S&P/TSX Composite Index										Latest 30days			Latest 30days
Date	S&P/TSX Composite Index Close	Open	High	Low	Volume	Chg	% Chg	TRIV		Date	S&P/TSX Composite Index Close
01/02/2008	13,926.76	13,907.73	13,945.35	13,833.06	148,683,773	93.7	0.68%	34,524.37		04/22/15	15304.77
01/03/2008	13,978.20	13,906.78	14,037.67	13,877.33	193,893,760	51.44	0.37%	34,652.00		04/23/15	15392.35
01/04/2008	13,778.58	13,874.97	13,978.20	13,769.06	169,909,607	-199.62	-1.43%	34,157.14		04/24/15	15408.33
01/07/2008	13,618.87	13,781.87	13,839.65	13,569.65	195,406,338	-159.71	-1.16%	33,761.23		04/27/15	15344.08
01/08/2008	13,541.75	13,749.03	13,771.16	13,521.80	235,676,018	-77.12	-0.57%	33,570.95		04/28/15	15346.07
01/09/2008	13,579.94	13,528.33	13,586.61	13,414.06	246,848,557	38.19	0.28%	33,665.87		04/29/15	15347.34
01/10/2008	13,642.65	13,501.26	13,683.92	13,436.97	240,158,476	62.71	0.46%	33,823.47		04/30/15	15224.52
01/11/2008	13,632.57	13,586.98	13,679.46	13,568.26	236,679,532	-10.08	-0.07%	33,799.32		05/01/15	15339.77
01/14/2008	13,698.28	13,729.46	13,734.38	13,632.56	208,299,385	65.71	0.48%	33,962.24		05/04/15	15367.47
01/15/2008	13,316.78	13,580.81	13,698.28	13,314.55	263,789,630	-381.5	-2.79%	33,016.63		05/05/15	15173.94
										05/06/15	15023.89
・・・										05/07/15	15088.82
										05/08/15	15170.02
04/22/2015	15,304.77	15,341.92	15,341.92	15,215.87	157,452,666	-41.67	-0.27%	47,070.47		05/11/15	15152.64
04/23/2015	15,392.35	15,285.35	15,425.81	15,266.85	160,971,280	87.58	0.57%	47,340.88		05/12/15	15043.15
04/24/2015	15,408.33	15,406.00	15,440.36	15,367.99	139,733,958	15.98	0.10%	47,390.01		05/13/15	14980.72		From 2008/1/2 to Present
04/27/2015	15,344.08	15,442.32	15,456.35	15,319.58	188,782,915	-64.25	-0.42%	47,192.66		05/14/15	15028.12
04/28/2015	15,346.07	15,340.80	15,348.34	15,278.69	168,472,296	1.99	0.01%	47,213.74		05/15/15	15108.12
04/29/2015	15,347.34	15,288.04	15,363.79	15,242.10	192,321,364	1.27	0.01%	47,231.73		05/19/15	15121.02
04/30/2015	15,224.52	15,324.20	15,324.20	15,192.46	229,900,435	-122.82	-0.80%	46,853.76		05/20/15	15072.83
05/01/2015	15,339.77	15,224.38	15,362.88	15,208.43	158,965,381	115.25	0.76%	47,208.43		05/21/15	15203.61
05/04/2015	15,367.47	15,347.73	15,403.45	15,340.88	150,908,368	27.7	0.18%	47,293.60		05/22/15	15200.76
05/05/2015	15,173.94	15,378.81	15,416.56	15,128.22	204,036,902	-193.53	-1.26%	46,698.98		05/25/15	15187.4
05/06/2015	15,023.89	15,145.48	15,148.51	14,945.01	244,358,748	-150.05	-0.99%	46,237.17		05/26/15	15050.81
05/07/2015	15,088.82	15,016.86	15,103.53	14,934.30	276,978,362	64.93	0.43%	46,437.01		05/27/15	15110.47
05/08/2015	15,170.02	15,141.65	15,200.22	15,099.22	185,148,741	81.2	0.54%	46,686.92		05/28/15	15107
05/11/2015	15,152.64	15,182.17	15,237.18	15,108.85	146,601,409	-17.38	-0.11%	46,633.43		05/29/15	15014.09
05/12/2015	15,043.15	15,127.02	15,127.02	15,026.19	189,066,219	-109.49	-0.72%	46,298.42		06/01/15	15074.13
05/13/2015	14,980.72	15,053.53	15,095.54	14,948.28	191,793,632	-62.43	-0.42%	46,118.83		06/02/15	15104.74
05/14/2015	15,028.12	14,999.61	15,036.82	14,983.97	183,190,197	47.4	0.32%	46,267.12		06/03/15	15154.68
05/15/2015	15,108.12	15,020.34	15,108.12	14,990.72	163,163,448	80	0.53%	46,522.40
05/19/2015	15,121.02	15,115.84	15,159.08	15,063.32	177,612,969	12.9	0.09%	46,568.49
05/20/2015	15,072.83	15,146.70	15,187.02	15,051.70	150,691,574	-48.19	-0.32%	46,422.87
05/21/2015	15,203.61	15,092.25	15,230.72	15,092.25	173,031,711	130.78	0.87%	46,829.70
05/22/2015	15,200.76	15,196.80	15,218.02	15,139.16	122,902,040	-2.85	-0.02%	46,820.92
05/25/2015	15,187.40	15,192.59	15,205.34	15,172.15	37,855,077	-13.36	-0.09%	46,785.93
05/26/2015	15,050.81	15,181.02	15,188.65	14,974.30	148,932,578	-136.59	-0.90%	46,365.17
05/27/2015	15,110.47	15,066.70	15,144.40	15,016.42	147,678,602	59.66	0.40%	46,574.89
05/28/2015	15,107.00	15,110.59	15,161.29	15,005.03	148,946,444	-3.47	-0.02%	46,567.21
05/29/2015	15,014.09	15,096.97	15,118.57	14,956.00	281,160,918	-92.91	-0.62%	46,283.16
06/01/2015	15,074.13	15,040.88	15,078.58	14,982.35	139,629,221	60.04	0.40%	46,468.22
06/02/2015	15,104.74	15,075.90	15,155.65	15,049.54	149,221,083	30.61	0.20%	46,573.37
06/03/2015	15,154.68	15,119.45	15,182.22	15,104.04	154,326,637	49.94	0.33%	46,729.86