	125.50	0.00%
2014-03-31	0	12.55	12.50	12.55	-	-	0	0	-	125.5	125.0	125.5	-	-	0	-	0.00%
2014-03-28	0	12.55	12.50	12.55	-	-	0	0	-	125.5	125.0	125.5	-	-	0	-	0.00%
2014-03-27	0	12.55	12.50	12.55	12.55	12.55	38,100	478,155	12.550	125.5	125.0	125.5	125.5	125.5	3,810	125.50	-0.40%
2014-03-26	0	12.60	12.55	12.60	12.55	12.60	22,000	276,400	12.564	126.0	125.5	126.0	125.5	126.0	2,200	125.64	0.40%
2014-03-25	0	12.55	12.50	12.55	12.55	12.55	1,200	15,060	12.550	125.5	125.0	125.5	125.5	125.5	120	125.50	0.40%
2014-03-24	0	12.50	12.50	12.55	12.45	12.50	16,200	202,490	12.499	125.0	125.0	125.5	124.5	125.0	1,620	124.99	0.00%
2014-03-21	0	12.50	12.50	12.55	12.50	12.50	1,000	12,500	12.500	125.0	125.0	125.5	125.0	125.0	100	125.00	0.00%
2014-03-20	0	12.50	12.50	12.55	12.50	12.55	1,100	13,755	12.505	125.0	125.0	125.5	125.0	125.5	110	125.05	-0.40%
2014-03-19	0	12.55	12.50	12.55	12.55	12.55	100	1,255	12.550	125.5	125.0	125.5	125.5	125.5	10	125.50	-0.40%
2014-03-18	0	12.60	12.55	12.60	12.60	12.65	36,100	455,245	12.611	126.0	125.5	126.0	126.0	126.5	3,610	126.11	-0.40%
2014-03-17	0	12.65	12.60	12.65	12.60	12.65	21,300	269,440	12.650	126.5	126.0	126.5	126.0	126.5	2,130	126.50	0.00%
2014-03-14	0	12.65	12.60	12.70	12.65	12.70	103,200	1,305,540	12.651	126.5	126.0	127.0	126.5	127.0	10,320	126.51

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---