Prices and Webb-site Total Returns

HANG SENG BANK, LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00011	1972-06-20	2026-01-14	2026-01-28	Docs

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
2026-01-27	1	-	-	-	-	-	0	0	-	154.3	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	154.3	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	154.3	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	154.3	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	154.3	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	154.3	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	154.3	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	154.3	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	154.3	-	-	-	-	0	-	0.00%
2026-01-14	0	154.3	154.3	154.5	154.3	154.6	62,818,787	9,693,541,614	154.31	154.3	154.3	154.5	154.3	154.6	62,818,787	154.31	0.00%
2026-01-13	0	154.3	154.3	154.4	154.3	154.4	4,933,298	761,310,256	154.32	154.3	154.3	154.4	154.3	154.4	4,933,298	154.32	-0.06%
2026-01-12	0	154.4	154.4	154.5	154.3	154.5	3,882,770	599,275,370	154.34	154.4	154.4	154.5	154.3	154.5	3,882,770	154.34	-0.06%
2026-01-09	0	154.5	154.4	154.5	154.3	154.5	4,323,574	667,308,081	154.34	154.5	154.4	154.5	154.3	154.5	4,323,574	154.34	0.39%
2026-01-08	0	153.9	153.8	153.9	153.8	154.2	1,651,487	254,183,514	153.91	153.9	153.8	153.9	153.8	154.2	1,651,487	153.91	0.07%
2026-01-07	0	153.8	153.8	153.9	153.8	154.0	1,825,009	280,752,774	153.84	153.8	153.8	153.9	153.8	154.0	1,825,009	153.84	-0.13%
2026-01-06	0	154.0	153.9	154.0	153.7	154.0	1,579,248	243,024,007	153.89	154.0	153.9	154.0	153.7	154.0	1,579,248	153.89	0.00%
2026-01-05	0	154.0	153.9	154.0	153.6	154.2	2,053,531	315,944,507	153.85	154.0	153.9	154.0	153.6	154.2	2,053,531	153.85	0.06%
2026-01-02	0	153.9	153.8	153.9	153.3	153.9	2,079,644	319,256,705	153.52	153.9	153.8	153.9	153.3	153.9	2,079,644	153.52	0.26%
2025-12-31	0	153.5	153.4	153.5	153.4	153.6	765,411	117,472,168	153.48	153.5	153.4	153.5	153.4	153.6	765,411	153.48	-0.07%
2025-12-30	0	153.6	153.5	153.6	153.4	153.7	1,039,835	159,638,527	153.52	153.6	153.5	153.6	153.4	153.7	1,039,835	153.52	0.00%
2025-12-29	0	153.6	153.5	153.6	153.5	153.9	976,364	149,996,912	153.63	153.6	153.5	153.6	153.5	153.9	976,364	153.63	-0.19%
2025-12-24	0	153.9	153.7	153.9	153.5	153.9	563,658	86,616,698	153.67	153.9	153.7	153.9	153.5	153.9	563,658	153.67	0.00%
2025-12-23	0	153.9	153.7	153.9	153.5	153.9	942,647	144,864,039	153.68	153.9	153.7	153.9	153.5	153.9	942,647	153.68	0.00%
2025-12-22	0	153.9	153.8	153.9	153.6	153.9	1,090,264	167,594,526	153.72	153.9	153.8	153.9	153.6	153.9	1,090,264	153.72	0.20%
2025-12-19	0	153.6	153.6	153.7	153.6	153.8	1,243,221	190,994,299	153.63	153.6	153.6	153.7	153.6	153.8	1,243,221	153.63	-0.07%
2025-12-18	0	153.7	153.6	153.7	153.5	153.7	1,014,313	155,789,938	153.59	153.7	153.6	153.7	153.5	153.7	1,014,313	153.59	0.07%
2025-12-17	0	153.6	153.5	153.6	153.4	153.6	939,209	144,179,251	153.51	153.6	153.5	153.6	153.4	153.6	939,209	153.51	0.13%
2025-12-16	0	153.4	153.4	153.5	153.4	153.7	1,565,718	240,267,954	153.46	153.4	153.4	153.5	153.4	153.7	1,565,718	153.46	-0.07%
2025-12-15	0	153.5	153.4	153.5	153.1	153.7	1,640,020	251,675,129	153.46	153.5	153.4	153.5	153.1	153.7	1,640,020	153.46	0.33%
2025-12-12	0	153.0	152.9	153.0	152.6	153.1	1,355,289	207,206,301	152.89	153.0	152.9	153.0	152.6	153.1	1,355,289	152.89	0.00%
2025-12-11	0	153.0	152.9	153.0	152.5	153.0	980,297	149,778,321	152.79	153.0	152.9	153.0	152.5	153.0	980,297	152.79	0.13%
2025-12-10	0	152.8	152.7	152.8	152.5	152.8	1,430,831	218,455,894	152.68	152.8	152.7	152.8	152.5	152.8	1,430,831	152.68	0.13%
2025-12-09	0	152.6	152.5	152.6	152.3	152.8	1,000,665	152,609,305	152.51	152.6	152.5	152.6	152.3	152.8	1,000,665	152.51	0.00%
2025-12-08	0	152.6	152.5	152.6	152.3	152.7	743,776	113,477,337	152.57	152.6	152.5	152.6	152.3	152.7	743,776	152.57	-0.07%
2025-12-05	0	152.7	152.5	152.7	152.1	152.7	1,443,748	220,126,701	152.47	152.7	152.5	152.7	152.1	152.7	1,443,748	152.47	0.07%
2025-12-04	0	152.6	152.5	152.6	152.1	152.6	777,515	118,507,746	152.42	152.6	152.5	152.6	152.1	152.6	777,515	152.42	0.20%
2025-12-03	0	152.3	152.2	152.3	151.9	152.4	755,040	114,928,346	152.21	152.3	152.2	152.3	151.9	152.4	755,040	152.21	-0.13%
2025-12-02	0	152.5	152.4	152.5	152.0	152.6	1,409,749	214,779,361	152.35	152.5	152.4	152.5	152.0	152.6	1,409,749	152.35	0.07%
2025-12-01	0	152.4	152.3	152.4	151.9	152.6	1,434,470	218,420,602	152.27	152.4	152.3	152.4	151.9	152.6	1,434,470	152.27	0.13%
2025-11-28	0	152.2	152.1	152.2	151.8	152.2	1,163,627	176,912,506	152.04	152.2	152.1	152.2	151.8	152.2	1,163,627	152.04	0.13%
2025-11-27	0	152.0	151.8	152.0	151.8	152.0	1,452,173	220,633,407	151.93	152.0	151.8	152.0	151.8	152.0	1,452,173	151.93	0.00%
2025-11-26	0	152.0	151.8	152.0	151.7	152.0	1,257,646	191,043,758	151.91	152.0	151.8	152.0	151.7	152.0	1,257,646	151.91	0.00%
2025-11-25	0	152.0	151.9	152.0	151.6	152.0	1,779,816	270,278,876	151.86	152.0	151.9	152.0	151.6	152.0	1,779,816	151.86	0.00%
2025-11-24	0	152.0	151.9	152.0	151.4	152.0	2,802,387	425,560,572	151.86	152.0	151.9	152.0	151.4	152.0	2,802,387	151.86	0.40%
2025-11-21	0	151.4	151.4	151.5	151.4	151.7	2,228,410	337,677,646	151.53	151.4	151.4	151.5	151.4	151.7	2,228,410	151.53	-0.13%
2025-11-20	0	151.6	151.6	151.7	151.4	152.0	3,654,682	553,546,741	151.46	151.6	151.6	151.7	151.4	152.0	3,654,682	151.46	0.13%
2025-11-19	0	151.4	151.4	151.5	151.3	151.8	1,116,119	169,060,062	151.47	151.4	151.4	151.5	151.3	151.8	1,116,119	151.47	-0.13%
2025-11-18	0	151.6	151.5	151.6	151.4	151.8	1,105,193	167,493,436	151.55	151.6	151.5	151.6	151.4	151.8	1,105,193	151.55	-0.20%
2025-11-17	0	151.9	151.8	151.9	151.5	151.9	1,177,362	178,645,092	151.73	151.9	151.8	151.9	151.5	151.9	1,177,362	151.73	0.13%
2025-11-14	0	151.7	151.6	151.7	151.1	151.7	1,559,765	236,250,881	151.47	151.7	151.6	151.7	151.1	151.7	1,559,765	151.47	0.00%
2025-11-13	0	151.7	151.6	151.7	151.0	152.2	3,090,226	468,554,741	151.62	151.7	151.6	151.7	151.0	152.2	3,090,226	151.62	0.00%
2025-11-12	0	151.7	151.6	151.7	151.6	152.0	2,930,655	444,695,339	151.74	151.7	151.6	151.7	151.6	152.0	2,930,655	151.74	-0.20%
2025-11-11	0	152.0	151.9	152.0	151.7	152.0	1,881,922	285,777,516	151.85	152.0	151.9	152.0	151.7	152.0	1,881,922	151.85	0.07%
2025-11-10	0	151.9	151.8	151.9	151.6	151.9	1,240,116	188,236,656	151.79	151.9	151.8	151.9	151.6	151.9	1,240,116	151.79	0.00%
2025-11-07	0	151.9	151.7	151.9	151.6	152.0	1,249,925	189,740,105	151.80	151.9	151.7	151.9	151.6	152.0	1,249,925	151.80	0.00%
2025-11-06	0	151.9	151.8	151.9	151.7	151.9	1,873,857	284,604,895	151.88	151.9	151.8	151.9	151.7	151.9	1,873,857	151.88	0.00%
2025-11-05	0	151.9	151.9	152.0	151.4	151.9	3,117,128	472,962,735	151.73	151.9	151.9	152.0	151.4	151.9	3,117,128	151.73	0.13%
2025-11-04	0	151.7	151.6	151.7	151.4	151.8	1,713,251	259,792,983	151.64	151.7	151.6	151.7	151.4	151.8	1,713,251	151.64	0.00%
2025-11-03	0	151.7	151.6	151.7	151.4	151.8	2,065,836	313,243,790	151.63	151.7	151.6	151.7	151.4	151.8	2,065,836	151.63	0.07%
2025-10-31	0	151.6	151.5	151.6	151.3	151.9	2,449,118	371,176,415	151.56	151.6	151.5	151.6	151.3	151.9	2,449,118	151.56	-0.07%
2025-10-30	0	151.7	151.6	151.7	151.5	152.0	2,158,158	327,390,537	151.70	151.7	151.6	151.7	151.5	152.0	2,158,158	151.70	-0.13%
2025-10-28	0	151.9	151.6	151.9	151.5	151.9	2,327,452	353,114,999	151.72	151.9	151.6	151.9	151.5	151.9	2,327,452	151.72	0.13%
2025-10-27	0	151.7	151.5	151.7	151.3	151.7	1,638,830	248,298,796	151.51	151.7	151.5	151.7	151.3	151.7	1,638,830	151.51	-0.07%
2025-10-24	0	151.8	151.7	151.8	151.6	151.9	1,968,154	298,673,764	151.75	151.8	151.7	151.8	151.6	151.9	1,968,154	151.75	0.00%
2025-10-23	0	151.8	151.8	151.9	151.2	152.0	2,665,304	404,393,836	151.73	151.8	151.8	151.9	151.2	152.0	2,665,304	151.73	0.40%
2025-10-22	0	152.5	152.2	152.5	152.0	152.5	3,353,782	510,800,539	152.31	151.2	150.9	151.2	150.7	151.2	3,382,617	151.01	0.07%
2025-10-21	0	152.4	152.2	152.4	151.8	152.4	2,280,457	346,836,265	152.09	151.1	150.9	151.1	150.5	151.1	2,300,064	150.79	0.00%
2025-10-20	0	152.4	152.2	152.4	151.7	152.5	1,794,627	273,115,704	152.19	151.1	150.9	151.1	150.4	151.2	1,810,057	150.89	0.26%
2025-10-17	0	152.0	151.8	152.0	151.6	152.4	3,060,001	464,613,455	151.83	150.7	150.5	150.7	150.3	151.1	3,086,311	150.54	-0.13%
2025-10-16	0	152.2	152.1	152.2	151.6	152.4	2,459,330	373,749,585	151.97	150.9	150.8	150.9	150.3	151.1	2,480,475	150.68	0.26%
2025-10-15	0	151.8	151.7	151.8	151.0	151.8	2,694,209	407,664,110	151.31	150.5	150.4	150.5	149.7	150.5	2,717,373	150.02	0.53%
2025-10-14	0	151.0	150.9	151.0	150.4	151.4	4,553,414	687,150,587	150.91	149.7	149.6	149.7	149.1	150.1	4,592,564	149.62	0.00%
2025-10-13	0	151.0	150.9	151.0	150.2	151.0	7,700,346	1,159,322,669	150.55	149.7	149.6	149.7	148.9	149.7	7,766,553	149.27	0.40%
2025-10-10	0	150.4	150.4	150.5	149.8	150.8	16,062,855	2,412,923,989	150.22	149.1	149.1	149.2	148.5	149.5	16,200,962	148.94	0.40%
2025-10-09	0	149.8	149.8	149.9	136.8	168.0	56,149,624	8,448,851,875	150.47	148.5	148.5	148.6	135.6	166.6	56,632,392	149.19	25.88%
2025-10-08	0	119.0	118.8	119.0	117.7	120.2	2,189,805	259,545,332	118.52	118.0	117.8	118.0	116.7	119.2	2,208,633	117.51	-1.00%
2025-10-06	0	120.2	120.1	120.2	119.0	120.5	1,954,033	234,484,719	120.00	119.2	119.1	119.2	118.0	119.5	1,970,834	118.98	0.75%
2025-10-03	0	119.3	119.0	119.3	118.6	120.4	2,018,213	240,565,895	119.20	118.3	118.0	118.3	117.6	119.4	2,035,565	118.18	-0.91%
2025-10-02	0	120.4	120.3	120.4	118.2	120.4	3,059,556	366,440,456	119.77	119.4	119.3	119.4	117.2	119.4	3,085,862	118.75	1.60%
2025-09-30	0	118.5	118.1	118.5	117.0	119.3	2,414,436	284,801,995	117.96	117.5	117.1	117.5	116.0	118.3	2,435,195	116.95	0.94%
2025-09-29	0	117.4	117.4	117.5	117.2	119.0	4,125,364	487,413,736	118.15	116.4	116.4	116.5	116.2	118.0	4,160,833	117.14	-0.68%
2025-09-26	0	118.2	118.2	118.3	113.5	123.8	8,405,421	993,783,003	118.23	117.2	117.2	117.3	112.5	122.7	8,477,690	117.22	3.23%
2025-09-25	0	114.5	114.4	114.5	114.4	118.2	4,241,145	489,081,981	115.32	113.5	113.4	113.5	113.4	117.2	4,277,610	114.34	-3.13%
2025-09-24	0	118.2	118.1	118.2	117.9	119.0	1,467,905	173,639,692	118.29	117.2	117.1	117.2	116.9	118.0	1,480,526	117.28	0.25%
2025-09-23	0	117.9	117.8	117.9	116.7	118.9	2,149,867	253,474,016	117.90	116.9	116.8	116.9	115.7	117.9	2,168,351	116.90	0.77%
2025-09-22	0	117.0	117.0	117.1	116.7	118.3	2,100,733	246,396,386	117.29	116.0	116.0	116.1	115.7	117.3	2,118,795	116.29	-1.18%
2025-09-19	0	118.4	118.4	118.7	117.0	118.9	2,725,846	322,434,618	118.29	117.4	117.4	117.7	116.0	117.9	2,749,283	117.28	-0.17%
2025-09-18	0	118.6	118.5	118.6	118.5	119.6	4,695,406	559,079,472	119.07	117.6	117.5	117.6	117.5	118.6	4,735,777	118.05	-0.50%
2025-09-17	0	119.2	119.1	119.2	118.4	119.3	1,866,633	222,171,686	119.02	118.2	118.1	118.2	117.4	118.3	1,882,682	118.01	0.34%
2025-09-16	0	118.8	118.8	118.9	118.3	119.8	1,962,131	233,252,100	118.88	117.8	117.8	117.9	117.3	118.8	1,979,001	117.86	-0.50%
2025-09-15	0	119.4	119.1	119.4	118.6	119.7	1,545,310	184,269,274	119.24	118.4	118.1	118.4	117.6	118.7	1,558,596	118.23	0.08%
2025-09-12	0	119.3	119.2	119.3	119.1	119.9	1,940,739	231,840,985	119.46	118.3	118.2	118.3	118.1	118.9	1,957,425	118.44	0.59%
2025-09-11	0	118.6	118.5	118.6	117.9	119.3	1,292,124	153,111,657	118.50	117.6	117.5	117.6	116.9	118.3	1,303,234	117.49	-0.08%
2025-09-10	0	118.7	118.7	118.8	116.0	119.0	3,049,898	360,495,075	118.20	117.7	117.7	117.8	115.0	118.0	3,076,121	117.19	2.42%
2025-09-09	0	115.9	115.8	115.9	114.0	116.5	2,657,330	307,869,855	115.86	114.9	114.8	114.9	113.0	115.5	2,680,177	114.87	1.05%
2025-09-08	0	114.7	114.6	114.7	114.0	115.2	1,683,981	193,172,062	114.71	113.7	113.6	113.7	113.0	114.2	1,698,460	113.73	0.61%
2025-09-05	0	114.0	114.0	114.2	113.1	114.2	1,981,769	225,561,178	113.82	113.0	113.0	113.2	112.1	113.2	1,998,808	112.85	0.71%
2025-09-04	0	113.2	113.1	113.2	112.9	113.8	1,662,215	188,435,917	113.36	112.2	112.1	112.2	111.9	112.8	1,676,507	112.40	0.00%
2025-09-03	0	113.2	113.1	113.2	112.7	113.7	2,189,224	247,852,112	113.21	112.2	112.1	112.2	111.7	112.7	2,208,047	112.25	0.09%
2025-09-02	0	113.1	113.0	113.1	111.3	113.3	1,763,155	198,785,159	112.74	112.1	112.0	112.1	110.4	112.3	1,778,314	111.78	1.07%
2025-09-01	0	111.9	111.8	111.9	111.6	113.4	1,842,184	206,711,273	112.21	110.9	110.8	110.9	110.6	112.4	1,858,023	111.25	0.45%
2025-08-29	0	111.4	111.4	111.6	111.4	112.5	2,307,818	258,305,477	111.93	110.5	110.5	110.6	110.5	111.5	2,327,660	110.97	-0.98%
2025-08-28	0	112.5	112.4	112.5	111.5	112.7	1,282,772	144,046,291	112.29	111.5	111.4	111.5	110.5	111.7	1,293,801	111.34	0.63%
2025-08-27	0	111.8	111.8	111.9	111.4	112.2	1,544,305	172,704,909	111.83	110.8	110.8	110.9	110.5	111.2	1,557,583	110.88	0.27%
2025-08-26	0	111.5	111.5	111.6	111.5	113.9	2,446,280	274,419,718	112.18	110.5	110.5	110.6	110.5	112.9	2,467,313	111.22	-1.50%
2025-08-25	0	113.2	113.1	113.2	112.7	114.0	1,438,241	163,248,049	113.51	112.2	112.1	112.2	111.7	113.0	1,450,607	112.54	0.35%
2025-08-22	0	112.8	112.7	112.8	112.1	113.5	1,124,721	126,739,002	112.68	111.8	111.7	111.8	111.1	112.5	1,134,391	111.72	0.71%
2025-08-21	0	112.0	112.0	112.1	111.7	113.0	1,598,550	179,605,346	112.36	111.0	111.0	111.1	110.7	112.0	1,612,294	111.40	-0.27%
2025-08-20	0	112.3	112.2	112.3	111.0	112.5	1,471,503	164,749,649	111.96	111.3	111.2	111.3	110.1	111.5	1,484,155	111.01	0.63%
2025-08-19	0	111.6	111.6	111.7	111.6	112.9	1,737,665	194,366,584	111.86	110.6	110.6	110.7	110.6	111.9	1,752,605	110.90	-0.80%
2025-08-18	0	112.5	112.5	112.6	112.5	113.6	2,081,590	234,913,319	112.85	111.5	111.5	111.6	111.5	112.6	2,099,487	111.89	-0.79%
2025-08-15	0	113.4	113.3	113.4	112.8	114.1	2,508,031	284,043,422	113.25	112.4	112.3	112.4	111.8	113.1	2,529,595	112.29	-0.26%
2025-08-14	0	113.7	113.7	113.8	113.5	115.4	2,514,821	287,089,467	114.16	112.7	112.7	112.8	112.5	114.4	2,536,443	113.19	-0.87%
2025-08-13	0	114.7	114.6	114.7	114.3	116.0	2,883,452	330,863,428	114.75	113.7	113.6	113.7	113.3	115.0	2,908,244	113.77	0.00%
2025-08-12	0	114.7	114.6	114.7	114.1	115.5	1,754,368	201,590,387	114.91	113.7	113.6	113.7	113.1	114.5	1,769,452	113.93	-0.00%
2025-08-11	0	116.0	115.9	116.0	114.6	116.3	2,120,350	245,572,539	115.82	113.7	113.6	113.7	112.3	114.0	2,162,819	113.54	1.31%
2025-08-08	0	114.5	114.4	114.5	113.6	114.7	1,584,063	181,136,527	114.35	112.3	112.2	112.3	111.4	112.4	1,615,791	112.10	0.09%
2025-08-07	0	114.4	114.3	114.4	113.0	115.2	3,142,890	359,703,885	114.45	112.2	112.1	112.2	110.8	112.9	3,205,840	112.20	1.15%
2025-08-06	0	113.1	113.0	113.1	112.7	113.7	3,033,597	343,115,016	113.11	110.9	110.8	110.9	110.5	111.5	3,094,358	110.88	-0.44%
2025-08-05	0	113.6	113.5	113.6	113.1	114.2	2,948,274	334,790,015	113.55	111.4	111.3	111.4	110.9	112.0	3,007,326	111.32	0.09%
2025-08-04	0	113.5	113.4	113.5	111.9	114.0	2,228,351	252,584,715	113.35	111.3	111.2	111.3	109.7	111.8	2,272,983	111.12	0.53%
2025-08-01	0	112.9	112.8	112.9	112.3	114.4	2,885,209	325,674,970	112.88	110.7	110.6	110.7	110.1	112.2	2,942,998	110.66	-1.48%
2025-07-31	0	114.6	114.5	114.6	110.3	115.0	4,465,508	506,099,682	113.34	112.3	112.3	112.3	108.1	112.7	4,554,949	111.11	0.70%
2025-07-30	0	113.8	113.7	113.8	113.6	122.7	10,816,241	1,250,063,418	115.57	111.6	111.5	111.6	111.4	120.3	11,032,882	113.30	-7.40%
2025-07-29	0	122.9	122.7	122.9	122.0	123.1	1,048,454	128,539,517	122.60	120.5	120.3	120.5	119.6	120.7	1,069,454	120.19	-0.49%
2025-07-28	0	123.5	123.4	123.5	122.3	123.8	1,244,927	153,661,368	123.43	121.1	121.0	121.1	119.9	121.4	1,269,862	121.01	0.00%
2025-07-25	0	123.5	123.3	123.5	121.7	124.0	2,003,270	246,653,954	123.13	121.1	120.9	121.1	119.3	121.6	2,043,394	120.71	0.57%
2025-07-24	0	122.8	122.6	122.8	120.6	122.8	2,141,096	261,233,133	122.01	120.4	120.2	120.4	118.2	120.4	2,183,981	119.61	1.32%
2025-07-23	0	121.2	121.1	121.2	120.8	122.6	2,636,836	319,787,542	121.28	118.8	118.7	118.8	118.4	120.2	2,689,650	118.90	-0.66%
2025-07-22	0	122.0	122.0	122.1	121.8	123.6	2,241,693	274,948,907	122.65	119.6	119.6	119.7	119.4	121.2	2,286,592	120.24	-1.05%
2025-07-21	0	123.3	123.2	123.3	122.2	123.9	1,221,867	150,679,620	123.32	120.9	120.8	120.9	119.8	121.5	1,246,340	120.90	0.57%
2025-07-18	0	122.6	122.6	122.7	121.6	123.6	1,412,258	172,811,839	122.37	120.2	120.2	120.3	119.2	121.2	1,440,544	119.96	0.49%
2025-07-17	0	122.0	121.9	122.0	121.5	123.5	1,317,746	161,149,303	122.29	119.6	119.5	119.6	119.1	121.1	1,344,139	119.89	-0.89%
2025-07-16	0	123.1	123.1	123.2	123.1	124.8	1,208,737	149,451,788	123.64	120.7	120.7	120.8	120.7	122.3	1,232,947	121.22	-0.24%
2025-07-15	0	123.4	123.3	123.4	121.1	125.0	2,409,030	297,577,861	123.53	121.0	120.9	121.0	118.7	122.5	2,457,281	121.10	1.98%
2025-07-14	0	121.0	121.0	121.1	120.0	121.9	1,448,967	175,158,698	120.89	118.6	118.6	118.7	117.6	119.5	1,477,989	118.51	-0.41%
2025-07-11	0	121.5	121.4	121.5	120.2	123.4	2,221,891	271,479,666	122.18	119.1	119.0	119.1	117.8	121.0	2,266,394	119.78	0.75%
2025-07-10	0	120.6	120.5	120.6	117.9	121.0	2,037,380	243,739,847	119.63	118.2	118.1	118.2	115.6	118.6	2,078,187	117.28	0.00%
2025-07-09	0	120.6	120.5	120.6	119.1	120.6	1,747,344	209,765,735	120.05	118.2	118.1	118.2	116.8	118.2	1,782,342	117.69	0.08%
2025-07-08	0	120.5	120.4	120.5	118.8	121.2	1,974,701	237,478,748	120.26	118.1	118.0	118.1	116.5	118.8	2,014,253	117.90	1.60%
2025-07-07	0	118.6	118.5	118.6	117.8	119.4	871,407	103,264,036	118.50	116.3	116.2	116.3	115.5	117.1	888,861	116.18	0.34%
2025-07-04	0	118.2	118.0	118.2	117.0	118.5	741,474	87,314,016	117.76	115.9	115.7	115.9	114.7	116.2	756,325	115.45	-0.34%
2025-07-03	0	118.6	118.4	118.6	117.8	119.7	972,459	115,194,712	118.46	116.3	116.1	116.3	115.5	117.3	991,937	116.13	0.25%
2025-07-02	0	118.3	118.3	118.4	117.9	119.5	1,791,893	212,267,898	118.46	116.0	116.0	116.1	115.6	117.2	1,827,783	116.13	0.60%
2025-06-30	0	117.6	117.5	117.6	117.0	118.8	1,478,378	174,231,316	117.85	115.3	115.2	115.3	114.7	116.5	1,507,989	115.54	-0.34%
2025-06-27	0	118.0	117.8	118.0	117.3	120.2	1,345,213	159,169,350	118.32	115.7	115.5	115.7	115.0	117.8	1,372,157	116.00	-1.09%
2025-06-26	0	119.3	119.1	119.3	117.6	119.7	1,264,077	150,723,988	119.24	117.0	116.8	117.0	115.3	117.3	1,289,396	116.90	0.68%
2025-06-25	0	118.5	118.5	118.6	117.1	119.9	1,884,251	224,052,249	118.91	116.2	116.2	116.3	114.8	117.5	1,921,991	116.57	0.77%
2025-06-24	0	117.6	117.5	117.6	114.2	117.8	2,655,515	310,923,853	117.09	115.3	115.2	115.3	112.0	115.5	2,708,703	114.79	2.71%
2025-06-23	0	114.5	114.4	114.5	112.0	115.0	1,319,378	150,230,383	113.86	112.3	112.2	112.3	109.8	112.7	1,345,804	111.63	1.42%
2025-06-20	0	112.9	112.8	112.9	111.6	113.3	3,079,315	346,700,044	112.59	110.7	110.6	110.7	109.4	111.1	3,140,991	110.38	0.00%
2025-06-19	0	112.9	112.9	113.0	112.7	114.6	1,039,763	117,691,652	113.19	110.7	110.7	110.8	110.5	112.3	1,060,589	110.97	-1.48%
2025-06-18	0	114.6	114.5	114.6	113.9	115.2	860,810	98,556,428	114.49	112.3	112.3	112.3	111.7	112.9	878,051	112.24	0.17%
2025-06-17	0	114.4	114.3	114.4	113.9	114.8	1,127,579	128,881,025	114.30	112.2	112.1	112.2	111.7	112.5	1,150,164	112.05	-0.35%
2025-06-16	0	114.8	114.7	114.8	113.5	115.0	1,975,461	225,912,130	114.36	112.5	112.4	112.5	111.3	112.7	2,015,028	112.11	0.00%
2025-06-13	0	114.8	114.6	114.8	114.1	115.2	908,508	104,153,802	114.64	112.5	112.3	112.5	111.9	112.9	926,705	112.39	0.53%
2025-06-12	0	114.2	114.2	114.3	114.0	116.5	1,527,779	175,689,156	115.00	112.0	112.0	112.1	111.8	114.2	1,558,379	112.74	-1.30%
2025-06-11	0	115.7	115.6	115.7	115.0	117.5	1,942,051	225,481,058	116.10	113.4	113.3	113.4	112.7	115.2	1,980,949	113.82	0.26%
2025-06-10	0	115.4	115.3	115.4	114.6	115.8	1,310,864	151,188,836	115.34	113.1	113.0	113.1	112.3	113.5	1,337,120	113.07	-0.35%
2025-06-09	0	115.8	115.7	115.8	113.3	115.9	2,446,658	280,304,804	114.57	113.5	113.4	113.5	111.1	113.6	2,495,663	112.32	2.21%
2025-06-06	0	113.3	113.2	113.3	112.9	114.3	1,816,696	205,854,398	113.31	111.1	111.0	111.1	110.7	112.1	1,853,083	111.09	0.00%
2025-06-05	0	113.3	113.2	113.3	112.3	114.2	2,113,291	239,574,067	113.37	111.1	111.0	111.1	110.1	112.0	2,155,619	111.14	0.44%
2025-06-04	0	112.8	112.7	112.8	111.6	112.8	2,613,302	293,899,121	112.46	110.6	110.5	110.6	109.4	110.6	2,665,644	110.25	0.62%
2025-06-03	0	112.1	112.0	112.1	109.8	112.6	2,606,486	291,873,720	111.98	109.9	109.8	109.9	107.6	110.4	2,658,692	109.78	2.19%
2025-06-02	0	109.7	109.5	109.7	107.7	109.7	2,022,555	220,344,518	108.94	107.5	107.3	107.5	105.6	107.5	2,063,065	106.80	-0.09%
2025-05-30	0	109.8	109.7	109.8	108.3	109.8	3,856,220	422,913,937	109.67	107.6	107.5	107.6	106.2	107.6	3,933,457	107.52	0.27%
2025-05-29	0	109.5	109.4	109.5	108.0	109.5	1,441,573	156,983,852	108.90	107.3	107.3	107.3	105.9	107.3	1,470,447	106.76	1.01%
2025-05-28	0	108.4	108.3	108.4	108.1	109.4	996,487	108,064,979	108.45	106.3	106.2	106.3	106.0	107.3	1,016,446	106.32	-0.73%
2025-05-27	0	109.2	109.1	109.2	108.5	109.5	1,033,613	112,783,480	109.12	107.1	107.0	107.1	106.4	107.3	1,054,315	106.97	0.28%
2025-05-26	0	108.9	108.8	108.9	108.6	110.1	1,390,220	151,661,562	109.09	106.8	106.7	106.8	106.5	107.9	1,418,065	106.95	-0.09%
2025-05-23	0	109.0	108.9	109.0	108.7	109.5	1,230,019	134,044,376	108.98	106.9	106.8	106.9	106.6	107.3	1,254,655	106.84	-0.46%
2025-05-22	0	109.5	109.4	109.5	109.1	110.5	1,405,252	153,889,352	109.51	107.3	107.3	107.3	107.0	108.3	1,433,398	107.36	-0.27%
2025-05-21	0	109.8	109.7	109.8	109.6	111.0	2,473,052	272,563,837	110.21	107.6	107.5	107.6	107.4	108.8	2,522,585	108.05	0.18%
2025-05-20	0	109.6	109.4	109.6	108.5	110.0	2,066,488	225,766,178	109.25	107.4	107.3	107.4	106.4	107.8	2,107,878	107.11	0.92%
2025-05-19	0	108.6	108.3	108.6	106.1	109.1	1,445,170	156,053,150	107.98	106.5	106.2	106.5	104.0	107.0	1,474,116	105.86	1.21%
2025-05-16	0	107.3	107.2	107.3	106.6	110.8	2,936,711	315,661,315	107.49	105.2	105.1	105.2	104.5	108.6	2,995,531	105.38	-3.25%
2025-05-15	0	110.9	110.7	110.9	110.3	111.9	1,459,530	161,832,269	110.88	108.7	108.5	108.7	108.1	109.7	1,488,763	108.70	-0.63%
2025-05-14	0	111.6	111.5	111.6	110.1	111.8	1,688,691	187,711,724	111.16	109.4	109.3	109.4	107.9	109.6	1,722,514	108.98	0.45%
2025-05-13	0	112.4	112.1	112.4	110.1	112.7	3,375,223	378,082,242	112.02	108.9	108.6	108.9	106.7	109.2	3,483,111	108.55	1.08%
2025-05-12	0	111.2	111.1	111.2	110.1	111.8	2,631,063	292,582,750	111.20	107.8	107.7	107.8	106.7	108.3	2,715,164	107.76	1.37%
2025-05-09	0	109.7	109.6	109.7	108.8	110.6	1,354,654	148,192,083	109.39	106.3	106.2	106.3	105.4	107.2	1,397,955	106.01	0.83%
2025-05-08	0	108.8	108.7	108.8	108.5	111.0	2,161,317	236,832,435	109.58	105.4	105.3	105.4	105.1	107.6	2,230,403	106.18	-1.45%
2025-05-07	0	110.4	110.1	110.4	109.4	110.9	2,225,292	245,186,118	110.18	107.0	106.7	107.0	106.0	107.5	2,296,423	106.77	0.36%
2025-05-06	0	110.0	109.9	110.0	108.0	110.4	1,643,951	180,408,671	109.74	106.6	106.5	106.6	104.7	107.0	1,696,500	106.34	1.66%
2025-05-02	0	108.2	108.0	108.2	106.8	108.7	1,208,478	130,551,077	108.03	104.8	104.7	104.8	103.5	105.3	1,247,107	104.68	-0.09%
2025-04-30	0	108.3	108.2	108.3	106.0	108.9	3,748,933	404,619,286	107.93	104.9	104.8	104.9	102.7	105.5	3,868,767	104.59	2.46%
2025-04-29	0	105.7	105.6	105.7	104.9	106.5	1,768,883	186,720,026	105.56	102.4	102.3	102.4	101.7	103.2	1,825,425	102.29	0.48%
2025-04-28	0	105.2	105.0	105.2	104.1	105.6	1,059,210	111,190,184	104.97	101.9	101.7	101.9	100.9	102.3	1,093,067	101.72	0.38%
2025-04-25	0	104.8	104.7	104.8	104.1	106.4	2,003,861	211,126,318	105.36	101.6	101.5	101.6	100.9	103.1	2,067,914	102.10	0.96%
2025-04-24	0	103.8	103.8	103.9	102.3	104.1	1,516,568	157,208,035	103.66	100.6	100.6	100.7	99.13	100.9	1,565,045	100.45	0.39%
2025-04-23	0	103.4	103.3	103.4	101.8	104.0	2,085,362	215,430,252	103.31	100.2	100.1	100.2	98.65	100.8	2,152,020	100.11	2.38%
2025-04-22	0	101.0	100.9	101.0	98.50	101.0	1,723,594	172,978,284	100.36	97.87	97.77	97.87	95.45	97.87	1,778,688	97.250	1.25%
2025-04-17	0	99.75	99.70	99.75	99.05	99.90	1,582,523	157,411,647	99.469	96.66	96.61	96.66	95.98	96.81	1,633,108	96.388	0.30%
2025-04-16	0	99.45	99.20	99.45	98.75	100.1	2,096,220	208,261,958	99.351	96.37	96.13	96.37	95.69	97.00	2,163,225	96.274	0.20%
2025-04-15	0	99.25	99.20	99.25	98.55	99.60	1,341,563	132,915,460	99.075	96.18	96.13	96.18	95.50	96.51	1,384,446	96.006	0.15%
2025-04-14	0	99.10	99.00	99.10	96.70	99.30	2,148,342	212,026,437	98.693	96.03	95.93	96.03	93.70	96.22	2,217,013	95.636	3.18%
2025-04-11	0	96.05	96.05	96.10	94.65	96.65	2,633,589	252,265,829	95.788	93.07	93.07	93.12	91.72	93.66	2,717,771	92.821	-0.62%
2025-04-10	0	96.65	96.55	96.65	93.80	97.60	2,728,296	263,378,991	96.536	93.66	93.56	93.66	90.89	94.58	2,815,505	93.546	3.04%
2025-04-09	0	93.80	93.70	93.80	92.05	94.50	3,821,809	356,099,131	93.176	90.89	90.80	90.89	89.20	91.57	3,943,972	90.289	-0.79%
2025-04-08	0	94.55	94.55	94.60	94.30	98.90	4,940,057	472,434,047	95.633	91.62	91.62	91.67	91.38	95.84	5,097,965	92.671	-3.57%
2025-04-07	0	98.05	97.90	98.05	97.65	102.4	5,085,400	504,410,180	99.188	95.01	94.87	95.01	94.63	99.23	5,247,954	96.116	-6.97%
2025-04-03	0	105.4	105.3	105.4	104.6	105.8	1,973,569	207,755,634	105.27	102.1	102.0	102.1	101.4	102.5	2,036,654	102.01	-1.68%
2025-04-02	0	107.2	107.2	107.3	105.7	107.4	1,628,510	174,119,452	106.92	103.9	103.9	104.0	102.4	104.1	1,680,565	103.61	1.13%
2025-04-01	0	106.0	105.9	106.0	105.1	106.5	1,594,987	169,017,315	105.97	102.7	102.6	102.7	101.8	103.2	1,645,970	102.69	0.57%
2025-03-31	0	105.4	105.4	105.7	104.5	106.4	1,617,088	170,679,380	105.55	102.1	102.1	102.4	101.3	103.1	1,668,778	102.28	0.09%
2025-03-28	0	105.3	105.2	105.3	104.3	106.2	1,743,697	183,360,957	105.16	102.0	101.9	102.0	101.1	102.9	1,799,434	101.90	-1.22%
2025-03-27	0	106.6	106.4	106.6	104.5	106.8	1,827,945	194,491,874	106.40	103.3	103.1	103.3	101.3	103.5	1,886,375	103.10	0.95%
2025-03-26	0	105.6	105.5	105.6	104.3	105.7	1,287,743	135,378,897	105.13	102.3	102.2	102.3	101.1	102.4	1,328,905	101.87	1.15%
2025-03-25	0	104.4	104.3	104.4	103.7	105.4	1,897,374	198,017,315	104.36	101.2	101.1	101.2	100.5	102.1	1,958,023	101.13	-0.48%
2025-03-24	0	104.9	104.8	104.9	104.2	106.2	3,030,600	317,984,166	104.92	101.7	101.6	101.7	101.0	102.9	3,127,472	101.67	-0.76%
2025-03-21	0	105.7	105.6	105.7	104.7	107.6	9,924,985	1,048,295,896	105.62	102.4	102.3	102.4	101.5	104.3	10,242,235	102.35	-1.77%
2025-03-20	0	107.6	107.5	107.6	107.4	109.7	2,325,285	251,206,650	108.03	104.3	104.2	104.3	104.1	106.3	2,399,612	104.69	-1.47%
2025-03-19	0	109.2	109.2	109.3	108.4	109.4	1,978,102	215,591,268	108.99	105.8	105.8	105.9	105.0	106.0	2,041,332	105.61	0.65%
2025-03-18	0	108.5	108.4	108.5	107.2	108.5	1,738,814	187,856,416	108.04	105.1	105.0	105.1	103.9	105.1	1,794,395	104.69	1.88%
2025-03-17	0	106.5	106.5	106.6	106.2	108.0	1,366,751	146,102,836	106.90	103.2	103.2	103.3	102.9	104.7	1,410,439	103.59	-0.47%
2025-03-14	0	107.0	107.0	107.2	106.8	108.0	1,586,259	170,390,955	107.42	103.7	103.7	103.9	103.5	104.7	1,636,963	104.09	0.28%
2025-03-13	0	106.7	106.6	106.7	106.1	107.8	1,514,057	161,803,130	106.87	103.4	103.3	103.4	102.8	104.5	1,562,454	103.56	-0.28%
2025-03-12	0	107.0	106.9	107.0	106.4	107.9	1,608,984	171,969,774	106.88	103.7	103.6	103.7	103.1	104.6	1,660,415	103.57	-1.02%
2025-03-11	0	108.1	107.9	108.1	106.2	108.3	1,882,042	202,567,514	107.63	104.8	104.6	104.8	102.9	104.9	1,942,201	104.30	-0.28%
2025-03-10	0	108.4	108.2	108.4	106.7	108.5	3,025,419	326,411,185	107.89	105.0	104.8	105.0	103.4	105.1	3,122,126	104.55	1.21%
2025-03-07	0	107.1	107.0	107.1	106.7	108.0	1,998,650	214,162,451	107.15	103.8	103.7	103.8	103.4	104.7	2,062,536	103.83	-0.46%
2025-03-06	0	107.6	107.5	107.6	107.3	109.0	2,262,012	244,296,752	108.00	104.3	104.2	104.3	104.0	105.6	2,334,317	104.65	0.19%
2025-03-05	0	107.4	107.3	107.4	105.6	108.7	2,470,294	265,035,794	107.29	104.1	104.0	104.1	102.3	105.3	2,549,256	103.97	1.42%
2025-03-04	0	105.9	105.8	105.9	105.0	107.5	2,114,080	223,642,652	105.79	102.6	102.5	102.6	101.7	104.2	2,181,656	102.51	-0.75%
2025-03-03	0	109.9	109.8	109.9	109.2	110.9	3,277,596	360,872,951	110.10	103.4	103.3	103.4	102.7	104.3	3,483,803	103.59	0.83%
2025-02-28	0	109.0	109.0	109.3	108.8	110.5	4,147,183	453,115,685	109.26	102.5	102.5	102.8	102.4	104.0	4,408,099	102.79	-1.71%
2025-02-27	0	110.9	110.7	110.9	109.3	111.3	3,402,732	376,827,392	110.74	104.3	104.1	104.3	102.8	104.7	3,616,812	104.19	0.91%
2025-02-26	0	109.9	109.8	109.9	107.7	110.5	3,541,444	388,761,445	109.77	103.4	103.3	103.4	101.3	104.0	3,764,251	103.28	1.29%
2025-02-25	0	108.5	108.3	108.5	106.7	109.1	4,175,389	451,182,270	108.06	102.1	101.9	102.1	100.4	102.6	4,438,080	101.66	-0.64%
2025-02-24	0	109.2	109.0	109.2	105.5	111.0	6,004,980	656,811,020	109.38	102.7	102.5	102.7	99.26	104.4	6,382,778	102.90	2.25%
2025-02-21	0	106.8	106.7	106.8	104.3	107.2	5,836,583	620,284,855	106.28	100.5	100.4	100.5	98.13	100.9	6,203,786	99.985	2.50%
2025-02-20	0	104.2	104.1	104.2	99.35	104.4	6,817,416	701,665,082	102.92	98.03	97.94	98.03	93.47	98.22	7,246,327	96.830	3.68%
2025-02-19	0	100.5	100.4	100.5	97.80	105.2	10,779,001	1,081,199,664	100.31	94.55	94.46	94.55	92.01	98.97	11,457,152	94.369	-3.92%
2025-02-18	0	104.6	104.5	104.6	103.4	105.1	4,065,957	423,431,424	104.14	98.41	98.31	98.41	97.28	98.88	4,321,763	97.977	-0.38%
2025-02-17	0	105.0	104.8	105.0	100.9	105.0	3,949,824	410,093,897	103.83	98.79	98.60	98.79	94.93	98.79	4,198,323	97.680	3.04%
2025-02-14	0	101.9	101.8	101.9	101.2	103.0	2,204,296	224,923,987	102.04	95.87	95.77	95.87	95.21	96.90	2,342,977	95.999	0.00%
2025-02-13	0	101.9	101.8	101.9	101.6	103.7	3,213,495	329,825,249	102.64	95.87	95.77	95.87	95.59	97.56	3,415,669	96.562	-1.55%
2025-02-12	0	103.5	103.5	103.6	99.20	103.5	6,499,731	666,386,991	102.53	97.37	97.37	97.47	93.33	97.37	6,908,655	96.457	3.86%
2025-02-11	0	99.65	99.60	99.65	98.50	99.70	2,053,023	203,822,262	99.279	93.75	93.70	93.75	92.67	93.80	2,182,187	93.403	0.35%
2025-02-10	0	99.30	99.20	99.30	98.35	99.70	2,496,082	247,487,983	99.151	93.42	93.33	93.42	92.53	93.80	2,653,121	93.282	0.56%
2025-02-07	0	98.75	98.75	98.85	98.10	99.40	1,497,598	148,038,731	98.851	92.90	92.90	93.00	92.29	93.52	1,591,818	93.000	-0.20%
2025-02-06	0	98.95	98.85	98.95	97.85	98.95	1,617,061	159,611,559	98.705	93.09	93.00	93.09	92.06	93.09	1,718,797	92.862	1.07%
2025-02-05	0	97.90	97.90	97.95	97.70	99.35	2,034,626	200,123,605	98.359	92.11	92.11	92.15	91.92	93.47	2,162,633	92.537	-0.96%
2025-02-04	0	98.85	98.80	98.85	96.90	99.80	2,833,908	279,328,830	98.567	93.00	92.95	93.00	91.16	93.89	3,012,201	92.732	1.49%
2025-02-03	0	97.40	97.35	97.40	94.70	97.40	3,265,829	314,358,977	96.257	91.63	91.59	91.63	89.09	91.63	3,471,296	90.560	-0.05%
2025-01-28	0	97.45	97.45	97.55	97.05	98.40	1,898,054	185,627,550	97.799	91.68	91.68	91.78	91.31	92.58	2,017,468	92.010	-0.86%
2025-01-27	0	98.30	98.25	98.30	95.20	98.90	5,590,735	545,594,672	97.589	92.48	92.43	92.48	89.57	93.05	5,942,471	91.813	2.93%
2025-01-24	0	95.50	95.45	95.50	94.70	95.90	2,228,453	212,764,771	95.476	89.85	89.80	89.85	89.09	90.22	2,368,654	89.825	1.11%
2025-01-23	0	94.45	94.45	94.50	94.20	95.45	875,638	82,965,522	94.749	88.86	88.86	88.91	88.62	89.80	930,728	89.140	-0.05%
2025-01-22	0	94.50	94.45	94.50	93.90	95.00	1,422,685	134,195,450	94.325	88.91	88.86	88.91	88.34	89.38	1,512,192	88.742	-0.11%
2025-01-21	0	94.60	94.60	94.65	94.25	95.10	1,391,694	131,663,731	94.607	89.00	89.00	89.05	88.67	89.47	1,479,251	89.007	0.00%
2025-01-20	0	94.60	94.60	94.65	94.10	95.20	1,401,136	132,749,673	94.744	89.00	89.00	89.05	88.53	89.57	1,489,287	89.136	0.64%
2025-01-17	0	94.00	93.95	94.00	93.60	94.50	1,451,733	136,407,061	93.962	88.44	88.39	88.44	88.06	88.91	1,543,067	88.400	0.00%
2025-01-16	0	94.00	93.95	94.00	93.05	94.15	1,206,045	113,095,640	93.774	88.44	88.39	88.44	87.54	88.58	1,281,922	88.223	1.24%
2025-01-15	0	92.85	92.80	92.85	92.45	93.35	1,082,652	100,575,291	92.897	87.35	87.31	87.35	86.98	87.82	1,150,766	87.399	0.32%
2025-01-14	0	92.55	92.50	92.55	91.35	92.95	832,005	76,852,974	92.371	87.07	87.02	87.07	85.94	87.45	884,350	86.903	1.09%
2025-01-13	0	91.55	91.50	91.55	90.80	92.10	1,557,319	142,145,206	91.276	86.13	86.08	86.13	85.43	86.65	1,655,296	85.873	-0.60%
2025-01-10	0	92.10	92.00	92.10	91.60	93.00	1,797,028	165,249,323	91.957	86.65	86.55	86.65	86.18	87.50	1,910,086	86.514	-0.11%
2025-01-09	0	92.20	92.15	92.20	92.00	92.70	1,083,488	99,990,882	92.286	86.74	86.70	86.74	86.55	87.21	1,151,655	86.824	0.00%
2025-01-08	0	92.20	92.15	92.20	91.80	93.30	2,455,894	226,558,835	92.251	86.74	86.70	86.74	86.37	87.78	2,610,404	86.791	-1.23%
2025-01-07	0	93.35	93.30	93.35	92.30	93.75	2,042,109	189,930,736	93.007	87.82	87.78	87.82	86.84	88.20	2,170,586	87.502	0.00%
2025-01-06	0	93.35	93.30	93.35	92.70	94.90	1,609,996	150,362,631	93.393	87.82	87.78	87.82	87.21	89.28	1,711,287	87.865	-1.53%
2025-01-03	0	94.80	94.60	94.80	94.10	95.10	1,071,432	101,332,867	94.577	89.19	89.00	89.19	88.53	89.47	1,138,840	88.979	0.26%
2025-01-02	0	94.55	94.50	94.55	93.55	95.70	1,774,043	167,484,259	94.408	88.95	88.91	88.95	88.01	90.04	1,885,655	88.820	-1.05%
2024-12-31	0	95.55	95.55	95.60	94.80	96.00	797,237	76,275,059	95.674	89.89	89.89	89.94	89.19	90.32	847,394	90.011	0.21%
2024-12-30	0	95.35	95.20	95.35	94.85	96.20	1,578,328	150,443,704	95.318	89.71	89.57	89.71	89.24	90.51	1,677,627	89.676	0.05%
2024-12-27	0	95.30	95.20	95.30	94.05	95.35	1,785,898	169,656,633	94.998	89.66	89.57	89.66	88.48	89.71	1,898,256	89.375	0.63%
2024-12-24	0	94.70	94.65	94.70	93.30	94.95	1,282,327	121,301,645	94.595	89.09	89.05	89.09	87.78	89.33	1,363,003	88.996	1.18%
2024-12-23	0	93.60	93.45	93.60	91.65	93.70	1,905,737	177,562,600	93.173	88.06	87.92	88.06	86.23	88.15	2,025,635	87.658	2.46%
2024-12-20	0	91.35	91.35	91.40	91.10	92.30	3,925,511	359,239,468	91.514	85.94	85.94	85.99	85.71	86.84	4,172,481	86.097	-0.71%
2024-12-19	0	92.00	92.00	92.05	91.85	93.80	3,186,753	293,706,668	92.165	86.55	86.55	86.60	86.41	88.25	3,387,245	86.710	-2.02%
2024-12-18	0	93.90	93.85	93.90	93.20	94.45	1,475,094	138,382,189	93.812	88.34	88.30	88.34	87.68	88.86	1,567,898	88.260	0.00%
2024-12-17	0	93.90	93.90	94.00	93.40	94.85	1,819,505	170,989,492	93.976	88.34	88.34	88.44	87.87	89.24	1,933,977	88.413	-0.32%
2024-12-16	0	94.20	94.00	94.20	93.50	95.40	3,008,917	283,013,210	94.058	88.62	88.44	88.62	87.97	89.75	3,198,220	88.491	-1.26%
2024-12-13	0	95.40	95.35	95.40	95.10	96.20	1,050,555	100,238,025	95.414	89.75	89.71	89.75	89.47	90.51	1,116,650	89.767	-0.57%
2024-12-12	0	95.95	95.95	96.00	95.75	96.45	1,156,310	111,070,723	96.056	90.27	90.27	90.32	90.08	90.74	1,229,058	90.371	-0.26%
2024-12-11	0	96.20	96.20	96.40	96.05	97.50	877,315	84,648,582	96.486	90.51	90.51	90.69	90.36	91.73	932,510	90.775	-0.41%
2024-12-10	0	96.60	96.55	96.60	96.25	97.95	2,185,831	212,398,402	97.171	90.88	90.84	90.88	90.55	92.15	2,323,350	91.419	-0.10%
2024-12-09	0	96.70	96.65	96.70	93.90	96.70	1,836,012	175,529,415	95.604	90.98	90.93	90.98	88.34	90.98	1,951,523	89.945	1.63%
2024-12-06	0	95.15	95.15	95.20	93.85	95.60	1,649,238	156,963,593	95.173	89.52	89.52	89.57	88.30	89.94	1,752,998	89.540	1.44%
2024-12-05	0	93.80	93.80	93.85	93.50	94.80	950,979	89,231,038	93.831	88.25	88.25	88.30	87.97	89.19	1,010,809	88.277	-1.16%
2024-12-04	0	94.90	94.90	94.95	94.05	95.80	1,834,579	173,496,534	94.570	89.28	89.28	89.33	88.48	90.13	1,950,000	88.973	-1.20%
2024-12-03	0	96.05	95.90	96.05	93.00	96.40	3,220,520	306,667,244	95.223	90.36	90.22	90.36	87.50	90.69	3,423,136	89.587	3.39%
2024-12-02	0	92.90	92.65	92.90	92.10	93.10	839,473	77,783,673	92.658	87.40	87.17	87.40	86.65	87.59	892,288	87.173	0.49%
2024-11-29	0	92.45	92.40	92.45	91.85	92.60	989,419	91,282,832	92.259	86.98	86.93	86.98	86.41	87.12	1,051,667	86.798	0.65%
2024-11-28	0	91.85	91.80	91.85	91.60	92.60	780,775	71,780,675	91.935	86.41	86.37	86.41	86.18	87.12	829,897	86.494	-0.49%
2024-11-27	0	92.30	92.25	92.30	91.00	92.60	1,092,816	100,422,401	91.893	86.84	86.79	86.84	85.61	87.12	1,161,569	86.454	0.71%
2024-11-26	0	91.65	91.60	91.65	91.10	91.85	2,067,003	188,741,813	91.312	86.23	86.18	86.23	85.71	86.41	2,197,047	85.907	0.60%
2024-11-25	0	91.10	91.10	91.45	91.10	92.50	4,815,743	439,290,156	91.220	85.71	85.71	86.04	85.71	87.02	5,118,721	85.820	-1.14%
2024-11-22	0	92.15	92.05	92.15	91.50	93.00	1,639,195	151,003,284	92.120	86.70	86.60	86.70	86.08	87.50	1,742,323	86.668	-0.91%
2024-11-21	0	93.00	92.95	93.00	92.15	93.55	602,429	56,071,641	93.076	87.50	87.45	87.50	86.70	88.01	640,330	87.567	0.00%
2024-11-20	0	93.00	92.85	93.00	92.65	93.50	679,485	63,164,934	92.960	87.50	87.35	87.50	87.17	87.97	722,234	87.458	-0.05%
2024-11-19	0	93.05	93.05	93.10	92.90	93.65	743,463	69,257,651	93.155	87.54	87.54	87.59	87.40	88.11	790,237	87.642	0.54%
2024-11-18	0	92.55	92.45	92.55	92.25	93.40	1,154,574	106,985,541	92.662	87.07	86.98	87.07	86.79	87.87	1,227,213	87.178	0.60%
2024-11-15	0	92.00	92.00	92.10	91.35	93.35	1,480,099	136,595,280	92.288	86.55	86.55	86.65	85.94	87.82	1,573,218	86.825	0.71%
2024-11-14	0	91.35	91.30	91.35	91.00	93.75	3,791,405	348,257,231	91.854	85.94	85.90	85.94	85.61	88.20	4,029,938	86.418	-2.61%
2024-11-13	0	93.80	93.70	93.80	93.10	94.65	2,239,152	209,723,724	93.662	88.25	88.15	88.25	87.59	89.05	2,380,026	88.118	-0.95%
2024-11-12	0	94.70	94.65	94.70	94.35	95.85	1,647,669	156,234,116	94.821	89.09	89.05	89.09	88.77	90.18	1,751,331	89.209	-0.32%
2024-11-11	0	95.00	94.95	95.00	94.10	95.45	1,571,101	148,666,973	94.626	89.38	89.33	89.38	88.53	89.80	1,669,945	89.025	-0.68%
2024-11-08	0	95.65	95.65	95.70	95.35	97.25	1,212,173	116,348,989	95.984	89.99	89.99	90.04	89.71	91.49	1,288,436	90.303	-0.42%
2024-11-07	0	96.05	96.00	96.05	95.05	96.90	902,875	86,925,829	96.277	90.36	90.32	90.36	89.42	91.16	959,679	90.578	0.42%
2024-11-06	0	95.65	95.60	95.65	94.80	96.85	1,589,030	151,701,379	95.468	89.99	89.94	89.99	89.19	91.12	1,689,002	89.817	-0.93%
2024-11-05	0	96.55	96.45	96.55	95.30	96.55	975,386	93,886,265	96.255	90.84	90.74	90.84	89.66	90.84	1,036,751	90.558	0.57%
2024-11-04	0	96.00	95.90	96.00	94.70	96.00	473,569	45,295,430	95.647	90.32	90.22	90.32	89.09	90.32	503,363	89.986	0.63%
2024-11-01	0	95.40	95.35	95.40	94.70	95.75	1,316,106	125,318,080	95.219	89.75	89.71	89.75	89.09	90.08	1,398,908	89.583	0.32%
2024-10-31	0	95.10	95.10	95.15	94.65	96.80	2,809,704	267,467,340	95.194	89.47	89.47	89.52	89.05	91.07	2,986,474	89.560	-1.25%
2024-10-30	0	96.30	96.25	96.30	96.20	97.80	1,386,606	134,225,515	96.801	90.60	90.55	90.60	90.51	92.01	1,473,843	91.072	-1.18%
2024-10-29	0	97.45	97.30	97.45	96.30	97.55	1,729,619	167,977,691	97.118	91.68	91.54	91.68	90.60	91.78	1,838,436	91.370	1.09%
2024-10-28	0	96.40	96.40	96.45	95.15	96.65	986,516	94,870,867	96.168	90.69	90.69	90.74	89.52	90.93	1,048,582	90.475	0.94%
2024-10-25	0	95.50	95.45	95.50	94.35	95.95	767,109	73,276,319	95.523	89.85	89.80	89.85	88.77	90.27	815,371	89.869	0.90%
2024-10-24	0	94.65	94.65	94.80	94.35	95.70	1,393,793	132,170,800	94.828	89.05	89.05	89.19	88.77	90.04	1,481,482	89.215	-1.10%
2024-10-23	0	95.70	95.70	95.75	95.20	96.60	1,847,236	176,967,636	95.801	90.04	90.04	90.08	89.57	90.88	1,963,453	90.131	-0.42%
2024-10-22	0	96.10	96.10	96.15	96.10	97.10	1,129,118	108,874,509	96.424	90.41	90.41	90.46	90.41	91.35	1,200,155	90.717	-0.72%
2024-10-21	0	98.00	98.00	98.05	97.45	98.75	1,585,618	155,347,164	97.973	91.07	91.07	91.12	90.56	91.77	1,706,269	91.045	0.26%
2024-10-18	0	97.75	97.70	97.75	96.50	97.90	1,367,343	133,138,291	97.370	90.84	90.79	90.84	89.68	90.98	1,471,385	90.485	1.30%
2024-10-17	0	96.50	96.45	96.50	96.30	98.45	1,757,649	170,901,614	97.233	89.68	89.63	89.68	89.49	91.49	1,891,390	90.358	0.05%
2024-10-16	0	96.45	96.40	96.45	95.65	97.20	1,487,046	143,658,208	96.606	89.63	89.58	89.63	88.89	90.33	1,600,196	89.775	0.73%
2024-10-15	0	95.75	95.75	95.80	95.35	98.30	2,899,316	279,406,449	96.370	88.98	88.98	89.03	88.61	91.35	3,119,927	89.555	-1.64%
2024-10-14	0	97.35	97.30	97.35	96.40	98.80	3,494,800	340,337,963	97.384	90.47	90.42	90.47	89.58	91.81	3,760,722	90.498	0.05%
2024-10-10	0	97.30	97.25	97.30	96.90	98.20	2,157,572	210,237,879	97.442	90.42	90.37	90.42	90.05	91.26	2,321,743	90.552	1.20%
2024-10-09	0	96.15	96.10	96.15	95.00	99.35	4,089,567	396,031,454	96.839	89.35	89.30	89.35	88.28	92.32	4,400,745	89.992	-0.05%
2024-10-08	0	96.20	96.20	96.25	96.20	103.5	6,302,151	619,599,119	98.315	89.40	89.40	89.44	89.40	96.18	6,781,686	91.364	-7.05%
2024-10-07	0	103.5	103.4	103.5	102.0	104.5	2,387,382	247,072,921	103.49	96.18	96.09	96.18	94.79	97.11	2,569,040	96.173	1.67%
2024-10-04	0	101.8	101.7	101.8	98.30	101.8	2,584,537	260,796,953	100.91	94.60	94.51	94.60	91.35	94.60	2,781,196	93.772	1.39%
2024-10-03	0	100.4	100.3	100.4	98.60	103.7	3,558,301	356,327,938	100.14	93.30	93.21	93.30	91.63	96.37	3,829,055	93.059	-2.52%
2024-10-02	0	103.0	103.0	103.1	97.50	103.3	6,590,946	665,022,436	100.90	95.72	95.72	95.81	90.61	96.00	7,092,456	93.765	5.37%
2024-09-30	0	97.75	97.70	97.75	96.85	100.6	6,344,587	622,732,260	98.152	90.84	90.79	90.84	90.00	93.49	6,827,351	91.211	-1.06%
2024-09-27	0	98.80	98.80	98.85	97.20	99.30	4,980,341	488,982,571	98.183	91.81	91.81	91.86	90.33	92.28	5,359,299	91.240	0.82%
2024-09-26	0	98.00	97.95	98.00	96.05	98.20	2,881,501	281,447,136	97.674	91.07	91.02	91.07	89.26	91.26	3,100,756	90.767	1.45%
2024-09-25	0	96.60	96.50	96.60	96.50	99.45	5,523,766	539,040,106	97.586	89.77	89.68	89.77	89.68	92.42	5,944,073	90.685	0.84%
2024-09-24	0	95.80	95.80	95.85	93.80	95.95	3,408,955	326,029,225	95.639	89.03	89.03	89.07	87.17	89.17	3,668,345	88.876	2.19%
2024-09-23	0	93.75	93.70	93.75	93.50	95.00	1,844,650	173,658,781	94.142	87.12	87.07	87.12	86.89	88.28	1,985,011	87.485	-0.90%
2024-09-20	0	94.60	94.55	94.60	92.95	95.00	3,617,914	341,396,171	94.363	87.91	87.86	87.91	86.38	88.28	3,893,204	87.690	1.72%
2024-09-19	0	93.00	92.95	93.00	91.25	93.25	2,384,142	220,970,839	92.684	86.42	86.38	86.42	84.80	86.66	2,565,553	86.130	0.49%
2024-09-17	0	92.55	92.55	92.60	90.15	92.90	2,537,565	234,217,280	92.300	86.01	86.01	86.05	83.78	86.33	2,730,650	85.773	2.66%
2024-09-16	0	90.15	90.15	90.20	89.45	90.60	1,760,344	158,803,330	90.212	83.78	83.78	83.82	83.12	84.19	1,894,290	83.833	-0.28%
2024-09-13	0	90.40	90.30	90.40	89.60	90.45	1,915,024	172,741,705	90.203	84.01	83.91	84.01	83.26	84.05	2,060,739	83.825	1.06%
2024-09-12	0	89.45	89.40	89.45	88.60	89.75	2,004,710	179,213,308	89.396	83.12	83.08	83.12	82.34	83.40	2,157,250	83.075	0.79%
2024-09-11	0	88.75	88.75	88.80	87.90	89.15	4,291,881	379,475,434	88.417	82.47	82.47	82.52	81.68	82.85	4,618,453	82.165	-1.22%
2024-09-10	0	89.85	89.85	89.90	89.45	92.50	4,438,478	400,119,794	90.148	83.50	83.50	83.54	83.12	85.96	4,776,205	83.774	-2.44%
2024-09-09	0	92.10	92.05	92.10	90.80	93.20	4,339,686	398,564,669	91.842	85.59	85.54	85.59	84.38	86.61	4,669,896	85.348	-1.23%
2024-09-05	0	93.25	93.25	93.30	92.15	93.90	3,312,186	307,907,313	92.962	86.66	86.66	86.70	85.63	87.26	3,564,212	86.389	0.11%
2024-09-04	0	93.15	93.10	93.15	92.95	94.45	1,967,061	183,777,628	93.428	86.56	86.52	86.56	86.38	87.77	2,116,736	86.821	-0.48%
2024-09-03	0	93.60	93.55	93.60	92.80	94.65	1,038,876	97,154,387	93.519	86.98	86.94	86.98	86.24	87.96	1,117,925	86.906	-0.11%
2024-09-02	0	93.70	93.65	93.70	92.60	94.05	2,120,197	197,623,479	93.210	87.07	87.03	87.07	86.05	87.40	2,281,524	86.619	-0.64%
2024-08-30	0	94.30	94.30	94.40	94.30	95.80	3,814,761	361,528,349	94.771	87.63	87.63	87.72	87.63	89.03	4,105,029	88.070	-0.53%
2024-08-29	0	94.80	94.75	94.80	93.50	95.20	1,961,743	185,231,699	94.422	88.10	88.05	88.10	86.89	88.47	2,111,013	87.745	0.21%
2024-08-28	0	94.60	94.60	94.65	94.35	95.65	1,837,412	174,170,349	94.791	87.91	87.91	87.96	87.68	88.89	1,977,222	88.088	-0.37%
2024-08-27	0	94.95	94.85	94.95	92.25	95.15	2,008,863	189,650,216	94.407	88.24	88.14	88.24	85.73	88.42	2,161,719	87.731	2.10%
2024-08-26	0	93.00	92.95	93.00	92.00	93.25	1,555,557	144,256,959	92.737	86.42	86.38	86.42	85.49	86.66	1,673,920	86.179	1.53%
2024-08-23	0	91.60	91.55	91.60	91.10	91.80	905,427	82,861,427	91.516	85.12	85.08	85.12	84.66	85.31	974,322	85.045	-0.05%
2024-08-22	0	91.65	91.50	91.65	90.95	91.85	1,296,601	118,459,363	91.361	85.17	85.03	85.17	84.52	85.36	1,395,260	84.901	-0.05%
2024-08-21	0	91.70	91.65	91.70	90.95	91.90	938,532	85,802,879	91.422	85.22	85.17	85.22	84.52	85.40	1,009,946	84.958	-0.22%
2024-08-20	0	91.90	91.85	91.90	91.60	92.50	1,001,100	92,072,301	91.971	85.40	85.36	85.40	85.12	85.96	1,077,274	85.468	0.00%
2024-08-19	0	91.90	91.80	91.90	90.80	92.15	1,862,122	170,980,963	91.820	85.40	85.31	85.40	84.38	85.63	2,003,812	85.328	1.77%
2024-08-16	0	90.30	90.25	90.30	90.05	91.05	2,273,457	205,644,838	90.455	83.91	83.87	83.91	83.68	84.61	2,446,446	84.059	0.56%
2024-08-15	0	89.80	89.75	89.80	88.85	90.15	2,713,839	243,215,288	89.620	83.45	83.40	83.45	82.57	83.78	2,920,337	83.283	0.00%
2024-08-14	0	89.80	89.80	89.95	89.80	90.80	1,470,748	132,493,598	90.086	83.45	83.45	83.59	83.45	84.38	1,582,658	83.716	-0.11%
2024-08-13	0	89.90	89.85	89.90	89.40	91.05	3,590,830	322,350,866	89.771	83.54	83.50	83.54	83.08	84.61	3,864,059	83.423	-0.88%
2024-08-12	0	91.90	91.80	91.90	91.35	92.20	1,998,381	183,319,853	91.734	84.29	84.19	84.29	83.78	84.56	2,178,890	84.134	0.38%
2024-08-09	0	91.55	91.50	91.55	90.50	92.20	1,319,324	120,963,897	91.686	83.97	83.92	83.97	83.00	84.56	1,438,496	84.091	1.05%
2024-08-08	0	90.60	90.55	90.60	89.70	90.95	1,713,623	154,918,139	90.404	83.09	83.05	83.09	82.27	83.42	1,868,411	82.914	-0.28%
2024-08-07	0	90.85	90.80	90.85	89.85	91.50	1,999,013	181,578,389	90.834	83.32	83.28	83.32	82.41	83.92	2,179,579	83.309	1.23%
2024-08-06	0	89.75	89.70	89.75	88.55	91.10	3,301,150	296,139,374	89.708	82.31	82.27	82.31	81.21	83.55	3,599,336	82.276	0.73%
2024-08-05	0	89.10	89.10	89.15	87.45	90.00	6,092,698	540,367,216	88.691	81.72	81.72	81.76	80.21	82.54	6,643,038	81.343	-1.82%
2024-08-02	0	90.75	90.60	90.75	89.60	91.70	6,540,090	591,595,532	90.457	83.23	83.09	83.23	82.18	84.10	7,130,842	82.963	-1.73%
2024-08-01	0	92.35	92.30	92.35	89.15	94.80	8,010,081	739,401,848	92.309	84.70	84.65	84.70	81.76	86.95	8,733,614	84.662	-3.65%
2024-07-31	0	95.85	95.80	95.85	95.80	104.0	9,456,149	920,119,490	97.304	87.91	87.86	87.91	87.86	95.38	10,310,302	89.243	-5.75%
2024-07-30	0	101.7	101.6	101.7	101.0	103.8	1,962,521	200,062,175	101.94	93.27	93.18	93.27	92.63	95.20	2,139,791	93.496	-2.02%
2024-07-29	0	103.8	103.7	103.8	100.8	104.3	1,718,880	177,839,772	103.46	95.20	95.11	95.20	92.45	95.66	1,874,143	94.891	2.98%
2024-07-26	0	100.8	100.8	101.0	100.3	102.9	1,070,287	108,582,212	101.45	92.45	92.45	92.63	91.99	94.38	1,166,964	93.047	-0.59%
2024-07-25	0	101.4	101.4	101.5	101.0	102.6	835,268	84,836,186	101.57	93.00	93.00	93.09	92.63	94.10	910,716	93.153	-0.39%
2024-07-24	0	101.8	101.8	101.9	101.0	102.3	816,366	83,185,147	101.90	93.37	93.37	93.46	92.63	93.82	890,107	93.455	0.69%
2024-07-23	0	101.1	101.1	101.2	100.5	101.9	932,672	94,481,805	101.30	92.72	92.72	92.82	92.17	93.46	1,016,918	92.910	-0.20%
2024-07-22	0	101.3	101.2	101.3	99.00	101.6	1,651,933	166,183,108	100.60	92.91	92.82	92.91	90.80	93.18	1,801,149	92.265	1.76%
2024-07-19	0	99.55	99.55	99.60	99.10	102.2	2,152,472	214,681,547	99.737	91.30	91.30	91.35	90.89	93.73	2,346,900	91.475	-2.59%
2024-07-18	0	102.2	102.2	102.3	101.2	103.1	1,011,169	103,494,785	102.35	93.73	93.73	93.82	92.82	94.56	1,102,506	93.872	0.89%
2024-07-17	0	101.3	101.2	101.3	100.9	102.0	805,061	81,755,778	101.55	92.91	92.82	92.91	92.54	93.55	877,780	93.139	0.90%
2024-07-16	0	100.4	100.4	100.5	100.2	101.4	1,004,728	101,075,328	100.60	92.08	92.08	92.17	91.90	93.00	1,095,483	92.266	-0.69%
2024-07-15	0	101.1	101.1	101.3	100.3	102.9	1,493,622	151,052,243	101.13	92.72	92.72	92.91	91.99	94.38	1,628,538	92.753	-1.75%
2024-07-12	0	102.9	102.9	103.0	100.3	103.2	2,156,497	220,433,401	102.22	94.38	94.38	94.47	91.99	94.65	2,351,289	93.750	3.00%
2024-07-11	0	99.90	99.85	99.90	99.15	100.5	2,228,409	222,353,042	99.781	91.62	91.58	91.62	90.94	92.17	2,429,696	91.515	1.27%
2024-07-10	0	98.65	98.65	98.70	98.35	100.2	1,353,191	134,036,484	99.052	90.48	90.48	90.52	90.20	91.90	1,475,422	90.846	-0.40%
2024-07-09	0	99.05	99.00	99.05	98.10	99.90	1,552,499	153,924,677	99.146	90.84	90.80	90.84	89.97	91.62	1,692,733	90.933	0.51%
2024-07-08	0	98.55	98.50	98.55	98.15	100.7	2,424,503	239,077,013	98.609	90.39	90.34	90.39	90.02	92.36	2,643,503	90.439	-1.45%
2024-07-05	0	100.0	100.0	100.1	100.0	102.0	1,197,722	120,148,495	100.31	91.72	91.72	91.81	91.72	93.55	1,305,910	92.004	-0.99%
2024-07-04	0	101.0	100.9	101.0	100.4	102.0	1,006,886	101,662,713	100.97	92.63	92.54	92.63	92.08	93.55	1,097,836	92.603	0.30%
2024-07-03	0	100.7	100.7	100.8	100.0	101.8	1,396,455	140,555,522	100.65	92.36	92.36	92.45	91.72	93.37	1,522,594	92.313	0.00%
2024-07-02	0	100.7	100.7	100.8	100.2	102.5	2,083,157	210,647,848	101.12	92.36	92.36	92.45	91.90	94.01	2,271,324	92.742	0.30%
2024-06-28	0	100.4	100.4	100.6	99.85	101.9	2,515,905	253,322,160	100.69	92.08	92.08	92.27	91.58	93.46	2,743,161	92.347	-0.30%
2024-06-27	0	100.7	100.6	100.7	99.85	102.1	3,715,444	373,455,149	100.51	92.36	92.27	92.36	91.58	93.64	4,051,052	92.187	-1.37%
2024-06-26	0	102.1	102.0	102.1	100.5	102.7	2,356,902	240,339,336	101.97	93.64	93.55	93.64	92.17	94.19	2,569,796	93.525	0.59%
2024-06-25	0	101.5	101.5	101.6	100.2	104.5	3,863,372	393,455,998	101.84	93.09	93.09	93.18	91.90	95.84	4,212,342	93.406	-1.74%
2024-06-24	0	103.3	103.3	103.4	101.1	103.3	2,254,431	230,828,944	102.39	94.74	94.74	94.83	92.72	94.74	2,458,069	93.907	0.68%
2024-06-21	0	102.6	102.5	102.6	102.3	106.5	5,774,237	598,268,571	103.61	94.10	94.01	94.10	93.82	97.68	6,295,811	95.026	-4.47%
2024-06-20	0	107.4	107.3	107.4	106.7	108.4	774,625	83,094,668	107.27	98.50	98.41	98.50	97.86	99.42	844,595	98.384	-0.46%
2024-06-19	0	107.9	107.8	107.9	106.7	108.2	1,660,350	178,547,041	107.54	98.96	98.87	98.96	97.86	99.24	1,810,326	98.627	1.22%
2024-06-18	0	106.6	106.6	106.7	106.6	108.2	1,196,205	128,043,026	107.04	97.77	97.77	97.86	97.77	99.24	1,304,256	98.173	-0.74%
2024-06-17	0	107.4	107.3	107.4	105.0	107.6	1,146,174	122,539,895	106.91	98.50	98.41	98.50	96.30	98.69	1,249,705	98.055	0.19%
2024-06-14	0	107.2	107.2	107.3	106.0	108.4	893,105	96,004,047	107.49	98.32	98.32	98.41	97.22	99.42	973,777	98.589	0.28%
2024-06-13	0	106.9	106.9	107.0	105.7	107.4	1,155,928	123,042,515	106.44	98.04	98.04	98.14	96.94	98.50	1,260,340	97.626	0.85%
2024-06-12	0	106.0	106.0	106.1	105.0	106.6	1,608,873	170,354,195	105.88	97.22	97.22	97.31	96.30	97.77	1,754,199	97.112	-0.66%
2024-06-11	0	106.7	106.7	106.8	105.7	108.2	2,424,385	258,370,265	106.57	97.86	97.86	97.95	96.94	99.24	2,643,374	97.743	-1.39%
2024-06-07	0	108.2	108.2	108.3	108.0	110.0	1,887,343	204,563,477	108.39	99.24	99.24	99.33	99.05	100.9	2,057,823	99.408	-1.19%
2024-06-06	0	109.5	109.4	109.5	108.8	111.1	2,133,533	233,956,646	109.66	100.4	100.3	100.4	99.79	101.9	2,326,250	100.57	0.64%
2024-06-05	0	108.8	108.8	109.0	108.6	110.9	2,008,184	219,601,663	109.35	99.79	99.79	99.97	99.60	101.7	2,189,579	100.29	-1.09%
2024-06-04	0	110.0	109.9	110.0	108.6	110.6	2,208,883	242,478,256	109.77	100.9	100.8	100.9	99.60	101.4	2,408,407	100.68	0.92%
2024-06-03	0	109.0	108.9	109.0	108.6	111.4	2,489,250	272,264,099	109.38	99.97	99.88	99.97	99.60	102.2	2,714,099	100.31	0.37%
2024-05-31	0	108.6	108.6	108.7	107.4	110.1	9,407,612	1,021,976,461	108.63	99.60	99.60	99.69	98.50	101.0	10,257,381	99.633	0.28%
2024-05-30	0	108.3	108.2	108.3	107.7	110.2	2,522,760	273,812,907	108.54	99.33	99.24	99.33	98.78	101.1	2,750,635	99.545	-1.90%
2024-05-29	0	110.4	110.4	110.5	109.9	112.4	1,978,047	218,942,217	110.69	101.3	101.3	101.3	100.8	103.1	2,156,720	101.52	-2.13%
2024-05-28	0	112.8	112.7	112.8	111.8	114.4	1,842,859	208,542,636	113.16	103.5	103.4	103.5	102.5	104.9	2,009,320	103.79	-0.18%
2024-05-27	0	113.0	112.9	113.0	110.1	113.8	1,802,091	203,269,707	112.80	103.6	103.5	103.6	101.0	104.4	1,964,870	103.45	2.63%
2024-05-24	0	110.1	110.0	110.1	109.3	112.2	2,561,570	281,994,756	110.09	101.0	100.9	101.0	100.2	102.9	2,792,951	100.97	-1.96%
2024-05-23	0	112.3	112.3	112.5	111.6	115.0	1,980,208	223,225,202	112.73	103.0	103.0	103.2	102.4	105.5	2,159,076	103.39	-2.52%
2024-05-22	0	115.2	115.1	115.2	113.5	117.5	3,233,693	375,125,373	116.01	105.7	105.6	105.7	104.1	107.8	3,525,785	106.39	1.50%
2024-05-21	0	113.5	113.5	113.6	111.5	114.3	1,890,240	214,432,203	113.44	104.1	104.1	104.2	102.3	104.8	2,060,981	104.04	0.35%
2024-05-20	0	113.1	113.0	113.1	111.4	114.4	2,350,966	266,323,358	113.28	103.7	103.6	103.7	102.2	104.9	2,563,324	103.90	0.62%
2024-05-17	0	112.4	112.4	112.5	110.7	113.0	2,121,423	237,758,795	112.08	103.1	103.1	103.2	101.5	103.6	2,313,047	102.79	0.63%
2024-05-16	0	111.7	111.6	111.7	107.6	111.8	2,944,050	325,064,156	110.41	102.4	102.4	102.4	98.69	102.5	3,209,980	101.27	3.62%
2024-05-14	0	107.8	107.7	107.8	107.4	109.3	1,484,713	160,381,551	108.02	98.87	98.78	98.87	98.50	100.2	1,618,824	99.073	-0.28%
2024-05-13	0	109.3	109.2	109.3	108.2	109.5	1,557,871	169,853,924	109.03	99.14	99.05	99.14	98.15	99.33	1,717,446	98.899	0.18%
2024-05-10	0	109.1	109.0	109.1	106.0	109.2	2,865,385	309,936,567	108.17	98.96	98.87	98.96	96.15	99.05	3,158,890	98.116	2.73%
2024-05-09	0	106.2	106.1	106.2	105.9	107.7	2,327,883	247,475,534	106.31	96.33	96.24	96.33	96.06	97.69	2,566,331	96.432	-0.38%
2024-05-08	0	106.6	106.5	106.6	106.0	107.8	2,642,083	282,403,249	106.89	96.70	96.60	96.70	96.15	97.78	2,912,715	96.955	0.57%
2024-05-07	0	106.0	105.8	106.0	104.9	106.0	1,701,972	179,647,508	105.55	96.15	95.97	96.15	95.15	96.15	1,876,307	95.745	0.66%
2024-05-06	0	105.3	105.1	105.3	104.7	105.8	1,645,470	173,087,425	105.19	95.52	95.33	95.52	94.97	95.97	1,814,018	95.417	0.29%
2024-05-03	0	105.0	104.9	105.0	104.6	106.4	1,806,619	190,242,176	105.30	95.24	95.15	95.24	94.88	96.51	1,991,673	95.519	0.00%
2024-05-02	0	105.0	105.0	105.1	102.9	105.5	2,947,433	308,711,852	104.74	95.24	95.24	95.33	93.34	95.70	3,249,343	95.007	1.06%
2024-04-30	0	103.9	103.9	104.0	103.5	105.0	2,898,999	301,906,157	104.14	94.25	94.25	94.34	93.88	95.24	3,195,947	94.465	0.10%
2024-04-29	0	103.8	103.8	104.0	102.7	105.4	3,200,700	333,979,997	104.35	94.16	94.16	94.34	93.16	95.61	3,528,552	94.651	1.47%
2024-04-26	0	102.3	102.3	102.7	101.8	103.5	3,144,910	323,253,054	102.79	92.79	92.79	93.16	92.34	93.88	3,467,047	93.236	0.69%
2024-04-25	0	101.6	101.5	101.6	100.0	102.8	3,384,362	344,790,434	101.88	92.16	92.07	92.16	90.71	93.25	3,731,027	92.412	1.60%
2024-04-24	0	100.0	100.0	100.1	98.65	100.3	3,138,123	312,877,597	99.702	90.71	90.71	90.80	89.48	90.98	3,459,565	90.438	1.42%
2024-04-23	0	98.60	98.50	98.60	97.30	98.95	2,337,358	229,854,356	98.339	89.44	89.35	89.44	88.26	89.76	2,576,777	89.202	1.65%
2024-04-22	0	97.00	96.90	97.00	96.20	98.85	2,054,886	199,745,963	97.205	87.99	87.90	87.99	87.26	89.67	2,265,371	88.174	0.99%
2024-04-19	0	96.05	96.05	96.15	93.90	96.40	1,964,396	187,373,668	95.385	87.13	87.13	87.22	85.18	87.44	2,165,612	86.522	0.16%
2024-04-18	0	95.90	95.85	95.90	95.25	97.20	2,224,375	214,078,306	96.242	86.99	86.94	86.99	86.40	88.17	2,452,221	87.300	0.37%
2024-04-17	0	95.55	95.55	95.70	94.95	96.75	2,810,610	268,858,688	95.658	86.67	86.67	86.81	86.13	87.76	3,098,505	86.770	0.42%
2024-04-16	0	95.15	95.10	95.15	94.45	97.40	3,619,421	345,178,700	95.368	86.31	86.26	86.31	85.67	88.35	3,990,163	86.507	-2.31%
2024-04-15	0	97.40	97.35	97.40	96.20	99.50	2,385,989	231,426,689	96.994	88.35	88.30	88.35	87.26	90.26	2,630,389	87.982	-1.12%
2024-04-12	0	98.50	98.45	98.50	96.90	99.00	3,226,192	317,275,069	98.344	89.35	89.30	89.35	87.90	89.80	3,556,655	89.206	0.20%
2024-04-11	0	98.30	98.30	98.35	97.05	98.90	2,529,373	248,145,632	98.106	89.17	89.17	89.21	88.03	89.71	2,788,460	88.990	-1.40%
2024-04-10	0	99.70	99.65	99.70	97.80	99.80	4,881,689	483,542,403	99.052	90.44	90.39	90.44	88.71	90.53	5,381,727	89.849	6.01%
2024-04-09	0	94.05	94.00	94.05	91.50	95.00	4,179,081	392,172,540	93.842	85.31	85.27	85.31	83.00	86.17	4,607,150	85.123	3.13%
2024-04-08	0	91.20	91.15	91.20	89.20	91.85	2,198,204	199,730,580	90.861	82.73	82.68	82.73	80.91	83.32	2,423,369	82.419	1.11%
2024-04-05	0	90.20	90.00	90.20	89.45	91.00	2,163,335	195,157,825	90.212	81.82	81.64	81.82	81.14	82.54	2,384,928	81.830	0.78%
2024-04-03	0	89.50	89.50	89.60	88.10	90.15	1,729,612	154,398,496	89.268	81.18	81.18	81.27	79.91	81.77	1,906,779	80.973	-0.72%
2024-04-02	0	90.15	89.95	90.15	86.45	90.30	3,226,521	288,915,568	89.544	81.77	81.59	81.77	78.42	81.91	3,557,018	81.224	5.25%
2024-03-28	0	85.65	85.65	85.70	85.20	86.80	1,840,042	157,937,574	85.834	77.69	77.69	77.74	77.28	78.74	2,028,520	77.859	0.12%
2024-03-27	0	85.55	85.45	85.55	85.00	87.15	2,595,481	222,520,454	85.734	77.60	77.51	77.60	77.10	79.05	2,861,340	77.768	-1.84%
2024-03-26	0	87.15	87.10	87.15	86.35	87.90	1,509,872	131,717,388	87.237	79.05	79.01	79.05	78.33	79.73	1,664,530	79.132	0.98%
2024-03-25	0	86.30	86.30	86.35	86.05	87.65	1,915,399	165,983,419	86.657	78.28	78.28	78.33	78.05	79.51	2,111,596	78.606	-1.71%
2024-03-22	0	87.80	87.70	87.80	87.00	89.35	1,436,497	125,988,388	87.705	79.64	79.55	79.64	78.92	81.05	1,583,639	79.556	-1.73%
2024-03-21	0	89.35	89.35	89.60	87.15	89.90	2,052,712	183,472,886	89.381	81.05	81.05	81.27	79.05	81.55	2,262,974	81.076	3.24%
2024-03-20	0	86.55	86.55	86.70	85.90	87.15	658,492	57,033,590	86.612	78.51	78.51	78.64	77.92	79.05	725,942	78.565	0.41%
2024-03-19	0	86.20	86.15	86.20	85.75	86.95	1,387,446	119,544,080	86.161	78.19	78.15	78.19	77.78	78.87	1,529,564	78.156	-0.86%
2024-03-18	0	86.95	86.95	87.00	86.95	88.75	1,083,295	94,750,724	87.465	78.87	78.87	78.92	78.87	80.50	1,194,258	79.339	-1.53%
2024-03-15	0	88.30	88.25	88.30	86.70	88.80	7,414,501	653,873,343	88.188	80.10	80.05	80.10	78.64	80.55	8,173,978	79.995	0.11%
2024-03-14	0	88.20	88.15	88.20	87.15	89.00	1,624,520	142,790,289	87.897	80.00	79.96	80.00	79.05	80.73	1,790,922	79.730	-0.56%
2024-03-13	0	88.70	88.65	88.70	88.00	89.90	1,966,276	175,382,236	89.195	80.46	80.41	80.46	79.82	81.55	2,167,684	80.908	0.74%
2024-03-12	0	88.05	88.05	88.10	86.40	88.50	2,933,743	256,513,920	87.436	79.87	79.87	79.91	78.37	80.28	3,234,250	79.312	1.91%
2024-03-11	0	86.40	86.35	86.40	86.15	87.15	1,134,379	98,153,909	86.527	78.37	78.33	78.37	78.15	79.05	1,250,575	78.487	0.00%
2024-03-08	0	86.40	86.35	86.40	85.80	86.90	1,061,359	91,837,642	86.528	78.37	78.33	78.37	77.83	78.83	1,170,075	78.489	0.82%
2024-03-07	0	85.70	85.70	85.75	85.15	87.90	1,324,819	114,261,990	86.247	77.74	77.74	77.78	77.24	79.73	1,460,522	78.234	0.29%
2024-03-06	0	85.45	85.40	85.45	83.70	86.20	2,164,500	184,595,751	85.283	77.51	77.47	77.51	75.92	78.19	2,386,213	77.359	0.12%
2024-03-05	0	85.35	85.25	85.35	84.85	87.75	3,321,830	286,491,721	86.245	77.42	77.33	77.42	76.97	79.60	3,662,090	78.232	-2.96%
2024-03-04	0	91.15	91.00	91.15	89.45	91.20	2,984,630	269,956,148	90.449	79.78	79.65	79.78	78.29	79.82	3,410,067	79.164	2.47%
2024-03-01	0	88.95	88.95	89.00	88.25	89.85	1,876,666	167,388,625	89.195	77.85	77.85	77.90	77.24	78.64	2,144,171	78.067	-0.50%
2024-02-29	0	89.40	89.40	89.45	89.40	90.35	2,691,417	241,054,470	89.564	78.25	78.25	78.29	78.25	79.08	3,075,058	78.390	0.00%
2024-02-28	0	89.40	89.35	89.40	89.05	91.10	2,635,106	236,509,276	89.753	78.25	78.20	78.25	77.94	79.73	3,010,721	78.556	-0.39%
2024-02-27	0	89.75	89.70	89.75	88.85	89.95	2,297,908	205,321,191	89.351	78.55	78.51	78.55	77.77	78.73	2,625,458	78.204	0.17%
2024-02-26	0	89.60	89.55	89.60	89.10	90.75	2,280,920	204,467,183	89.642	78.42	78.38	78.42	77.98	79.43	2,606,048	78.459	-1.10%
2024-02-23	0	90.60	90.60	90.65	89.80	91.85	3,297,871	299,312,171	90.759	79.30	79.30	79.34	78.60	80.39	3,767,958	79.436	-0.44%
2024-02-22	0	91.00	91.00	91.05	89.10	91.45	4,787,747	434,246,357	90.700	79.65	79.65	79.69	77.98	80.04	5,470,205	79.384	1.90%
2024-02-21	0	89.30	89.25	89.30	81.65	89.50	6,957,290	607,277,267	87.286	78.16	78.12	78.16	71.46	78.33	7,949,000	76.397	9.10%
2024-02-20	0	81.85	81.80	81.85	81.00	82.05	1,508,296	122,910,580	81.490	71.64	71.59	71.64	70.89	71.81	1,723,292	71.323	1.05%
2024-02-19	0	81.00	80.95	81.00	80.70	83.70	2,119,008	172,672,430	81.487	70.89	70.85	70.89	70.63	73.26	2,421,057	71.321	-2.29%
2024-02-16	0	82.90	82.90	83.00	80.00	83.35	2,334,268	193,029,256	82.694	72.56	72.56	72.64	70.02	72.95	2,667,001	72.377	1.97%
2024-02-15	0	81.30	81.30	81.35	80.10	81.65	1,311,841	106,312,254	81.041	71.16	71.16	71.20	70.11	71.46	1,498,834	70.930	0.37%
2024-02-14	0	81.00	80.95	81.00	78.05	81.00	1,303,911	104,228,059	79.935	70.89	70.85	70.89	68.31	70.89	1,489,774	69.962	0.87%
2024-02-09	0	80.30	80.15	80.30	79.15	80.90	614,822	49,095,508	79.853	70.28	70.15	70.28	69.28	70.81	702,460	69.891	-0.86%
2024-02-08	0	81.00	81.00	81.20	80.70	82.30	1,089,278	88,412,877	81.166	70.89	70.89	71.07	70.63	72.03	1,244,546	71.040	-0.98%
2024-02-07	0	81.80	81.70	81.80	81.25	82.75	1,181,341	96,769,760	81.915	71.59	71.51	71.59	71.11	72.43	1,349,732	71.696	0.18%
2024-02-06	0	81.65	81.60	81.65	79.50	81.65	1,985,635	160,366,122	80.763	71.46	71.42	71.46	69.58	71.46	2,268,673	70.687	1.81%
2024-02-05	0	80.20	80.15	80.20	78.70	80.80	1,273,914	101,794,836	79.907	70.19	70.15	70.19	68.88	70.72	1,455,501	69.938	-0.74%
2024-02-02	0	80.80	80.55	80.80	80.35	82.80	1,650,324	133,955,580	81.169	70.72	70.50	70.72	70.33	72.47	1,885,565	71.043	-0.80%
2024-02-01	0	81.45	81.25	81.45	81.00	82.30	1,198,293	97,607,789	81.456	71.29	71.11	71.29	70.89	72.03	1,369,101	71.293	0.25%
2024-01-31	0	81.25	81.20	81.25	81.00	82.30	1,496,747	121,700,067	81.310	71.11	71.07	71.11	70.89	72.03	1,710,097	71.166	-0.85%
2024-01-30	0	81.95	81.95	82.00	81.20	83.80	1,628,002	133,354,694	81.913	71.73	71.73	71.77	71.07	73.35	1,860,062	71.694	-2.79%
2024-01-29	0	84.30	84.25	84.30	83.80	84.75	1,302,414	109,613,335	84.162	73.78	73.74	73.78	73.35	74.18	1,488,063	73.662	1.08%
2024-01-26	0	83.40	83.30	83.40	82.20	84.05	1,187,765	99,117,186	83.448	73.00	72.91	73.00	71.94	73.56	1,357,072	73.038	0.54%
2024-01-25	0	82.95	82.90	82.95	82.05	83.55	1,429,685	118,429,343	82.836	72.60	72.56	72.60	71.81	73.13	1,633,476	72.501	-0.60%
2024-01-24	0	83.45	83.00	83.45	80.80	83.45	2,226,788	182,990,867	82.177	73.04	72.64	73.04	70.72	73.04	2,544,200	71.925	3.86%
2024-01-23	0	80.35	80.25	80.35	79.25	81.25	1,429,331	114,780,991	80.304	70.33	70.24	70.33	69.36	71.11	1,633,072	70.285	1.39%
2024-01-22	0	79.25	79.20	79.25	78.85	82.50	2,201,636	175,266,986	79.608	69.36	69.32	69.36	69.01	72.21	2,515,463	69.676	-3.94%
2024-01-19	0	82.50	82.50	82.55	82.15	84.40	1,384,820	114,768,118	82.876	72.21	72.21	72.25	71.90	73.87	1,582,216	72.536	-0.96%
2024-01-18	0	83.30	83.30	83.35	80.70	83.50	2,432,394	200,738,538	82.527	72.91	72.91	72.95	70.63	73.08	2,779,114	72.231	2.21%
2024-01-17	0	81.50	81.50	81.70	81.35	83.20	2,046,396	167,378,472	81.792	71.33	71.33	71.51	71.20	72.82	2,338,095	71.588	-2.10%
2024-01-16	0	83.25	83.20	83.25	81.25	85.65	3,421,388	285,381,666	83.411	72.86	72.82	72.86	71.11	74.96	3,909,081	73.005	-2.92%
2024-01-15	0	85.75	85.60	85.75	84.65	85.95	630,804	53,998,347	85.602	75.05	74.92	75.05	74.09	75.23	720,720	74.923	0.35%
2024-01-12	0	85.45	85.30	85.45	84.60	86.20	1,743,907	148,488,056	85.147	74.79	74.66	74.79	74.05	75.45	1,992,488	74.524	-0.93%
2024-01-11	0	86.25	86.20	86.25	84.65	86.55	726,415	62,514,695	86.059	75.49	75.45	75.49	74.09	75.75	829,960	75.323	0.94%
2024-01-10	0	85.45	85.40	85.45	84.90	86.55	1,198,206	102,315,443	85.391	74.79	74.75	74.79	74.31	75.75	1,369,001	74.737	-1.21%
2024-01-09	0	86.50	86.50	86.65	86.50	87.65	828,137	71,973,983	86.911	75.71	75.71	75.84	75.71	76.71	946,182	76.068	-0.35%
2024-01-08	0	86.80	86.75	86.80	86.45	87.95	770,884	66,933,823	86.827	75.97	75.93	75.97	75.66	76.98	880,768	75.995	-0.57%
2024-01-05	0	87.30	87.20	87.30	86.85	88.50	592,244	51,860,894	87.567	76.41	76.32	76.41	76.01	77.46	676,664	76.642	-0.06%
2024-01-04	0	87.35	87.30	87.35	86.40	87.75	1,191,103	103,589,278	86.969	76.45	76.41	76.45	75.62	76.80	1,360,886	76.119	-0.63%
2024-01-03	0	87.90	87.80	87.90	86.75	88.90	758,024	66,319,863	87.490	76.93	76.85	76.93	75.93	77.81	866,075	76.575	-0.68%
2024-01-02	0	88.50	88.45	88.50	87.65	91.25	1,567,081	138,536,642	88.404	77.46	77.42	77.46	76.71	79.87	1,790,457	77.375	-2.80%
2023-12-29	0	91.05	91.00	91.05	90.25	92.00	846,893	77,023,089	90.948	79.69	79.65	79.69	78.99	80.52	967,611	79.601	-0.49%
2023-12-28	0	91.50	91.45	91.50	89.20	91.50	1,231,335	111,987,506	90.948	80.08	80.04	80.08	78.07	80.08	1,406,853	79.601	1.67%
2023-12-27	0	90.00	89.95	90.00	88.40	90.25	946,379	84,708,967	89.509	78.77	78.73	78.77	77.37	78.99	1,081,278	78.342	0.90%
2023-12-22	0	89.20	89.10	89.20	86.85	89.50	1,271,285	113,050,004	88.926	78.07	77.98	78.07	76.01	78.33	1,452,497	77.831	1.59%
2023-12-21	0	87.80	87.80	87.90	86.30	88.15	892,709	78,211,974	87.612	76.85	76.85	76.93	75.53	77.15	1,019,958	76.682	0.80%
2023-12-20	0	87.10	87.05	87.10	86.50	88.20	1,238,249	107,972,973	87.198	76.23	76.19	76.23	75.71	77.20	1,414,752	76.319	0.29%
2023-12-19	0	86.85	86.70	86.85	86.40	88.30	1,304,093	113,509,044	87.041	76.01	75.88	76.01	75.62	77.28	1,489,982	76.181	-1.64%
2023-12-18	0	88.30	88.25	88.30	88.05	89.30	645,368	57,039,960	88.384	77.28	77.24	77.28	77.06	78.16	737,360	77.357	-1.51%
2023-12-15	0	89.65	89.60	89.65	87.50	90.00	2,528,541	225,541,565	89.198	78.47	78.42	78.47	76.58	78.77	2,888,966	78.070	4.06%
2023-12-14	0	86.15	86.10	86.15	85.65	86.90	1,463,988	126,172,896	86.184	75.40	75.36	75.40	74.96	76.06	1,672,669	75.432	0.58%
2023-12-13	0	85.65	85.60	85.65	85.35	87.10	747,951	64,203,793	85.840	74.96	74.92	74.96	74.70	76.23	854,566	75.130	-1.21%
2023-12-12	0	86.70	86.70	86.80	85.70	86.95	1,005,646	86,950,385	86.462	75.88	75.88	75.97	75.01	76.10	1,148,993	75.675	0.93%
2023-12-11	0	85.90	85.85	85.90	84.10	86.15	1,030,643	87,678,599	85.072	75.18	75.14	75.18	73.61	75.40	1,177,553	74.458	0.06%
2023-12-08	0	85.85	85.80	85.85	85.60	87.65	1,455,391	125,775,714	86.421	75.14	75.10	75.14	74.92	76.71	1,662,846	75.639	-1.44%
2023-12-07	0	87.10	87.10	87.15	85.80	87.25	1,396,942	121,229,910	86.782	76.23	76.23	76.28	75.10	76.36	1,596,066	75.955	0.69%
2023-12-06	0	86.50	86.50	86.55	84.40	87.20	1,799,114	155,100,874	86.210	75.71	75.71	75.75	73.87	76.32	2,055,564	75.454	1.94%
2023-12-05	0	84.85	84.80	84.85	84.55	86.55	1,634,441	139,245,561	85.195	74.26	74.22	74.26	74.00	75.75	1,867,418	74.566	-0.99%
2023-12-04	0	85.70	85.65	85.70	85.65	87.75	1,553,878	133,861,594	86.147	75.01	74.96	75.01	74.96	76.80	1,775,372	75.399	0.00%
2023-12-01	0	85.70	85.70	85.85	85.65	86.85	1,724,532	148,497,385	86.109	75.01	75.01	75.14	74.96	76.01	1,970,351	75.366	-0.92%
2023-11-30	0	86.50	86.50	86.60	86.50	87.75	3,317,214	287,425,230	86.647	75.71	75.71	75.80	75.71	76.80	3,790,058	75.837	-1.14%
2023-11-29	0	87.50	87.45	87.55	86.95	89.90	2,096,031	183,900,939	87.738	76.58	76.54	76.63	76.10	78.68	2,394,805	76.792	-2.02%
2023-11-28	0	89.30	89.25	89.30	88.70	89.80	990,018	88,364,475	89.255	78.16	78.12	78.16	77.63	78.60	1,131,138	78.120	0.22%
2023-11-27	0	89.10	89.10	89.15	88.60	90.80	842,347	75,089,059	89.143	77.98	77.98	78.03	77.55	79.47	962,417	78.021	-0.89%
2023-11-24	0	89.90	89.90	89.95	89.85	91.25	454,054	40,920,205	90.122	78.68	78.68	78.73	78.64	79.87	518,776	78.878	-1.48%
2023-11-23	0	91.25	91.20	91.25	89.90	91.25	721,096	65,351,171	90.628	79.87	79.82	79.87	78.68	79.87	823,883	79.321	0.55%
2023-11-22	0	90.75	90.75	90.80	89.75	91.10	888,972	80,582,298	90.647	79.43	79.43	79.47	78.55	79.73	1,015,688	79.338	-0.06%
2023-11-21	0	90.80	90.80	90.85	90.45	92.40	1,646,458	150,743,879	91.556	79.47	79.47	79.52	79.17	80.87	1,881,148	80.134	-0.22%
2023-11-20	0	91.00	90.95	91.00	89.75	91.15	1,134,959	102,920,701	90.682	79.65	79.60	79.65	78.55	79.78	1,296,739	79.369	1.79%
2023-11-17	0	89.40	89.35	89.40	88.35	89.70	1,084,275	96,680,298	89.166	78.25	78.20	78.25	77.33	78.51	1,238,830	78.042	0.34%
2023-11-16	0	89.10	89.10	89.15	88.50	91.30	1,645,586	146,799,795	89.208	77.98	77.98	78.03	77.46	79.91	1,880,152	78.079	-2.46%
2023-11-15	0	91.35	91.30	91.35	89.20	91.80	2,358,621	213,837,116	90.662	79.95	79.91	79.95	78.07	80.35	2,694,825	79.351	3.92%
2023-11-14	0	87.90	87.85	87.90	87.35	88.50	841,944	74,010,037	87.904	76.93	76.89	76.93	76.45	77.46	961,957	76.937	0.63%
2023-11-13	0	87.35	87.35	87.50	86.55	87.65	877,693	76,352,476	86.992	76.45	76.45	76.58	75.75	76.71	1,002,802	76.139	0.69%
2023-11-10	0	86.75	86.75	86.80	86.00	89.00	1,550,325	134,753,996	86.920	75.93	75.93	75.97	75.27	77.90	1,771,312	76.076	-2.58%
2023-11-09	0	89.05	89.05	89.10	88.55	89.75	1,367,805	121,642,143	88.932	77.94	77.94	77.98	77.50	78.55	1,562,775	77.837	0.11%
2023-11-08	0	88.95	88.90	88.95	88.60	91.40	2,144,181	191,574,286	89.346	77.85	77.81	77.85	77.55	80.00	2,449,818	78.199	-2.36%
2023-11-07	0	91.10	90.95	91.10	90.70	92.80	887,443	80,965,104	91.234	79.73	79.60	79.73	79.38	81.22	1,013,941	79.852	-1.83%
2023-11-06	0	92.80	92.75	92.80	92.00	93.50	798,311	74,180,423	92.922	81.22	81.18	81.22	80.52	81.84	912,104	81.329	1.20%
2023-11-03	0	91.70	91.70	91.85	90.90	92.50	958,532	88,080,789	91.891	80.26	80.26	80.39	79.56	80.96	1,095,164	80.427	1.21%
2023-11-02	0	90.60	90.55	90.60	90.20	91.50	572,346	51,878,540	90.642	79.30	79.25	79.30	78.95	80.08	653,930	79.334	1.40%
2023-11-01	0	89.35	89.30	89.35	88.60	90.80	1,565,333	140,161,938	89.541	78.20	78.16	78.20	77.55	79.47	1,788,460	78.370	-0.33%
2023-10-31	0	89.65	89.65	89.70	89.40	90.90	1,152,661	103,592,618	89.873	78.47	78.47	78.51	78.25	79.56	1,316,964	78.660	-0.11%
2023-10-30	0	89.75	89.75	89.80	89.50	90.80	728,946	65,558,236	89.936	78.55	78.55	78.60	78.33	79.47	832,852	78.715	-1.21%
2023-10-27	0	90.85	90.85	90.90	89.05	91.15	950,412	86,079,082	90.570	79.52	79.52	79.56	77.94	79.78	1,085,886	79.271	2.19%
2023-10-26	0	88.90	88.90	88.95	87.60	89.80	1,667,769	147,737,967	88.584	77.81	77.81	77.85	76.67	78.60	1,905,497	77.533	-0.11%
2023-10-25	0	89.00	89.00	89.05	88.30	92.00	1,584,780	142,144,994	89.694	77.90	77.90	77.94	77.28	80.52	1,810,679	78.504	-1.11%
2023-10-24	0	90.00	90.00	90.05	90.00	91.75	1,251,084	113,119,760	90.417	78.77	78.77	78.82	78.77	80.30	1,429,417	79.137	-1.91%
2023-10-20	0	91.75	91.70	91.75	91.00	92.80	1,372,259	125,930,575	91.769	80.30	80.26	80.30	79.65	81.22	1,567,864	80.320	-1.13%
2023-10-19	0	92.80	92.75	92.80	92.80	95.05	1,231,961	114,952,646	93.309	81.22	81.18	81.22	81.22	83.19	1,407,568	81.668	-2.42%
2023-10-18	0	95.10	95.10	95.15	94.90	96.80	1,078,603	102,896,553	95.398	83.24	83.24	83.28	83.06	84.72	1,232,350	83.496	-1.04%
2023-10-17	0	97.20	97.00	97.20	95.60	97.20	822,711	79,613,285	96.769	84.11	83.94	84.11	82.73	84.11	950,742	83.738	1.09%
2023-10-16	0	96.15	96.10	96.15	95.70	96.70	918,317	88,253,319	96.103	83.20	83.16	83.20	82.81	83.68	1,061,226	83.162	-0.62%
2023-10-13	0	96.75	96.70	96.75	96.70	98.50	1,595,121	155,369,667	97.403	83.72	83.68	83.72	83.68	85.24	1,843,355	84.286	-1.93%
2023-10-12	0	98.65	98.60	98.65	96.50	98.70	1,552,383	152,504,281	98.239	85.37	85.32	85.37	83.50	85.41	1,793,966	85.010	2.28%
2023-10-11	0	96.45	96.45	96.50	96.30	97.40	1,017,298	98,453,985	96.780	83.46	83.46	83.50	83.33	84.28	1,175,611	83.747	0.26%
2023-10-10	0	96.20	96.15	96.20	96.05	97.75	800,835	77,441,506	96.701	83.25	83.20	83.25	83.12	84.59	925,461	83.679	0.63%
2023-10-09	0	95.60	95.55	95.60	95.25	96.70	293,700	28,130,574	95.780	82.73	82.68	82.73	82.42	83.68	339,406	82.882	-0.62%
2023-10-06	0	96.20	96.10	96.20	95.05	97.20	1,123,526	108,208,774	96.312	83.25	83.16	83.25	82.25	84.11	1,298,370	83.342	1.75%
2023-10-05	0	94.55	94.45	94.55	93.90	95.20	682,421	64,513,849	94.537	81.82	81.73	81.82	81.26	82.38	788,620	81.806	0.69%
2023-10-04	0	93.90	93.85	93.90	93.15	94.65	1,195,213	111,821,923	93.558	81.26	81.21	81.26	80.61	81.90	1,381,213	80.959	-0.58%
2023-10-03	0	94.45	94.40	94.45	93.60	97.45	2,105,356	199,256,345	94.643	81.73	81.69	81.73	81.00	84.33	2,432,993	81.898	-3.08%
2023-09-29	0	97.45	97.30	97.45	94.80	98.65	2,543,442	247,437,930	97.285	84.33	84.20	84.33	82.03	85.37	2,939,254	84.184	3.12%
2023-09-28	0	94.50	94.45	94.50	94.20	96.15	1,192,091	112,735,896	94.570	81.77	81.73	81.77	81.51	83.20	1,377,605	81.835	-1.15%
2023-09-27	0	95.60	95.60	95.65	94.00	95.85	715,532	68,230,203	95.356	82.73	82.73	82.77	81.34	82.94	826,884	82.515	1.22%
2023-09-26	0	94.45	94.40	94.45	94.10	96.80	1,328,676	125,817,581	94.694	81.73	81.69	81.73	81.43	83.76	1,535,445	81.942	-1.72%
2023-09-25	0	96.10	96.00	96.10	95.30	97.10	1,148,337	110,279,932	96.034	83.16	83.07	83.16	82.47	84.02	1,327,042	83.102	-0.41%
2023-09-22	0	96.50	96.45	96.50	94.60	96.50	1,152,529	110,675,488	96.028	83.50	83.46	83.50	81.86	83.50	1,331,886	83.097	1.47%
2023-09-21	0	95.10	95.00	95.10	94.60	96.70	959,669	91,196,799	95.029	82.29	82.21	82.29	81.86	83.68	1,109,013	82.232	-0.63%
2023-09-20	0	95.70	95.65	95.70	95.65	97.00	761,509	73,071,876	95.957	82.81	82.77	82.81	82.77	83.94	880,015	83.035	-1.34%
2023-09-19	0	97.00	96.95	97.00	95.85	97.25	828,826	80,070,440	96.607	83.94	83.89	83.94	82.94	84.15	957,808	83.598	0.78%
2023-09-18	0	96.25	96.20	96.25	95.55	98.70	1,166,342	112,472,572	96.432	83.29	83.25	83.29	82.68	85.41	1,347,849	83.446	-2.48%
2023-09-15	0	98.70	98.70	98.85	97.40	99.20	2,143,326	211,547,918	98.701	85.41	85.41	85.54	84.28	85.84	2,476,872	85.409	1.65%
2023-09-14	0	97.10	97.10	97.15	96.20	97.80	905,989	87,928,281	97.052	84.02	84.02	84.07	83.25	84.63	1,046,980	83.983	0.41%
2023-09-13	0	96.70	96.65	96.70	95.80	96.90	643,267	62,082,630	96.511	83.68	83.63	83.68	82.90	83.85	743,373	83.515	0.68%
2023-09-12	0	96.05	95.90	96.05	94.80	96.25	912,998	87,391,371	95.719	83.12	82.99	83.12	82.03	83.29	1,055,079	82.829	0.05%
2023-09-11	0	96.00	95.95	96.00	95.35	97.25	1,971,871	188,976,408	95.836	83.07	83.03	83.07	82.51	84.15	2,278,735	82.930	-1.08%
2023-09-07	0	97.05	97.00	97.05	97.00	99.25	1,086,686	106,043,473	97.584	83.98	83.94	83.98	83.94	85.88	1,255,797	84.443	-1.62%
2023-09-06	0	98.65	98.60	98.65	97.60	98.90	1,173,864	115,283,812	98.209	85.37	85.32	85.37	84.46	85.58	1,356,541	84.984	-0.25%
2023-09-05	0	98.90	98.85	98.90	98.35	101.5	1,062,093	105,524,071	99.355	85.58	85.54	85.58	85.11	87.83	1,227,377	85.975	-2.27%
2023-09-04	0	101.2	101.1	101.2	100.4	102.0	1,569,343	158,641,659	101.09	87.57	87.49	87.57	86.88	88.26	1,813,565	87.475	1.20%
2023-08-31	0	100.0	99.95	100.0	99.35	101.8	1,890,195	189,214,004	100.10	86.53	86.49	86.53	85.97	88.09	2,184,348	86.623	-0.60%
2023-08-30	0	100.6	100.3	100.6	99.65	101.9	1,345,088	135,821,744	100.98	87.05	86.79	87.05	86.23	88.18	1,554,411	87.378	0.80%
2023-08-29	0	99.80	99.65	99.80	97.60	100.1	1,197,762	118,992,627	99.346	86.36	86.23	86.36	84.46	86.62	1,384,158	85.967	2.31%
2023-08-28	0	97.55	97.50	97.55	97.20	99.15	894,132	87,822,004	98.220	84.41	84.37	84.41	84.11	85.80	1,033,277	84.994	0.15%
2023-08-25	0	97.40	97.35	97.40	97.15	98.75	1,159,774	113,423,331	97.798	84.28	84.24	84.28	84.07	85.45	1,340,259	84.628	-0.71%
2023-08-24	0	98.10	98.10	98.25	98.10	99.00	1,199,465	118,135,056	98.490	84.89	84.89	85.02	84.89	85.67	1,386,126	85.227	-0.41%
2023-08-23	0	98.50	98.45	98.50	97.00	98.70	995,816	97,866,105	98.277	85.24	85.19	85.24	83.94	85.41	1,150,785	85.043	-0.20%
2023-08-22	0	98.70	98.60	98.70	98.00	100.1	1,383,545	136,323,628	98.532	85.41	85.32	85.41	84.80	86.62	1,598,853	85.263	0.05%
2023-08-21	0	98.65	98.65	98.80	98.60	102.0	2,530,809	251,640,319	99.431	85.37	85.37	85.50	85.32	88.26	2,924,655	86.041	-3.28%
2023-08-18	0	102.0	101.9	102.0	101.1	102.9	1,519,260	154,963,414	102.00	88.26	88.18	88.26	87.49	89.04	1,755,688	88.264	-0.49%
2023-08-17	0	102.5	102.5	102.6	101.0	102.8	1,888,336	192,344,632	101.86	88.70	88.70	88.78	87.40	88.96	2,182,200	88.143	-0.58%
2023-08-16	0	103.1	103.0	103.1	102.1	104.0	1,575,729	161,621,786	102.57	89.22	89.13	89.22	88.35	89.99	1,820,945	88.757	-0.48%
2023-08-15	0	103.6	103.6	103.7	103.6	104.9	978,204	101,655,743	103.92	89.65	89.65	89.74	89.65	90.77	1,130,433	89.926	-1.24%
2023-08-14	0	104.9	104.8	104.9	103.7	106.1	1,063,434	111,017,842	104.40	90.77	90.69	90.77	89.74	91.81	1,228,926	90.337	-0.57%
2023-08-11	0	106.6	106.6	106.8	105.7	106.9	967,276	102,734,496	106.21	91.29	91.29	91.46	90.52	91.55	1,129,459	90.959	0.28%
2023-08-10	0	106.3	106.2	106.3	105.9	107.9	912,781	97,042,464	106.32	91.04	90.95	91.04	90.69	92.41	1,065,827	91.049	-0.28%
2023-08-09	0	106.6	106.6	106.7	105.9	106.8	817,096	86,928,127	106.39	91.29	91.29	91.38	90.69	91.46	954,098	91.110	0.09%
2023-08-08	0	106.5	106.4	106.5	106.3	107.6	1,737,039	185,217,733	106.63	91.21	91.12	91.21	91.04	92.15	2,028,288	91.317	-1.39%
2023-08-07	0	108.0	107.8	108.0	107.2	108.8	1,145,675	123,545,828	107.84	92.49	92.32	92.49	91.81	93.18	1,337,770	92.352	0.37%
2023-08-04	0	107.6	107.6	107.7	107.6	110.3	1,683,013	182,199,801	108.26	92.15	92.15	92.23	92.15	94.46	1,965,203	92.713	-1.28%
2023-08-03	0	109.0	109.0	109.1	108.8	110.9	2,089,652	228,522,870	109.36	93.35	93.35	93.43	93.18	94.98	2,440,023	93.656	-1.71%
2023-08-02	0	110.9	110.9	111.0	109.0	115.5	3,937,884	436,736,805	110.91	94.98	94.98	95.06	93.35	98.91	4,598,148	94.981	-4.15%
2023-08-01	0	115.7	115.7	115.8	115.4	119.5	2,163,886	252,559,274	116.72	99.09	99.09	99.17	98.83	102.3	2,526,704	99.956	-2.53%
2023-07-31	0	118.7	118.7	118.8	116.1	120.2	1,701,569	202,242,870	118.86	101.7	101.7	101.7	99.43	102.9	1,986,871	101.79	0.94%
2023-07-28	0	117.6	117.6	117.7	116.2	117.9	1,258,912	147,804,211	117.41	100.7	100.7	100.8	99.51	101.0	1,469,993	100.55	0.43%
2023-07-27	0	117.1	117.0	117.1	114.4	117.8	2,266,150	265,397,375	117.11	100.3	100.2	100.3	97.97	100.9	2,646,115	100.30	1.47%
2023-07-26	0	115.4	115.3	115.4	114.4	116.3	775,391	89,453,784	115.37	98.83	98.74	98.83	97.97	99.60	905,401	98.800	-0.09%
2023-07-25	0	115.5	115.3	115.5	114.6	116.1	1,267,932	146,355,512	115.43	98.91	98.74	98.91	98.14	99.43	1,480,526	98.854	1.94%
2023-07-24	0	113.3	113.3	113.4	112.4	115.0	1,274,357	144,595,296	113.47	97.03	97.03	97.12	96.26	98.49	1,488,028	97.172	-1.56%
2023-07-21	0	115.1	115.1	115.2	110.6	115.1	2,032,377	231,959,350	114.13	98.57	98.57	98.66	94.72	98.57	2,373,145	97.743	4.07%
2023-07-20	0	110.6	110.5	110.6	109.2	110.7	765,678	84,365,280	110.18	94.72	94.63	94.72	93.52	94.80	894,059	94.362	1.28%
2023-07-19	0	109.2	109.2	109.3	107.5	109.5	1,130,818	122,724,229	108.53	93.52	93.52	93.61	92.06	93.78	1,320,422	92.943	-0.18%
2023-07-18	0	109.4	109.3	109.4	109.2	111.6	562,559	61,820,839	109.89	93.69	93.61	93.69	93.52	95.57	656,883	94.112	-1.35%
2023-07-14	0	110.9	110.9	111.1	109.6	111.7	697,622	77,389,877	110.93	94.98	94.98	95.15	93.86	95.66	814,592	95.004	0.64%
2023-07-13	0	110.2	110.1	110.6	108.7	110.9	790,875	87,145,614	110.19	94.38	94.29	94.72	93.09	94.98	923,481	94.366	1.66%
2023-07-12	0	108.4	108.4	108.5	107.2	108.4	648,571	70,055,177	108.01	92.83	92.83	92.92	91.81	92.83	757,317	92.504	1.40%
2023-07-11	0	106.9	106.9	107.0	106.6	108.0	708,191	75,923,994	107.21	91.55	91.55	91.64	91.29	92.49	826,933	91.814	-0.09%
2023-07-10	0	107.0	107.0	107.2	107.0	108.6	711,147	76,468,635	107.53	91.64	91.64	91.81	91.64	93.01	830,385	92.088	0.09%
2023-07-07	0	106.9	106.8	106.9	106.2	109.2	1,482,096	159,348,919	107.52	91.55	91.46	91.55	90.95	93.52	1,730,599	92.077	-2.11%
2023-07-06	0	109.2	109.1	109.2	108.2	110.2	1,418,473	154,856,024	109.17	93.52	93.43	93.52	92.66	94.38	1,656,308	93.495	-0.91%
2023-07-05	0	110.2	110.1	110.2	109.9	111.6	694,273	76,572,082	110.29	94.38	94.29	94.38	94.12	95.57	810,682	94.454	-1.08%
2023-07-04	0	111.4	111.4	111.6	110.8	111.8	389,967	43,437,698	111.39	95.40	95.40	95.57	94.89	95.75	455,353	95.394	0.09%
2023-07-03	0	111.3	111.3	111.5	110.0	112.0	850,453	94,572,200	111.20	95.32	95.32	95.49	94.20	95.92	993,048	95.234	-0.18%
2023-06-30	0	111.5	111.5	111.6	110.2	112.7	1,335,239	149,034,992	111.62	95.49	95.49	95.57	94.38	96.52	1,559,118	95.589	1.27%
2023-06-29	0	110.1	110.0	110.1	109.3	111.6	1,291,399	142,093,942	110.03	94.29	94.20	94.29	93.61	95.57	1,507,927	94.231	-1.17%
2023-06-28	0	111.4	111.4	111.5	110.8	112.2	717,497	79,889,661	111.34	95.40	95.40	95.49	94.89	96.09	837,800	95.357	0.27%
2023-06-27	0	111.1	111.1	111.2	109.6	111.5	724,245	80,430,592	111.05	95.15	95.15	95.23	93.86	95.49	845,679	95.108	0.54%
2023-06-26	0	110.5	110.5	110.6	110.0	112.8	928,236	102,827,991	110.78	94.63	94.63	94.72	94.20	96.60	1,083,873	94.871	-1.25%
2023-06-23	0	111.9	111.9	112.0	110.1	114.7	1,946,295	218,437,316	112.23	95.83	95.83	95.92	94.29	98.23	2,272,630	96.117	-3.37%
2023-06-21	0	115.8	115.6	115.8	112.2	116.0	2,188,404	252,478,811	115.37	99.17	99.00	99.17	96.09	99.34	2,555,333	98.805	0.87%
2023-06-20	0	114.8	114.8	114.9	114.0	115.5	795,187	91,310,601	114.83	98.32	98.32	98.40	97.63	98.91	928,516	98.340	0.35%
2023-06-19	0	114.4	114.3	114.4	113.0	114.9	1,081,984	123,592,493	114.23	97.97	97.89	97.97	96.77	98.40	1,263,400	97.825	0.79%
2023-06-16	0	113.5	113.5	113.6	113.1	114.4	1,296,313	147,310,582	113.64	97.20	97.20	97.29	96.86	97.97	1,513,665	97.320	0.35%
2023-06-15	0	113.1	113.0	113.1	112.4	113.7	1,381,796	156,197,080	113.04	96.86	96.77	96.86	96.26	97.37	1,613,481	96.807	0.27%
2023-06-14	0	112.8	112.8	113.1	112.8	114.3	1,580,637	178,716,523	113.07	96.60	96.60	96.86	96.60	97.89	1,845,662	96.831	-1.14%
2023-06-13	0	114.1	114.1	114.2	112.6	114.9	1,114,039	126,874,765	113.89	97.72	97.72	97.80	96.43	98.40	1,300,830	97.534	1.15%
2023-06-12	0	112.8	112.7	112.8	112.2	113.1	595,149	67,072,085	112.70	96.60	96.52	96.60	96.09	96.86	694,937	96.515	0.00%
2023-06-09	0	112.8	112.4	112.8	111.4	112.9	1,016,378	114,132,611	112.29	96.60	96.26	96.60	95.40	96.69	1,186,794	96.169	0.36%
2023-06-08	0	112.4	112.4	112.5	110.4	112.9	1,246,333	139,763,076	112.14	96.26	96.26	96.35	94.55	96.69	1,455,305	96.037	2.18%
2023-06-07	0	110.0	110.0	110.1	109.0	110.5	1,144,657	125,860,417	109.95	94.20	94.20	94.29	93.35	94.63	1,336,581	94.166	1.01%
2023-06-06	0	108.9	108.8	108.9	108.1	109.6	585,956	63,821,029	108.92	93.26	93.18	93.26	92.58	93.86	684,203	93.278	-0.82%
2023-06-05	0	109.8	109.3	109.8	107.0	110.0	993,114	108,590,204	109.34	94.03	93.61	94.03	91.64	94.20	1,159,629	93.642	2.71%
2023-06-02	0	106.9	106.8	106.9	105.1	107.1	1,407,727	149,999,032	106.55	91.55	91.46	91.55	90.01	91.72	1,643,760	91.254	2.20%
2023-06-01	0	104.6	104.5	104.6	103.8	105.6	1,256,196	131,546,841	104.72	89.58	89.49	89.58	88.90	90.44	1,466,822	89.682	-0.10%
2023-05-31	0	104.7	104.7	104.8	104.4	107.6	3,701,329	388,658,247	105.01	89.67	89.67	89.75	89.41	92.15	4,321,930	89.927	-2.70%
2023-05-30	0	107.6	107.6	107.7	106.9	109.0	915,975	98,576,967	107.62	92.15	92.15	92.23	91.55	93.35	1,069,556	92.166	-0.65%
2023-05-29	0	108.3	108.2	108.3	108.1	109.6	766,653	83,454,537	108.86	92.75	92.66	92.75	92.58	93.86	895,197	93.225	-0.73%
2023-05-25	0	109.1	109.0	109.1	108.8	111.0	1,094,342	119,784,172	109.46	93.43	93.35	93.43	93.18	95.06	1,277,830	93.740	-1.62%
2023-05-24	0	110.9	110.7	110.9	110.4	112.7	1,158,095	128,730,834	111.16	94.98	94.80	94.98	94.55	96.52	1,352,272	95.196	-1.33%
2023-05-23	0	112.4	112.3	112.4	112.0	114.0	1,073,471	121,107,108	112.82	96.26	96.17	96.26	95.92	97.63	1,253,460	96.618	0.00%
2023-05-22	0	112.4	112.2	112.4	112.0	112.9	878,969	98,776,992	112.38	96.26	96.09	96.26	95.92	96.69	1,026,345	96.241	0.36%
2023-05-19	0	112.0	111.9	112.0	111.6	113.0	806,736	90,458,631	112.13	95.92	95.83	95.92	95.57	96.77	942,001	96.028	0.00%
2023-05-18	0	112.0	111.8	112.0	111.3	112.7	604,264	67,646,441	111.95	95.92	95.75	95.92	95.32	96.52	705,581	95.873	0.81%
2023-05-17	0	111.1	111.0	111.1	110.8	112.5	734,714	81,928,584	111.51	95.15	95.06	95.15	94.89	96.35	857,903	95.499	-1.07%
2023-05-16	0	112.3	112.2	112.3	111.8	114.3	872,744	98,245,915	112.57	96.17	96.09	96.17	95.75	97.89	1,019,077	96.407	-1.23%
2023-05-15	0	113.7	113.6	113.7	111.3	113.8	1,032,151	116,573,880	112.94	97.37	97.29	97.37	95.32	97.46	1,205,211	96.725	1.25%
2023-05-12	0	113.4	113.3	113.4	113.0	114.5	1,070,507	121,437,680	113.44	96.17	96.09	96.17	95.84	97.11	1,262,243	96.208	-0.44%
2023-05-11	0	113.9	113.8	113.9	113.1	114.9	1,306,576	148,636,824	113.76	96.60	96.51	96.60	95.92	97.45	1,540,593	96.480	-0.35%
2023-05-10	0	114.3	114.2	114.3	113.5	114.8	661,227	75,432,273	114.08	96.94	96.85	96.94	96.26	97.36	779,658	96.751	-0.17%
2023-05-09	0	114.5	114.4	114.5	114.0	116.4	1,401,769	161,178,562	114.98	97.11	97.02	97.11	96.68	98.72	1,652,836	97.516	-0.52%
2023-05-08	0	115.1	115.0	115.1	114.3	115.9	1,704,054	195,891,021	114.96	97.62	97.53	97.62	96.94	98.29	2,009,262	97.494	0.70%
2023-05-05	0	114.3	114.2	114.3	113.9	115.5	810,732	92,801,690	114.47	96.94	96.85	96.94	96.60	97.96	955,940	97.079	0.26%
2023-05-04	0	114.0	114.0	114.1	113.2	114.6	1,415,066	161,063,962	113.82	96.68	96.68	96.77	96.00	97.19	1,668,515	96.531	0.71%
2023-05-03	0	113.2	113.1	113.2	112.4	115.2	1,966,680	222,591,402	113.18	96.00	95.92	96.00	95.33	97.70	2,318,927	95.989	-2.16%
2023-05-02	0	115.7	115.7	115.8	115.3	117.5	1,128,687	131,100,733	116.15	98.13	98.13	98.21	97.79	99.65	1,330,843	98.510	-0.34%
2023-04-28	0	116.1	116.0	116.1	114.5	116.6	1,195,567	138,629,278	115.95	98.46	98.38	98.46	97.11	98.89	1,409,702	98.339	0.69%
2023-04-27	0	115.3	115.1	115.3	112.8	115.4	1,698,919	194,811,158	114.67	97.79	97.62	97.79	95.67	97.87	2,003,208	97.250	1.68%
2023-04-26	0	113.4	113.4	113.5	112.6	114.0	1,006,487	114,019,043	113.28	96.17	96.17	96.26	95.50	96.68	1,186,756	96.076	0.09%
2023-04-25	0	113.3	113.1	113.3	112.9	114.0	919,464	104,296,809	113.43	96.09	95.92	96.09	95.75	96.68	1,084,147	96.202	-0.44%
2023-04-24	0	113.8	113.8	113.9	112.7	115.2	1,248,579	142,222,957	113.91	96.51	96.51	96.60	95.58	97.70	1,472,209	96.605	-1.04%
2023-04-21	0	115.0	114.7	115.0	114.1	115.6	3,055,298	350,611,791	114.76	97.53	97.28	97.53	96.77	98.04	3,602,524	97.324	0.61%
2023-04-20	0	114.3	114.3	114.4	113.7	115.0	956,709	109,478,111	114.43	96.94	96.94	97.02	96.43	97.53	1,128,063	97.050	-0.09%
2023-04-19	0	114.4	114.3	114.4	114.0	115.5	901,550	103,231,608	114.50	97.02	96.94	97.02	96.68	97.96	1,063,024	97.111	-0.44%
2023-04-18	0	114.9	114.8	114.9	114.2	115.4	691,980	79,390,044	114.73	97.45	97.36	97.45	96.85	97.87	815,919	97.301	-0.17%
2023-04-17	0	115.1	115.0	115.1	112.5	115.3	2,524,351	287,893,341	114.05	97.62	97.53	97.62	95.41	97.79	2,976,481	96.723	1.41%
2023-04-14	0	113.5	113.4	113.5	113.0	114.2	670,596	76,141,849	113.54	96.26	96.17	96.26	95.84	96.85	790,705	96.296	0.18%
2023-04-13	0	113.3	113.2	113.3	111.6	113.4	786,341	88,749,683	112.86	96.09	96.00	96.09	94.65	96.17	927,180	95.720	-0.09%
2023-04-12	0	113.4	113.1	113.4	112.4	113.9	938,180	106,091,984	113.08	96.17	95.92	96.17	95.33	96.60	1,106,215	95.905	0.18%
2023-04-11	0	113.2	113.1	113.2	112.8	114.1	1,405,755	159,318,962	113.33	96.00	95.92	96.00	95.67	96.77	1,657,536	96.118	0.80%
2023-04-06	0	112.3	112.1	112.3	111.5	113.8	1,620,283	182,251,469	112.48	95.24	95.07	95.24	94.56	96.51	1,910,487	95.395	0.18%
2023-04-04	0	112.1	112.0	112.1	111.3	112.8	1,829,191	205,107,544	112.13	95.07	94.99	95.07	94.39	95.67	2,156,812	95.098	0.00%
2023-04-03	0	112.1	112.0	112.1	111.5	112.8	1,645,719	184,528,415	112.13	95.07	94.99	95.07	94.56	95.67	1,940,479	95.094	0.36%
2023-03-31	0	111.7	111.7	111.8	111.2	113.0	1,919,136	214,821,904	111.94	94.73	94.73	94.82	94.31	95.84	2,262,867	94.934	-0.89%
2023-03-30	0	112.7	112.6	112.7	111.7	113.1	1,369,667	154,015,245	112.45	95.58	95.50	95.58	94.73	95.92	1,614,984	95.366	0.00%
2023-03-29	0	112.7	112.7	112.8	111.3	112.8	1,475,104	165,694,576	112.33	95.58	95.58	95.67	94.39	95.67	1,739,306	95.265	0.09%
2023-03-28	0	112.6	112.5	112.6	111.0	112.8	1,471,812	165,289,215	112.30	95.50	95.41	95.50	94.14	95.67	1,735,424	95.244	1.35%
2023-03-27	0	111.1	110.9	111.1	110.7	113.8	1,745,611	194,759,251	111.57	94.22	94.05	94.22	93.88	96.51	2,058,263	94.623	-2.11%
2023-03-24	0	113.5	113.5	113.7	113.3	115.2	1,057,975	120,420,143	113.82	96.26	96.26	96.43	96.09	97.70	1,247,466	96.532	-1.30%
2023-03-23	0	115.0	114.9	115.0	114.1	115.7	2,113,559	242,904,129	114.93	97.53	97.45	97.53	96.77	98.13	2,492,113	97.469	0.00%
2023-03-22	0	115.0	114.9	115.0	113.1	116.2	2,280,703	262,839,747	115.25	97.53	97.45	97.53	95.92	98.55	2,689,193	97.739	1.68%
2023-03-21	0	113.1	113.1	113.4	112.7	115.9	1,439,018	163,247,907	113.44	95.92	95.92	96.17	95.58	98.29	1,696,757	96.212	-0.79%
2023-03-20	0	114.0	114.0	114.2	113.2	117.4	1,512,183	173,268,123	114.58	96.68	96.68	96.85	96.00	99.57	1,783,026	97.176	-2.98%
2023-03-17	0	117.5	117.5	117.7	115.9	118.7	2,810,153	330,944,704	117.77	99.65	99.65	99.82	98.29	100.7	3,313,472	99.879	1.64%
2023-03-16	0	115.6	115.6	115.9	114.2	117.5	1,594,198	184,531,518	115.75	98.04	98.04	98.29	96.85	99.65	1,879,730	98.169	-1.95%
2023-03-15	0	117.9	117.8	117.9	117.1	118.8	951,218	112,178,492	117.93	99.99	99.91	99.99	99.31	100.8	1,121,588	100.02	0.60%
2023-03-14	0	117.2	117.1	117.2	116.5	119.0	1,288,272	151,210,452	117.37	99.40	99.31	99.40	98.80	100.9	1,519,011	99.545	-1.60%
2023-03-13	0	119.1	119.0	119.1	117.0	119.7	1,187,030	140,586,101	118.44	101.0	100.9	101.0	99.23	101.5	1,399,636	100.44	0.59%
2023-03-10	0	118.4	118.3	118.4	117.6	123.4	2,668,003	318,707,740	119.46	100.4	100.3	100.4	99.74	104.7	3,145,862	101.31	-4.21%
2023-03-09	0	123.6	123.6	123.8	123.6	125.2	1,112,366	138,200,434	124.24	104.8	104.8	105.0	104.8	106.2	1,311,599	105.37	-0.40%
2023-03-08	0	124.1	124.0	124.1	123.6	125.8	1,225,454	152,240,605	124.23	105.2	105.2	105.2	104.8	106.7	1,444,942	105.36	-1.04%
2023-03-07	0	125.4	125.4	125.5	124.9	127.9	1,174,406	148,143,101	126.14	106.4	106.4	106.4	105.9	108.5	1,384,751	106.98	-1.18%
2023-03-06	0	126.9	126.9	127.0	126.0	127.5	772,680	98,152,775	127.03	107.6	107.6	107.7	106.9	108.1	911,073	107.73	0.00%
2023-03-03	0	128.9	128.9	129.0	128.5	130.5	995,380	128,686,416	129.28	107.6	107.6	107.7	107.3	109.0	1,192,157	107.94	0.08%
2023-03-02	0	128.8	128.7	128.8	127.6	129.4	760,190	97,838,503	128.70	107.5	107.5	107.5	106.5	108.0	910,472	107.46	-0.16%
2023-03-01	0	129.0	128.8	129.0	127.4	130.0	1,511,002	194,905,936	128.99	107.7	107.5	107.7	106.4	108.5	1,809,713	107.70	1.10%
2023-02-28	0	127.6	127.5	127.6	127.5	129.0	1,358,438	173,716,824	127.88	106.5	106.5	106.5	106.5	107.7	1,626,988	106.77	0.16%
2023-02-27	0	127.4	127.4	127.5	126.4	128.4	1,088,673	138,663,014	127.37	106.4	106.4	106.5	105.5	107.2	1,303,893	106.35	-1.09%
2023-02-24	0	128.8	128.7	128.8	128.4	131.2	1,209,490	156,074,473	129.04	107.5	107.5	107.5	107.2	109.5	1,448,595	107.74	-1.60%
2023-02-23	0	130.9	130.8	130.9	129.6	131.9	1,632,878	213,587,465	130.80	109.3	109.2	109.3	108.2	110.1	1,955,682	109.21	-0.53%
2023-02-22	0	131.6	131.3	131.6	128.8	132.7	3,447,070	453,161,357	131.46	109.9	109.6	109.9	107.5	110.8	4,128,523	109.76	2.65%
2023-02-21	0	128.2	128.0	128.2	124.0	129.4	2,386,520	304,335,505	127.52	107.0	106.9	107.0	103.5	108.0	2,858,312	106.47	3.30%
2023-02-20	0	124.1	124.1	124.2	123.0	125.0	758,729	94,290,006	124.27	103.6	103.6	103.7	102.7	104.4	908,723	103.76	0.65%
2023-02-17	0	123.3	123.3	123.4	123.2	124.3	682,585	84,253,150	123.43	102.9	102.9	103.0	102.9	103.8	817,526	103.06	-0.32%
2023-02-16	0	123.7	123.6	123.7	123.2	125.3	805,090	99,657,106	123.78	103.3	103.2	103.3	102.9	104.6	964,249	103.35	-0.24%
2023-02-15	0	124.0	123.9	124.0	123.3	125.5	1,277,361	158,234,536	123.88	103.5	103.4	103.5	102.9	104.8	1,529,883	103.43	-1.20%
2023-02-14	0	125.5	125.5	125.6	125.4	127.2	930,190	117,130,355	125.92	104.8	104.8	104.9	104.7	106.2	1,114,080	105.14	-1.03%
2023-02-13	0	126.8	126.5	126.8	124.9	127.1	891,186	112,536,153	126.28	105.9	105.6	105.9	104.3	106.1	1,067,365	105.43	0.56%
2023-02-10	0	126.1	125.9	126.1	124.6	127.0	818,721	103,391,256	126.28	105.3	105.1	105.3	104.0	106.0	980,574	105.44	0.56%
2023-02-09	0	125.4	125.4	125.5	124.5	126.2	841,932	105,658,897	125.50	104.7	104.7	104.8	104.0	105.4	1,008,374	104.78	-0.16%
2023-02-08	0	125.6	125.4	125.6	123.8	126.7	916,757	115,277,009	125.74	104.9	104.7	104.9	103.4	105.8	1,097,991	104.99	1.21%
2023-02-07	0	124.1	124.0	124.1	123.8	125.4	763,600	95,022,611	124.44	103.6	103.5	103.6	103.4	104.7	914,556	103.90	-0.48%
2023-02-06	0	124.7	124.5	124.7	123.4	125.0	1,010,513	125,733,162	124.43	104.1	104.0	104.1	103.0	104.4	1,210,282	103.89	-0.40%
2023-02-03	0	125.2	125.1	125.2	124.5	126.6	1,352,955	169,197,377	125.06	104.5	104.5	104.5	104.0	105.7	1,620,421	104.42	-0.95%
2023-02-02	0	126.4	126.3	126.4	126.0	129.4	2,471,990	313,125,173	126.67	105.5	105.5	105.5	105.2	108.0	2,960,679	105.76	-2.02%
2023-02-01	0	129.0	128.8	129.0	128.0	131.2	1,672,972	215,519,881	128.82	107.7	107.5	107.7	106.9	109.5	2,003,703	107.56	-1.07%
2023-01-31	0	130.4	130.4	130.6	130.0	133.1	1,409,748	185,217,858	131.38	108.9	108.9	109.0	108.5	111.1	1,688,442	109.70	-2.18%
2023-01-30	0	133.3	133.3	133.4	130.9	135.5	3,162,598	423,875,795	134.03	111.3	111.3	111.4	109.3	113.1	3,787,814	111.91	1.37%
2023-01-27	0	131.5	131.4	131.5	129.6	131.6	1,431,481	187,367,732	130.89	109.8	109.7	109.8	108.2	109.9	1,714,471	109.29	1.47%
2023-01-26	0	129.6	129.6	129.7	128.8	130.3	1,410,558	182,975,521	129.72	108.2	108.2	108.3	107.5	108.8	1,689,412	108.31	1.09%
2023-01-20	0	128.2	128.1	128.2	126.7	128.4	950,070	121,463,500	127.85	107.0	107.0	107.0	105.8	107.2	1,137,890	106.74	0.55%
2023-01-19	0	127.5	127.5	127.6	126.3	128.2	708,926	90,357,604	127.46	106.5	106.5	106.5	105.5	107.0	849,074	106.42	-0.39%
2023-01-18	0	128.0	127.9	128.0	126.2	128.0	1,244,849	158,510,546	127.33	106.9	106.8	106.9	105.4	106.9	1,490,944	106.32	0.55%
2023-01-17	0	127.3	127.2	127.3	126.5	128.4	1,249,063	158,606,658	126.98	106.3	106.2	106.3	105.6	107.2	1,495,991	106.02	-0.55%
2023-01-16	0	128.0	127.8	128.0	126.9	129.5	1,107,098	141,541,139	127.85	106.9	106.7	106.9	106.0	108.1	1,325,961	106.75	-0.78%
2023-01-13	0	129.0	128.9	129.0	128.1	129.5	960,733	123,597,045	128.65	107.7	107.6	107.7	107.0	108.1	1,150,661	107.41	0.70%
2023-01-12	0	128.1	128.1	128.2	126.6	130.0	1,731,097	220,824,492	127.56	107.0	107.0	107.0	105.7	108.5	2,073,318	106.51	0.39%
2023-01-11	0	127.6	127.6	127.7	126.6	129.8	2,407,238	307,314,211	127.66	106.5	106.5	106.6	105.7	108.4	2,883,126	106.59	-1.01%
2023-01-10	0	128.9	128.9	129.0	127.9	131.7	2,044,518	265,043,388	129.64	107.6	107.6	107.7	106.8	110.0	2,448,700	108.24	-1.68%
2023-01-09	0	131.1	131.1	131.2	130.7	133.0	1,149,928	151,042,836	131.35	109.5	109.5	109.5	109.1	111.0	1,377,258	109.67	-0.38%
2023-01-06	0	131.6	131.6	131.7	130.5	132.5	1,608,680	211,409,380	131.42	109.9	109.9	110.0	109.0	110.6	1,926,701	109.73	0.53%
2023-01-05	0	130.9	130.9	131.0	130.4	133.0	1,160,367	152,528,719	131.45	109.3	109.3	109.4	108.9	111.0	1,389,761	109.75	-0.53%
2023-01-04	0	131.6	131.6	131.7	130.5	132.8	1,203,243	158,205,483	131.48	109.9	109.9	110.0	109.0	110.9	1,441,113	109.78	1.31%
2023-01-03	0	129.9	129.8	129.9	125.9	130.9	1,184,126	152,778,835	129.02	108.5	108.4	108.5	105.1	109.3	1,418,216	107.73	0.08%
2022-12-30	0	129.8	129.8	129.9	129.1	132.2	472,209	61,390,188	130.01	108.4	108.4	108.5	107.8	110.4	565,560	108.55	-0.54%
2022-12-29	0	130.5	130.2	130.5	129.0	131.2	542,375	70,436,993	129.87	109.0	108.7	109.0	107.7	109.5	649,597	108.43	0.15%
2022-12-28	0	130.3	130.3	130.4	129.3	132.4	1,077,691	141,070,574	130.90	108.8	108.8	108.9	108.0	110.5	1,290,740	109.29	1.80%
2022-12-23	0	128.0	128.0	128.1	127.3	128.8	386,005	49,495,729	128.23	106.9	106.9	107.0	106.3	107.5	462,315	107.06	-0.93%
2022-12-22	0	129.2	129.1	129.2	126.1	129.3	1,030,553	132,352,757	128.43	107.9	107.8	107.9	105.3	108.0	1,234,284	107.23	2.46%
2022-12-21	0	126.1	126.1	126.2	125.5	127.1	752,248	94,846,702	126.08	105.3	105.3	105.4	104.8	106.1	900,960	105.27	-0.86%
2022-12-20	0	127.2	127.1	127.2	125.9	128.0	538,223	68,357,962	127.01	106.2	106.1	106.2	105.1	106.9	644,625	106.04	0.16%
2022-12-19	0	127.0	126.9	127.0	125.8	129.0	725,028	91,932,824	126.80	106.0	106.0	106.0	105.0	107.7	868,359	105.87	-1.55%
2022-12-16	0	129.0	128.4	129.0	125.1	129.0	2,758,399	353,928,483	128.31	107.7	107.2	107.7	104.5	107.7	3,303,708	107.13	1.02%
2022-12-15	0	127.7	127.6	127.7	126.4	129.7	827,543	105,769,004	127.81	106.6	106.5	106.6	105.5	108.3	991,140	106.71	-0.39%
2022-12-14	0	128.2	128.2	128.3	127.8	131.3	1,324,097	171,203,825	129.30	107.0	107.0	107.1	106.7	109.6	1,585,858	107.96	-0.77%
2022-12-13	0	129.2	129.2	129.3	125.4	129.7	1,756,659	225,098,481	128.14	107.9	107.9	108.0	104.7	108.3	2,103,934	106.99	2.46%
2022-12-12	0	126.1	125.9	126.1	124.6	126.5	1,098,487	138,322,465	125.92	105.3	105.1	105.3	104.0	105.6	1,315,647	105.14	0.48%
2022-12-09	0	125.5	125.4	125.5	122.8	125.5	1,423,988	177,884,169	124.92	104.8	104.7	104.8	102.5	104.8	1,705,497	104.30	1.62%
2022-12-08	0	123.5	123.4	123.5	121.6	124.0	1,354,507	166,696,442	123.07	103.1	103.0	103.1	101.5	103.5	1,622,280	102.75	1.15%
2022-12-07	0	122.1	122.1	122.2	121.9	125.2	1,764,275	217,533,824	123.30	101.9	101.9	102.0	101.8	104.5	2,113,055	102.95	-2.24%
2022-12-06	0	124.9	124.9	125.0	123.5	125.4	1,013,005	126,337,308	124.72	104.3	104.3	104.4	103.1	104.7	1,213,266	104.13	0.32%
2022-12-05	0	124.5	124.4	124.5	122.2	126.2	3,096,544	386,271,183	124.74	104.0	103.9	104.0	102.0	105.4	3,708,701	104.15	3.49%
2022-12-02	0	120.3	120.3	120.4	119.8	123.0	1,477,441	178,273,565	120.66	100.4	100.4	100.5	100.0	102.7	1,769,517	100.75	-1.07%
2022-12-01	0	121.6	121.5	121.6	120.1	122.5	1,905,375	230,196,357	120.81	101.5	101.4	101.5	100.3	102.3	2,282,050	100.87	1.16%
2022-11-30	0	120.2	120.1	120.2	118.4	121.1	5,931,626	711,532,773	119.96	100.4	100.3	100.4	98.86	101.1	7,104,252	100.16	0.67%
2022-11-29	0	119.4	119.4	119.5	118.1	120.7	1,884,548	225,299,161	119.55	99.69	99.69	99.78	98.61	100.8	2,257,105	99.818	1.36%
2022-11-28	0	117.8	117.8	117.9	116.8	122.4	2,222,968	262,384,695	118.03	98.36	98.36	98.44	97.52	102.2	2,662,428	98.551	-4.54%
2022-11-25	0	123.4	123.4	123.5	122.6	124.5	658,727	81,260,528	123.36	103.0	103.0	103.1	102.4	104.0	788,951	103.00	-0.56%
2022-11-24	0	124.1	124.1	124.2	122.5	124.8	900,823	111,690,686	123.99	103.6	103.6	103.7	102.3	104.2	1,078,907	103.52	1.06%
2022-11-23	0	122.8	122.7	122.8	121.8	123.5	794,940	97,475,052	122.62	102.5	102.4	102.5	101.7	103.1	952,092	102.38	0.49%
2022-11-22	0	122.2	122.2	122.4	121.2	123.8	710,170	86,905,552	122.37	102.0	102.0	102.2	101.2	103.4	850,564	102.17	0.08%
2022-11-21	0	122.1	122.0	122.1	120.2	123.0	869,613	106,053,027	121.95	101.9	101.9	101.9	100.4	102.7	1,041,527	101.82	0.00%
2022-11-18	0	122.1	122.1	122.2	122.0	123.3	685,994	84,011,391	122.47	101.9	101.9	102.0	101.9	102.9	821,608	102.25	-0.81%
2022-11-17	0	123.1	123.1	123.2	122.1	124.0	866,071	106,599,392	123.08	102.8	102.8	102.9	101.9	103.5	1,037,285	102.77	0.16%
2022-11-16	0	122.9	122.9	123.0	122.7	126.0	2,446,236	303,728,951	124.16	102.6	102.6	102.7	102.4	105.2	2,929,834	103.67	-2.38%
2022-11-15	0	125.9	125.8	125.9	124.0	126.3	3,362,316	420,131,202	124.95	105.1	105.0	105.1	103.5	105.5	4,027,014	104.33	1.86%
2022-11-14	0	123.6	123.6	123.7	117.6	125.6	4,022,579	495,975,150	123.30	103.2	103.2	103.3	98.19	104.9	4,817,805	102.95	5.01%
2022-11-11	0	117.7	117.5	117.7	114.9	118.4	1,976,734	230,803,795	116.76	98.27	98.11	98.27	95.93	98.86	2,367,516	97.488	3.16%
2022-11-10	0	114.1	114.0	114.1	112.9	114.2	1,553,990	176,396,339	113.51	95.27	95.18	95.27	94.26	95.35	1,861,199	94.776	0.00%
2022-11-09	0	114.1	114.1	114.2	113.0	115.9	1,612,632	183,862,515	114.01	95.27	95.27	95.35	94.35	96.77	1,931,434	95.195	-1.13%
2022-11-08	0	115.4	115.4	115.5	114.9	116.7	1,106,036	127,871,223	115.61	96.35	96.35	96.44	95.93	97.44	1,324,689	96.529	-0.26%
2022-11-07	0	115.7	115.4	115.7	111.2	116.6	1,582,614	182,741,733	115.47	96.60	96.35	96.60	92.85	97.35	1,895,482	96.409	2.66%
2022-11-04	0	112.7	112.7	112.8	109.4	113.9	2,081,031	234,245,000	112.56	94.10	94.10	94.18	91.34	95.10	2,492,431	93.983	2.45%
2022-11-03	0	110.0	109.6	110.0	108.3	111.3	1,163,315	128,077,225	110.10	91.84	91.51	91.84	90.42	92.93	1,393,291	91.924	-1.35%
2022-11-02	0	111.5	111.3	111.5	110.1	112.5	1,181,867	131,164,122	110.98	93.10	92.93	93.10	91.93	93.93	1,415,511	92.662	0.27%
2022-11-01	0	111.2	111.1	111.3	110.3	112.7	1,036,214	115,171,603	111.15	92.85	92.76	92.93	92.09	94.10	1,241,064	92.801	0.63%
2022-10-31	0	110.5	110.5	110.6	110.0	112.7	1,713,461	190,125,167	110.96	92.26	92.26	92.34	91.84	94.10	2,052,196	92.645	-1.07%
2022-10-28	0	111.7	111.5	111.7	110.6	115.5	1,465,067	164,539,430	112.31	93.26	93.10	93.26	92.34	96.44	1,754,697	93.771	-2.27%
2022-10-27	0	114.3	114.1	114.3	113.3	114.7	1,117,014	127,512,187	114.15	95.43	95.27	95.43	94.60	95.77	1,337,837	95.312	0.97%
2022-10-26	0	113.2	113.1	113.2	111.3	114.2	1,224,937	138,681,850	113.22	94.52	94.43	94.52	92.93	95.35	1,467,095	94.528	1.16%
2022-10-25	0	111.9	111.8	111.9	110.5	117.5	1,927,163	217,518,097	112.87	93.43	93.35	93.43	92.26	98.11	2,308,145	94.239	-3.78%
2022-10-24	0	116.3	116.2	116.3	114.7	118.3	1,771,562	205,508,857	116.00	97.10	97.02	97.10	95.77	98.77	2,121,783	96.857	-2.10%
2022-10-21	0	118.8	118.7	118.8	117.5	120.0	829,611	98,375,832	118.58	99.19	99.11	99.19	98.11	100.2	993,617	99.008	-0.50%
2022-10-20	0	119.4	119.3	119.4	117.6	119.6	885,922	105,338,779	118.90	99.69	99.61	99.69	98.19	99.86	1,061,060	99.277	0.51%
2022-10-19	0	118.8	118.2	118.8	118.1	119.6	755,847	89,774,162	118.77	99.19	98.69	99.19	98.61	99.86	905,271	99.168	0.34%
2022-10-18	0	119.1	119.0	119.1	117.5	119.4	826,274	97,985,177	118.59	98.86	98.77	98.86	97.53	99.11	995,471	98.431	0.76%
2022-10-17	0	118.2	118.2	118.4	117.5	118.8	662,575	78,226,758	118.06	98.11	98.11	98.28	97.53	98.61	798,251	97.998	0.60%
2022-10-14	0	117.5	117.4	117.5	117.2	120.0	990,775	117,412,780	118.51	97.53	97.45	97.53	97.28	99.60	1,193,657	98.364	0.09%
2022-10-13	0	117.4	117.2	117.4	116.2	117.9	1,195,099	139,794,028	116.97	97.45	97.28	97.45	96.45	97.86	1,439,821	97.091	0.00%
2022-10-12	0	117.4	117.3	117.4	117.2	119.3	1,325,033	156,173,852	117.86	97.45	97.36	97.45	97.28	99.02	1,596,362	97.831	-1.10%
2022-10-11	0	118.7	118.6	118.7	117.6	120.7	976,997	116,187,085	118.92	98.52	98.44	98.52	97.61	100.2	1,177,058	98.710	-0.75%
2022-10-10	0	119.6	119.6	119.8	118.6	121.3	931,364	111,390,087	119.60	99.27	99.27	99.44	98.44	100.7	1,122,081	99.271	-1.40%
2022-10-07	0	121.3	121.2	121.3	120.9	122.2	679,821	82,517,787	121.38	100.7	100.6	100.7	100.4	101.4	819,029	100.75	-0.66%
2022-10-06	0	122.1	122.0	122.1	121.1	123.5	794,669	97,295,203	122.43	101.3	101.3	101.3	100.5	102.5	957,395	101.62	-0.08%
2022-10-05	0	122.2	122.1	122.2	119.6	122.4	2,065,836	250,884,915	121.44	101.4	101.3	101.4	99.27	101.6	2,488,860	100.80	3.74%
2022-10-03	0	117.8	117.7	117.8	116.6	119.5	1,120,091	132,055,216	117.90	97.78	97.69	97.78	96.78	99.19	1,349,454	97.858	-1.17%
2022-09-30	0	119.2	119.2	119.3	117.4	119.9	1,738,192	206,640,009	118.88	98.94	98.94	99.02	97.45	99.52	2,094,124	98.676	1.62%
2022-09-29	0	117.3	117.3	117.4	116.1	120.7	1,569,992	185,073,000	117.88	97.36	97.36	97.45	96.37	100.2	1,891,482	97.846	-0.76%
2022-09-28	0	118.2	118.1	118.2	117.1	121.4	1,590,655	189,177,282	118.93	98.11	98.03	98.11	97.20	100.8	1,916,376	98.716	-3.11%
2022-09-27	0	122.0	121.9	122.0	120.8	124.9	1,298,752	158,527,423	122.06	101.3	101.2	101.3	100.3	103.7	1,564,699	101.31	-1.37%
2022-09-26	0	123.7	123.4	123.7	122.6	125.2	1,337,719	165,379,883	123.63	102.7	102.4	102.7	101.8	103.9	1,611,646	102.62	-0.96%
2022-09-23	0	124.9	124.9	125.0	121.5	125.4	1,281,308	158,950,613	124.05	103.7	103.7	103.8	100.8	104.1	1,543,683	102.97	2.46%
2022-09-22	0	121.9	121.7	121.9	121.3	123.7	828,160	100,940,858	121.89	101.2	101.0	101.2	100.7	102.7	997,744	101.17	-1.61%
2022-09-21	0	123.9	123.7	123.9	122.6	124.3	1,061,563	131,352,379	123.73	102.8	102.7	102.8	101.8	103.2	1,278,941	102.70	0.32%
2022-09-20	0	123.5	123.5	123.6	121.5	124.0	935,096	115,236,325	123.23	102.5	102.5	102.6	100.8	102.9	1,126,577	102.29	1.65%
2022-09-19	0	121.5	121.4	121.5	120.6	121.9	764,861	92,897,626	121.46	100.8	100.8	100.8	100.1	101.2	921,483	100.81	-0.08%
2022-09-16	0	121.6	121.4	121.6	119.3	121.6	1,747,956	212,031,160	121.30	100.9	100.8	100.9	99.02	100.9	2,105,887	100.68	1.16%
2022-09-15	0	120.2	120.1	120.2	119.9	121.5	427,629	51,406,011	120.21	99.77	99.69	99.77	99.52	100.8	515,195	99.780	-0.25%
2022-09-14	0	120.5	120.4	120.5	119.8	121.4	819,623	98,677,671	120.39	100.0	99.94	100.0	99.44	100.8	987,458	99.931	-1.47%
2022-09-13	0	122.3	122.3	122.4	121.4	123.3	745,024	91,132,764	122.32	101.5	101.5	101.6	100.8	102.3	897,584	101.53	0.41%
2022-09-09	0	121.8	121.8	121.9	119.9	122.4	594,303	72,380,877	121.79	101.1	101.1	101.2	99.52	101.6	715,999	101.09	1.58%
2022-09-08	0	119.9	119.7	119.9	119.4	121.4	640,914	76,868,371	119.94	99.52	99.35	99.52	99.11	100.8	772,155	99.550	-0.58%
2022-09-07	0	120.6	120.4	120.6	119.0	121.2	971,365	116,625,746	120.06	100.1	99.94	100.1	98.77	100.6	1,170,273	99.657	-0.90%
2022-09-06	0	121.7	121.7	121.8	119.5	122.5	688,579	83,824,827	121.74	101.0	101.0	101.1	99.19	101.7	829,580	101.04	0.50%
2022-09-05	0	121.1	121.0	121.1	120.2	121.5	1,016,368	122,996,143	121.02	100.5	100.4	100.5	99.77	100.8	1,224,491	100.45	-0.41%
2022-09-02	0	121.6	121.5	121.6	120.5	122.1	1,179,841	143,302,270	121.46	100.9	100.8	100.9	100.0	101.3	1,421,439	100.81	-0.41%
2022-09-01	0	122.1	122.0	122.1	120.5	122.4	896,298	109,093,367	121.72	101.3	101.3	101.3	100.0	101.6	1,079,834	101.03	-0.73%
2022-08-31	0	123.0	122.9	123.0	121.8	123.3	1,554,744	190,901,658	122.79	102.1	102.0	102.1	101.1	102.3	1,873,111	101.92	0.00%
2022-08-30	0	123.0	123.0	123.1	121.8	124.7	845,242	103,765,756	122.76	102.1	102.1	102.2	101.1	103.5	1,018,323	101.90	-0.49%
2022-08-29	0	123.6	123.5	123.6	122.6	123.9	596,040	73,456,928	123.24	102.6	102.5	102.6	101.8	102.8	718,092	102.29	-0.64%
2022-08-26	0	124.4	124.3	124.4	123.5	124.6	915,028	113,562,682	124.11	103.3	103.2	103.3	102.5	103.4	1,102,400	103.01	0.73%
2022-08-25	0	123.5	123.5	123.6	122.4	124.2	746,660	91,974,451	123.18	102.5	102.5	102.6	101.6	103.1	899,555	102.24	0.08%
2022-08-24	0	123.4	123.3	123.4	122.3	124.5	966,603	119,031,291	123.14	102.4	102.3	102.4	101.5	103.3	1,164,536	102.21	-0.40%
2022-08-23	0	123.9	123.8	123.9	123.3	125.2	1,219,006	150,941,021	123.82	102.8	102.8	102.8	102.3	103.9	1,468,624	102.78	-0.96%
2022-08-22	0	125.1	124.9	125.1	124.2	126.9	832,116	104,031,799	125.02	103.8	103.7	103.8	103.1	105.3	1,002,510	103.77	-0.79%
2022-08-19	0	126.1	125.7	126.1	124.7	126.1	1,502,861	188,546,533	125.46	104.7	104.3	104.7	103.5	104.7	1,810,604	104.13	1.04%
2022-08-18	0	124.8	124.8	124.9	124.5	128.5	2,102,504	263,331,336	125.25	103.6	103.6	103.7	103.3	106.7	2,533,037	103.96	-3.11%
2022-08-17	0	128.8	128.5	128.8	127.1	129.0	1,029,310	132,319,349	128.55	106.9	106.7	106.9	105.5	107.1	1,240,083	106.70	1.58%
2022-08-16	0	126.8	126.8	126.9	126.1	127.5	748,203	94,877,160	126.81	105.2	105.2	105.3	104.7	105.8	901,414	105.25	0.16%
2022-08-15	0	126.6	126.6	126.7	126.5	128.2	616,641	78,342,132	127.05	105.1	105.1	105.2	105.0	106.4	742,911	105.45	-0.86%
2022-08-12	0	127.7	127.6	127.7	127.0	128.4	812,923	103,624,337	127.47	106.0	105.9	106.0	105.4	106.6	979,386	105.81	0.00%
2022-08-11	0	128.4	128.4	128.5	127.6	128.9	1,095,313	140,593,085	128.36	106.0	106.0	106.1	105.3	106.4	1,326,835	105.96	1.26%
2022-08-10	0	126.8	126.6	126.8	126.4	128.8	768,255	97,537,891	126.96	104.7	104.5	104.7	104.3	106.3	930,645	104.81	-1.32%
2022-08-09	0	128.5	128.2	128.5	127.4	129.0	702,648	90,158,637	128.31	106.1	105.8	106.1	105.2	106.5	851,171	105.92	0.47%
2022-08-08	0	127.9	127.8	127.9	127.1	128.7	751,382	96,140,803	127.95	105.6	105.5	105.6	104.9	106.2	910,206	105.63	0.47%
2022-08-05	0	127.3	127.2	127.3	125.6	127.5	896,383	113,950,560	127.12	105.1	105.0	105.1	103.7	105.3	1,085,856	104.94	0.79%
2022-08-04	0	126.3	126.1	126.3	124.4	127.4	1,693,335	213,301,570	125.97	104.3	104.1	104.3	102.7	105.2	2,051,265	103.99	1.36%
2022-08-03	0	124.6	124.6	124.7	123.5	125.0	1,517,396	188,635,218	124.32	102.9	102.9	102.9	102.0	103.2	1,838,136	102.62	-0.16%
2022-08-02	0	124.8	124.7	124.8	124.2	130.7	4,204,720	529,718,697	125.98	103.0	102.9	103.0	102.5	107.9	5,093,495	104.00	-4.15%
2022-08-01	0	130.2	130.1	130.2	125.1	131.4	2,980,229	384,981,577	129.18	107.5	107.4	107.5	103.3	108.5	3,610,176	106.64	2.92%
2022-07-29	0	126.5	126.5	126.6	125.8	128.0	1,787,777	226,237,857	126.55	104.4	104.4	104.5	103.8	105.7	2,165,669	104.47	-0.78%
2022-07-28	0	127.5	127.4	127.5	126.0	129.1	1,460,777	186,028,762	127.35	105.3	105.2	105.3	104.0	106.6	1,769,549	105.13	-0.86%
2022-07-27	0	128.6	128.5	128.6	128.3	129.9	1,067,050	137,505,185	128.86	106.2	106.1	106.2	105.9	107.2	1,292,598	106.38	-0.92%
2022-07-26	0	129.8	129.7	129.8	129.1	130.6	1,116,924	144,961,785	129.79	107.2	107.1	107.2	106.6	107.8	1,353,014	107.14	0.39%
2022-07-25	0	129.3	129.2	129.3	127.8	130.3	980,514	126,718,623	129.24	106.7	106.7	106.7	105.5	107.6	1,187,771	106.69	0.86%
2022-07-22	0	128.2	128.0	128.2	127.4	129.5	908,670	116,331,874	128.02	105.8	105.7	105.8	105.2	106.9	1,100,741	105.69	0.63%
2022-07-21	0	127.4	127.2	127.4	126.8	128.3	1,400,630	178,539,940	127.47	105.2	105.0	105.2	104.7	105.9	1,696,689	105.23	-0.70%
2022-07-20	0	128.3	128.1	128.3	127.8	129.5	1,444,828	185,511,532	128.40	105.9	105.7	105.9	105.5	106.9	1,750,229	105.99	0.55%
2022-07-19	0	127.6	127.6	127.9	127.1	128.2	948,204	120,982,363	127.59	105.3	105.3	105.6	104.9	105.8	1,148,631	105.33	-0.55%
2022-07-18	0	128.3	128.2	128.3	126.2	128.5	1,531,026	195,177,513	127.48	105.9	105.8	105.9	104.2	106.1	1,854,647	105.24	2.48%
2022-07-15	0	125.2	125.2	125.3	123.0	128.2	3,447,869	429,368,938	124.53	103.4	103.4	103.4	101.5	105.8	4,176,664	102.80	-2.72%
2022-07-14	0	128.7	128.6	128.7	126.8	132.8	2,922,437	377,284,955	129.10	106.2	106.2	106.2	104.7	109.6	3,540,169	106.57	-3.09%
2022-07-13	0	132.8	132.7	132.8	132.3	134.0	1,380,378	183,631,453	133.03	109.6	109.5	109.6	109.2	110.6	1,672,156	109.82	0.23%
2022-07-12	0	132.5	132.5	132.6	132.1	133.8	1,380,846	183,499,134	132.89	109.4	109.4	109.5	109.0	110.5	1,672,723	109.70	-0.30%
2022-07-11	0	132.9	132.8	132.9	132.6	133.7	810,524	107,825,490	133.03	109.7	109.6	109.7	109.5	110.4	981,849	109.82	-0.30%
2022-07-08	0	133.3	133.2	133.3	132.9	134.4	1,153,015	153,680,720	133.29	110.0	110.0	110.0	109.7	110.9	1,396,734	110.03	-0.22%
2022-07-07	0	133.6	133.5	133.6	132.8	134.3	1,479,223	197,079,174	133.23	110.3	110.2	110.3	109.6	110.9	1,791,895	109.98	0.07%
2022-07-06	0	133.5	133.4	133.5	132.7	135.1	1,594,184	212,545,308	133.33	110.2	110.1	110.2	109.5	111.5	1,931,155	110.06	-1.11%
2022-07-05	0	135.0	135.0	135.1	135.0	136.7	749,699	101,638,305	135.57	111.4	111.4	111.5	111.4	112.8	908,167	111.92	0.22%
2022-07-04	0	134.7	134.6	134.7	134.1	138.3	3,090,447	416,411,607	134.74	111.2	111.1	111.2	110.7	114.2	3,743,692	111.23	-2.74%
2022-06-30	0	138.5	138.5	138.6	138.1	139.8	1,778,311	246,892,713	138.84	114.3	114.3	114.4	114.0	115.4	2,154,202	114.61	0.29%
2022-06-29	0	138.1	138.0	138.1	136.8	138.4	1,156,320	159,277,263	137.74	114.0	113.9	114.0	112.9	114.3	1,400,738	113.71	-0.07%
2022-06-28	0	138.2	137.9	138.2	136.6	138.5	1,110,235	153,150,808	137.94	114.1	113.8	114.1	112.8	114.3	1,344,911	113.87	1.17%
2022-06-27	0	136.6	136.6	136.7	135.0	138.6	3,073,684	420,562,773	136.83	112.8	112.8	112.8	111.4	114.4	3,723,386	112.95	-1.01%
2022-06-24	0	138.0	137.9	138.0	137.6	139.1	1,154,332	159,319,240	138.02	113.9	113.8	113.9	113.6	114.8	1,398,330	113.94	0.00%
2022-06-23	0	138.0	138.0	138.4	138.0	139.6	1,255,503	173,820,781	138.45	113.9	113.9	114.3	113.9	115.2	1,520,886	114.29	-0.29%
2022-06-22	0	138.4	138.4	138.6	138.0	141.4	1,290,259	179,360,434	139.01	114.3	114.3	114.4	113.9	116.7	1,562,988	114.75	-0.93%
2022-06-21	0	139.7	139.7	139.8	138.5	139.9	2,040,596	284,610,519	139.47	115.3	115.3	115.4	114.3	115.5	2,471,928	115.14	0.87%
2022-06-20	0	138.5	138.4	138.5	136.5	139.2	943,878	130,718,992	138.49	114.3	114.3	114.3	112.7	114.9	1,143,391	114.33	0.65%
2022-06-17	0	137.6	137.5	137.6	137.2	138.9	1,638,849	225,732,435	137.74	113.6	113.5	113.6	113.3	114.7	1,985,262	113.70	-0.29%
2022-06-16	0	138.0	137.8	138.0	137.3	139.5	2,034,774	281,415,486	138.30	113.9	113.8	113.9	113.3	115.2	2,464,875	114.17	0.29%
2022-06-15	0	137.6	137.6	138.1	136.2	139.1	2,253,065	310,573,277	137.84	113.6	113.6	114.0	112.4	114.8	2,729,308	113.79	0.44%
2022-06-14	0	137.0	136.6	137.0	133.0	137.3	2,048,848	278,534,689	135.95	113.1	112.8	113.1	109.8	113.3	2,481,924	112.23	2.39%
2022-06-13	0	133.8	133.8	133.9	133.5	135.6	1,875,766	251,924,057	134.30	110.5	110.5	110.5	110.2	111.9	2,272,257	110.87	-1.33%
2022-06-10	0	135.6	135.6	135.7	134.6	136.2	1,633,440	221,128,107	135.38	111.9	111.9	112.0	111.1	112.4	1,978,709	111.75	-0.07%
2022-06-09	0	135.7	135.5	135.7	134.6	136.8	1,823,928	247,457,805	135.67	112.0	111.9	112.0	111.1	112.9	2,209,462	112.00	-0.80%
2022-06-08	0	136.8	136.8	136.9	136.6	138.6	1,602,897	219,820,206	137.14	112.9	112.9	113.0	112.8	114.4	1,941,710	113.21	-0.65%
2022-06-07	0	137.7	137.6	137.7	137.7	139.7	1,375,857	190,152,915	138.21	113.7	113.6	113.7	113.7	115.3	1,666,679	114.09	-1.85%
2022-06-06	0	140.3	140.1	140.3	138.4	140.5	836,896	116,853,707	139.63	115.8	115.7	115.8	114.3	116.0	1,013,795	115.26	0.79%
2022-06-02	0	139.2	139.0	139.2	137.0	139.4	774,809	107,544,351	138.80	114.9	114.7	114.9	113.1	115.1	938,585	114.58	0.29%
2022-06-01	0	138.8	138.6	138.8	136.8	139.0	1,414,138	195,406,354	138.18	114.6	114.4	114.6	112.9	114.7	1,713,052	114.07	1.24%
2022-05-31	0	137.1	137.0	137.1	136.1	138.5	3,050,052	418,087,905	137.08	113.2	113.1	113.2	112.4	114.3	3,694,758	113.16	-0.72%
2022-05-30	0	138.1	138.0	138.1	137.8	139.8	1,340,624	185,915,548	138.68	114.0	113.9	114.0	113.8	115.4	1,623,999	114.48	-0.58%
2022-05-27	0	138.9	138.9	139.0	137.6	139.2	1,272,804	176,165,905	138.41	114.7	114.7	114.7	113.6	114.9	1,541,844	114.26	1.02%
2022-05-26	0	137.5	137.5	137.6	137.1	138.5	685,973	94,407,074	137.63	113.5	113.5	113.6	113.2	114.3	830,971	113.61	0.07%
2022-05-25	0	137.4	137.4	137.5	136.8	138.6	1,559,971	214,722,177	137.64	113.4	113.4	113.5	112.9	114.4	1,889,711	113.63	0.00%
2022-05-24	0	137.4	137.4	137.5	136.3	138.4	1,076,846	147,749,368	137.21	113.4	113.4	113.5	112.5	114.3	1,304,465	113.26	-0.29%
2022-05-23	0	137.8	137.7	137.8	136.3	138.8	718,853	98,617,348	137.19	113.8	113.7	113.8	112.5	114.6	870,801	113.25	0.00%
2022-05-20	0	137.8	137.7	137.8	136.6	138.9	1,779,903	245,318,734	137.83	113.8	113.7	113.8	112.8	114.7	2,156,131	113.78	1.17%
2022-05-19	0	136.2	136.1	136.2	135.2	137.9	1,885,231	256,272,030	135.94	112.4	112.4	112.4	111.6	113.8	2,283,723	112.22	-1.02%
2022-05-18	0	137.6	137.5	137.6	136.6	139.3	2,177,722	299,193,762	137.39	113.6	113.5	113.6	112.8	115.0	2,638,039	113.42	-1.22%
2022-05-17	0	139.3	139.2	139.3	138.0	139.7	1,596,428	221,510,274	138.75	115.0	114.9	115.0	113.9	115.3	1,933,874	114.54	0.51%
2022-05-16	0	138.6	138.4	138.6	137.2	140.0	843,936	116,621,785	138.19	114.4	114.3	114.4	113.3	115.6	1,022,323	114.08	-0.50%
2022-05-13	0	139.3	139.2	139.3	136.5	139.4	1,176,973	163,269,488	138.72	115.0	114.9	115.0	112.7	115.1	1,425,756	114.51	2.28%
2022-05-12	0	136.2	136.1	136.2	136.1	139.3	1,686,858	231,080,263	136.99	112.4	112.4	112.4	112.4	115.0	2,043,418	113.09	-2.23%
2022-05-11	0	139.3	139.2	139.3	137.8	139.9	1,405,359	195,464,168	139.08	115.0	114.9	115.0	113.8	115.5	1,702,417	114.82	0.14%
2022-05-10	0	139.8	139.7	139.8	136.7	141.2	1,840,496	257,204,447	139.75	114.8	114.7	114.8	112.3	116.0	2,240,752	114.78	-0.21%
2022-05-06	0	140.1	140.1	140.2	139.6	143.0	1,970,882	277,462,119	140.78	115.1	115.1	115.2	114.7	117.5	2,399,493	115.63	-2.16%
2022-05-05	0	143.2	143.1	143.2	142.2	144.9	1,663,611	238,595,715	143.42	117.6	117.5	117.6	116.8	119.0	2,025,399	117.80	0.35%
2022-05-04	0	142.7	142.5	142.7	141.2	143.6	1,287,124	183,449,885	142.53	117.2	117.0	117.2	116.0	117.9	1,567,037	117.07	1.06%
2022-05-03	0	141.2	141.1	141.2	139.0	141.3	2,111,992	296,404,442	140.34	116.0	115.9	116.0	114.2	116.1	2,571,290	115.27	1.22%
2022-04-29	0	139.5	139.5	139.6	139.2	141.5	2,290,103	320,383,702	139.90	114.6	114.6	114.7	114.3	116.2	2,788,135	114.91	-0.71%
2022-04-28	0	140.5	140.4	140.5	139.1	142.0	2,482,009	348,497,844	140.41	115.4	115.3	115.4	114.3	116.6	3,021,775	115.33	0.29%
2022-04-27	0	140.1	140.0	140.1	138.2	144.0	4,749,912	664,288,328	139.85	115.1	115.0	115.1	113.5	118.3	5,782,883	114.87	-3.38%
2022-04-26	0	145.0	145.0	145.1	143.6	152.3	3,530,581	517,541,300	146.59	119.1	119.1	119.2	117.9	125.1	4,298,382	120.40	-4.79%
2022-04-25	0	152.3	152.2	152.3	150.3	153.1	1,019,380	154,827,009	151.88	125.1	125.0	125.1	123.5	125.8	1,241,066	124.75	-0.59%
2022-04-22	0	153.2	153.0	153.2	152.0	153.5	814,600	124,546,171	152.89	125.8	125.7	125.8	124.8	126.1	991,752	125.58	-0.52%
2022-04-21	0	154.0	153.7	154.0	151.5	154.0	1,637,504	251,221,281	153.42	126.5	126.2	126.5	124.4	126.5	1,993,615	126.01	0.79%
2022-04-20	0	152.8	152.7	152.8	150.7	152.8	1,084,821	165,369,975	152.44	125.5	125.4	125.5	123.8	125.5	1,320,739	125.21	0.53%
2022-04-19	0	152.0	151.6	152.0	150.3	152.0	1,172,496	177,455,868	151.35	124.8	124.5	124.8	123.5	124.8	1,427,481	124.31	0.60%
2022-04-14	0	151.1	151.0	151.1	150.5	152.5	1,000,903	151,244,966	151.11	124.1	124.0	124.1	123.6	125.3	1,218,571	124.12	-0.40%
2022-04-13	0	151.7	151.6	151.7	150.1	152.4	1,199,365	182,020,286	151.76	124.6	124.5	124.6	123.3	125.2	1,460,193	124.65	0.33%
2022-04-12	0	151.2	151.1	151.2	150.0	151.3	1,179,313	177,840,618	150.80	124.2	124.1	124.2	123.2	124.3	1,435,780	123.86	0.13%
2022-04-11	0	151.0	150.8	151.0	150.1	151.7	1,396,485	210,836,212	150.98	124.0	123.9	124.0	123.3	124.6	1,700,181	124.01	0.13%
2022-04-08	0	150.8	150.7	150.8	149.3	151.7	1,776,918	267,097,989	150.32	123.9	123.8	123.9	122.6	124.6	2,163,347	123.47	-0.07%
2022-04-07	0	150.9	150.9	151.0	150.2	152.3	1,291,829	195,128,808	151.05	123.9	123.9	124.0	123.4	125.1	1,572,765	124.07	-0.07%
2022-04-06	0	151.0	150.8	151.0	149.0	151.8	1,338,180	201,260,834	150.40	124.0	123.9	124.0	122.4	124.7	1,629,196	123.53	0.07%
2022-04-04	0	150.9	150.9	151.0	150.6	152.5	1,000,667	151,077,714	150.98	123.9	123.9	124.0	123.7	125.3	1,218,284	124.01	-1.05%
2022-04-01	0	152.5	152.1	152.5	149.0	152.5	1,361,496	205,738,001	151.11	125.3	124.9	125.3	122.4	125.3	1,657,583	124.12	0.86%
2022-03-31	0	151.2	151.2	151.3	150.7	153.5	1,500,334	227,496,800	151.63	124.2	124.2	124.3	123.8	126.1	1,826,614	124.55	-1.05%
2022-03-30	0	152.8	152.7	152.8	150.5	153.1	1,618,723	246,706,803	152.41	125.5	125.4	125.5	123.6	125.8	1,970,749	125.18	1.93%
2022-03-29	0	149.9	149.8	149.9	148.3	152.8	1,694,252	253,345,675	149.53	123.1	123.0	123.1	121.8	125.5	2,062,704	122.82	-1.70%
2022-03-28	0	152.5	152.1	152.5	148.6	152.6	1,702,215	257,621,516	151.34	125.3	124.9	125.3	122.1	125.3	2,072,398	124.31	0.99%
2022-03-25	0	151.0	150.7	151.0	148.7	151.8	1,603,421	241,851,915	150.83	124.0	123.8	124.0	122.1	124.7	1,952,119	123.89	0.80%
2022-03-24	0	149.8	149.2	149.8	146.2	149.8	1,917,979	285,340,052	148.77	123.0	122.5	123.0	120.1	123.0	2,335,085	122.20	0.81%
2022-03-23	0	148.6	148.2	148.6	145.2	148.9	2,138,223	315,646,985	147.62	122.1	121.7	122.1	119.3	122.3	2,603,226	121.25	1.57%
2022-03-22	0	146.3	146.2	146.4	145.4	147.3	1,435,111	209,832,151	146.21	120.2	120.1	120.2	119.4	121.0	1,747,207	120.10	0.07%
2022-03-21	0	146.2	146.0	146.2	144.8	147.3	1,310,568	191,635,397	146.22	120.1	119.9	120.1	118.9	121.0	1,595,579	120.10	0.14%
2022-03-18	0	146.0	145.8	146.0	143.6	146.8	10,025,051	1,460,270,508	145.66	119.9	119.8	119.9	117.9	120.6	12,205,215	119.64	0.48%
2022-03-17	0	145.3	144.3	145.3	142.4	147.8	4,898,930	706,627,833	144.24	119.3	118.5	119.3	117.0	121.4	5,964,308	118.48	1.75%
2022-03-16	0	142.8	142.7	142.8	140.3	143.9	4,935,156	700,165,263	141.87	117.3	117.2	117.3	115.2	118.2	6,008,412	116.53	0.35%
2022-03-15	0	142.3	142.2	142.3	138.7	144.4	4,533,121	641,300,987	141.47	116.9	116.8	116.9	113.9	118.6	5,518,946	116.20	-1.18%
2022-03-14	0	144.0	144.0	144.1	141.3	144.7	4,090,846	587,016,676	143.50	118.3	118.3	118.4	116.1	118.9	4,980,489	117.86	2.64%
2022-03-11	0	140.3	140.3	140.4	137.1	141.4	2,352,551	328,699,658	139.72	115.2	115.2	115.3	112.6	116.1	2,864,164	114.76	0.72%
2022-03-10	0	139.3	139.2	139.3	136.4	139.3	1,941,208	268,871,858	138.51	114.4	114.3	114.4	112.0	114.4	2,363,366	113.77	1.83%
2022-03-09	0	136.8	136.7	136.8	135.2	138.3	3,185,166	434,673,262	136.47	112.4	112.3	112.4	111.0	113.6	3,877,849	112.09	-0.07%
2022-03-08	0	136.9	136.8	136.9	135.1	138.0	2,522,579	344,653,264	136.63	112.4	112.4	112.4	111.0	113.3	3,071,168	112.22	1.41%
2022-03-07	0	135.0	135.0	135.1	133.5	138.0	2,866,697	387,439,459	135.15	110.9	110.9	111.0	109.7	113.3	3,490,122	111.01	-2.95%
2022-03-04	0	140.9	140.9	141.0	139.0	141.3	2,547,968	357,750,029	140.41	114.3	114.3	114.3	112.7	114.6	3,142,221	113.85	0.00%
2022-03-03	0	140.9	140.9	141.0	140.0	142.1	2,425,805	341,958,453	140.97	114.3	114.3	114.3	113.5	115.2	2,991,566	114.31	0.28%
2022-03-02	0	140.5	140.4	140.5	139.0	142.6	3,089,527	433,805,836	140.41	113.9	113.8	113.9	112.7	115.6	3,810,085	113.86	-2.09%
2022-03-01	0	143.5	143.4	143.5	143.1	145.6	2,155,661	310,024,803	143.82	116.4	116.3	116.4	116.0	118.1	2,658,417	116.62	-0.49%
2022-02-28	0	144.2	144.1	144.2	142.5	148.8	4,798,050	693,054,321	144.44	116.9	116.8	116.9	115.6	120.7	5,917,080	117.13	-2.76%
2022-02-25	0	148.3	148.3	148.4	147.6	151.4	3,614,014	537,351,706	148.69	120.3	120.3	120.3	119.7	122.8	4,456,896	120.57	-1.53%
2022-02-24	0	150.6	150.6	150.7	149.6	152.3	3,078,715	462,949,591	150.37	122.1	122.1	122.2	121.3	123.5	3,796,752	121.93	-0.59%
2022-02-23	0	151.5	151.4	151.5	144.2	151.7	5,712,972	855,467,897	149.74	122.8	122.8	122.8	116.9	123.0	7,045,386	121.42	1.68%
2022-02-22	0	149.0	149.0	149.1	148.2	165.2	7,801,044	1,197,445,795	153.50	120.8	120.8	120.9	120.2	134.0	9,620,451	124.47	-10.24%
2022-02-21	0	166.0	165.9	166.0	164.4	166.4	1,374,772	227,258,235	165.31	134.6	134.5	134.6	133.3	134.9	1,695,405	134.04	0.00%
2022-02-18	0	166.0	165.8	166.0	164.3	168.3	2,296,708	379,905,587	165.41	134.6	134.4	134.6	133.2	136.5	2,832,360	134.13	-0.36%
2022-02-17	0	166.6	166.5	166.6	166.2	168.4	1,456,542	243,544,749	167.21	135.1	135.0	135.1	134.8	136.6	1,796,246	135.59	-0.72%
2022-02-16	0	167.8	167.7	167.8	165.0	168.3	1,741,402	291,593,138	167.45	136.1	136.0	136.1	133.8	136.5	2,147,542	135.78	1.70%
2022-02-15	0	165.0	164.9	165.0	164.3	167.4	2,788,639	461,859,185	165.62	133.8	133.7	133.8	133.2	135.7	3,439,022	134.30	-1.73%
2022-02-14	0	167.9	167.8	167.9	167.0	169.5	2,553,610	429,482,175	168.19	136.1	136.1	136.1	135.4	137.4	3,149,178	136.38	-0.06%
2022-02-11	0	168.0	168.0	168.1	164.9	168.2	3,123,174	522,240,863	167.21	136.2	136.2	136.3	133.7	136.4	3,851,580	135.59	1.88%
2022-02-10	0	164.9	164.5	164.9	162.2	164.9	2,418,633	396,661,708	164.00	133.7	133.4	133.7	131.5	133.7	2,982,721	132.99	0.24%
2022-02-09	0	164.5	164.4	164.5	162.5	164.7	2,860,390	469,170,496	164.02	133.4	133.3	133.4	131.8	133.6	3,527,508	133.00	1.54%
2022-02-08	0	162.0	161.9	162.0	159.7	162.0	2,219,646	358,519,997	161.52	131.4	131.3	131.4	129.5	131.4	2,737,325	130.97	1.38%
2022-02-07	0	159.8	159.6	159.8	158.0	159.8	1,292,519	205,796,048	159.22	129.6	129.4	129.6	128.1	129.6	1,593,968	129.11	0.38%
2022-02-04	0	159.2	159.1	159.2	154.6	159.9	3,120,021	494,702,918	158.56	129.1	129.0	129.1	125.4	129.7	3,847,691	128.57	3.44%
2022-01-31	0	153.9	153.8	153.9	152.3	155.6	1,192,555	183,503,056	153.87	124.8	124.7	124.8	123.5	126.2	1,470,690	124.77	-1.28%
2022-01-28	0	155.9	155.8	155.9	155.8	158.3	2,060,189	323,000,528	156.78	126.4	126.3	126.4	126.3	128.4	2,540,679	127.13	-0.89%
2022-01-27	0	157.3	157.2	157.3	156.1	157.7	1,499,879	235,604,828	157.08	127.6	127.5	127.6	126.6	127.9	1,849,690	127.38	0.19%
2022-01-26	0	157.0	156.9	157.0	155.7	157.7	1,910,629	299,529,907	156.77	127.3	127.2	127.3	126.3	127.9	2,356,237	127.12	0.45%
2022-01-25	0	156.3	156.2	156.3	152.8	157.5	1,502,848	234,062,107	155.75	126.7	126.7	126.7	123.9	127.7	1,853,351	126.29	0.06%
2022-01-24	0	156.2	156.0	156.2	154.8	156.9	954,136	148,933,452	156.09	126.7	126.5	126.7	125.5	127.2	1,176,665	126.57	0.19%
2022-01-21	0	155.9	155.8	155.9	154.1	157.1	1,355,445	210,389,366	155.22	126.4	126.3	126.4	125.0	127.4	1,671,570	125.86	-0.45%
2022-01-20	0	156.6	156.5	156.6	154.2	157.4	1,722,987	268,496,468	155.83	127.0	126.9	127.0	125.0	127.6	2,124,832	126.36	1.16%
2022-01-19	0	154.8	154.7	154.8	154.0	155.7	1,301,092	201,153,900	154.60	125.5	125.4	125.5	124.9	126.3	1,604,541	125.37	-0.58%
2022-01-18	0	155.7	155.6	155.7	154.1	157.2	1,655,481	257,742,115	155.69	126.3	126.2	126.3	125.0	127.5	2,041,582	126.25	0.06%
2022-01-17	0	155.6	155.4	155.6	155.2	157.5	1,652,676	258,277,860	156.28	126.2	126.0	126.2	125.8	127.7	2,038,123	126.72	-1.08%
2022-01-14	0	157.3	157.3	157.4	155.1	157.8	2,993,538	469,121,260	156.71	127.6	127.6	127.6	125.8	128.0	3,691,709	127.07	1.29%
2022-01-13	0	155.3	154.9	155.3	153.9	155.4	1,417,189	219,533,797	154.91	125.9	125.6	125.9	124.8	126.0	1,747,714	125.61	0.58%
2022-01-12	0	154.4	154.3	154.4	152.4	155.0	1,407,224	216,865,480	154.11	125.2	125.1	125.2	123.6	125.7	1,735,425	124.96	0.06%
2022-01-11	0	154.3	154.1	154.3	152.3	155.7	1,751,710	269,478,200	153.84	125.1	125.0	125.1	123.5	126.3	2,160,254	124.74	-0.19%
2022-01-10	0	154.6	154.5	154.6	150.8	157.8	3,600,590	557,236,447	154.76	125.4	125.3	125.4	122.3	128.0	4,440,341	125.49	1.98%
2022-01-07	0	151.6	151.5	151.6	149.5	151.8	2,527,015	381,315,525	150.90	122.9	122.8	122.9	121.2	123.1	3,116,381	122.36	1.74%
2022-01-06	0	149.0	148.9	149.0	146.9	149.9	1,142,502	169,344,851	148.22	120.8	120.7	120.8	119.1	121.6	1,408,963	120.19	-0.60%
2022-01-05	0	149.9	149.8	149.9	147.0	149.9	3,535,684	528,054,847	149.35	121.6	121.5	121.6	119.2	121.6	4,360,298	121.11	2.67%
2022-01-04	0	146.0	145.9	146.0	143.5	146.5	1,063,372	154,580,733	145.37	118.4	118.3	118.4	116.4	118.8	1,311,378	117.88	1.18%
2022-01-03	0	144.3	144.2	144.3	142.7	144.7	432,072	62,221,162	144.01	117.0	116.9	117.0	115.7	117.3	532,842	116.77	1.12%
2021-12-31	0	142.7	142.7	143.0	142.7	144.8	545,736	78,152,373	143.21	115.7	115.7	116.0	115.7	117.4	673,016	116.12	-1.25%
2021-12-30	0	144.5	144.4	144.5	143.7	144.9	412,448	59,611,988	144.53	117.2	117.1	117.2	116.5	117.5	508,642	117.20	-0.28%
2021-12-29	0	144.9	144.7	144.9	143.8	145.0	499,957	72,261,039	144.53	117.5	117.3	117.5	116.6	117.6	616,560	117.20	0.21%
2021-12-28	0	144.6	144.5	144.6	143.3	144.6	720,526	103,651,623	143.86	117.3	117.2	117.3	116.2	117.3	888,571	116.65	0.56%
2021-12-24	0	143.8	143.8	143.9	142.7	144.0	211,519	30,329,209	143.39	116.6	116.6	116.7	115.7	116.8	260,851	116.27	0.63%
2021-12-23	0	142.9	142.8	142.9	141.7	143.5	540,734	77,144,306	142.67	115.9	115.8	115.9	114.9	116.4	666,847	115.69	0.07%
2021-12-22	0	142.8	142.6	142.8	141.5	142.9	462,392	65,826,260	142.36	115.8	115.6	115.8	114.7	115.9	570,234	115.44	0.63%
2021-12-21	0	141.9	141.8	141.9	141.5	145.0	1,136,852	162,029,362	142.52	115.1	115.0	115.1	114.7	117.6	1,401,996	115.57	-1.60%
2021-12-20	0	144.2	144.2	144.3	143.0	145.2	1,261,400	181,860,880	144.17	116.9	116.9	117.0	116.0	117.7	1,555,591	116.91	0.28%
2021-12-17	0	143.8	143.7	143.8	143.1	145.5	2,426,034	349,093,076	143.89	116.6	116.5	116.6	116.0	118.0	2,991,848	116.68	-0.69%
2021-12-16	0	144.8	144.7	144.8	144.3	145.6	1,107,423	160,541,204	144.97	117.4	117.3	117.4	117.0	118.1	1,365,703	117.55	-0.41%
2021-12-15	0	145.4	145.3	145.4	142.0	145.6	1,829,586	264,966,081	144.82	117.9	117.8	117.9	115.1	118.1	2,256,293	117.43	1.96%
2021-12-14	0	142.6	142.3	142.6	142.0	144.7	904,582	128,933,783	142.53	115.6	115.4	115.6	115.1	117.3	1,115,554	115.58	-1.59%
2021-12-13	0	144.9	144.8	144.9	143.0	145.2	1,174,193	169,472,512	144.33	117.5	117.4	117.5	116.0	117.7	1,448,045	117.04	-0.28%
2021-12-10	0	145.3	145.2	145.3	143.9	146.7	1,028,741	149,611,233	145.43	117.8	117.7	117.8	116.7	119.0	1,268,670	117.93	0.28%
2021-12-09	0	144.9	144.8	144.9	142.9	145.3	1,188,251	171,754,025	144.54	117.5	117.4	117.5	115.9	117.8	1,465,382	117.21	1.40%
2021-12-08	0	142.9	142.8	142.9	142.0	143.6	471,171	67,149,290	142.52	115.9	115.8	115.9	115.1	116.4	581,060	115.56	-0.49%
2021-12-07	0	143.6	143.6	143.7	142.0	144.0	973,120	139,259,171	143.11	116.4	116.4	116.5	115.1	116.8	1,200,077	116.04	-0.49%
2021-12-06	0	144.3	144.3	144.4	142.4	144.9	1,566,636	225,089,360	143.68	117.0	117.0	117.1	115.5	117.5	1,932,016	116.50	0.98%
2021-12-03	0	142.9	142.8	142.9	140.2	143.0	1,305,443	186,076,075	142.54	115.9	115.8	115.9	113.7	116.0	1,609,906	115.58	1.06%
2021-12-02	0	141.4	141.1	141.4	139.3	141.8	1,141,161	160,551,616	140.69	114.7	114.4	114.7	113.0	115.0	1,407,309	114.08	1.00%
2021-12-01	0	140.0	139.9	140.0	137.7	140.4	1,502,854	209,286,296	139.26	113.5	113.4	113.5	111.7	113.8	1,853,359	112.92	1.45%
2021-11-30	0	138.0	137.9	138.0	136.2	141.2	4,227,542	583,055,607	137.92	111.9	111.8	111.9	110.4	114.5	5,213,515	111.84	-2.06%
2021-11-29	0	140.9	140.8	140.9	140.6	143.0	1,098,293	155,388,103	141.48	114.3	114.2	114.3	114.0	116.0	1,354,444	114.72	-1.47%
2021-11-26	0	143.0	142.9	143.0	142.6	145.8	1,289,058	184,748,126	143.32	116.0	115.9	116.0	115.6	118.2	1,589,700	116.22	-1.52%
2021-11-25	0	145.2	145.0	145.2	143.5	145.6	658,063	95,270,179	144.77	117.7	117.6	117.7	116.4	118.1	811,540	117.39	-0.27%
2021-11-24	0	145.6	145.6	145.7	144.0	146.7	1,108,287	161,328,485	145.57	118.1	118.1	118.1	116.8	119.0	1,366,768	118.04	1.11%
2021-11-23	0	144.0	144.0	144.1	141.8	144.4	884,976	127,110,603	143.63	116.8	116.8	116.8	115.0	117.1	1,091,375	116.47	0.84%
2021-11-22	0	142.8	142.8	142.9	142.0	143.1	1,671,662	238,734,523	142.81	115.8	115.8	115.9	115.1	116.0	2,061,537	115.80	-0.28%
2021-11-19	0	143.2	143.1	143.2	142.3	144.6	1,275,089	182,601,430	143.21	116.1	116.0	116.1	115.4	117.3	1,572,473	116.12	-0.62%
2021-11-18	0	144.1	144.0	144.1	143.6	145.3	1,245,153	179,747,066	144.36	116.8	116.8	116.8	116.4	117.8	1,535,555	117.06	-0.62%
2021-11-17	0	145.0	145.0	145.1	144.8	146.0	1,158,307	168,061,506	145.09	117.6	117.6	117.7	117.4	118.4	1,428,454	117.65	-0.48%
2021-11-16	0	145.7	145.6	145.7	144.6	146.8	836,623	121,993,260	145.82	118.1	118.1	118.1	117.3	119.0	1,031,745	118.24	0.14%
2021-11-15	0	145.5	145.3	145.5	143.6	145.5	550,030	79,734,488	144.96	118.0	117.8	118.0	116.4	118.0	678,311	117.55	0.90%
2021-11-12	0	144.2	144.1	144.2	143.3	146.7	2,390,430	345,575,930	144.57	116.9	116.8	116.9	116.2	119.0	2,947,941	117.23	-1.44%
2021-11-11	0	146.3	146.2	146.3	143.8	146.4	786,647	114,762,468	145.89	118.6	118.6	118.6	116.6	118.7	970,114	118.30	0.62%
2021-11-10	0	145.4	145.0	145.4	141.6	145.6	1,853,191	266,903,446	144.02	117.9	117.6	117.9	114.8	118.1	2,285,403	116.79	-0.21%
2021-11-09	0	145.7	145.6	145.7	145.3	148.4	899,064	131,239,152	145.97	118.1	118.1	118.1	117.8	120.3	1,108,749	118.37	-1.82%
2021-11-08	0	148.4	148.4	148.5	147.2	148.7	828,211	122,608,888	148.04	120.3	120.3	120.4	119.4	120.6	1,021,371	120.04	0.47%
2021-11-05	0	147.7	147.2	147.7	145.8	147.7	1,060,825	155,940,949	147.00	119.8	119.4	119.8	118.2	119.8	1,308,237	119.20	0.27%
2021-11-04	0	147.3	146.9	147.3	146.4	148.4	753,678	111,091,716	147.40	119.4	119.1	119.4	118.7	120.3	929,455	119.52	-0.27%
2021-11-03	0	147.7	147.6	147.8	146.4	148.9	932,413	137,413,311	147.37	119.8	119.7	119.8	118.7	120.7	1,149,876	119.50	0.00%
2021-11-02	0	147.7	147.5	147.7	146.7	149.1	855,768	126,618,882	147.96	119.8	119.6	119.8	119.0	120.9	1,055,355	119.98	-0.20%
2021-11-01	0	148.0	147.6	148.0	146.6	149.0	1,036,800	153,159,576	147.72	120.0	119.7	120.0	118.9	120.8	1,278,609	119.79	0.00%
2021-10-29	0	148.0	147.7	148.0	146.1	148.0	1,309,807	192,976,567	147.33	120.0	119.8	120.0	118.5	120.0	1,615,288	119.47	0.82%
2021-10-28	0	146.8	146.7	146.8	146.1	147.9	1,358,226	199,766,943	147.08	119.0	119.0	119.0	118.5	119.9	1,675,000	119.26	-0.41%
2021-10-27	0	147.4	147.0	147.4	145.3	147.4	794,267	116,682,883	146.91	119.5	119.2	119.5	117.8	119.5	979,511	119.12	0.55%
2021-10-26	0	146.6	146.3	146.6	145.2	146.9	540,545	79,107,275	146.35	118.9	118.6	118.9	117.7	119.1	666,614	118.67	0.48%
2021-10-25	0	145.9	145.7	145.9	145.0	146.4	590,349	86,056,156	145.77	118.3	118.1	118.3	117.6	118.7	728,034	118.20	0.07%
2021-10-22	0	145.8	145.4	145.8	144.7	147.8	679,201	98,979,042	145.73	118.2	117.9	118.2	117.3	119.8	837,608	118.17	0.41%
2021-10-21	0	145.2	145.0	145.2	143.8	145.4	663,321	96,052,534	144.81	117.7	117.6	117.7	116.6	117.9	818,025	117.42	0.28%
2021-10-20	0	144.8	144.8	144.9	144.2	146.8	1,106,009	160,023,488	144.69	117.4	117.4	117.5	116.9	119.0	1,363,959	117.32	-0.69%
2021-10-19	0	145.8	145.8	145.9	145.5	148.3	579,815	84,767,668	146.20	118.2	118.2	118.3	118.0	120.3	715,043	118.55	-0.95%
2021-10-18	0	148.3	148.2	148.3	146.4	148.8	1,336,190	197,419,504	147.75	119.4	119.3	119.4	117.8	119.8	1,660,138	118.92	0.00%
2021-10-15	0	148.3	148.2	148.3	143.1	148.4	2,827,049	417,090,988	147.54	119.4	119.3	119.4	115.2	119.4	3,512,444	118.75	2.84%
2021-10-12	0	144.2	143.9	144.2	141.1	144.3	1,660,038	237,759,948	143.23	116.1	115.8	116.1	113.6	116.1	2,062,501	115.28	0.42%
2021-10-11	0	143.6	143.5	143.6	140.3	143.7	2,097,700	299,782,900	142.91	115.6	115.5	115.6	112.9	115.7	2,606,270	115.02	1.27%
2021-10-08	0	141.8	141.6	141.8	138.1	142.5	2,362,163	331,775,380	140.45	114.1	114.0	114.1	111.2	114.7	2,934,850	113.05	2.01%
2021-10-07	0	139.0	138.8	139.0	137.2	139.0	972,126	134,584,633	138.44	111.9	111.7	111.9	110.4	111.9	1,207,810	111.43	1.68%
2021-10-06	0	136.7	136.4	136.7	133.5	136.8	1,274,533	173,014,154	135.75	110.0	109.8	110.0	107.4	110.1	1,583,533	109.26	1.03%
2021-10-05	0	135.3	135.2	135.3	132.1	135.4	787,874	106,248,280	134.85	108.9	108.8	108.9	106.3	109.0	978,888	108.54	1.05%
2021-10-04	0	133.9	133.7	133.9	131.0	133.9	1,166,899	155,322,084	133.11	107.8	107.6	107.8	105.4	107.8	1,449,804	107.13	0.22%
2021-09-30	0	133.6	133.6	133.9	133.1	135.4	1,623,638	217,168,261	133.75	107.5	107.5	107.8	107.1	109.0	2,017,276	107.65	-1.04%
2021-09-29	0	135.0	135.0	135.1	131.0	135.5	1,783,255	238,876,019	133.96	108.7	108.7	108.7	105.4	109.1	2,215,590	107.82	2.04%
2021-09-28	0	132.3	132.2	132.3	132.2	133.6	1,416,289	188,053,333	132.78	106.5	106.4	106.5	106.4	107.5	1,759,657	106.87	-0.68%
2021-09-27	0	133.2	133.1	133.2	132.5	134.5	717,828	95,710,750	133.33	107.2	107.1	107.2	106.6	108.3	891,859	107.32	0.83%
2021-09-24	0	132.1	132.0	132.1	132.0	136.0	869,894	115,937,026	133.28	106.3	106.2	106.3	106.2	109.5	1,080,793	107.27	-1.27%
2021-09-23	0	133.8	133.8	133.9	132.2	134.6	1,302,266	173,677,651	133.37	107.7	107.7	107.8	106.4	108.3	1,617,990	107.34	0.22%
2021-09-21	0	133.5	133.4	133.5	131.8	134.5	1,967,299	262,314,715	133.34	107.4	107.4	107.4	106.1	108.3	2,444,254	107.32	0.68%
2021-09-20	0	132.6	132.6	132.7	132.0	136.5	2,352,468	314,590,816	133.73	106.7	106.7	106.8	106.2	109.9	2,922,804	107.63	-2.93%
2021-09-17	0	136.6	136.5	136.6	136.3	138.8	1,859,552	254,349,240	136.78	109.9	109.9	109.9	109.7	111.7	2,310,385	110.09	-0.29%
2021-09-16	0	137.0	137.0	137.3	136.8	138.9	1,218,324	167,306,216	137.32	110.3	110.3	110.5	110.1	111.8	1,513,697	110.53	-0.80%
2021-09-15	0	138.1	138.1	138.2	138.0	140.5	1,361,655	189,154,120	138.91	111.2	111.2	111.2	111.1	113.1	1,691,777	111.81	-0.14%
2021-09-14	0	138.3	138.3	138.4	138.0	140.9	1,047,148	145,497,253	138.95	111.3	111.3	111.4	111.1	113.4	1,301,020	111.83	-0.93%
2021-09-13	0	139.6	139.5	139.6	138.4	140.9	622,163	86,958,428	139.77	112.4	112.3	112.4	111.4	113.4	773,001	112.49	-0.21%
2021-09-10	0	139.9	139.8	139.9	138.4	140.1	901,408	125,660,565	139.40	112.6	112.5	112.6	111.4	112.8	1,119,947	112.20	1.01%
2021-09-09	0	138.5	138.4	138.5	137.7	139.1	1,098,168	152,085,271	138.49	111.5	111.4	111.5	110.8	112.0	1,364,410	111.47	-0.43%
2021-09-08	0	139.1	139.1	139.2	136.5	139.2	1,730,280	238,635,070	137.92	112.0	112.0	112.0	109.9	112.0	2,149,772	111.00	0.72%
2021-09-07	0	138.1	138.0	138.1	137.7	140.6	1,631,692	226,052,330	138.54	111.2	111.1	111.2	110.8	113.2	2,027,282	111.51	-1.43%
2021-09-06	0	140.1	140.0	140.1	139.4	141.0	1,489,373	208,503,413	139.99	112.8	112.7	112.8	112.2	113.5	1,850,459	112.68	-0.07%
2021-09-03	0	140.2	140.1	140.2	139.5	141.8	1,546,670	217,047,812	140.33	112.8	112.8	112.8	112.3	114.1	1,921,647	112.95	-0.14%
2021-09-02	0	140.4	140.4	140.5	139.5	140.9	929,175	130,147,978	140.07	113.0	113.0	113.1	112.3	113.4	1,154,446	112.74	-0.71%
2021-09-01	0	141.4	141.3	141.4	138.4	142.0	1,254,242	176,553,029	140.76	113.8	113.7	113.8	111.4	114.3	1,558,323	113.30	1.58%
2021-08-31	0	139.2	139.2	139.4	138.0	141.0	2,769,821	385,625,191	139.22	112.0	112.0	112.2	111.1	113.5	3,441,341	112.06	-1.49%
2021-08-30	0	141.3	141.2	141.3	140.0	141.8	893,843	126,023,396	140.99	113.7	113.6	113.7	112.7	114.1	1,110,548	113.48	0.28%
2021-08-27	0	140.9	140.8	140.9	140.3	141.2	637,997	89,744,306	140.67	113.4	113.3	113.4	112.9	113.6	792,674	113.22	-0.21%
2021-08-26	0	141.2	141.2	141.3	140.2	141.3	939,800	132,229,065	140.70	113.6	113.6	113.7	112.8	113.7	1,167,647	113.24	-0.07%
2021-08-25	0	141.3	141.2	141.3	141.2	142.7	1,037,683	146,874,716	141.54	113.7	113.6	113.7	113.6	114.9	1,289,261	113.92	-0.91%
2021-08-24	0	142.6	142.5	142.6	142.0	144.2	1,176,656	167,818,409	142.62	114.8	114.7	114.8	114.3	116.1	1,461,927	114.79	-1.04%
2021-08-23	0	144.1	143.9	144.1	143.8	145.7	943,720	136,199,864	144.32	116.0	115.8	116.0	115.7	117.3	1,172,517	116.16	0.21%
2021-08-20	0	143.8	143.8	143.9	143.1	144.8	1,049,420	150,983,509	143.87	115.7	115.7	115.8	115.2	116.5	1,303,843	115.80	0.35%
2021-08-19	0	143.3	143.2	143.3	143.0	145.8	1,289,553	185,271,910	143.67	115.3	115.3	115.3	115.1	117.3	1,602,194	115.64	-1.65%
2021-08-18	0	145.7	145.7	145.8	145.1	147.5	1,929,122	282,041,677	146.20	117.3	117.3	117.3	116.8	118.7	2,396,822	117.67	-0.68%
2021-08-17	0	146.7	146.6	146.7	146.5	148.4	1,167,436	171,872,669	147.22	118.1	118.0	118.1	117.9	119.4	1,450,471	118.49	-0.14%
2021-08-16	0	146.9	146.8	146.9	146.1	147.4	944,187	138,648,261	146.84	118.2	118.2	118.2	117.6	118.6	1,173,097	118.19	-0.41%
2021-08-13	0	147.5	147.3	147.5	146.2	147.8	585,115	86,193,164	147.31	118.7	118.6	118.7	117.7	119.0	726,971	118.56	-0.14%
2021-08-12	0	148.8	148.7	148.8	147.3	149.3	1,088,784	161,738,895	148.55	118.9	118.8	118.9	117.7	119.3	1,362,825	118.68	0.68%
2021-08-11	0	147.8	147.7	147.8	146.6	148.0	1,591,941	234,675,737	147.41	118.1	118.0	118.1	117.1	118.2	1,992,624	117.77	0.34%
2021-08-10	0	147.3	147.3	147.4	146.0	147.5	1,046,038	153,588,794	146.83	117.7	117.7	117.8	116.6	117.8	1,309,320	117.30	-0.14%
2021-08-09	0	147.5	147.5	147.6	146.7	148.8	1,331,173	196,694,068	147.76	117.8	117.8	117.9	117.2	118.9	1,666,222	118.05	0.41%
2021-08-06	0	146.9	146.9	147.0	146.5	148.9	1,361,056	200,289,280	147.16	117.4	117.4	117.4	117.0	119.0	1,703,627	117.57	-0.74%
2021-08-05	0	148.0	147.9	148.0	147.5	149.5	1,614,950	239,428,883	148.26	118.2	118.2	118.2	117.8	119.4	2,021,425	118.45	-1.00%
2021-08-04	0	149.5	149.3	149.5	148.8	151.0	827,485	123,747,044	149.55	119.4	119.3	119.4	118.9	120.6	1,035,759	119.47	0.13%
2021-08-03	0	149.3	149.2	149.3	147.5	149.3	1,352,352	201,179,289	148.76	119.3	119.2	119.3	117.8	119.3	1,692,732	118.85	-0.47%
2021-08-02	0	150.0	149.9	150.0	148.1	151.8	1,047,712	157,320,071	150.16	119.8	119.8	119.8	118.3	121.3	1,311,416	119.96	0.60%
2021-07-30	0	149.1	149.0	149.1	147.2	150.0	2,538,321	377,525,313	148.73	119.1	119.0	119.1	117.6	119.8	3,177,203	118.82	-0.60%
2021-07-29	0	150.0	150.0	150.1	149.1	151.4	1,412,734	211,823,399	149.94	119.8	119.8	119.9	119.1	121.0	1,768,312	119.79	-1.06%
2021-07-28	0	151.6	151.5	151.6	150.2	153.0	1,694,289	257,020,810	151.70	121.1	121.0	121.1	120.0	122.2	2,120,733	121.19	0.66%
2021-07-27	0	150.6	150.5	150.6	149.3	153.7	2,788,646	423,800,835	151.97	120.3	120.2	120.3	119.3	122.8	3,490,534	121.41	-0.33%
2021-07-26	0	151.1	151.0	151.1	148.9	152.3	1,526,509	230,210,875	150.81	120.7	120.6	120.7	119.0	121.7	1,910,723	120.48	0.80%
2021-07-23	0	149.9	149.9	150.0	149.9	151.2	701,551	105,376,284	150.20	119.8	119.8	119.8	119.8	120.8	878,128	120.00	-1.06%
2021-07-22	0	151.5	151.2	151.5	149.4	152.0	1,065,731	161,290,537	151.34	121.0	120.8	121.0	119.4	121.4	1,333,970	120.91	1.47%
2021-07-21	0	149.3	149.2	149.3	148.5	151.0	1,086,072	162,214,427	149.36	119.3	119.2	119.3	118.6	120.6	1,359,431	119.33	-0.13%
2021-07-20	0	149.5	149.5	149.6	149.2	150.9	2,062,169	308,774,591	149.73	119.4	119.4	119.5	119.2	120.6	2,581,206	119.62	-0.99%
2021-07-19	0	151.0	150.9	151.0	150.5	152.7	1,596,084	241,182,063	151.11	120.6	120.6	120.6	120.2	122.0	1,997,810	120.72	-1.18%
2021-07-16	0	152.8	152.8	153.0	152.8	154.3	995,995	152,439,284	153.05	122.1	122.1	122.2	122.1	123.3	1,246,682	122.28	-0.71%
2021-07-15	0	153.9	153.8	153.9	152.9	155.9	859,650	132,716,166	154.38	123.0	122.9	123.0	122.2	124.6	1,076,019	123.34	-0.13%
2021-07-14	0	154.1	153.9	154.1	152.2	154.8	1,296,638	198,618,743	153.18	123.1	123.0	123.1	121.6	123.7	1,622,995	122.38	-0.64%
2021-07-13	0	155.1	155.0	155.1	153.1	155.3	1,397,433	216,129,774	154.66	123.9	123.8	123.9	122.3	124.1	1,749,160	123.56	1.31%
2021-07-12	0	153.1	152.7	153.1	151.6	154.0	929,184	142,063,654	152.89	122.3	122.0	122.3	121.1	123.0	1,163,055	122.15	0.39%
2021-07-09	0	152.5	152.4	152.5	152.2	154.2	1,260,876	192,585,895	152.74	121.8	121.8	121.8	121.6	123.2	1,578,232	122.03	-0.26%
2021-07-08	0	152.9	152.9	153.0	152.4	155.6	1,541,055	236,631,571	153.55	122.2	122.2	122.2	121.8	124.3	1,928,931	122.68	-1.35%
2021-07-07	0	155.0	154.6	155.0	153.0	157.0	1,927,281	297,527,521	154.38	123.8	123.5	123.8	122.2	125.4	2,412,368	123.33	-1.46%
2021-07-06	0	157.3	157.0	157.3	155.0	157.3	850,487	133,335,535	156.78	125.7	125.4	125.7	123.8	125.7	1,064,550	125.25	0.25%
2021-07-05	0	156.9	156.5	156.9	153.3	157.7	1,214,511	190,374,310	156.75	125.4	125.0	125.4	122.5	126.0	1,520,197	125.23	0.77%
2021-07-02	0	155.7	155.3	155.7	154.0	157.3	1,298,059	201,788,593	155.45	124.4	124.1	124.4	123.0	125.7	1,624,774	124.19	0.39%
2021-06-30	0	155.1	154.8	155.1	154.0	156.5	1,637,051	253,618,895	154.92	123.9	123.7	123.9	123.0	125.0	2,049,088	123.77	0.06%
2021-06-29	0	155.0	155.0	155.1	153.9	155.4	1,480,341	229,210,103	154.84	123.8	123.8	123.9	123.0	124.2	1,852,935	123.70	-0.32%
2021-06-28	0	155.5	155.3	155.5	153.5	155.6	785,905	121,845,804	155.04	124.2	124.1	124.2	122.6	124.3	983,713	123.86	0.65%
2021-06-25	0	154.5	154.4	154.5	153.2	155.5	856,718	132,195,618	154.30	123.4	123.4	123.4	122.4	124.2	1,072,350	123.28	0.39%
2021-06-24	0	153.9	153.7	153.9	153.1	155.5	1,250,475	192,542,481	153.98	123.0	122.8	123.0	122.3	124.2	1,565,213	123.01	0.00%
2021-06-23	0	153.9	153.6	153.9	151.6	154.5	1,477,075	226,791,801	153.54	123.0	122.7	123.0	121.1	123.4	1,848,847	122.67	1.38%
2021-06-22	0	151.8	151.7	151.8	150.5	153.5	1,378,124	209,750,882	152.20	121.3	121.2	121.3	120.2	122.6	1,724,991	121.60	0.40%
2021-06-21	0	151.2	151.1	151.2	150.6	154.8	3,189,806	484,592,194	151.92	120.8	120.7	120.8	120.3	123.7	3,992,664	121.37	-3.26%
2021-06-18	0	156.3	156.3	156.4	155.0	158.2	2,151,396	336,534,924	156.43	124.9	124.9	125.0	123.8	126.4	2,692,891	124.97	-0.95%
2021-06-17	0	157.8	157.8	157.9	157.4	158.6	942,843	148,836,041	157.86	126.1	126.1	126.1	125.7	126.7	1,180,152	126.12	-1.00%
2021-06-16	0	159.4	159.1	159.4	157.1	159.5	1,205,909	191,411,625	158.73	127.3	127.1	127.3	125.5	127.4	1,509,430	126.81	0.44%
2021-06-15	0	158.7	158.3	158.7	157.7	159.7	1,016,906	160,990,249	158.31	126.8	126.5	126.8	126.0	127.6	1,272,856	126.48	-0.31%
2021-06-11	0	159.2	159.1	159.2	158.1	159.9	770,678	122,637,837	159.13	127.2	127.1	127.2	126.3	127.7	964,654	127.13	0.13%
2021-06-10	0	159.0	158.9	159.0	158.6	161.4	1,139,088	181,560,038	159.39	127.0	126.9	127.0	126.7	128.9	1,425,791	127.34	-1.12%
2021-06-09	0	160.8	160.8	161.0	160.1	162.5	760,761	122,434,202	160.94	128.5	128.5	128.6	127.9	129.8	952,241	128.57	-0.19%
2021-06-08	0	161.1	161.0	161.1	159.7	161.5	760,270	122,242,343	160.79	128.7	128.6	128.7	127.6	129.0	951,626	128.46	0.25%
2021-06-07	0	160.7	160.7	160.9	158.1	161.7	1,734,347	277,632,643	160.08	128.4	128.4	128.5	126.3	129.2	2,170,873	127.89	0.88%
2021-06-04	0	159.3	159.3	159.4	158.6	160.1	1,346,500	214,515,148	159.31	127.3	127.3	127.3	126.7	127.9	1,685,407	127.28	-0.62%
2021-06-03	0	160.3	160.2	160.3	159.5	162.2	1,426,605	228,596,645	160.24	128.1	128.0	128.1	127.4	129.6	1,785,674	128.02	-1.23%
2021-06-02	0	162.3	162.2	162.3	161.4	164.5	991,069	161,248,745	162.70	129.7	129.6	129.7	128.9	131.4	1,240,516	129.99	-0.18%
2021-06-01	0	162.6	162.3	162.6	160.6	162.6	864,095	140,012,016	162.03	129.9	129.7	129.9	128.3	129.9	1,081,583	129.45	0.87%
2021-05-31	0	161.2	161.1	161.2	161.1	164.9	1,811,715	292,982,339	161.72	128.8	128.7	128.8	128.7	131.7	2,267,714	129.20	-2.42%
2021-05-28	0	165.2	165.1	165.2	161.6	166.7	4,432,521	728,515,623	164.36	132.0	131.9	132.0	129.1	133.2	5,548,164	131.31	2.86%
2021-05-27	0	160.6	160.6	160.9	160.5	163.0	3,529,501	569,183,892	161.26	128.3	128.3	128.5	128.2	130.2	4,417,858	128.84	-0.62%
2021-05-26	0	161.6	161.5	161.6	161.0	163.0	1,374,846	222,424,420	161.78	129.1	129.0	129.1	128.6	130.2	1,720,888	129.25	-0.49%
2021-05-25	0	162.4	162.2	162.4	160.9	162.9	1,421,004	230,626,119	162.30	129.7	129.6	129.7	128.5	130.1	1,778,663	129.66	0.93%
2021-05-24	0	160.9	160.8	160.9	159.5	161.5	896,057	144,157,538	160.88	128.5	128.5	128.5	127.4	129.0	1,121,590	128.53	0.63%
2021-05-21	0	159.9	159.4	159.9	158.2	159.9	1,052,919	167,862,854	159.43	127.7	127.3	127.7	126.4	127.7	1,317,933	127.37	0.57%
2021-05-20	0	159.0	159.0	159.1	157.6	159.8	1,198,453	190,097,512	158.62	127.0	127.0	127.1	125.9	127.7	1,500,097	126.72	-1.00%
2021-05-18	0	160.6	160.5	160.6	158.9	161.8	1,103,427	177,406,152	160.78	128.3	128.2	128.3	126.9	129.3	1,381,154	128.45	1.01%
2021-05-17	0	159.0	158.9	159.0	158.5	160.0	674,872	107,383,272	159.12	127.0	126.9	127.0	126.6	127.8	844,734	127.12	-0.50%
2021-05-14	0	159.8	159.7	159.8	158.8	160.0	885,776	141,337,514	159.56	127.7	127.6	127.7	126.9	127.8	1,108,721	127.48	0.88%
2021-05-13	0	158.4	158.4	158.5	156.4	159.0	1,622,750	256,859,339	158.29	126.5	126.5	126.6	125.0	127.0	2,031,188	126.46	-0.81%
2021-05-12	0	159.7	159.4	159.7	156.8	160.0	1,688,646	267,983,688	158.70	127.6	127.3	127.6	125.3	127.8	2,113,670	126.79	0.69%
2021-05-11	0	158.6	158.5	158.6	157.7	162.5	2,323,593	368,796,008	158.72	126.7	126.6	126.7	126.0	129.8	2,908,429	126.80	-2.40%
2021-05-10	0	162.5	162.3	162.5	160.5	162.7	2,177,905	352,457,445	161.83	129.8	129.7	129.8	128.2	130.0	2,726,073	129.29	0.81%
2021-05-07	0	162.3	162.2	162.3	159.6	163.0	2,579,201	417,953,124	162.05	128.8	128.7	128.8	126.6	129.3	3,250,402	128.59	1.25%
2021-05-06	0	160.3	160.1	160.3	157.4	160.5	2,585,703	412,309,770	159.46	127.2	127.0	127.2	124.9	127.4	3,258,597	126.53	1.91%
2021-05-05	0	157.3	157.3	157.4	152.2	158.0	3,729,623	583,496,996	156.45	124.8	124.8	124.9	120.8	125.4	4,700,206	124.14	3.42%
2021-05-04	0	152.1	152.1	152.2	149.9	152.7	1,136,673	172,603,911	151.85	120.7	120.7	120.8	118.9	121.2	1,432,476	120.49	1.33%
2021-05-03	0	150.1	150.1	150.2	149.0	152.5	1,762,991	265,617,988	150.66	119.1	119.1	119.2	118.2	121.0	2,221,785	119.55	-1.57%
2021-04-30	0	152.5	152.4	152.5	151.7	153.8	1,134,538	172,922,280	152.42	121.0	120.9	121.0	120.4	122.0	1,429,786	120.94	-0.72%
2021-04-29	0	153.6	153.4	153.6	152.0	154.3	1,318,901	202,383,802	153.45	121.9	121.7	121.9	120.6	122.4	1,662,127	121.76	1.05%
2021-04-28	0	152.0	151.9	152.0	150.9	152.0	1,012,171	153,454,513	151.61	120.6	120.5	120.6	119.7	120.6	1,275,575	120.30	0.53%
2021-04-27	0	151.2	151.0	151.2	149.5	151.4	1,120,002	168,808,215	150.72	120.0	119.8	120.0	118.6	120.1	1,411,467	119.60	0.53%
2021-04-26	0	150.4	150.3	150.4	149.1	151.0	451,727	67,856,134	150.21	119.3	119.3	119.3	118.3	119.8	569,283	119.20	0.07%
2021-04-23	0	150.3	150.1	150.3	148.8	151.5	1,816,274	272,342,544	149.95	119.3	119.1	119.3	118.1	120.2	2,288,934	118.98	-0.46%
2021-04-22	0	151.0	150.8	151.0	150.1	151.9	1,345,212	202,791,939	150.75	119.8	119.7	119.8	119.1	120.5	1,695,285	119.62	0.20%
2021-04-21	0	150.7	150.7	150.8	150.1	152.0	1,102,782	166,469,688	150.95	119.6	119.6	119.7	119.1	120.6	1,389,766	119.78	-1.37%
2021-04-20	0	152.8	152.7	152.8	151.4	152.9	1,315,004	200,358,302	152.36	121.2	121.2	121.2	120.1	121.3	1,657,216	120.90	0.26%
2021-04-19	0	152.4	152.3	152.4	151.4	152.6	1,261,809	191,889,562	152.07	120.9	120.9	120.9	120.1	121.1	1,590,177	120.67	0.33%
2021-04-16	0	151.9	151.9	152.0	151.0	152.7	1,035,916	157,333,571	151.88	120.5	120.5	120.6	119.8	121.2	1,305,499	120.52	-0.26%
2021-04-15	0	152.3	152.3	152.4	151.2	152.5	750,453	114,163,249	152.13	120.9	120.9	120.9	120.0	121.0	945,748	120.71	-0.13%
2021-04-14	0	152.5	152.4	152.5	151.6	153.8	1,020,077	155,568,271	152.51	121.0	120.9	121.0	120.3	122.0	1,285,538	121.01	-0.20%
2021-04-13	0	152.8	152.8	152.9	150.3	154.1	1,289,805	197,184,367	152.88	121.2	121.2	121.3	119.3	122.3	1,625,459	121.31	0.92%
2021-04-12	0	151.4	151.3	151.4	150.7	153.0	1,023,455	154,810,575	151.26	120.1	120.1	120.1	119.6	121.4	1,289,795	120.03	-1.50%
2021-04-09	0	153.7	153.6	153.7	152.0	154.5	1,763,288	270,493,716	153.40	122.0	121.9	122.0	120.6	122.6	2,222,159	121.73	0.65%
2021-04-08	0	152.7	152.4	152.7	150.8	153.0	1,302,803	198,273,014	152.19	121.2	120.9	121.2	119.7	121.4	1,641,840	120.76	0.59%
2021-04-07	0	151.8	151.5	151.8	150.0	152.0	1,745,806	264,477,697	151.49	120.5	120.2	120.5	119.0	120.6	2,200,128	120.21	0.73%
2021-04-01	0	150.7	150.6	150.7	149.6	151.4	1,637,523	246,669,105	150.64	119.6	119.5	119.6	118.7	120.1	2,063,666	119.53	0.13%
2021-03-31	0	150.5	150.5	150.6	150.5	152.3	1,681,302	253,901,284	151.01	119.4	119.4	119.5	119.4	120.9	2,118,838	119.83	0.00%
2021-03-30	0	150.5	150.5	150.6	149.7	152.3	1,248,993	188,440,864	150.87	119.4	119.4	119.5	118.8	120.9	1,574,026	119.72	-0.07%
2021-03-29	0	150.6	150.5	150.6	147.8	150.6	1,014,813	152,089,194	149.87	119.5	119.4	119.5	117.3	119.5	1,278,904	118.92	1.21%
2021-03-26	0	148.8	148.7	148.8	148.5	151.5	2,457,458	367,078,259	149.37	118.1	118.0	118.1	117.8	120.2	3,096,978	118.53	-0.80%
2021-03-25	0	150.0	149.1	150.0	146.0	150.0	1,875,863	279,271,538	148.88	119.0	118.3	119.0	115.9	119.0	2,364,030	118.13	1.42%
2021-03-24	0	147.9	147.8	147.9	147.0	149.6	2,796,917	414,189,483	148.09	117.4	117.3	117.4	116.6	118.7	3,524,776	117.51	-1.00%
2021-03-23	0	149.4	149.4	149.5	148.4	150.6	1,609,538	240,398,644	149.36	118.5	118.5	118.6	117.8	119.5	2,028,398	118.52	-0.66%
2021-03-22	0	150.4	150.4	150.5	150.0	151.6	791,847	119,395,766	150.78	119.3	119.3	119.4	119.0	120.3	997,914	119.65	-0.59%
2021-03-19	0	151.3	151.1	151.3	150.3	154.5	5,079,120	771,028,041	151.80	120.1	119.9	120.1	119.3	122.6	6,400,891	120.46	0.00%
2021-03-18	0	151.3	151.2	151.3	150.2	151.9	1,460,433	220,308,937	150.85	120.1	120.0	120.1	119.2	120.5	1,840,491	119.70	0.27%
2021-03-17	0	150.9	150.9	151.0	149.5	152.3	1,933,314	291,679,298	150.87	119.7	119.7	119.8	118.6	120.9	2,436,432	119.72	-0.72%
2021-03-16	0	152.0	151.8	152.0	151.0	153.0	1,180,429	179,293,003	151.89	120.6	120.5	120.6	119.8	121.4	1,487,619	120.52	0.00%
2021-03-15	0	152.0	151.8	152.0	150.3	152.8	1,922,912	292,152,365	151.93	120.6	120.5	120.6	119.3	121.2	2,423,323	120.56	0.40%
2021-03-12	0	151.4	150.9	151.4	150.0	152.4	2,436,439	368,986,154	151.44	120.1	119.7	120.1	119.0	120.9	3,070,489	120.17	-0.66%
2021-03-11	0	152.4	151.7	152.4	151.1	154.0	1,992,173	303,437,492	152.31	120.9	120.4	120.9	119.9	122.2	2,510,609	120.86	0.86%
2021-03-10	0	151.1	150.9	151.1	148.5	152.0	1,995,236	300,228,117	150.47	119.9	119.7	119.9	117.8	120.6	2,514,469	119.40	-0.40%
2021-03-09	0	151.7	151.6	151.7	150.5	153.5	2,823,453	428,329,330	151.70	120.4	120.3	120.4	119.4	121.8	3,558,218	120.38	1.74%
2021-03-08	0	149.1	149.0	149.1	147.2	150.9	2,601,237	387,142,179	148.83	118.3	118.2	118.3	116.8	119.7	3,278,173	118.10	-0.07%
2021-03-05	0	152.0	152.0	152.1	149.7	152.4	1,479,906	224,469,442	151.68	118.4	118.4	118.5	116.6	118.7	1,900,032	118.14	0.00%
2021-03-04	0	152.0	151.8	152.0	148.4	152.0	1,996,325	301,744,867	151.15	118.4	118.2	118.4	115.6	118.4	2,563,055	117.73	1.40%
2021-03-03	0	149.9	149.8	149.9	147.3	151.3	2,836,722	424,973,871	149.81	116.8	116.7	116.8	114.7	117.8	3,642,030	116.69	1.90%
2021-03-02	0	147.1	146.8	147.1	145.8	149.9	2,362,020	347,293,394	147.03	114.6	114.3	114.6	113.6	116.8	3,032,566	114.52	-0.61%
2021-03-01	0	148.0	147.8	148.0	147.2	150.0	2,389,943	354,064,185	148.15	115.3	115.1	115.3	114.7	116.8	3,068,416	115.39	-1.33%
2021-02-26	0	150.0	149.8	150.0	149.1	151.9	3,610,017	541,896,045	150.11	116.8	116.7	116.8	116.1	118.3	4,634,853	116.92	-1.32%
2021-02-25	0	152.0	151.9	152.0	150.3	155.0	3,321,834	507,116,694	152.66	118.4	118.3	118.4	117.1	120.7	4,264,859	118.91	1.94%
2021-02-24	0	149.1	149.0	149.1	147.1	152.8	4,252,229	635,152,319	149.37	116.1	116.1	116.1	114.6	119.0	5,459,380	116.34	-2.23%
2021-02-23	0	152.5	152.3	152.5	150.3	156.3	5,310,892	813,729,428	153.22	118.8	118.6	118.8	117.1	121.7	6,818,584	119.34	-0.20%
2021-02-22	0	152.8	152.7	152.8	151.6	154.5	3,300,299	505,655,793	153.22	119.0	118.9	119.0	118.1	120.3	4,237,210	119.34	1.46%
2021-02-19	0	150.6	150.3	150.6	148.6	150.6	1,391,060	208,499,307	149.89	117.3	117.1	117.3	115.7	117.3	1,785,964	116.74	0.13%
2021-02-18	0	150.4	150.3	150.4	149.0	151.5	1,560,656	234,441,496	150.22	117.1	117.1	117.1	116.1	118.0	2,003,706	117.00	-1.05%
2021-02-17	0	152.0	151.9	152.0	149.8	153.0	2,096,468	319,039,460	152.18	118.4	118.3	118.4	116.7	119.2	2,691,628	118.53	0.07%
2021-02-16	0	151.9	151.8	151.9	146.5	152.7	4,947,892	743,743,873	150.32	118.3	118.2	118.3	114.1	118.9	6,352,533	117.08	3.90%
2021-02-11	0	146.2	146.1	146.2	144.5	146.7	1,183,074	172,790,865	146.05	113.9	113.8	113.9	112.5	114.3	1,518,933	113.76	0.62%
2021-02-10	0	145.3	145.2	145.3	141.7	145.8	2,986,115	432,285,512	144.77	113.2	113.1	113.2	110.4	113.6	3,833,834	112.76	2.83%
2021-02-09	0	141.3	141.2	141.3	139.3	141.7	1,509,974	212,939,711	141.02	110.1	110.0	110.1	108.5	110.4	1,938,636	109.84	0.93%
2021-02-08	0	140.0	139.9	140.0	139.2	141.7	1,139,531	159,764,463	140.20	109.0	109.0	109.0	108.4	110.4	1,463,029	109.20	-0.21%
2021-02-05	0	140.3	140.3	140.4	139.7	141.7	1,206,411	169,567,082	140.55	109.3	109.3	109.4	108.8	110.4	1,548,895	109.48	0.29%
2021-02-04	0	139.9	139.7	140.0	139.1	142.0	1,458,076	204,636,807	140.35	109.0	108.8	109.0	108.3	110.6	1,872,004	109.31	0.07%
2021-02-03	0	139.8	139.8	139.9	138.5	140.3	1,359,560	189,511,244	139.39	108.9	108.9	109.0	107.9	109.3	1,745,521	108.57	-0.50%
2021-02-02	0	140.5	140.1	140.5	139.4	141.8	2,002,955	280,201,178	139.89	109.4	109.1	109.4	108.6	110.4	2,571,567	108.96	0.14%
2021-02-01	0	140.3	140.3	140.4	139.2	141.3	1,484,243	207,823,977	140.02	109.3	109.3	109.4	108.4	110.1	1,905,600	109.06	0.00%
2021-01-29	0	140.3	140.3	140.5	140.3	143.4	2,587,037	365,317,078	141.21	109.3	109.3	109.4	109.3	111.7	3,321,463	109.99	-2.43%
2021-01-28	0	143.8	143.5	143.8	139.9	144.0	3,536,950	504,146,360	142.54	112.0	111.8	112.0	109.0	112.2	4,541,043	111.02	1.13%
2021-01-27	0	142.2	142.2	142.4	140.9	143.8	2,422,961	343,732,945	141.86	110.8	110.8	110.9	109.7	112.0	3,110,808	110.50	0.28%
2021-01-26	0	141.8	141.8	141.9	141.3	143.7	1,508,789	214,254,484	142.00	110.4	110.4	110.5	110.1	111.9	1,937,114	110.60	-0.77%
2021-01-25	0	142.9	142.7	142.9	142.1	145.0	1,412,535	201,679,325	142.78	111.3	111.1	111.3	110.7	112.9	1,813,535	111.21	-0.69%
2021-01-22	0	143.9	143.7	143.9	143.3	147.4	1,921,693	277,802,880	144.56	112.1	111.9	112.1	111.6	114.8	2,467,236	112.60	-1.77%
2021-01-21	0	146.5	146.5	146.6	144.6	147.6	2,976,672	436,403,698	146.61	114.1	114.1	114.2	112.6	115.0	3,821,710	114.19	1.74%
2021-01-20	0	144.0	143.9	144.0	143.6	146.5	2,700,015	389,662,986	144.32	112.2	112.1	112.2	111.8	114.1	3,466,514	112.41	-1.37%
2021-01-19	0	146.0	145.8	146.0	143.2	147.3	2,050,743	298,753,245	145.68	113.7	113.6	113.7	111.5	114.7	2,632,922	113.47	1.53%
2021-01-18	0	143.8	143.8	143.9	143.2	146.0	1,422,613	204,701,191	143.89	112.0	112.0	112.1	111.5	113.7	1,826,474	112.07	-1.30%
2021-01-15	0	145.7	145.7	145.8	144.9	147.0	1,315,115	191,585,269	145.68	113.5	113.5	113.6	112.9	114.5	1,688,459	113.47	-0.21%
2021-01-14	0	146.0	145.8	146.0	144.7	146.8	1,226,524	178,840,758	145.81	113.7	113.6	113.7	112.7	114.3	1,574,718	113.57	0.27%
2021-01-13	0	145.6	145.5	145.6	145.5	147.6	1,255,536	183,676,601	146.29	113.4	113.3	113.4	113.3	115.0	1,611,966	113.95	-0.55%
2021-01-12	0	146.4	146.4	146.5	145.6	147.5	1,735,316	254,373,393	146.59	114.0	114.0	114.1	113.4	114.9	2,227,949	114.17	0.34%
2021-01-11	0	145.9	145.9	146.1	145.1	147.9	1,979,223	289,371,680	146.20	113.6	113.6	113.8	113.0	115.2	2,541,098	113.88	-1.08%
2021-01-08	0	147.5	147.3	147.5	143.7	147.6	3,712,247	544,198,659	146.60	114.9	114.7	114.9	111.9	115.0	4,766,105	114.18	1.86%
2021-01-07	0	144.8	144.6	144.8	141.0	147.5	6,169,218	894,402,311	144.98	112.8	112.6	112.8	109.8	114.9	7,920,577	112.92	4.70%
2021-01-06	0	138.3	138.2	138.3	135.6	139.1	2,080,953	286,349,343	137.60	107.7	107.6	107.7	105.6	108.3	2,671,708	107.18	0.07%
2021-01-05	0	138.2	137.9	138.2	135.5	138.2	2,215,486	304,821,933	137.59	107.6	107.4	107.6	105.5	107.6	2,844,433	107.16	0.88%
2021-01-04	0	137.0	136.9	137.0	134.0	137.0	2,043,175	278,653,557	136.38	106.7	106.6	106.7	104.4	106.7	2,623,205	106.23	2.47%
2020-12-31	0	133.7	133.7	133.8	133.2	135.7	892,014	119,747,854	134.24	104.1	104.1	104.2	103.7	105.7	1,145,245	104.56	-0.67%
2020-12-30	0	134.6	134.5	134.6	132.6	134.6	1,040,218	139,302,850	133.92	104.8	104.8	104.8	103.3	104.8	1,335,522	104.31	0.90%
2020-12-29	0	133.4	133.4	133.5	132.2	133.7	664,955	88,476,000	133.06	103.9	103.9	104.0	103.0	104.1	853,727	103.64	0.08%
2020-12-28	0	133.3	133.1	133.3	132.2	133.9	1,032,515	137,296,421	132.97	103.8	103.7	103.8	103.0	104.3	1,325,632	103.57	0.68%
2020-12-24	0	132.4	132.2	132.4	130.7	132.5	572,781	75,563,656	131.92	103.1	103.0	103.1	101.8	103.2	735,386	102.75	0.61%
2020-12-23	0	131.6	131.4	131.6	130.5	131.7	953,724	125,105,371	131.18	102.5	102.3	102.5	101.6	102.6	1,224,474	102.17	-0.08%
2020-12-22	0	131.7	131.7	131.8	131.0	132.7	1,133,793	149,358,692	131.73	102.6	102.6	102.7	102.0	103.4	1,455,662	102.61	-0.75%
2020-12-21	0	132.7	132.6	132.7	132.7	134.5	1,708,128	227,510,080	133.19	103.4	103.3	103.4	103.4	104.8	2,193,043	103.74	-1.34%
2020-12-18	0	134.5	134.4	134.5	134.0	136.7	2,294,148	309,031,255	134.70	104.8	104.7	104.8	104.4	106.5	2,945,426	104.92	-1.61%
2020-12-17	0	136.7	136.6	136.7	135.9	137.0	1,889,944	257,597,973	136.30	106.5	106.4	106.5	105.9	106.7	2,426,474	106.16	-0.44%
2020-12-16	0	137.3	137.2	137.3	136.4	138.5	1,566,107	215,006,921	137.29	106.9	106.9	106.9	106.2	107.9	2,010,704	106.93	-0.07%
2020-12-15	0	137.4	137.4	137.6	135.7	138.0	1,775,433	243,119,859	136.94	107.0	107.0	107.2	105.7	107.5	2,279,455	106.66	0.37%
2020-12-14	0	136.9	136.9	137.0	135.6	137.8	1,102,137	150,874,962	136.89	106.6	106.6	106.7	105.6	107.3	1,415,019	106.62	-0.51%
2020-12-11	0	137.6	137.5	137.6	136.8	138.0	1,442,839	198,513,270	137.59	107.2	107.1	107.2	106.6	107.5	1,852,442	107.16	0.58%
2020-12-10	0	136.8	136.8	136.9	135.6	137.4	1,116,710	152,446,507	136.51	106.6	106.6	106.6	105.6	107.0	1,433,729	106.33	-0.29%
2020-12-09	0	137.2	137.1	137.2	135.7	137.5	1,194,585	163,580,599	136.94	106.9	106.8	106.9	105.7	107.1	1,533,712	106.66	0.51%
2020-12-08	0	136.5	136.0	136.5	135.3	137.0	1,550,156	211,015,278	136.13	106.3	105.9	106.3	105.4	106.7	1,990,225	106.03	-0.44%
2020-12-07	0	137.1	136.9	137.1	134.6	137.1	2,095,718	284,833,159	135.91	106.8	106.6	106.8	104.8	106.8	2,690,665	105.86	0.59%
2020-12-04	0	136.3	136.2	136.3	135.6	137.2	2,338,263	318,668,072	136.28	106.2	106.1	106.2	105.6	106.9	3,002,065	106.15	-0.37%
2020-12-03	0	136.8	136.7	136.8	134.1	137.1	1,431,020	195,206,093	136.41	106.6	106.5	106.6	104.4	106.8	1,837,268	106.25	0.96%
2020-12-02	0	135.5	135.4	135.5	132.4	135.8	2,486,493	334,262,583	134.43	105.5	105.5	105.5	103.1	105.8	3,192,375	104.71	1.65%
2020-12-01	0	133.3	133.2	133.3	133.1	136.2	2,425,340	325,506,837	134.21	103.8	103.7	103.8	103.7	106.1	3,113,862	104.53	-1.33%
2020-11-30	0	135.1	135.0	135.1	133.8	138.4	8,330,180	1,127,001,608	135.29	105.2	105.1	105.2	104.2	107.8	10,695,008	105.38	-1.82%
2020-11-27	0	137.6	137.6	138.0	136.5	138.7	2,752,721	380,050,277	138.06	107.2	107.2	107.5	106.3	108.0	3,534,182	107.54	0.51%
2020-11-26	0	136.9	136.8	136.9	136.2	137.6	1,827,110	250,062,559	136.86	106.6	106.6	106.6	106.1	107.2	2,345,802	106.60	-0.07%
2020-11-25	0	137.0	137.0	137.1	134.1	137.8	4,461,175	609,734,159	136.68	106.7	106.7	106.8	104.4	107.3	5,727,644	106.45	3.16%
2020-11-24	0	132.8	132.7	132.8	130.6	132.8	1,435,077	189,592,424	132.11	103.4	103.4	103.4	101.7	103.4	1,842,476	102.90	0.99%
2020-11-23	0	131.5	131.4	131.5	130.3	133.0	1,250,338	164,033,817	131.19	102.4	102.3	102.4	101.5	103.6	1,605,292	102.18	-0.15%
2020-11-20	0	131.7	131.6	131.7	131.1	133.9	1,964,250	260,182,910	132.46	102.6	102.5	102.6	102.1	104.3	2,521,875	103.17	-0.68%
2020-11-19	0	132.6	132.5	132.6	129.5	132.7	2,230,962	294,168,744	131.86	103.3	103.2	103.3	100.9	103.4	2,864,303	102.70	1.84%
2020-11-18	0	130.2	130.1	130.2	128.4	130.2	2,967,469	384,317,327	129.51	101.4	101.3	101.4	100.0	101.4	3,809,894	100.87	0.54%
2020-11-17	0	129.5	129.4	129.5	128.8	131.2	2,110,544	273,430,340	129.55	100.9	100.8	100.9	100.3	102.2	2,709,699	100.91	-0.46%
2020-11-16	0	130.1	130.0	130.1	129.1	131.1	1,168,013	151,741,373	129.91	101.3	101.3	101.3	100.6	102.1	1,499,596	101.19	0.62%
2020-11-13	0	129.3	129.2	129.3	128.1	130.4	1,876,166	241,955,486	128.96	100.7	100.6	100.7	99.78	101.6	2,408,785	100.45	-1.30%
2020-11-12	0	131.0	130.9	131.0	129.2	134.7	3,665,817	479,593,467	130.83	102.0	102.0	102.0	100.6	104.9	4,706,494	101.90	-2.96%
2020-11-11	0	135.0	134.9	135.0	131.0	135.0	4,637,721	620,983,139	133.90	105.1	105.1	105.1	102.0	105.1	5,954,309	104.29	2.43%
2020-11-10	0	131.8	131.7	131.8	129.0	132.4	5,273,602	690,372,179	130.91	102.7	102.6	102.7	100.5	103.1	6,770,708	101.96	4.27%
2020-11-09	0	126.4	126.3	126.4	125.7	127.3	1,327,825	167,668,895	126.27	98.45	98.37	98.45	97.91	99.15	1,704,777	98.352	0.64%
2020-11-06	0	125.6	125.5	125.6	123.5	125.6	1,464,123	183,231,548	125.15	97.83	97.75	97.83	96.19	97.83	1,879,768	97.476	0.72%
2020-11-05	0	124.7	124.6	124.7	122.5	127.2	3,338,102	414,764,533	124.25	97.13	97.05	97.13	95.41	99.07	4,285,745	96.778	0.73%
2020-11-04	0	123.8	123.7	123.8	122.7	126.8	3,773,825	470,787,241	124.75	96.43	96.35	96.43	95.57	98.76	4,845,164	97.166	-1.67%
2020-11-03	0	125.9	125.8	125.9	123.2	126.0	4,206,078	526,829,110	125.25	98.06	97.98	98.06	95.96	98.14	5,400,128	97.559	2.86%
2020-11-02	0	122.4	122.2	122.4	119.6	122.8	2,530,554	307,466,860	121.50	95.34	95.18	95.34	93.15	95.65	3,248,945	94.636	2.68%
2020-10-30	0	119.2	119.1	119.2	118.7	120.7	2,455,566	293,754,039	119.63	92.84	92.77	92.84	92.45	94.01	3,152,669	93.176	-1.24%
2020-10-29	0	120.7	120.6	120.7	119.8	122.4	2,611,994	315,343,775	120.73	94.01	93.93	94.01	93.31	95.34	3,353,505	94.034	-1.39%
2020-10-28	0	122.4	122.2	122.4	121.8	123.8	2,183,527	267,180,274	122.36	95.34	95.18	95.34	94.87	96.43	2,803,401	95.306	-1.13%
2020-10-27	0	123.8	123.7	123.8	120.3	124.6	5,491,248	675,210,600	122.96	96.43	96.35	96.43	93.70	97.05	7,050,141	95.773	1.73%
2020-10-23	0	121.7	121.6	121.7	115.5	121.9	7,102,329	851,426,788	119.88	94.79	94.71	94.79	89.96	94.95	9,118,586	93.373	5.55%
2020-10-22	0	115.3	115.0	115.3	113.7	115.3	990,677	113,660,183	114.73	89.81	89.57	89.81	88.56	89.81	1,271,917	89.361	0.44%
2020-10-21	0	114.8	114.8	114.9	113.6	115.4	1,397,248	160,193,470	114.65	89.42	89.42	89.49	88.48	89.88	1,793,908	89.299	0.70%
2020-10-20	0	114.0	113.8	114.0	112.6	114.0	2,813,362	319,005,614	113.39	88.79	88.64	88.79	87.70	88.79	3,612,038	88.317	0.00%
2020-10-19	0	114.0	113.9	114.0	113.0	115.3	2,545,387	290,597,338	114.17	88.79	88.71	88.79	88.01	89.81	3,267,989	88.922	0.26%
2020-10-16	0	113.7	113.7	113.9	113.0	114.3	1,965,881	223,375,435	113.63	88.56	88.56	88.71	88.01	89.03	2,523,969	88.502	-0.09%
2020-10-15	0	113.8	113.6	113.8	113.2	115.2	1,945,693	221,563,971	113.87	88.64	88.48	88.64	88.17	89.73	2,498,049	88.695	-1.64%
2020-10-14	0	116.5	116.4	116.5	116.0	117.6	2,160,836	251,924,788	116.59	90.12	90.04	90.12	89.73	90.97	2,793,451	90.184	-0.94%
2020-10-12	0	117.6	117.6	117.7	115.7	117.7	2,417,579	282,386,422	116.81	90.97	90.97	91.05	89.50	91.05	3,125,359	90.353	0.26%
2020-10-09	0	117.3	117.0	117.3	115.5	117.3	1,401,415	163,389,882	116.59	90.74	90.50	90.74	89.34	90.74	1,811,699	90.186	1.21%
2020-10-08	0	115.9	115.9	116.0	115.3	117.4	1,587,690	184,195,329	116.01	89.65	89.65	89.73	89.19	90.81	2,052,509	89.742	-1.53%
2020-10-07	0	117.7	117.6	117.7	115.7	117.9	1,764,004	206,632,081	117.14	91.05	90.97	91.05	89.50	91.20	2,280,441	90.611	1.29%
2020-10-06	0	116.2	116.0	116.2	114.5	116.2	1,714,735	198,515,172	115.77	89.88	89.73	89.88	88.57	89.88	2,216,748	89.552	1.04%
2020-10-05	0	115.0	114.9	115.0	114.5	117.2	2,112,650	243,863,189	115.43	88.96	88.88	88.96	88.57	90.66	2,731,158	89.289	0.79%
2020-09-30	0	114.1	114.0	114.1	113.0	115.2	1,743,145	198,779,679	114.04	88.26	88.18	88.26	87.41	89.11	2,253,475	88.210	1.06%
2020-09-29	0	112.9	112.9	113.0	112.9	117.0	2,224,284	252,533,127	113.53	87.33	87.33	87.41	87.33	90.50	2,875,475	87.823	-3.17%
2020-09-28	0	116.6	116.5	116.6	110.5	116.8	2,380,783	272,872,275	114.61	90.19	90.12	90.19	85.48	90.35	3,077,791	88.658	3.92%
2020-09-25	0	112.2	111.7	112.2	110.9	113.4	1,660,772	186,008,552	112.00	86.79	86.40	86.79	85.79	87.72	2,146,986	86.637	0.99%
2020-09-24	0	111.1	111.1	111.3	110.0	113.5	3,009,414	333,808,912	110.92	85.94	85.94	86.09	85.09	87.80	3,890,462	85.802	-2.54%
2020-09-23	0	114.0	113.9	114.0	113.8	116.0	2,358,074	269,654,330	114.35	88.18	88.11	88.18	88.03	89.73	3,048,433	88.457	-1.47%
2020-09-22	0	115.7	115.6	115.7	115.0	116.5	2,119,953	244,953,444	115.55	89.50	89.42	89.50	88.96	90.12	2,740,599	89.380	-1.28%
2020-09-21	0	117.2	117.1	117.2	116.7	119.0	2,539,337	297,958,044	117.34	90.66	90.58	90.66	90.27	92.05	3,282,764	90.764	-1.84%
2020-09-18	0	119.4	119.3	119.4	119.0	120.3	1,987,979	237,295,421	119.37	92.36	92.28	92.36	92.05	93.06	2,569,988	92.333	-0.25%
2020-09-17	0	119.7	119.7	119.8	119.5	121.5	1,670,850	200,217,775	119.83	92.59	92.59	92.67	92.44	93.98	2,160,015	92.693	-0.91%
2020-09-16	0	120.8	120.7	120.8	120.6	122.0	1,011,534	122,364,514	120.97	93.44	93.37	93.44	93.29	94.37	1,307,675	93.574	-0.90%
2020-09-15	0	121.9	121.9	122.0	120.0	122.3	1,069,782	130,243,310	121.75	94.29	94.29	94.37	92.82	94.60	1,382,976	94.176	0.91%
2020-09-14	0	120.8	120.8	120.9	120.4	121.9	885,841	107,346,281	121.18	93.44	93.44	93.52	93.13	94.29	1,145,183	93.737	-0.41%
2020-09-11	0	121.3	121.2	121.3	120.4	121.5	1,097,569	132,977,522	121.16	93.83	93.75	93.83	93.13	93.98	1,418,898	93.719	0.66%
2020-09-10	0	120.5	120.4	120.5	120.3	121.8	1,003,792	121,329,185	120.87	93.21	93.13	93.21	93.06	94.22	1,297,666	93.498	-1.07%
2020-09-09	0	121.8	121.7	121.8	119.8	121.8	1,850,360	223,829,748	120.97	94.22	94.14	94.22	92.67	94.22	2,392,079	93.571	-0.33%
2020-09-08	0	122.2	122.0	122.2	120.4	122.3	2,548,450	309,837,224	121.58	94.53	94.37	94.53	93.13	94.60	3,294,545	94.046	1.41%
2020-09-07	0	120.5	120.3	120.5	118.6	121.8	2,560,572	308,234,512	120.38	93.21	93.06	93.21	91.74	94.22	3,310,216	93.116	1.18%
2020-09-04	0	119.1	119.1	119.7	118.3	120.3	3,022,828	359,982,147	119.09	92.13	92.13	92.59	91.51	93.06	3,907,804	92.119	-0.92%
2020-09-03	0	120.2	119.6	120.2	118.5	120.6	1,437,952	172,206,212	119.76	92.98	92.51	92.98	91.66	93.29	1,858,933	92.637	0.25%
2020-09-02	0	119.9	119.9	120.0	119.2	121.0	2,314,437	277,017,252	119.69	92.75	92.75	92.82	92.21	93.60	2,992,021	92.585	-0.91%
2020-09-01	0	121.0	120.9	121.0	120.3	122.1	1,609,150	194,773,716	121.04	93.60	93.52	93.60	93.06	94.45	2,080,251	93.630	-0.74%
2020-08-31	0	121.9	121.9	122.0	121.8	125.0	2,282,795	281,551,081	123.34	94.29	94.29	94.37	94.22	96.69	2,951,115	95.405	-1.30%
2020-08-28	0	123.5	123.3	123.5	119.5	124.9	3,782,148	466,749,297	123.41	95.53	95.38	95.53	92.44	96.61	4,889,425	95.461	2.92%
2020-08-27	0	120.0	119.9	120.0	119.0	120.8	1,828,773	218,911,173	119.70	92.82	92.75	92.82	92.05	93.44	2,364,172	92.595	-0.99%
2020-08-26	0	121.2	120.8	121.2	120.1	122.6	1,441,511	173,941,107	120.67	93.75	93.44	93.75	92.90	94.84	1,863,534	93.339	-1.14%
2020-08-25	0	122.6	122.5	122.6	121.6	123.8	1,608,320	196,683,884	122.29	94.84	94.76	94.84	94.06	95.76	2,079,178	94.597	-0.08%
2020-08-24	0	122.7	122.6	122.7	121.1	122.8	1,576,658	192,793,060	122.28	94.91	94.84	94.91	93.68	94.99	2,038,247	94.588	1.49%
2020-08-21	0	120.9	120.8	120.9	120.5	121.8	1,193,131	144,297,181	120.94	93.52	93.44	93.52	93.21	94.22	1,542,437	93.551	-0.49%
2020-08-20	0	121.5	121.4	121.5	120.4	123.0	2,228,884	269,658,410	120.98	93.98	93.91	93.98	93.13	95.14	2,881,421	93.585	-1.06%
2020-08-19	0	122.8	122.7	122.8	121.0	123.7	876,543	107,017,047	122.09	94.99	94.91	94.99	93.60	95.69	1,133,163	94.441	-0.08%
2020-08-18	0	122.9	122.7	122.9	122.1	123.9	1,799,519	221,282,455	122.97	95.07	94.91	95.07	94.45	95.84	2,326,354	95.120	-0.81%
2020-08-17	0	123.9	123.8	123.9	123.8	125.5	2,702,452	336,712,949	124.60	95.84	95.76	95.84	95.76	97.08	3,493,633	96.379	-0.80%
2020-08-14	0	124.9	124.6	124.9	122.2	125.6	2,571,775	320,476,325	124.61	96.61	96.38	96.61	94.53	97.16	3,324,698	96.393	0.81%
2020-08-13	0	124.7	124.5	124.7	122.9	127.2	3,034,923	377,002,930	124.22	95.84	95.69	95.84	94.46	97.76	3,948,772	95.473	-1.19%
2020-08-12	0	126.2	126.2	126.3	119.9	126.7	6,493,107	804,989,698	123.98	96.99	96.99	97.07	92.15	97.38	8,448,255	95.285	5.17%
2020-08-11	0	120.0	119.9	120.0	118.6	121.8	2,751,928	330,835,204	120.22	92.23	92.15	92.23	91.15	93.61	3,580,564	92.397	1.78%
2020-08-10	0	117.9	117.9	118.4	117.0	119.2	2,434,219	287,863,006	118.26	90.61	90.61	91.00	89.92	91.61	3,167,190	90.889	0.00%
2020-08-07	0	117.9	117.8	117.9	117.1	119.6	2,509,146	295,411,670	117.73	90.61	90.54	90.61	90.00	91.92	3,264,678	90.487	-1.26%
2020-08-06	0	119.4	119.3	119.4	117.1	119.5	2,563,719	303,396,957	118.34	91.77	91.69	91.77	90.00	91.84	3,335,684	90.955	0.34%
2020-08-05	0	119.0	118.9	119.0	116.8	119.8	2,642,498	311,496,699	117.88	91.46	91.38	91.46	89.77	92.08	3,438,184	90.599	0.00%
2020-08-04	0	119.0	118.9	119.0	114.0	119.4	8,359,120	973,326,553	116.44	91.46	91.38	91.46	87.62	91.77	10,876,145	89.492	0.51%
2020-08-03	0	118.4	118.2	118.4	116.7	122.5	7,801,476	923,278,354	118.35	91.00	90.85	91.00	89.69	94.15	10,150,588	90.958	-2.87%
2020-07-31	0	121.9	121.9	122.0	121.9	125.9	3,023,570	371,183,417	122.76	93.69	93.69	93.77	93.69	96.76	3,934,001	94.353	-1.61%
2020-07-30	0	123.9	123.8	123.9	123.2	127.7	2,384,510	298,605,470	125.23	95.23	95.15	95.23	94.69	98.15	3,102,513	96.246	0.00%
2020-07-29	0	123.9	123.8	123.9	122.7	124.9	1,659,523	205,591,099	123.89	95.23	95.15	95.23	94.30	95.99	2,159,224	95.215	0.32%
2020-07-28	0	123.5	123.4	123.5	122.4	124.0	1,458,892	179,535,559	123.06	94.92	94.84	94.92	94.07	95.30	1,898,181	94.583	0.82%
2020-07-27	0	122.5	122.4	122.5	122.0	125.0	2,796,334	343,191,517	122.73	94.15	94.07	94.15	93.77	96.07	3,638,342	94.326	-1.45%
2020-07-24	0	124.3	124.2	124.3	123.6	126.6	3,497,127	435,772,662	124.61	95.53	95.46	95.53	95.00	97.30	4,550,151	95.771	-2.20%
2020-07-23	0	127.1	127.1	127.3	126.6	128.2	2,050,728	260,671,490	127.11	97.69	97.69	97.84	97.30	98.53	2,668,225	97.695	-0.31%
2020-07-22	0	127.5	127.5	127.7	127.4	131.2	1,339,172	172,591,705	128.88	97.99	97.99	98.15	97.92	100.8	1,742,412	99.053	-1.54%
2020-07-21	0	129.5	129.4	129.5	127.4	129.5	1,878,995	241,436,158	128.49	99.53	99.45	99.53	97.92	99.53	2,444,782	98.756	0.78%
2020-07-20	0	128.5	128.3	128.5	126.8	129.9	1,649,394	211,061,098	127.96	98.76	98.61	98.76	97.46	99.84	2,146,045	98.349	-0.77%
2020-07-17	0	129.5	129.5	129.6	129.1	130.7	1,182,267	153,230,967	129.61	99.53	99.53	99.61	99.22	100.5	1,538,261	99.613	-0.54%
2020-07-16	0	130.2	130.1	130.2	128.9	130.7	2,092,263	271,434,184	129.73	100.1	99.99	100.1	99.07	100.5	2,722,267	99.709	0.62%
2020-07-15	0	129.4	129.4	129.5	128.0	130.8	2,094,262	270,538,649	129.18	99.45	99.45	99.53	98.38	100.5	2,724,868	99.285	0.23%
2020-07-14	0	129.1	129.1	129.2	127.3	129.1	2,777,298	356,457,481	128.35	99.22	99.22	99.30	97.84	99.22	3,613,574	98.644	0.08%
2020-07-13	0	129.0	128.9	129.0	128.4	131.7	2,761,935	358,327,961	129.74	99.15	99.07	99.15	98.68	101.2	3,593,585	99.713	-0.15%
2020-07-10	0	129.2	129.0	129.2	128.0	131.1	3,313,401	427,964,272	129.16	99.30	99.15	99.30	98.38	100.8	4,311,103	99.270	-1.45%
2020-07-09	0	131.1	131.1	131.7	130.6	134.5	2,296,427	301,985,285	131.50	100.8	100.8	101.2	100.4	103.4	2,987,907	101.07	-1.28%
2020-07-08	0	132.8	132.4	132.8	130.5	134.7	2,629,835	347,636,226	132.19	102.1	101.8	102.1	100.3	103.5	3,421,708	101.60	-0.90%
2020-07-07	0	134.0	134.0	134.1	133.0	137.5	2,828,551	380,248,619	134.43	103.0	103.0	103.1	102.2	105.7	3,680,260	103.32	-1.54%
2020-07-06	0	136.1	136.0	136.1	133.1	136.9	3,289,693	445,627,973	135.46	104.6	104.5	104.6	102.3	105.2	4,280,257	104.11	2.25%
2020-07-03	0	133.1	133.0	133.1	132.3	134.6	1,527,468	203,257,574	133.07	102.3	102.2	102.3	101.7	103.5	1,987,406	102.27	0.00%
2020-07-02	0	133.1	133.0	133.1	131.0	133.1	2,379,742	314,718,009	132.25	102.3	102.2	102.3	100.7	102.3	3,096,309	101.64	2.31%
2020-06-30	0	130.1	130.0	130.1	129.4	131.8	2,387,860	311,091,319	130.28	99.99	99.91	99.99	99.45	101.3	3,106,872	100.13	0.08%
2020-06-29	0	130.0	129.9	130.0	129.0	132.3	4,087,817	531,987,190	130.14	99.91	99.84	99.91	99.15	101.7	5,318,705	100.02	-1.96%
2020-06-26	0	132.6	132.5	132.6	132.5	134.6	1,692,135	225,483,446	133.25	101.9	101.8	101.9	101.8	103.5	2,201,656	102.42	-1.34%
2020-06-24	0	134.4	134.3	134.4	133.9	135.9	1,508,663	203,256,983	134.73	103.3	103.2	103.3	102.9	104.4	1,962,938	103.55	-0.22%
2020-06-23	0	134.7	134.6	134.7	131.3	134.8	2,649,068	352,990,852	133.25	103.5	103.5	103.5	100.9	103.6	3,446,732	102.41	0.60%
2020-06-22	0	133.9	133.9	134.1	133.6	135.9	2,432,863	327,341,824	134.55	102.9	102.9	103.1	102.7	104.4	3,165,425	103.41	-1.03%
2020-06-19	0	135.3	135.2	135.3	132.1	136.6	9,207,415	1,244,995,935	135.22	104.0	103.9	104.0	101.5	105.0	11,979,871	103.92	1.50%
2020-06-18	0	133.3	133.1	133.3	132.0	134.5	2,824,711	376,399,268	133.25	102.5	102.3	102.5	101.5	103.4	3,675,263	102.41	0.00%
2020-06-17	0	133.3	133.3	133.4	130.1	133.6	2,712,571	359,151,619	132.40	102.5	102.5	102.5	99.99	102.7	3,529,357	101.76	1.83%
2020-06-16	0	130.9	130.9	131.0	130.1	132.8	2,691,252	354,473,637	131.71	100.6	100.6	100.7	99.99	102.1	3,501,618	101.23	1.24%
2020-06-15	0	129.3	129.2	129.3	128.3	131.6	5,860,123	759,880,136	129.67	99.38	99.30	99.38	98.61	101.1	7,624,672	99.661	-0.15%
2020-06-12	0	129.5	129.4	129.5	125.2	129.5	5,963,189	761,051,833	127.62	99.53	99.45	99.53	96.23	99.53	7,758,772	98.089	-1.67%
2020-06-11	0	131.7	131.6	131.7	130.6	135.5	5,906,024	783,794,451	132.71	101.2	101.1	101.2	100.4	104.1	7,684,394	102.00	-3.94%
2020-06-10	0	137.1	137.1	137.2	135.9	139.8	3,215,769	442,878,358	137.72	105.4	105.4	105.4	104.4	107.4	4,184,073	105.85	-1.01%
2020-06-09	0	138.5	138.5	138.6	137.5	140.4	4,713,244	654,086,725	138.78	106.4	106.4	106.5	105.7	107.9	6,132,455	106.66	-0.65%
2020-06-08	0	139.4	139.3	139.4	135.0	139.8	9,111,185	1,260,178,681	138.31	107.1	107.1	107.1	103.8	107.4	11,854,665	106.30	3.41%
2020-06-05	0	134.8	134.7	134.8	124.3	135.5	12,118,631	1,580,516,037	130.42	103.6	103.5	103.6	95.53	104.1	15,767,687	100.24	8.45%
2020-06-04	0	124.3	124.3	124.4	123.2	126.0	2,803,796	348,753,787	124.39	95.53	95.53	95.61	94.69	96.84	3,648,051	95.600	-0.16%
2020-06-03	0	124.5	124.4	124.5	123.2	125.0	3,476,136	432,427,753	124.40	95.69	95.61	95.69	94.69	96.07	4,522,840	95.610	1.30%
2020-06-02	0	122.9	122.8	122.9	121.0	123.4	2,662,442	325,635,485	122.31	94.46	94.38	94.46	93.00	94.84	3,464,133	94.002	0.74%
2020-06-01	0	122.0	121.9	122.0	120.0	122.5	4,640,458	561,723,100	121.05	93.77	93.69	93.77	92.23	94.15	6,037,752	93.035	3.48%
2020-05-29	0	117.9	117.9	118.0	117.5	119.6	7,492,812	885,699,854	118.21	90.61	90.61	90.69	90.31	91.92	9,748,982	90.850	-2.96%
2020-05-28	0	121.5	121.4	121.5	119.8	125.6	3,317,112	404,561,213	121.96	93.38	93.30	93.38	92.08	96.53	4,315,932	93.737	-0.57%
2020-05-27	0	122.2	122.1	122.2	121.0	124.4	4,151,111	507,896,111	122.35	93.92	93.84	93.92	93.00	95.61	5,401,057	94.036	-1.13%
2020-05-26	0	123.6	123.5	123.6	120.0	124.0	3,097,486	380,379,575	122.80	95.00	94.92	95.00	92.23	95.30	4,030,174	94.383	3.60%
2020-05-25	0	119.3	119.2	119.3	118.4	123.0	6,373,515	762,583,828	119.65	91.69	91.61	91.69	91.00	94.53	8,292,652	91.959	-3.79%
2020-05-22	0	124.0	124.0	124.1	123.3	131.4	10,142,558	1,269,563,132	125.17	95.30	95.30	95.38	94.77	101.0	13,196,596	96.204	-7.05%
2020-05-21	0	133.4	133.2	133.4	130.0	134.8	1,541,389	204,742,858	132.83	102.5	102.4	102.5	99.91	103.6	2,005,519	102.09	-1.04%
2020-05-20	0	134.8	134.7	134.8	134.1	135.0	930,016	125,147,805	134.57	103.6	103.5	103.6	103.1	103.8	1,210,054	103.42	0.45%
2020-05-19	0	134.2	134.1	134.2	134.1	135.7	1,946,944	262,264,831	134.71	103.1	103.1	103.1	103.1	104.3	2,533,191	103.53	1.90%
2020-05-18	0	131.7	131.5	131.7	131.2	132.4	1,167,713	153,650,529	131.58	101.2	101.1	101.2	100.8	101.8	1,519,325	101.13	0.23%
2020-05-15	0	131.4	131.2	131.4	130.0	132.6	1,935,246	253,417,390	130.95	101.0	100.8	101.0	99.91	101.9	2,517,970	100.64	0.23%
2020-05-14	0	131.1	131.1	131.3	130.6	132.4	2,158,901	283,615,528	131.37	100.8	100.8	100.9	100.4	101.8	2,808,970	100.97	-1.94%
2020-05-13	0	133.7	133.6	133.7	132.8	135.0	1,912,231	255,864,600	133.80	102.8	102.7	102.8	102.1	103.8	2,488,025	102.84	-0.74%
2020-05-12	0	135.8	135.7	135.8	134.5	137.5	1,771,825	240,388,708	135.67	103.5	103.5	103.5	102.5	104.8	2,324,168	103.43	-1.24%
2020-05-11	0	137.5	137.4	137.5	135.5	137.9	1,713,219	235,052,261	137.20	104.8	104.7	104.8	103.3	105.1	2,247,292	104.59	1.70%
2020-05-08	0	135.2	135.2	135.3	134.2	135.5	1,030,137	138,993,260	134.93	103.1	103.1	103.1	102.3	103.3	1,351,268	102.86	0.90%
2020-05-07	0	134.0	133.9	134.0	132.2	134.3	1,329,508	177,551,140	133.55	102.2	102.1	102.2	100.8	102.4	1,743,964	101.81	-0.22%
2020-05-06	0	134.3	134.3	134.6	133.2	135.2	1,249,728	168,044,230	134.46	102.4	102.4	102.6	101.5	103.1	1,639,314	102.51	0.83%
2020-05-05	0	133.2	133.1	133.2	132.0	133.7	1,189,933	158,223,182	132.97	101.5	101.5	101.5	100.6	101.9	1,560,879	101.37	0.83%
2020-05-04	0	132.1	132.1	132.2	131.2	134.5	3,159,259	417,686,245	132.21	100.7	100.7	100.8	100.0	102.5	4,144,115	100.79	-3.22%
2020-04-29	0	136.5	136.4	136.5	134.9	137.0	1,813,199	246,049,262	135.70	104.1	104.0	104.1	102.8	104.4	2,378,439	103.45	0.59%
2020-04-28	0	135.7	135.6	135.7	133.2	135.7	3,062,770	413,003,371	134.85	103.5	103.4	103.5	101.5	103.5	4,017,547	102.80	1.27%
2020-04-27	0	134.0	133.9	134.0	132.8	134.0	2,352,632	314,379,601	133.63	102.2	102.1	102.2	101.2	102.2	3,086,033	101.87	1.21%
2020-04-24	0	132.4	132.3	132.4	131.3	133.7	4,079,513	538,340,830	131.96	100.9	100.9	100.9	100.1	101.9	5,351,246	100.60	-1.49%
2020-04-23	0	134.4	134.3	134.5	132.5	134.8	1,019,102	136,552,713	133.99	102.5	102.4	102.5	101.0	102.8	1,336,793	102.15	0.52%
2020-04-22	0	133.7	133.7	134.2	132.0	134.9	2,174,170	290,457,020	133.59	101.9	101.9	102.3	100.6	102.8	2,851,938	101.85	-0.22%
2020-04-21	0	134.0	134.0	134.1	133.2	137.9	2,491,820	334,656,693	134.30	102.2	102.2	102.2	101.5	105.1	3,268,611	102.38	-2.33%
2020-04-20	0	137.2	137.1	137.2	136.0	137.3	1,054,089	144,109,204	136.71	104.6	104.5	104.6	103.7	104.7	1,382,687	104.22	0.15%
2020-04-17	0	137.0	136.9	137.0	135.5	138.4	2,517,459	345,273,906	137.15	104.4	104.4	104.4	103.3	105.5	3,302,243	104.56	0.88%
2020-04-16	0	135.8	135.8	136.2	134.9	136.9	1,850,420	251,267,480	135.79	103.5	103.5	103.8	102.8	104.4	2,427,263	103.52	-0.95%
2020-04-15	0	137.1	137.1	137.2	136.6	140.4	2,709,092	374,866,415	138.37	104.5	104.5	104.6	104.1	107.0	3,553,615	105.49	-1.22%
2020-04-14	0	138.8	138.7	138.8	138.0	140.4	4,630,040	643,710,199	139.03	105.8	105.7	105.8	105.2	107.0	6,073,393	105.99	0.65%
2020-04-09	0	137.9	137.8	137.9	136.6	138.6	2,434,468	334,394,424	137.36	105.1	105.1	105.1	104.1	105.7	3,193,381	104.71	0.66%
2020-04-08	0	137.0	136.9	137.0	135.6	137.8	2,585,597	353,788,995	136.83	104.4	104.4	104.4	103.4	105.1	3,391,622	104.31	-0.29%
2020-04-07	0	137.4	137.3	137.4	134.2	139.8	5,098,083	698,602,059	137.03	104.7	104.7	104.7	102.3	106.6	6,687,342	104.47	-1.01%
2020-04-06	0	138.8	138.7	138.8	135.1	138.8	3,978,135	545,749,215	137.19	105.8	105.7	105.8	103.0	105.8	5,218,265	104.58	3.43%
2020-04-03	0	134.2	134.1	134.2	131.1	134.3	3,570,053	476,694,245	133.53	102.3	102.2	102.3	99.94	102.4	4,682,969	101.79	2.44%
2020-04-02	0	131.0	130.5	131.0	126.7	131.2	3,706,786	479,248,038	129.29	99.87	99.49	99.87	96.59	100.0	4,862,327	98.564	2.91%
2020-04-01	0	127.3	127.2	127.3	127.2	130.8	6,542,670	840,856,584	128.52	97.05	96.97	97.05	96.97	99.72	8,582,259	97.976	-3.92%
2020-03-31	0	132.5	132.4	132.5	131.2	136.0	2,294,850	304,321,779	132.61	101.0	100.9	101.0	100.0	103.7	3,010,239	101.10	1.15%
2020-03-30	0	131.0	130.8	131.0	129.0	132.5	2,863,326	374,213,041	130.69	99.87	99.72	99.87	98.34	101.0	3,755,929	99.633	-1.58%
2020-03-27	0	133.1	133.0	133.1	132.1	134.5	1,966,009	262,474,157	133.51	101.5	101.4	101.5	100.7	102.5	2,578,886	101.78	0.76%
2020-03-26	0	132.1	132.0	132.1	131.3	138.8	3,385,090	448,792,974	132.58	100.7	100.6	100.7	100.1	105.8	4,440,346	101.07	-1.78%
2020-03-25	0	134.5	134.4	134.5	131.2	135.5	4,796,974	638,709,450	133.15	102.5	102.5	102.5	100.0	103.3	6,292,366	101.51	3.22%
2020-03-24	0	130.3	130.0	130.3	127.6	130.5	4,326,669	559,738,476	129.37	99.33	99.11	99.33	97.28	99.49	5,675,450	98.625	4.16%
2020-03-23	0	125.1	125.0	125.1	124.4	128.4	6,508,837	819,918,475	125.97	95.37	95.29	95.37	94.84	97.89	8,537,879	96.033	-6.29%
2020-03-20	0	133.5	133.5	133.6	130.6	134.6	7,071,695	940,001,261	132.92	101.8	101.8	101.8	99.56	102.6	9,276,201	101.33	3.17%
2020-03-19	0	129.4	129.3	129.4	126.2	138.5	8,886,879	1,155,021,694	129.97	98.65	98.57	98.65	96.21	105.6	11,657,244	99.082	-2.63%
2020-03-18	0	132.9	132.8	132.9	131.8	139.2	5,419,316	732,538,994	135.17	101.3	101.2	101.3	100.5	106.1	7,108,715	103.05	-0.30%
2020-03-17	0	133.3	133.2	133.3	131.0	135.5	6,066,068	803,992,043	132.54	101.6	101.5	101.6	99.87	103.3	7,957,083	101.04	0.68%
2020-03-16	0	132.4	132.4	132.5	131.8	138.5	6,272,906	841,444,776	134.14	100.9	100.9	101.0	100.5	105.6	8,228,400	102.26	-5.02%
2020-03-13	0	139.4	139.3	139.4	131.4	140.4	5,902,216	804,445,698	136.30	106.3	106.2	106.3	100.2	107.0	7,742,152	103.90	-0.36%
2020-03-12	0	139.9	139.9	140.0	138.0	141.7	4,477,700	624,512,567	139.47	106.7	106.7	106.7	105.2	108.0	5,873,563	106.33	-2.10%
2020-03-11	0	142.9	142.8	142.9	142.2	144.7	2,519,727	361,659,694	143.53	108.9	108.9	108.9	108.4	110.3	3,305,218	109.42	-0.21%
2020-03-10	0	143.2	143.2	143.3	140.4	144.7	4,259,902	609,701,689	143.13	109.2	109.2	109.2	107.0	110.3	5,587,869	109.11	1.49%
2020-03-09	0	141.1	141.1	141.2	140.1	144.0	5,503,247	779,926,752	141.72	107.6	107.6	107.6	106.8	109.8	7,218,810	108.04	-4.08%
2020-03-06	0	147.1	147.1	147.2	147.0	150.7	5,354,307	791,249,405	147.78	112.1	112.1	112.2	112.1	114.9	7,023,440	112.66	-2.45%
2020-03-05	0	150.8	150.8	150.9	149.0	151.1	5,002,813	749,904,147	149.90	115.0	115.0	115.0	113.6	115.2	6,562,372	114.27	1.07%
2020-03-04	0	149.2	149.1	149.2	148.2	154.7	10,257,872	1,531,847,104	149.33	113.7	113.7	113.7	113.0	117.9	13,455,625	113.84	-3.99%
2020-03-03	0	155.4	155.3	155.4	155.0	160.8	5,648,609	884,600,167	156.60	118.5	118.4	118.5	118.2	122.6	7,409,487	119.39	-1.58%
2020-03-02	0	161.9	161.9	162.0	161.0	162.5	2,896,754	469,128,301	161.95	120.4	120.4	120.4	119.7	120.8	3,896,036	120.41	-0.37%
2020-02-28	0	162.5	162.3	162.5	161.0	162.5	3,964,650	641,309,305	161.76	120.8	120.7	120.8	119.7	120.8	5,332,320	120.27	-0.55%
2020-02-27	0	163.4	163.4	163.5	160.8	163.7	1,846,003	300,001,741	162.51	121.5	121.5	121.6	119.6	121.7	2,482,811	120.83	1.11%
2020-02-26	0	161.6	161.5	161.6	160.0	162.0	1,846,793	297,258,207	160.96	120.2	120.1	120.2	119.0	120.4	2,483,874	119.68	0.06%
2020-02-25	0	161.5	161.4	161.5	160.6	162.8	1,799,855	290,105,202	161.18	120.1	120.0	120.1	119.4	121.0	2,420,744	119.84	0.00%
2020-02-24	0	161.5	161.5	161.6	161.5	163.3	1,966,196	318,452,249	161.96	120.1	120.1	120.2	120.1	121.4	2,644,467	120.42	-1.04%
2020-02-21	0	163.2	163.1	163.2	162.5	164.1	1,982,359	323,379,943	163.13	121.3	121.3	121.3	120.8	122.0	2,666,206	121.29	-0.73%
2020-02-20	0	164.4	164.3	164.4	162.8	164.9	1,519,999	249,184,404	163.94	122.2	122.2	122.2	121.0	122.6	2,044,347	121.89	0.43%
2020-02-19	0	163.7	163.6	163.7	161.2	164.0	2,270,285	370,315,225	163.11	121.7	121.6	121.7	119.9	121.9	3,053,456	121.28	-0.12%
2020-02-18	0	163.9	163.8	163.9	162.3	164.5	2,110,257	345,753,720	163.84	121.9	121.8	121.9	120.7	122.3	2,838,224	121.82	-0.36%
2020-02-17	0	164.5	164.4	164.5	163.0	165.2	847,763	139,486,520	164.53	122.3	122.2	122.3	121.2	122.8	1,140,212	122.33	0.37%
2020-02-14	0	163.9	163.8	163.9	162.6	164.7	1,484,213	243,307,780	163.93	121.9	121.8	121.9	120.9	122.5	1,996,216	121.88	0.74%
2020-02-13	0	162.7	162.6	162.7	162.0	163.8	967,748	157,405,107	162.65	121.0	120.9	121.0	120.4	121.8	1,301,588	120.93	-0.12%
2020-02-12	0	162.9	162.8	162.9	161.3	163.1	1,276,878	207,568,941	162.56	121.1	121.0	121.1	119.9	121.3	1,717,358	120.87	0.62%
2020-02-11	0	161.9	161.9	162.1	161.9	164.0	1,179,506	191,869,835	162.67	120.4	120.4	120.5	120.4	121.9	1,586,396	120.95	0.06%
2020-02-10	0	161.8	161.7	161.8	160.9	162.8	1,665,912	269,309,064	161.66	120.3	120.2	120.3	119.6	121.0	2,240,595	120.20	-0.68%
2020-02-07	0	162.9	162.8	162.9	160.0	163.8	2,063,774	334,788,399	162.22	121.1	121.0	121.1	119.0	121.8	2,775,706	120.61	1.18%
2020-02-06	0	161.0	160.9	161.0	158.2	161.5	1,869,612	299,553,627	160.22	119.7	119.6	119.7	117.6	120.1	2,514,565	119.13	2.55%
2020-02-05	0	157.0	156.9	157.0	156.9	159.5	1,794,612	282,198,408	157.25	116.7	116.7	116.7	116.7	118.6	2,413,692	116.92	-0.38%
2020-02-04	0	157.6	157.6	157.7	156.5	158.8	1,654,336	260,675,005	157.57	117.2	117.2	117.3	116.4	118.1	2,225,026	117.16	0.25%
2020-02-03	0	157.2	157.1	157.2	156.0	158.5	2,327,368	365,192,227	156.91	116.9	116.8	116.9	116.0	117.8	3,130,231	116.67	-0.63%
2020-01-31	0	158.2	158.2	158.3	158.1	162.6	1,581,688	251,327,296	158.90	117.6	117.6	117.7	117.5	120.9	2,127,317	118.14	-0.13%
2020-01-30	0	158.4	158.2	158.4	157.6	161.7	2,566,185	407,643,452	158.85	117.8	117.6	117.8	117.2	120.2	3,451,432	118.11	-1.61%
2020-01-29	0	161.0	161.0	161.1	160.0	165.0	2,393,451	386,444,892	161.46	119.7	119.7	119.8	119.0	122.7	3,219,110	120.05	-2.72%
2020-01-24	0	165.5	165.5	166.1	165.0	168.0	838,406	138,764,203	165.51	123.1	123.1	123.5	122.7	124.9	1,127,628	123.06	-0.36%
2020-01-23	0	166.1	166.0	166.1	165.0	167.5	1,598,067	264,710,899	165.64	123.5	123.4	123.5	122.7	124.5	2,149,346	123.16	-1.01%
2020-01-22	0	167.8	167.7	167.8	166.0	167.9	1,272,859	212,815,943	167.20	124.8	124.7	124.8	123.4	124.8	1,711,952	124.31	0.66%
2020-01-21	0	166.7	166.7	166.8	166.0	168.7	2,279,437	381,609,928	167.41	123.9	123.9	124.0	123.4	125.4	3,065,765	124.47	-2.29%
2020-01-20	0	170.6	170.5	170.6	169.9	173.5	1,609,204	275,265,806	171.06	126.8	126.8	126.8	126.3	129.0	2,164,325	127.18	-1.67%
2020-01-17	0	173.5	173.1	173.5	170.1	173.8	2,922,873	504,790,670	172.70	129.0	128.7	129.0	126.5	129.2	3,931,165	128.41	2.06%
2020-01-16	0	170.0	169.7	170.0	168.4	170.9	2,995,654	509,678,740	170.14	126.4	126.2	126.4	125.2	127.1	4,029,053	126.50	0.95%
2020-01-15	0	168.4	168.3	168.4	166.6	168.9	1,989,738	334,086,326	167.90	125.2	125.1	125.2	123.9	125.6	2,676,130	124.84	0.66%
2020-01-14	0	167.3	167.1	167.3	166.2	167.9	1,964,056	328,268,520	167.14	124.4	124.2	124.4	123.6	124.8	2,641,589	124.27	0.48%
2020-01-13	0	166.5	166.5	166.6	165.5	167.3	1,877,193	312,690,859	166.57	123.8	123.8	123.9	123.1	124.4	2,524,761	123.85	0.91%
2020-01-10	0	165.0	164.9	165.0	163.2	165.2	2,260,543	372,330,563	164.71	122.7	122.6	122.7	121.3	122.8	3,040,354	122.46	1.23%
2020-01-09	0	163.0	162.9	163.0	161.3	163.4	1,659,078	269,882,232	162.67	121.2	121.1	121.2	119.9	121.5	2,231,404	120.95	1.56%
2020-01-08	0	160.5	160.4	160.5	158.7	161.0	1,670,242	267,623,312	160.23	119.3	119.3	119.3	118.0	119.7	2,246,419	119.13	-0.31%
2020-01-07	0	161.0	160.8	161.0	160.5	162.2	1,069,185	172,379,297	161.22	119.7	119.6	119.7	119.3	120.6	1,438,018	119.87	0.44%
2020-01-06	0	160.3	160.1	160.3	159.0	162.1	1,689,553	270,470,954	160.08	119.2	119.0	119.2	118.2	120.5	2,272,391	119.02	-0.80%
2020-01-03	0	161.6	161.5	161.6	161.3	163.3	1,146,861	185,769,465	161.98	120.2	120.1	120.2	119.9	121.4	1,542,489	120.43	-0.37%
2020-01-02	0	162.2	162.2	162.3	161.0	162.8	937,327	151,996,454	162.16	120.6	120.6	120.7	119.7	121.0	1,260,673	120.57	0.75%
2019-12-31	0	161.0	161.0	161.5	161.0	163.3	1,116,386	180,441,343	161.63	119.7	119.7	120.1	119.7	121.4	1,501,501	120.17	-1.29%
2019-12-30	0	163.1	163.1	163.2	162.3	163.8	1,437,286	234,426,029	163.10	121.3	121.3	121.3	120.7	121.8	1,933,101	121.27	0.43%
2019-12-27	0	162.4	162.3	162.4	162.2	163.5	1,032,708	167,901,937	162.58	120.7	120.7	120.7	120.6	121.6	1,388,957	120.88	0.12%
2019-12-24	0	162.2	162.1	162.2	161.3	162.6	578,532	93,672,515	161.91	120.6	120.5	120.6	119.9	120.9	778,106	120.39	0.12%
2019-12-23	0	162.0	162.0	162.1	161.1	162.5	984,948	159,570,448	162.01	120.4	120.4	120.5	119.8	120.8	1,324,722	120.46	0.75%
2019-12-20	0	160.8	160.7	160.8	160.3	162.0	1,841,372	296,207,998	160.86	119.6	119.5	119.6	119.2	120.4	2,476,583	119.60	0.00%
2019-12-19	0	160.8	160.8	160.9	160.5	162.3	1,761,905	283,949,015	161.16	119.6	119.6	119.6	119.3	120.7	2,369,702	119.82	-0.92%
2019-12-18	0	162.3	162.2	162.3	161.0	163.3	1,437,100	232,934,309	162.09	120.7	120.6	120.7	119.7	121.4	1,932,851	120.51	-0.61%
2019-12-17	0	163.3	163.2	163.3	161.5	163.3	1,534,052	249,780,461	162.82	121.4	121.3	121.4	120.1	121.4	2,063,248	121.06	1.11%
2019-12-16	0	161.5	161.5	161.6	161.4	163.2	1,617,836	262,250,593	162.10	120.1	120.1	120.2	120.0	121.3	2,175,935	120.52	-0.92%
2019-12-13	0	163.0	162.9	163.0	160.5	163.2	3,157,574	511,752,824	162.07	121.2	121.1	121.2	119.3	121.3	4,246,830	120.50	2.71%
2019-12-12	0	158.7	158.6	158.7	158.0	160.9	2,205,557	351,376,782	159.31	118.0	117.9	118.0	117.5	119.6	2,966,399	118.45	1.02%
2019-12-11	0	157.1	157.0	157.1	156.7	158.5	2,095,551	329,076,985	157.04	116.8	116.7	116.8	116.5	117.8	2,818,445	116.76	-0.51%
2019-12-10	0	157.9	157.8	157.9	157.1	158.4	1,145,018	180,759,701	157.87	117.4	117.3	117.4	116.8	117.8	1,540,010	117.38	-0.32%
2019-12-09	0	158.4	158.3	158.4	158.2	159.9	1,151,819	182,781,276	158.69	117.8	117.7	117.8	117.6	118.9	1,549,157	117.99	-0.69%
2019-12-06	0	159.5	159.4	159.5	158.7	160.6	1,607,069	256,425,094	159.56	118.6	118.5	118.6	118.0	119.4	2,161,453	118.64	0.89%
2019-12-05	0	158.1	158.0	158.1	157.0	158.4	1,293,776	204,070,730	157.73	117.5	117.5	117.5	116.7	117.8	1,740,085	117.28	0.96%
2019-12-04	0	156.6	156.6	156.7	156.0	158.4	2,609,122	408,907,505	156.72	116.4	116.4	116.5	116.0	117.8	3,509,181	116.53	-1.82%
2019-12-03	0	159.5	159.4	159.5	157.0	160.2	1,968,008	312,596,693	158.84	118.6	118.5	118.6	116.7	119.1	2,646,904	118.10	-0.25%
2019-12-02	0	159.9	159.9	160.2	159.6	161.4	880,733	140,901,680	159.98	118.9	118.9	119.1	118.7	120.0	1,184,556	118.95	0.19%
2019-11-29	0	159.6	159.6	159.7	159.3	161.5	2,428,838	388,216,215	159.84	118.7	118.7	118.7	118.4	120.1	3,266,705	118.84	-1.12%
2019-11-28	0	161.4	161.4	161.5	161.0	162.0	989,714	159,866,062	161.53	120.0	120.0	120.1	119.7	120.4	1,331,132	120.10	-0.25%
2019-11-27	0	161.8	161.8	161.9	161.5	163.0	1,719,011	278,412,357	161.96	120.3	120.3	120.4	120.1	121.2	2,312,011	120.42	-0.19%
2019-11-26	0	162.1	162.1	162.2	162.1	165.4	2,709,424	440,244,066	162.49	120.5	120.5	120.6	120.5	123.0	3,644,083	120.81	-0.49%
2019-11-25	0	162.9	162.9	163.0	161.0	164.4	2,626,512	428,876,272	163.29	121.1	121.1	121.2	119.7	122.2	3,532,569	121.41	1.31%
2019-11-22	0	160.8	160.8	160.9	160.0	161.9	2,167,816	348,669,506	160.84	119.6	119.6	119.6	119.0	120.4	2,915,639	119.59	0.19%
2019-11-21	0	160.5	160.4	160.5	159.3	161.1	2,481,766	397,651,209	160.23	119.3	119.3	119.3	118.4	119.8	3,337,891	119.13	-1.53%
2019-11-20	0	163.0	162.9	163.0	162.6	164.0	1,729,452	282,223,712	163.19	121.2	121.1	121.2	120.9	121.9	2,326,054	121.33	-0.49%
2019-11-19	0	163.8	163.7	163.8	160.8	163.8	2,276,579	370,841,338	162.89	121.8	121.7	121.8	119.6	121.8	3,061,921	121.11	1.87%
2019-11-18	0	160.8	160.7	160.8	159.0	162.5	1,784,547	287,112,599	160.89	119.6	119.5	119.6	118.2	120.8	2,400,155	119.62	0.94%
2019-11-15	0	159.3	159.3	159.5	159.1	161.2	1,905,057	304,422,284	159.80	118.4	118.4	118.6	118.3	119.9	2,562,237	118.81	-0.31%
2019-11-14	0	159.8	159.7	159.8	159.6	162.2	3,417,056	548,311,746	160.46	118.8	118.7	118.8	118.7	120.6	4,595,824	119.31	-1.66%
2019-11-13	0	162.5	162.5	162.6	161.2	163.0	2,514,770	407,009,483	161.85	120.8	120.8	120.9	119.9	121.2	3,382,280	120.34	-2.05%
2019-11-12	0	165.9	165.8	165.9	164.0	166.0	1,478,261	243,959,749	165.03	123.3	123.3	123.3	121.9	123.4	1,988,211	122.70	0.42%
2019-11-11	0	165.2	165.0	165.2	163.6	167.9	3,968,521	653,197,154	164.59	122.8	122.7	122.8	121.6	124.8	5,337,526	122.38	-2.82%
2019-11-08	0	170.0	169.9	170.0	169.2	171.9	1,160,737	197,337,164	170.01	126.4	126.3	126.4	125.8	127.8	1,561,152	126.40	-0.64%
2019-11-07	0	171.1	171.0	171.1	168.2	172.0	2,408,819	410,357,243	170.36	127.2	127.1	127.2	125.1	127.9	3,239,780	126.66	1.97%
2019-11-06	0	167.8	167.8	168.0	166.0	168.5	1,948,463	326,913,180	167.78	124.8	124.8	124.9	123.4	125.3	2,620,617	124.75	0.24%
2019-11-05	0	167.4	167.3	167.4	166.0	167.9	1,812,806	302,633,597	166.94	124.5	124.4	124.5	123.4	124.8	2,438,163	124.12	-0.24%
2019-11-04	0	167.8	167.7	167.8	165.3	167.8	1,438,133	240,720,284	167.38	124.8	124.7	124.8	122.9	124.8	1,934,240	124.45	1.64%
2019-11-01	0	165.1	165.1	165.2	162.0	165.6	1,424,187	234,857,960	164.91	122.8	122.8	122.8	120.4	123.1	1,915,483	122.61	0.79%
2019-10-31	0	163.8	163.7	163.8	161.5	165.8	1,502,375	246,593,826	164.14	121.8	121.7	121.8	120.1	123.3	2,020,643	122.04	0.61%
2019-10-30	0	162.8	162.7	162.8	162.0	163.8	1,978,749	321,717,794	162.59	121.0	121.0	121.0	120.4	121.8	2,661,350	120.89	-0.85%
2019-10-29	0	164.2	164.2	164.3	163.2	165.8	2,481,042	407,157,337	164.11	122.1	122.1	122.2	121.3	123.3	3,336,917	122.02	-1.08%
2019-10-28	0	166.0	165.9	166.0	165.8	167.5	1,808,379	301,141,370	166.53	123.4	123.3	123.4	123.3	124.5	2,432,208	123.81	-0.72%
2019-10-25	0	167.2	167.1	167.2	166.2	168.0	850,079	141,976,820	167.02	124.3	124.2	124.3	123.6	124.9	1,143,327	124.18	-0.24%
2019-10-24	0	167.6	167.4	167.6	165.5	168.0	1,961,605	327,625,035	167.02	124.6	124.5	124.6	123.1	124.9	2,638,292	124.18	1.27%
2019-10-23	0	165.5	165.1	165.5	164.1	165.9	1,839,692	303,758,809	165.11	123.1	122.8	123.1	122.0	123.3	2,474,323	122.76	0.18%
2019-10-22	0	165.2	165.1	165.2	164.1	165.5	974,958	160,805,766	164.94	122.8	122.8	122.8	122.0	123.1	1,311,285	122.63	0.73%
2019-10-21	0	164.0	163.8	164.0	162.3	164.5	1,246,367	204,081,737	163.74	121.9	121.8	121.9	120.7	122.3	1,676,321	121.74	0.43%
2019-10-18	0	163.3	163.3	163.4	163.2	165.4	1,445,377	236,870,581	163.88	121.4	121.4	121.5	121.3	123.0	1,943,983	121.85	-1.27%
2019-10-17	0	165.4	165.4	165.5	161.3	166.8	2,758,933	455,261,395	165.01	123.0	123.0	123.1	119.9	124.0	3,710,671	122.69	1.85%
2019-10-16	0	162.4	162.4	162.5	159.6	164.0	3,057,096	494,179,510	161.65	120.7	120.7	120.8	118.7	121.9	4,111,690	120.19	0.37%
2019-10-15	0	161.8	161.7	161.8	161.2	163.5	2,008,218	324,760,313	161.72	120.3	120.2	120.3	119.9	121.6	2,700,985	120.24	-0.68%
2019-10-14	0	164.3	164.3	164.5	162.8	166.1	1,966,618	323,311,134	164.40	121.1	121.1	121.3	120.0	122.4	2,667,766	121.19	0.49%
2019-10-11	0	163.5	163.4	163.5	159.8	164.0	3,003,359	487,988,109	162.48	120.5	120.5	120.5	117.8	120.9	4,074,132	119.78	3.48%
2019-10-10	0	158.0	157.9	158.0	157.0	160.5	2,045,361	324,627,183	158.71	116.5	116.4	116.5	115.7	118.3	2,774,583	117.00	-1.13%
2019-10-09	0	159.8	159.8	159.9	159.0	163.5	6,257,372	1,001,323,568	160.02	117.8	117.8	117.9	117.2	120.5	8,488,282	117.97	-3.27%
2019-10-08	0	165.2	165.1	165.2	164.5	168.0	1,575,458	261,739,703	166.14	121.8	121.7	121.8	121.3	123.8	2,137,148	122.47	0.36%
2019-10-04	0	164.6	164.6	164.7	163.2	169.1	2,170,287	358,973,960	165.40	121.3	121.3	121.4	120.3	124.7	2,944,049	121.93	-1.97%
2019-10-03	0	167.9	167.8	167.9	166.5	168.0	4,818,439	803,697,449	166.80	123.8	123.7	123.8	122.7	123.8	6,536,333	122.96	0.36%
2019-10-02	0	167.3	167.2	167.3	166.0	169.5	1,497,443	250,375,913	167.20	123.3	123.3	123.3	122.4	125.0	2,031,319	123.26	-1.01%
2019-09-30	0	169.0	169.0	169.1	168.3	169.5	1,130,179	191,053,802	169.05	124.6	124.6	124.7	124.1	125.0	1,533,116	124.62	-0.29%
2019-09-27	0	169.5	169.5	169.6	168.1	170.2	989,334	167,611,838	169.42	125.0	125.0	125.0	123.9	125.5	1,342,056	124.89	0.77%
2019-09-26	0	168.2	168.2	168.5	167.7	170.3	1,469,214	247,415,885	168.40	124.0	124.0	124.2	123.6	125.5	1,993,026	124.14	-0.65%
2019-09-25	0	169.3	169.3	169.4	168.8	171.5	1,334,162	226,142,041	169.50	124.8	124.8	124.9	124.4	126.4	1,809,824	124.95	-1.34%
2019-09-24	0	171.6	171.6	172.0	171.5	172.9	1,102,955	189,916,138	172.19	126.5	126.5	126.8	126.4	127.5	1,496,186	126.93	0.47%
2019-09-23	0	170.8	170.7	170.8	170.6	174.7	759,273	130,230,281	171.52	125.9	125.8	125.9	125.8	128.8	1,029,973	126.44	-0.64%
2019-09-20	0	171.9	171.9	172.0	171.5	172.7	1,927,195	331,747,594	172.14	126.7	126.7	126.8	126.4	127.3	2,614,288	126.90	-0.06%
2019-09-19	0	172.0	171.9	172.0	171.0	176.3	2,019,204	348,336,669	172.51	126.8	126.7	126.8	126.1	130.0	2,739,101	127.17	-2.44%
2019-09-18	0	176.3	176.0	176.3	174.6	176.8	1,323,530	232,378,827	175.58	130.0	129.7	130.0	128.7	130.3	1,795,402	129.43	0.28%
2019-09-17	0	175.8	175.5	175.8	175.1	177.0	1,450,985	255,182,241	175.87	129.6	129.4	129.6	129.1	130.5	1,968,297	129.65	-0.90%
2019-09-16	0	177.4	177.3	177.4	175.9	178.6	1,579,588	279,969,074	177.24	130.8	130.7	130.8	129.7	131.7	2,142,751	130.66	-0.89%
2019-09-13	0	179.0	178.9	179.0	175.5	179.0	1,600,647	284,468,601	177.72	132.0	131.9	132.0	129.4	132.0	2,171,318	131.01	0.90%
2019-09-12	0	177.4	177.3	177.4	175.1	179.7	2,026,351	358,098,171	176.72	130.8	130.7	130.8	129.1	132.5	2,748,796	130.27	-0.89%
2019-09-11	0	179.0	178.9	179.0	171.6	179.0	5,514,432	975,717,500	176.94	132.0	131.9	132.0	126.5	132.0	7,480,465	130.44	4.56%
2019-09-10	0	171.2	171.1	171.2	169.7	171.5	1,229,402	210,180,316	170.96	126.2	126.1	126.2	125.1	126.4	1,667,715	126.03	0.71%
2019-09-09	0	170.0	169.8	170.0	168.1	170.0	1,414,464	239,315,809	169.19	125.3	125.2	125.3	123.9	125.3	1,918,756	124.72	0.83%
2019-09-06	0	168.6	168.6	168.7	168.1	170.0	1,218,267	205,495,831	168.68	124.3	124.3	124.4	123.9	125.3	1,652,610	124.35	0.36%
2019-09-05	0	168.0	167.7	168.0	166.5	171.2	3,105,230	523,250,619	168.51	123.8	123.6	123.8	122.7	126.2	4,212,322	124.22	-2.15%
2019-09-04	0	171.7	171.7	171.8	160.7	173.5	4,913,957	831,901,647	169.29	126.6	126.6	126.6	118.5	127.9	6,665,906	124.80	6.85%
2019-09-03	0	160.7	160.4	160.7	160.1	162.5	1,653,065	265,787,034	160.78	118.5	118.2	118.5	118.0	119.8	2,242,424	118.53	-0.06%
2019-09-02	0	160.8	160.7	160.8	160.2	163.0	2,521,142	405,757,835	160.94	118.5	118.5	118.5	118.1	120.2	3,419,992	118.64	-1.71%
2019-08-30	0	163.6	163.5	163.6	162.5	168.0	2,512,112	412,151,693	164.07	120.6	120.5	120.6	119.8	123.8	3,407,743	120.95	-1.98%
2019-08-29	0	166.9	166.8	166.9	163.5	167.0	1,401,877	232,061,773	165.54	123.0	123.0	123.0	120.5	123.1	1,901,681	122.03	0.79%
2019-08-28	0	165.6	165.5	165.6	164.8	167.9	1,662,829	275,589,484	165.74	122.1	122.0	122.1	121.5	123.8	2,255,669	122.18	-0.78%
2019-08-27	0	166.9	166.8	166.9	164.3	166.9	2,774,784	460,761,428	166.05	123.0	123.0	123.0	121.1	123.0	3,764,064	122.41	0.66%
2019-08-26	0	165.8	165.7	165.8	162.0	165.8	2,677,532	438,874,135	163.91	122.2	122.2	122.2	119.4	122.2	3,632,139	120.83	-1.01%
2019-08-23	0	167.5	167.5	167.6	167.2	168.7	1,554,448	260,884,983	167.83	123.5	123.5	123.6	123.3	124.4	2,108,648	123.72	-0.77%
2019-08-22	0	168.8	168.6	168.8	168.0	171.0	2,069,623	349,266,988	168.76	124.4	124.3	124.4	123.8	126.1	2,807,495	124.41	-1.46%
2019-08-21	0	171.3	171.2	171.3	170.0	171.5	845,177	144,469,290	170.93	126.3	126.2	126.3	125.3	126.4	1,146,504	126.01	-0.17%
2019-08-20	0	171.6	171.5	171.6	170.3	174.3	1,824,907	313,406,702	171.74	126.5	126.4	126.5	125.5	128.5	2,475,532	126.60	-1.49%
2019-08-19	0	174.2	174.1	174.2	168.8	175.0	3,015,383	523,536,041	173.62	128.4	128.3	128.4	124.4	129.0	4,090,442	127.99	4.12%
2019-08-16	0	167.3	167.3	167.4	165.5	168.6	2,125,478	355,743,806	167.37	123.3	123.3	123.4	122.0	124.3	2,883,264	123.38	-0.42%
2019-08-15	0	169.4	169.4	169.5	163.0	170.6	3,373,076	564,335,955	167.31	123.8	123.8	123.9	119.2	124.7	4,613,792	122.31	2.48%
2019-08-14	0	165.3	165.3	165.4	165.0	168.5	3,150,284	522,098,134	165.73	120.8	120.8	120.9	120.6	123.2	4,309,051	121.16	-0.48%
2019-08-13	0	166.1	166.0	166.1	166.0	170.2	3,688,909	614,910,439	166.69	121.4	121.4	121.4	121.4	124.4	5,045,798	121.87	-2.58%
2019-08-12	0	170.5	170.5	170.6	170.5	172.6	1,957,960	335,442,825	171.32	124.7	124.7	124.7	124.7	126.2	2,678,155	125.25	-1.16%
2019-08-09	0	172.5	172.5	172.6	172.0	174.8	1,873,578	324,933,970	173.43	126.1	126.1	126.2	125.7	127.8	2,562,735	126.79	-0.52%
2019-08-08	0	173.4	173.3	173.4	172.2	175.5	1,736,020	301,633,752	173.75	126.8	126.7	126.8	125.9	128.3	2,374,579	127.03	0.23%
2019-08-07	0	173.0	172.8	173.0	171.0	174.3	3,147,417	542,156,015	172.25	126.5	126.3	126.5	125.0	127.4	4,305,129	125.93	-0.17%
2019-08-06	0	173.3	173.3	173.4	170.1	176.1	4,651,273	805,422,031	173.16	126.7	126.7	126.8	124.4	128.7	6,362,148	126.60	-0.91%
2019-08-05	0	174.9	174.9	175.0	173.5	177.5	4,288,794	749,369,662	174.73	127.9	127.9	127.9	126.8	129.8	5,866,338	127.74	-3.64%
2019-08-02	0	181.5	181.5	181.6	180.5	183.0	2,033,224	368,850,813	181.41	132.7	132.7	132.8	132.0	133.8	2,781,104	132.63	-1.79%
2019-08-01	0	184.8	184.5	184.8	183.1	186.0	2,911,099	536,050,925	184.14	135.1	134.9	135.1	133.9	136.0	3,981,887	134.62	-1.12%
2019-07-31	0	186.9	186.9	187.4	186.2	191.0	1,811,541	339,733,134	187.54	136.6	136.6	137.0	136.1	139.6	2,477,879	137.11	-1.74%
2019-07-30	0	190.2	190.1	190.2	190.1	192.3	1,913,172	364,413,965	190.48	139.1	139.0	139.1	139.0	140.6	2,616,893	139.25	-0.89%
2019-07-29	0	191.9	191.8	191.9	191.0	195.7	2,048,285	393,981,847	192.35	140.3	140.2	140.3	139.6	143.1	2,801,704	140.62	-1.84%
2019-07-26	0	195.5	195.5	195.6	194.0	196.1	840,408	164,046,548	195.20	142.9	142.9	143.0	141.8	143.4	1,149,535	142.71	-0.15%
2019-07-25	0	195.8	195.2	195.8	194.8	196.9	643,587	126,029,690	195.82	143.1	142.7	143.1	142.4	144.0	880,317	143.16	0.41%
2019-07-24	0	195.0	195.0	195.1	194.5	196.4	805,871	157,520,195	195.47	142.6	142.6	142.6	142.2	143.6	1,102,294	142.90	0.26%
2019-07-23	0	194.5	194.4	194.5	194.1	195.5	574,017	111,774,081	194.72	142.2	142.1	142.2	141.9	142.9	785,157	142.36	0.21%
2019-07-22	0	194.1	193.9	194.1	193.5	196.6	817,192	158,940,406	194.50	141.9	141.8	141.9	141.5	143.7	1,117,779	142.19	-1.32%
2019-07-19	0	196.7	196.6	196.7	195.5	197.4	1,042,032	204,739,318	196.48	143.8	143.7	143.8	142.9	144.3	1,425,322	143.64	0.72%
2019-07-18	0	195.3	195.2	195.3	193.7	195.3	529,163	103,086,316	194.81	142.8	142.7	142.8	141.6	142.8	723,805	142.42	-0.15%
2019-07-17	0	195.6	195.5	195.6	193.4	195.6	583,752	113,691,401	194.76	143.0	142.9	143.0	141.4	143.0	798,473	142.39	0.26%
2019-07-16	0	195.1	195.0	195.1	194.0	195.5	647,761	126,054,619	194.60	142.6	142.6	142.6	141.8	142.9	886,027	142.27	0.21%
2019-07-15	0	194.7	194.7	194.9	193.4	195.7	886,273	172,662,114	194.82	142.3	142.3	142.5	141.4	143.1	1,212,270	142.43	-0.21%
2019-07-12	0	195.1	195.1	195.2	194.0	195.8	755,407	147,350,084	195.06	142.6	142.6	142.7	141.8	143.1	1,033,268	142.61	0.21%
2019-07-11	0	194.7	194.6	194.7	194.0	195.4	773,617	150,684,544	194.78	142.3	142.3	142.3	141.8	142.9	1,058,176	142.40	0.21%
2019-07-10	0	194.3	193.9	194.3	193.2	195.0	716,411	138,996,026	194.02	142.0	141.8	142.0	141.2	142.6	979,928	141.84	0.36%
2019-07-09	0	193.6	193.3	193.6	193.0	194.8	728,157	140,929,256	193.54	141.5	141.3	141.5	141.1	142.4	995,995	141.50	0.00%
2019-07-08	0	193.6	193.5	193.6	192.8	195.9	1,166,466	225,646,403	193.44	141.5	141.5	141.5	141.0	143.2	1,595,526	141.42	-0.72%
2019-07-05	0	195.0	195.0	195.1	195.0	196.7	444,717	87,021,388	195.68	142.6	142.6	142.6	142.6	143.8	608,297	143.06	0.05%
2019-07-04	0	194.9	194.9	195.0	194.9	196.0	786,593	153,695,856	195.39	142.5	142.5	142.6	142.5	143.3	1,075,925	142.85	-0.05%
2019-07-03	0	195.0	195.0	195.2	194.6	196.1	964,270	188,223,007	195.20	142.6	142.6	142.7	142.3	143.4	1,318,957	142.71	-0.36%
2019-07-02	0	195.7	195.6	195.7	194.7	196.2	1,571,511	307,407,955	195.61	143.1	143.0	143.1	142.3	143.4	2,149,559	143.01	0.62%
2019-06-28	0	194.5	194.5	194.9	194.3	197.5	1,316,205	256,448,311	194.84	142.2	142.2	142.5	142.0	144.4	1,800,344	142.44	-1.37%
2019-06-27	0	197.2	197.2	197.3	194.0	197.2	1,205,281	236,471,571	196.20	144.2	144.2	144.2	141.8	144.2	1,648,619	143.44	1.86%
2019-06-26	0	193.6	193.5	193.6	193.0	194.5	1,252,228	242,405,958	193.58	141.5	141.5	141.5	141.1	142.2	1,712,834	141.52	0.31%
2019-06-25	0	193.0	193.0	193.1	193.0	195.9	1,694,634	328,180,175	193.66	141.1	141.1	141.2	141.1	143.2	2,317,970	141.58	-1.23%
2019-06-24	0	195.4	195.3	195.4	194.5	197.0	1,050,220	205,399,202	195.58	142.9	142.8	142.9	142.2	144.0	1,436,522	142.98	-0.31%
2019-06-21	0	196.0	196.0	196.1	195.1	201.0	2,921,233	574,466,485	196.65	143.3	143.3	143.4	142.6	146.9	3,995,748	143.77	-2.29%
2019-06-20	0	200.6	200.6	200.8	199.4	202.0	1,027,197	205,916,321	200.46	146.7	146.7	146.8	145.8	147.7	1,405,030	146.56	0.35%
2019-06-19	0	199.9	199.8	199.9	197.1	199.9	1,295,251	257,919,840	199.13	146.1	146.1	146.1	144.1	146.1	1,771,682	145.58	2.57%
2019-06-18	0	194.9	194.8	194.9	193.5	195.5	958,346	186,701,916	194.82	142.5	142.4	142.5	141.5	142.9	1,310,854	142.43	0.21%
2019-06-17	0	194.5	194.5	194.6	194.1	197.8	1,025,961	200,515,237	195.44	142.2	142.2	142.3	141.9	144.6	1,403,340	142.88	0.15%
2019-06-14	0	194.2	194.0	194.2	192.2	195.0	2,228,112	431,053,254	193.46	142.0	141.8	142.0	140.5	142.6	3,047,677	141.44	-0.92%
2019-06-13	0	196.0	195.8	196.0	193.2	197.3	1,696,927	330,230,366	194.60	143.3	143.1	143.3	141.2	144.2	2,321,107	142.27	-0.71%
2019-06-12	0	197.4	197.4	197.5	196.4	199.2	1,380,258	272,206,582	197.21	144.3	144.3	144.4	143.6	145.6	1,887,957	144.18	-1.99%
2019-06-11	0	201.4	201.2	201.4	198.9	202.8	966,457	194,716,351	201.47	147.2	147.1	147.2	145.4	148.3	1,321,948	147.29	1.36%
2019-06-10	0	198.7	198.7	199.0	194.8	199.8	1,428,445	282,424,151	197.71	145.3	145.3	145.5	142.4	146.1	1,953,869	144.55	1.85%
2019-06-06	0	195.1	195.1	195.2	193.0	196.0	1,433,992	279,035,891	194.59	142.6	142.6	142.7	141.1	143.3	1,961,456	142.26	0.62%
2019-06-05	0	193.9	193.9	194.0	193.1	196.6	1,145,189	222,317,940	194.13	141.8	141.8	141.8	141.2	143.7	1,566,423	141.93	-0.62%
2019-06-04	0	195.1	194.6	195.1	193.3	197.0	1,199,921	233,450,793	194.56	142.6	142.3	142.6	141.3	144.0	1,641,287	142.24	-0.15%
2019-06-03	0	195.4	195.3	195.4	193.1	196.0	1,318,541	256,761,909	194.73	142.9	142.8	142.9	141.2	143.3	1,803,539	142.37	-0.56%
2019-05-31	0	196.5	196.4	196.5	195.3	199.3	1,912,314	376,420,422	196.84	143.7	143.6	143.7	142.8	145.7	2,615,719	143.91	-1.36%
2019-05-30	0	199.2	199.2	199.3	198.5	200.2	1,481,207	294,952,256	199.13	145.6	145.6	145.7	145.1	146.4	2,026,038	145.58	-0.25%
2019-05-29	0	199.7	199.5	199.7	198.8	200.2	1,073,867	214,414,427	199.67	146.0	145.9	146.0	145.3	146.4	1,468,867	145.97	-0.25%
2019-05-28	0	200.2	200.2	200.4	198.9	201.2	2,383,306	476,459,562	199.92	146.4	146.4	146.5	145.4	147.1	3,259,956	146.16	-0.20%
2019-05-27	0	200.6	200.6	201.0	200.4	202.2	592,677	119,257,555	201.22	146.7	146.7	146.9	146.5	147.8	810,681	147.11	-0.79%
2019-05-24	0	202.2	202.0	202.2	200.4	202.4	556,348	112,174,306	201.63	147.8	147.7	147.8	146.5	148.0	760,989	147.41	0.70%
2019-05-23	0	200.8	200.8	201.0	200.0	202.6	1,246,458	250,992,965	201.36	146.8	146.8	146.9	146.2	148.1	1,704,942	147.21	-0.50%
2019-05-22	0	201.8	201.6	201.8	200.6	203.8	758,284	153,084,462	201.88	147.5	147.4	147.5	146.7	149.0	1,037,203	147.59	0.00%
2019-05-21	0	201.8	201.4	201.8	200.2	204.0	1,163,019	235,180,405	202.22	147.5	147.2	147.5	146.4	149.1	1,590,812	147.84	-0.30%
2019-05-20	0	202.4	202.2	202.4	200.6	203.8	798,752	161,383,025	202.04	148.0	147.8	148.0	146.7	149.0	1,092,556	147.71	1.00%
2019-05-17	0	200.4	200.4	200.6	200.4	206.2	1,215,911	245,634,990	202.02	146.5	146.5	146.7	146.5	150.7	1,663,159	147.69	-1.76%
2019-05-16	0	205.4	205.2	205.4	202.0	206.0	711,021	145,700,127	204.92	149.1	149.0	149.1	146.7	149.6	979,230	148.79	0.49%
2019-05-15	0	204.4	204.2	204.4	202.4	205.6	1,071,049	218,584,552	204.08	148.4	148.3	148.4	147.0	149.3	1,475,066	148.19	0.20%
2019-05-14	0	204.0	203.8	204.0	199.4	204.0	1,898,402	383,652,090	202.09	148.1	148.0	148.1	144.8	148.1	2,614,510	146.74	0.49%
2019-05-10	0	203.0	203.0	203.4	202.2	206.8	1,266,939	258,737,326	204.22	147.4	147.4	147.7	146.8	150.2	1,744,849	148.29	0.50%
2019-05-09	0	202.0	202.0	202.2	202.0	205.6	1,571,998	320,214,518	203.70	146.7	146.7	146.8	146.7	149.3	2,164,982	147.91	-2.23%
2019-05-08	0	206.6	206.0	206.6	203.0	207.6	1,346,090	277,328,221	206.03	150.0	149.6	150.0	147.4	150.7	1,853,857	149.60	0.29%
2019-05-07	0	206.0	205.8	206.0	205.8	209.6	1,582,118	327,422,859	206.95	149.6	149.4	149.6	149.4	152.2	2,178,919	150.27	0.00%
2019-05-06	0	206.0	206.0	206.2	204.0	210.0	2,254,589	464,754,032	206.14	149.6	149.6	149.7	148.1	152.5	3,105,057	149.68	-3.10%
2019-05-03	0	212.6	212.2	212.6	204.8	212.6	3,287,266	688,744,846	209.52	154.4	154.1	154.4	148.7	154.4	4,527,277	152.13	4.01%
2019-05-02	0	204.4	204.4	204.8	204.2	206.4	898,667	184,332,692	205.12	148.4	148.4	148.7	148.3	149.9	1,237,659	148.94	-0.78%
2019-04-30	0	206.0	205.6	206.0	204.2	206.6	1,234,886	253,881,512	205.59	149.6	149.3	149.6	148.3	150.0	1,700,705	149.28	0.39%
2019-04-29	0	205.2	205.2	205.4	204.8	207.8	636,293	130,739,179	205.47	149.0	149.0	149.1	148.7	150.9	876,313	149.19	-0.29%
2019-04-26	0	205.8	205.8	206.0	203.0	208.0	1,363,921	280,401,701	205.59	149.4	149.4	149.6	147.4	151.0	1,878,414	149.28	0.78%
2019-04-25	0	204.2	204.2	204.4	204.0	206.4	1,076,657	220,952,915	205.22	148.3	148.3	148.4	148.1	149.9	1,482,790	149.01	-0.68%
2019-04-24	0	205.6	205.4	205.6	204.8	207.0	2,735,455	563,275,146	205.92	149.3	149.1	149.3	148.7	150.3	3,767,314	149.52	-0.39%
2019-04-23	0	206.4	206.2	206.4	201.8	206.6	1,112,385	228,745,659	205.64	149.9	149.7	149.9	146.5	150.0	1,531,995	149.31	0.88%
2019-04-18	0	204.6	204.4	204.6	201.4	204.6	1,288,886	262,854,062	203.94	148.6	148.4	148.6	146.2	148.6	1,775,075	148.08	0.89%
2019-04-17	0	202.8	202.6	202.8	202.2	204.4	1,460,778	296,660,896	203.08	147.3	147.1	147.3	146.8	148.4	2,011,807	147.46	-0.69%
2019-04-16	0	204.2	204.0	204.2	198.9	205.0	2,151,199	436,726,246	203.02	148.3	148.1	148.3	144.4	148.9	2,962,667	147.41	1.79%
2019-04-15	0	200.6	200.4	200.6	199.1	201.2	2,700,772	540,639,251	200.18	145.7	145.5	145.7	144.6	146.1	3,719,548	145.35	0.91%
2019-04-12	0	198.8	198.7	198.8	197.4	199.0	912,659	181,057,914	198.39	144.3	144.3	144.3	143.3	144.5	1,256,929	144.05	0.35%
2019-04-11	0	198.1	198.0	198.1	196.5	198.6	1,480,681	292,712,403	197.69	143.8	143.8	143.8	142.7	144.2	2,039,218	143.54	0.05%
2019-04-10	0	198.0	198.0	198.1	197.0	198.5	1,279,208	253,196,635	197.93	143.8	143.8	143.8	143.0	144.1	1,761,746	143.72	0.10%
2019-04-09	0	197.8	197.5	197.8	196.3	197.9	1,150,399	227,126,734	197.43	143.6	143.4	143.6	142.5	143.7	1,584,348	143.36	1.07%
2019-04-08	0	195.7	195.7	195.9	195.4	199.7	4,011,630	794,279,640	197.99	142.1	142.1	142.2	141.9	145.0	5,524,883	143.76	-1.36%
2019-04-04	0	198.4	198.1	198.4	195.6	198.5	1,431,011	282,306,240	197.28	144.1	143.8	144.1	142.0	144.1	1,970,812	143.24	0.86%
2019-04-03	0	196.7	196.6	196.7	194.5	196.8	1,046,982	205,458,538	196.24	142.8	142.8	142.8	141.2	142.9	1,441,921	142.49	0.05%
2019-04-02	0	196.6	196.1	196.6	194.5	197.0	1,695,839	333,040,684	196.39	142.8	142.4	142.8	141.2	143.0	2,335,537	142.60	0.46%
2019-04-01	0	195.7	195.6	195.7	194.0	195.7	1,643,102	320,368,155	194.98	142.1	142.0	142.1	140.9	142.1	2,262,907	141.57	1.03%
2019-03-29	0	193.7	193.5	193.7	191.0	193.7	1,481,036	285,860,172	193.01	140.6	140.5	140.6	138.7	140.6	2,039,707	140.15	1.04%
2019-03-28	0	191.7	191.6	191.7	189.5	191.7	1,092,126	208,737,918	191.13	139.2	139.1	139.2	137.6	139.2	1,504,094	138.78	0.52%
2019-03-27	0	190.7	190.7	190.8	190.2	191.7	869,557	165,869,603	190.75	138.5	138.5	138.5	138.1	139.2	1,197,568	138.51	-0.37%
2019-03-26	0	191.4	191.0	191.4	189.5	191.6	1,006,604	192,309,491	191.05	139.0	138.7	139.0	137.6	139.1	1,386,312	138.72	0.95%
2019-03-25	0	189.6	189.6	189.7	188.7	190.0	1,268,690	240,618,562	189.66	137.7	137.7	137.7	137.0	138.0	1,747,261	137.71	-1.04%
2019-03-22	0	191.6	191.5	191.6	188.7	192.0	1,118,852	213,231,276	190.58	139.1	139.0	139.1	137.0	139.4	1,540,901	138.38	0.26%
2019-03-21	0	191.1	191.1	191.2	190.4	192.0	1,143,076	218,445,266	191.10	138.8	138.8	138.8	138.2	139.4	1,574,263	138.76	0.37%
2019-03-20	0	190.4	190.4	190.6	189.9	192.0	1,332,990	254,369,885	190.83	138.2	138.2	138.4	137.9	139.4	1,835,816	138.56	-0.83%
2019-03-19	0	192.0	191.9	192.0	191.0	193.0	833,510	159,947,049	191.90	139.4	139.3	139.4	138.7	140.1	1,147,924	139.34	0.10%
2019-03-18	0	191.8	191.8	191.9	190.5	192.0	941,156	180,140,772	191.40	139.3	139.3	139.3	138.3	139.4	1,296,176	138.98	0.68%
2019-03-15	0	190.5	190.5	190.6	189.1	191.0	1,945,651	370,632,756	190.49	138.3	138.3	138.4	137.3	138.7	2,679,583	138.32	0.05%
2019-03-14	0	190.4	190.4	190.5	188.0	190.7	1,528,741	290,182,979	189.82	138.2	138.2	138.3	136.5	138.5	2,105,407	137.83	0.95%
2019-03-13	0	188.6	188.5	188.6	187.8	189.8	1,683,052	317,481,522	188.63	136.9	136.9	136.9	136.4	137.8	2,317,927	136.97	-0.42%
2019-03-12	0	189.4	189.3	189.4	187.9	189.5	1,089,368	205,774,503	188.89	137.5	137.5	137.5	136.4	137.6	1,500,296	137.16	0.32%
2019-03-11	0	188.8	188.7	188.8	186.5	188.8	1,032,129	193,950,385	187.91	137.1	137.0	137.1	135.4	137.1	1,421,465	136.44	0.16%
2019-03-08	0	188.5	188.3	188.5	188.0	189.6	1,489,064	280,947,405	188.67	136.9	136.7	136.9	136.5	137.7	2,050,763	137.00	-0.79%
2019-03-07	0	190.0	189.9	190.0	189.6	191.3	1,289,388	245,843,981	190.67	138.0	137.9	138.0	137.7	138.9	1,775,766	138.44	-0.52%
2019-03-06	0	191.0	190.9	191.0	189.2	191.7	1,383,967	263,294,771	190.25	138.7	138.6	138.7	137.4	139.2	1,906,022	138.14	0.42%
2019-03-05	0	190.2	190.1	190.2	189.2	191.8	1,404,600	267,497,083	190.44	138.1	138.0	138.1	137.4	139.3	1,934,438	138.28	-0.94%
2019-03-04	0	192.0	191.9	192.0	190.2	192.4	2,227,942	426,806,993	191.57	139.4	139.3	139.4	138.1	139.7	3,068,358	139.10	0.37%
2019-03-01	0	194.9	194.9	195.0	193.5	195.0	1,256,388	244,380,691	194.51	138.9	138.9	139.0	137.9	139.0	1,762,880	138.63	0.21%
2019-02-28	0	194.5	194.1	194.5	193.3	195.9	2,179,075	424,258,785	194.70	138.6	138.3	138.6	137.8	139.6	3,057,534	138.76	-0.15%
2019-02-27	0	194.8	194.2	194.8	192.4	195.5	2,362,067	459,062,424	194.35	138.8	138.4	138.8	137.1	139.3	3,314,296	138.51	1.25%
2019-02-26	0	192.4	192.2	192.4	191.0	192.4	1,401,572	269,172,068	192.05	137.1	137.0	137.1	136.1	137.1	1,966,593	136.87	0.58%
2019-02-25	0	191.3	191.3	191.4	190.8	192.4	2,045,722	391,477,894	191.36	136.3	136.3	136.4	136.0	137.1	2,870,422	136.38	0.05%
2019-02-22	0	191.2	191.1	191.2	189.3	191.8	1,765,964	337,066,041	190.87	136.3	136.2	136.3	134.9	136.7	2,477,884	136.03	0.74%
2019-02-21	0	189.8	189.7	189.8	186.2	189.9	2,102,106	396,748,386	188.74	135.3	135.2	135.3	132.7	135.3	2,949,536	134.51	0.74%
2019-02-20	0	188.4	188.3	188.4	187.5	189.2	2,360,407	444,551,595	188.34	134.3	134.2	134.3	133.6	134.8	3,311,967	134.23	1.18%
2019-02-19	0	186.2	186.0	186.2	183.7	186.5	2,177,813	404,116,871	185.56	132.7	132.6	132.7	130.9	132.9	3,055,763	132.25	0.32%
2019-02-18	0	185.6	185.5	185.6	183.2	185.6	1,642,636	304,051,096	185.10	132.3	132.2	132.3	130.6	132.3	2,304,838	131.92	1.59%
2019-02-15	0	182.7	182.6	182.7	182.0	185.3	1,444,031	264,023,954	182.84	130.2	130.1	130.2	129.7	132.1	2,026,169	130.31	-1.51%
2019-02-14	0	185.5	185.2	185.5	184.1	185.9	1,588,577	293,780,722	184.93	132.2	132.0	132.2	131.2	132.5	2,228,986	131.80	0.22%
2019-02-13	0	185.1	185.0	185.1	181.4	185.5	2,200,070	404,847,978	184.02	131.9	131.8	131.9	129.3	132.2	3,086,992	131.15	1.93%
2019-02-12	0	181.6	181.4	181.6	179.8	181.6	1,703,896	308,773,254	181.22	129.4	129.3	129.4	128.1	129.4	2,390,794	129.15	0.55%
2019-02-11	0	180.6	180.5	180.6	179.3	180.6	1,100,038	198,159,023	180.14	128.7	128.6	128.7	127.8	128.7	1,543,500	128.38	0.73%
2019-02-08	0	179.3	179.3	179.7	177.2	179.9	1,124,003	201,197,886	179.00	127.8	127.8	128.1	126.3	128.2	1,577,127	127.57	0.39%
2019-02-04	0	178.6	178.6	178.9	177.8	180.0	608,843	109,019,935	179.06	127.3	127.3	127.5	126.7	128.3	854,288	127.61	-0.22%
2019-02-01	0	179.0	178.9	179.0	178.2	179.8	1,357,522	242,919,222	178.94	127.6	127.5	127.6	127.0	128.1	1,904,785	127.53	-0.33%
2019-01-31	0	179.6	179.5	179.6	178.5	179.9	2,044,860	366,501,955	179.23	128.0	127.9	128.0	127.2	128.2	2,869,212	127.74	0.06%
2019-01-30	0	179.5	179.4	179.5	178.0	180.0	981,911	176,015,100	179.26	127.9	127.9	127.9	126.9	128.3	1,377,752	127.76	0.50%
2019-01-29	0	178.6	178.4	178.6	177.1	179.0	1,308,243	233,219,446	178.27	127.3	127.1	127.3	126.2	127.6	1,835,640	127.05	0.00%
2019-01-28	0	178.6	178.5	178.6	177.6	180.8	1,157,040	206,929,584	178.84	127.3	127.2	127.3	126.6	128.9	1,623,482	127.46	-0.56%
2019-01-25	0	179.6	179.6	179.9	177.0	180.0	1,450,704	259,612,813	178.96	128.0	128.0	128.2	126.1	128.3	2,035,532	127.54	1.01%
2019-01-24	0	177.8	177.6	177.8	175.7	178.0	1,138,443	201,597,677	177.08	126.7	126.6	126.7	125.2	126.9	1,597,388	126.20	0.45%
2019-01-23	0	177.0	177.0	177.1	175.6	178.0	1,652,933	292,920,678	177.21	126.1	126.1	126.2	125.1	126.9	2,319,286	126.30	0.23%
2019-01-22	0	176.6	176.5	176.6	175.0	176.6	964,707	169,721,133	175.93	125.9	125.8	125.9	124.7	125.9	1,353,613	125.38	1.03%
2019-01-21	0	174.8	174.8	174.9	173.8	175.9	1,296,030	226,514,990	174.78	124.6	124.6	124.6	123.9	125.4	1,818,503	124.56	0.29%
2019-01-18	0	174.3	174.3	174.5	174.3	176.8	1,668,937	292,263,304	175.12	124.2	124.2	124.4	124.2	126.0	2,341,742	124.81	-0.46%
2019-01-17	0	175.1	175.1	175.3	173.9	176.8	1,295,907	227,572,118	175.61	124.8	124.8	124.9	123.9	126.0	1,818,331	125.15	-0.23%
2019-01-16	0	175.5	175.5	175.6	173.4	176.0	1,159,732	202,993,562	175.03	125.1	125.1	125.1	123.6	125.4	1,627,259	124.75	0.29%
2019-01-15	0	175.0	174.9	175.0	173.9	175.1	2,047,135	357,740,462	174.75	124.7	124.6	124.7	123.9	124.8	2,872,404	124.54	1.33%
2019-01-14	0	172.7	172.7	172.8	172.3	175.2	1,526,643	264,360,370	173.16	123.1	123.1	123.2	122.8	124.9	2,142,084	123.41	-1.31%
2019-01-11	0	175.0	174.9	175.0	172.5	175.4	1,129,590	197,078,573	174.47	124.7	124.6	124.7	122.9	125.0	1,584,966	124.34	0.81%
2019-01-10	0	173.6	173.5	173.6	171.6	174.5	1,532,702	265,498,913	173.22	123.7	123.7	123.7	122.3	124.4	2,150,586	123.45	-0.57%
2019-01-09	0	174.6	174.6	174.8	172.0	176.0	3,005,290	523,907,436	174.33	124.4	124.4	124.6	122.6	125.4	4,216,824	124.24	2.34%
2019-01-08	0	170.6	170.6	170.7	169.2	172.1	2,415,494	413,375,653	171.14	121.6	121.6	121.7	120.6	122.7	3,389,261	121.97	1.13%
2019-01-07	0	168.7	168.6	168.7	168.3	170.9	2,263,921	383,737,531	169.50	120.2	120.2	120.2	119.9	121.8	3,176,584	120.80	0.54%
2019-01-04	0	167.8	167.7	167.8	166.0	168.4	3,691,241	616,988,726	167.15	119.6	119.5	119.6	118.3	120.0	5,179,305	119.13	-0.18%
2019-01-03	0	168.1	168.1	168.4	168.1	173.1	3,376,965	571,790,152	169.32	119.8	119.8	120.0	119.8	123.4	4,738,334	120.67	-2.83%
2019-01-02	0	173.0	172.9	173.0	172.3	176.5	1,509,053	260,924,823	172.91	123.3	123.2	123.3	122.8	125.8	2,117,403	123.23	-1.59%
2018-12-31	0	175.8	175.7	175.8	174.5	175.8	478,418	83,804,434	175.17	125.3	125.2	125.3	124.4	125.3	671,284	124.84	0.86%
2018-12-28	0	174.3	174.0	174.3	173.5	175.0	1,105,269	192,353,313	174.03	124.2	124.0	124.2	123.7	124.7	1,550,840	124.03	0.11%
2018-12-27	0	174.1	174.0	174.1	173.9	176.6	1,020,567	178,749,539	175.15	124.1	124.0	124.1	123.9	125.9	1,431,992	124.83	-0.29%
2018-12-24	0	174.6	174.6	174.9	174.4	176.0	572,695	100,170,374	174.91	124.4	124.4	124.6	124.3	125.4	803,568	124.66	-0.11%
2018-12-21	0	174.8	174.8	175.1	174.0	175.8	1,721,578	300,764,037	174.70	124.6	124.6	124.8	124.0	125.3	2,415,604	124.51	0.34%
2018-12-20	0	174.2	174.2	174.3	174.0	176.7	2,181,744	381,304,244	174.77	124.2	124.2	124.2	124.0	125.9	3,061,279	124.56	-1.02%
2018-12-19	0	176.0	176.0	176.1	176.0	178.2	1,084,208	191,445,651	176.58	125.4	125.4	125.5	125.4	127.0	1,521,289	125.84	-0.56%
2018-12-18	0	177.0	176.9	177.0	176.5	179.0	1,464,492	259,771,435	177.38	126.1	126.1	126.1	125.8	127.6	2,054,878	126.42	-0.45%
2018-12-17	0	177.8	177.8	177.9	177.6	179.4	1,009,209	179,806,037	178.17	126.7	126.7	126.8	126.6	127.9	1,416,055	126.98	-0.22%
2018-12-14	0	178.2	178.0	178.2	177.0	178.8	1,171,536	208,620,716	178.07	127.0	126.9	127.0	126.1	127.4	1,643,822	126.91	-0.67%
2018-12-13	0	179.4	179.4	179.7	178.3	179.8	1,686,782	302,133,949	179.12	127.9	127.9	128.1	127.1	128.1	2,366,781	127.66	1.18%
2018-12-12	0	177.3	177.3	177.4	176.8	178.8	1,681,210	299,331,882	178.05	126.4	126.4	126.4	126.0	127.4	2,358,962	126.89	0.57%
2018-12-11	0	176.3	176.3	176.7	176.3	177.8	1,496,852	264,713,366	176.85	125.6	125.6	125.9	125.6	126.7	2,100,284	126.04	-0.40%
2018-12-10	0	177.0	177.0	177.1	176.4	180.0	2,221,132	394,237,405	177.49	126.1	126.1	126.2	125.7	128.3	3,116,545	126.50	-2.21%
2018-12-07	0	181.0	180.9	181.0	180.4	183.9	1,756,742	318,046,529	181.04	129.0	128.9	129.0	128.6	131.1	2,464,944	129.03	0.50%
2018-12-06	0	180.1	180.0	180.1	179.0	181.5	2,774,092	499,667,273	180.12	128.4	128.3	128.4	127.6	129.4	3,892,422	128.37	-1.69%
2018-12-05	0	183.2	183.1	183.2	182.3	184.5	1,944,245	356,640,835	183.43	130.6	130.5	130.6	129.9	131.5	2,728,036	130.73	-2.14%
2018-12-04	0	187.2	187.1	187.2	183.0	187.3	2,372,810	440,498,420	185.64	133.4	133.3	133.4	130.4	133.5	3,329,370	132.31	1.85%
2018-12-03	0	183.8	183.8	183.9	181.9	184.0	3,624,455	661,343,675	182.47	131.0	131.0	131.1	129.6	131.1	5,085,595	130.04	1.77%
2018-11-30	0	180.6	180.6	180.8	179.5	182.1	4,126,939	746,059,164	180.78	128.7	128.7	128.9	127.9	129.8	5,790,647	128.84	0.28%
2018-11-29	0	180.1	180.1	180.2	180.0	183.4	1,866,555	337,932,251	181.05	128.4	128.4	128.4	128.3	130.7	2,619,026	129.03	-0.94%
2018-11-28	0	181.8	181.7	181.8	179.5	182.3	1,854,412	336,000,232	181.19	129.6	129.5	129.6	127.9	129.9	2,601,988	129.13	1.00%
2018-11-27	0	180.0	179.9	180.0	178.6	180.9	2,504,562	450,161,766	179.74	128.3	128.2	128.3	127.3	128.9	3,514,235	128.10	-0.28%
2018-11-26	0	180.5	180.5	180.6	178.0	181.2	2,617,022	471,747,329	180.26	128.6	128.6	128.7	126.9	129.1	3,672,032	128.47	1.63%
2018-11-23	0	177.6	177.6	177.7	177.0	178.4	718,064	127,571,557	177.66	126.6	126.6	126.6	126.1	127.1	1,007,540	126.62	-0.11%
2018-11-22	0	177.8	177.7	177.8	176.9	178.5	1,535,529	272,912,149	177.73	126.7	126.6	126.7	126.1	127.2	2,154,553	126.67	0.34%
2018-11-21	0	177.2	177.2	177.5	174.6	177.9	2,685,865	472,991,189	176.10	126.3	126.3	126.5	124.4	126.8	3,768,628	125.51	0.57%
2018-11-20	0	176.2	176.2	176.4	176.1	179.0	2,743,856	485,411,385	176.91	125.6	125.6	125.7	125.5	127.6	3,849,997	126.08	-1.84%
2018-11-19	0	179.5	179.4	179.5	178.2	181.5	2,178,583	391,400,681	179.66	127.9	127.9	127.9	127.0	129.4	3,056,843	128.04	-0.72%
2018-11-16	0	180.8	180.7	180.8	178.0	181.9	2,122,841	383,039,009	180.44	128.9	128.8	128.9	126.9	129.6	2,978,630	128.60	0.95%
2018-11-15	0	179.1	179.1	179.2	176.9	180.0	1,957,061	349,300,623	178.48	127.6	127.6	127.7	126.1	128.3	2,746,018	127.20	0.28%
2018-11-14	0	178.6	178.6	178.7	177.8	181.5	1,391,093	248,969,437	178.97	127.3	127.3	127.4	126.7	129.4	1,951,890	127.55	-0.50%
2018-11-13	0	179.5	179.4	179.5	175.3	179.5	2,325,153	412,544,033	177.43	127.9	127.9	127.9	124.9	127.9	3,262,501	126.45	0.62%
2018-11-12	0	178.4	178.4	178.5	176.5	179.2	1,952,440	347,976,236	178.23	127.1	127.1	127.2	125.8	127.7	2,739,534	127.02	0.28%
2018-11-09	0	177.9	177.9	178.0	176.7	182.0	4,214,275	749,531,587	177.86	126.8	126.8	126.9	125.9	129.7	5,913,191	126.76	-2.89%
2018-11-08	0	183.2	183.2	183.4	182.6	185.1	1,795,778	329,570,717	183.53	130.6	130.6	130.7	130.1	131.9	2,519,717	130.80	0.05%
2018-11-07	0	183.1	183.0	183.1	182.0	186.4	2,415,947	444,368,397	183.93	130.5	130.4	130.5	129.7	132.8	3,389,897	131.09	-1.24%
2018-11-06	0	185.4	185.3	185.4	183.2	186.3	1,789,650	330,098,335	184.45	132.1	132.1	132.1	130.6	132.8	2,511,118	131.45	-0.64%
2018-11-05	0	186.6	186.6	186.7	186.4	190.1	1,546,466	289,981,066	187.51	133.0	133.0	133.1	132.8	135.5	2,169,899	133.64	-2.96%
2018-11-02	0	192.3	192.2	192.3	187.0	192.6	2,673,149	508,716,324	190.31	137.1	137.0	137.1	133.3	137.3	3,750,786	135.63	3.83%
2018-11-01	0	185.2	185.1	185.2	183.6	185.9	1,834,447	339,103,608	184.85	132.0	131.9	132.0	130.8	132.5	2,573,974	131.74	0.87%
2018-10-31	0	183.6	183.5	183.6	182.0	184.0	2,362,899	431,979,604	182.82	130.8	130.8	130.8	129.7	131.1	3,315,463	130.29	0.82%
2018-10-30	0	182.1	182.0	182.1	181.3	191.0	3,258,857	602,552,658	184.90	129.8	129.7	129.8	129.2	136.1	4,572,612	131.77	-4.06%
2018-10-29	0	189.8	189.8	190.0	186.6	191.1	1,888,006	356,577,177	188.86	135.3	135.3	135.4	133.0	136.2	2,649,125	134.60	0.11%
2018-10-26	0	189.6	189.5	189.6	189.2	195.4	1,607,866	306,819,289	190.82	135.1	135.1	135.1	134.8	139.3	2,256,051	136.00	-2.62%
2018-10-25	0	194.7	194.6	194.7	192.4	195.8	2,585,084	499,768,799	193.33	138.8	138.7	138.8	137.1	139.5	3,627,219	137.78	-1.96%
2018-10-24	0	198.6	198.5	198.6	197.3	199.1	1,601,400	317,550,226	198.30	141.5	141.5	141.5	140.6	141.9	2,246,978	141.32	0.86%
2018-10-23	0	196.9	196.9	197.1	196.9	203.4	2,383,468	474,059,866	198.89	140.3	140.3	140.5	140.3	145.0	3,344,324	141.75	-3.20%
2018-10-22	0	203.4	203.2	203.4	197.8	203.4	1,865,293	374,176,917	200.60	145.0	144.8	145.0	141.0	145.0	2,617,256	142.97	1.19%
2018-10-19	0	201.0	200.8	201.0	199.5	202.4	1,811,352	364,573,501	201.27	143.3	143.1	143.3	142.2	144.2	2,541,569	143.44	-0.50%
2018-10-18	0	202.0	201.8	202.0	201.0	204.0	1,266,582	255,752,363	201.92	144.0	143.8	144.0	143.3	145.4	1,777,184	143.91	-0.49%
2018-10-16	0	203.0	202.8	203.0	202.0	204.8	919,004	186,623,733	203.07	144.7	144.5	144.7	144.0	146.0	1,289,486	144.73	-0.10%
2018-10-15	0	203.2	203.2	203.4	202.2	204.2	1,013,532	206,178,783	203.43	144.8	144.8	145.0	144.1	145.5	1,422,121	144.98	-0.05%
2018-10-12	0	204.6	204.6	204.8	203.0	206.2	2,004,919	410,070,856	204.53	144.9	144.9	145.0	143.8	146.0	2,831,158	144.84	0.00%
2018-10-11	0	204.6	204.6	205.0	204.6	208.2	2,475,778	509,190,575	205.67	144.9	144.9	145.2	144.9	147.4	3,496,061	145.65	-2.76%
2018-10-10	0	210.4	210.4	210.8	208.8	211.0	958,976	201,371,063	209.99	149.0	149.0	149.3	147.9	149.4	1,354,176	148.70	0.10%
2018-10-09	0	210.2	210.0	210.2	208.6	212.0	1,114,815	234,261,789	210.14	148.9	148.7	148.9	147.7	150.1	1,574,237	148.81	0.00%
2018-10-08	0	210.2	210.0	210.2	208.6	210.6	1,265,240	265,580,505	209.91	148.9	148.7	148.9	147.7	149.1	1,786,653	148.65	0.29%
2018-10-05	0	209.6	209.4	209.6	206.8	210.6	1,117,524	233,624,600	209.06	148.4	148.3	148.4	146.4	149.1	1,578,062	148.05	0.87%
2018-10-04	0	207.8	207.8	208.4	207.2	210.0	1,011,464	210,523,869	208.14	147.2	147.2	147.6	146.7	148.7	1,428,294	147.40	-1.05%
2018-10-03	0	210.0	209.8	210.0	207.0	210.0	1,129,049	236,028,106	209.05	148.7	148.6	148.7	146.6	148.7	1,594,337	148.04	0.38%
2018-10-02	0	209.2	209.0	209.2	208.6	211.4	1,379,429	289,294,174	209.72	148.1	148.0	148.1	147.7	149.7	1,947,900	148.52	-1.60%
2018-09-28	0	212.6	212.6	212.8	211.2	215.0	2,003,172	426,286,407	212.81	150.6	150.6	150.7	149.6	152.3	2,828,691	150.70	-0.37%
2018-09-27	0	213.4	213.4	213.6	210.6	214.8	1,987,965	424,078,935	213.32	151.1	151.1	151.3	149.1	152.1	2,807,217	151.07	2.11%
2018-09-26	0	209.0	209.0	209.2	205.8	210.0	1,448,978	302,803,220	208.98	148.0	148.0	148.1	145.7	148.7	2,046,111	147.99	1.16%
2018-09-24	0	206.6	206.4	206.6	206.4	210.2	732,960	152,010,800	207.39	146.3	146.2	146.3	146.2	148.9	1,035,017	146.87	-1.62%
2018-09-21	0	210.0	209.8	210.0	206.0	210.0	1,929,095	402,675,008	208.74	148.7	148.6	148.7	145.9	148.7	2,724,087	147.82	1.35%
2018-09-20	0	207.2	207.2	207.4	206.4	208.0	618,628	128,126,003	207.11	146.7	146.7	146.9	146.2	147.3	873,568	146.67	0.19%
2018-09-19	0	206.8	206.8	207.0	206.0	208.6	873,196	180,770,496	207.02	146.4	146.4	146.6	145.9	147.7	1,233,045	146.60	-0.58%
2018-09-18	0	208.0	208.0	208.4	204.8	208.8	1,131,852	234,285,860	206.99	147.3	147.3	147.6	145.0	147.9	1,598,295	146.58	0.48%
2018-09-17	0	207.0	206.8	207.0	204.6	208.0	733,918	151,388,359	206.27	146.6	146.4	146.6	144.9	147.3	1,036,370	146.08	-0.58%
2018-09-14	0	208.2	208.0	208.2	206.2	209.2	1,705,768	355,448,185	208.38	147.4	147.3	147.4	146.0	148.1	2,408,725	147.57	0.29%
2018-09-13	0	207.6	207.4	207.6	205.4	208.6	1,351,322	279,775,666	207.04	147.0	146.9	147.0	145.5	147.7	1,908,210	146.62	1.27%
2018-09-12	0	205.0	205.0	205.2	201.2	206.6	1,679,118	343,788,381	204.74	145.2	145.2	145.3	142.5	146.3	2,371,093	144.99	1.69%
2018-09-11	0	201.6	201.6	202.0	200.8	203.8	1,042,079	210,959,885	202.44	142.8	142.8	143.0	142.2	144.3	1,471,526	143.36	0.20%
2018-09-10	0	201.2	201.2	201.6	200.4	203.8	1,590,068	320,602,512	201.63	142.5	142.5	142.8	141.9	144.3	2,245,345	142.79	-0.98%
2018-09-07	0	203.2	203.2	203.4	202.0	205.0	1,758,466	357,294,574	203.19	143.9	143.9	144.0	143.0	145.2	2,483,141	143.89	0.00%
2018-09-06	0	203.2	203.0	203.2	202.6	206.8	1,517,808	310,232,945	204.40	143.9	143.8	143.9	143.5	146.4	2,143,306	144.75	-0.88%
2018-09-05	0	205.0	205.0	205.4	205.0	210.6	1,373,396	283,782,132	206.63	145.2	145.2	145.5	145.2	149.1	1,939,381	146.33	-2.75%
2018-09-04	0	210.8	210.8	211.2	208.8	211.6	589,932	124,185,001	210.51	149.3	149.3	149.6	147.9	149.8	833,047	149.07	0.19%
2018-09-03	0	210.4	210.4	210.6	209.2	212.8	649,929	136,584,227	210.15	149.0	149.0	149.1	148.1	150.7	917,769	148.82	-1.13%
2018-08-31	0	212.8	212.6	212.8	209.2	212.8	1,356,328	287,026,901	211.62	150.7	150.6	150.7	148.1	150.7	1,915,279	149.86	0.38%
2018-08-30	0	212.0	211.8	212.0	211.6	215.6	961,590	204,835,130	213.02	150.1	150.0	150.1	149.8	152.7	1,357,867	150.85	-0.47%
2018-08-29	0	213.0	212.8	213.0	209.6	213.4	1,125,508	238,847,927	212.21	150.8	150.7	150.8	148.4	151.1	1,589,337	150.28	1.53%
2018-08-28	0	209.8	209.8	210.0	208.8	211.0	860,896	180,864,868	210.09	148.6	148.6	148.7	147.9	149.4	1,215,676	148.78	0.48%
2018-08-27	0	208.8	208.6	208.8	206.8	209.0	1,071,958	223,221,051	208.24	147.9	147.7	147.9	146.4	148.0	1,513,718	147.47	1.56%
2018-08-24	0	205.6	205.6	205.8	205.0	207.8	710,284	146,209,678	205.85	145.6	145.6	145.7	145.2	147.2	1,002,996	145.77	-0.10%
2018-08-23	0	205.8	205.8	206.0	205.0	209.0	815,558	168,035,469	206.04	145.7	145.7	145.9	145.2	148.0	1,151,654	145.91	-1.15%
2018-08-22	0	208.2	208.0	208.2	206.0	208.4	1,069,910	221,679,896	207.19	147.4	147.3	147.4	145.9	147.6	1,510,826	146.73	0.10%
2018-08-21	0	208.0	207.8	208.0	206.4	209.4	992,620	205,710,018	207.24	147.3	147.2	147.3	146.2	148.3	1,401,685	146.76	-0.38%
2018-08-20	0	208.8	208.6	208.8	206.6	208.8	978,849	203,560,486	207.96	147.9	147.7	147.9	146.3	147.9	1,382,239	147.27	0.77%
2018-08-17	0	207.2	207.0	207.2	205.0	208.6	1,413,033	292,021,483	206.66	146.7	146.6	146.7	145.2	147.7	1,995,352	146.35	0.83%
2018-08-16	0	206.8	206.6	206.8	205.2	208.8	1,588,305	328,815,639	207.02	145.5	145.4	145.5	144.4	146.9	2,257,044	145.68	-0.58%
2018-08-15	0	208.0	208.0	208.2	206.0	211.6	1,469,736	305,865,619	208.11	146.4	146.4	146.5	145.0	148.9	2,088,552	146.45	-0.86%
2018-08-14	0	209.8	209.6	209.8	207.0	211.6	1,393,169	292,050,249	209.63	147.6	147.5	147.6	145.7	148.9	1,979,748	147.52	0.96%
2018-08-13	0	207.8	207.8	208.0	205.6	208.8	1,107,225	229,501,149	207.28	146.2	146.2	146.4	144.7	146.9	1,573,410	145.86	-0.57%
2018-08-10	0	209.0	209.0	209.2	207.6	216.8	2,292,161	481,843,275	210.21	147.1	147.1	147.2	146.1	152.6	3,257,250	147.93	-3.51%
2018-08-09	0	216.6	216.4	216.6	214.2	216.6	1,629,600	351,527,582	215.71	152.4	152.3	152.4	150.7	152.4	2,315,725	151.80	0.28%
2018-08-08	0	216.0	215.8	216.0	213.0	216.0	3,768,804	809,770,396	214.86	152.0	151.9	152.0	149.9	152.0	5,355,618	151.20	1.89%
2018-08-07	0	212.0	212.0	212.2	207.4	214.6	2,478,127	526,804,150	212.58	149.2	149.2	149.3	145.9	151.0	3,521,515	149.60	3.11%
2018-08-06	0	205.6	205.4	205.6	203.0	208.4	1,970,397	406,569,643	206.34	144.7	144.5	144.7	142.9	146.7	2,800,011	145.20	1.58%
2018-08-03	0	202.4	202.4	202.8	202.4	204.6	930,954	189,070,670	203.09	142.4	142.4	142.7	142.4	144.0	1,322,922	142.92	-0.78%
2018-08-02	0	204.0	203.8	204.0	202.4	207.4	1,182,894	242,015,401	204.60	143.6	143.4	143.6	142.4	145.9	1,680,939	143.98	-1.64%
2018-08-01	0	207.4	207.4	207.6	207.0	214.2	1,386,173	290,898,010	209.86	145.9	145.9	146.1	145.7	150.7	1,969,806	147.68	-2.90%
2018-07-31	0	213.6	213.4	213.6	212.0	215.6	3,269,093	699,049,596	213.84	150.3	150.2	150.3	149.2	151.7	4,645,509	150.48	0.47%
2018-07-30	0	212.6	212.4	212.6	208.4	214.2	1,503,187	318,660,034	211.99	149.6	149.5	149.6	146.7	150.7	2,136,088	149.18	1.14%
2018-07-27	0	210.2	210.0	210.2	205.6	210.6	1,277,349	266,633,656	208.74	147.9	147.8	147.9	144.7	148.2	1,815,163	146.89	1.25%
2018-07-26	0	207.6	207.4	207.6	205.0	208.6	1,329,629	275,156,228	206.94	146.1	145.9	146.1	144.3	146.8	1,889,455	145.63	0.68%
2018-07-25	0	206.2	206.2	206.4	203.0	206.4	1,784,912	366,671,653	205.43	145.1	145.1	145.2	142.9	145.2	2,536,430	144.56	1.48%
2018-07-24	0	203.2	203.0	203.2	200.0	203.8	1,613,741	327,381,296	202.87	143.0	142.9	143.0	140.7	143.4	2,293,189	142.76	1.09%
2018-07-23	0	201.0	200.6	201.0	198.1	201.0	754,401	150,719,689	199.79	141.4	141.2	141.4	139.4	141.4	1,072,033	140.59	1.31%
2018-07-20	0	198.4	198.3	198.4	197.5	199.9	1,247,999	247,385,024	198.23	139.6	139.5	139.6	139.0	140.7	1,773,455	139.49	0.10%
2018-07-19	0	198.2	198.2	198.7	198.2	201.8	765,071	152,606,159	199.47	139.5	139.5	139.8	139.5	142.0	1,087,196	140.37	-0.55%
2018-07-18	0	199.3	199.3	199.8	199.3	203.0	945,834	189,459,092	200.31	140.2	140.2	140.6	140.2	142.9	1,344,067	140.96	-0.94%
2018-07-17	0	201.2	201.0	201.2	200.6	203.0	1,202,293	241,984,631	201.27	141.6	141.4	141.6	141.2	142.9	1,708,505	141.64	0.10%
2018-07-16	0	201.0	200.8	201.0	198.3	202.0	571,562	114,435,980	200.22	141.4	141.3	141.4	139.5	142.1	812,212	140.89	0.00%
2018-07-13	0	201.0	200.8	201.0	199.4	201.0	1,083,645	217,107,082	200.35	141.4	141.3	141.4	140.3	141.4	1,539,902	140.99	1.01%
2018-07-12	0	199.0	199.0	199.1	198.1	199.8	633,559	126,078,306	199.00	140.0	140.0	140.1	139.4	140.6	900,312	140.04	0.15%
2018-07-11	0	198.7	198.6	198.7	195.1	198.9	960,065	189,546,930	197.43	139.8	139.8	139.8	137.3	140.0	1,364,290	138.93	-0.25%
2018-07-10	0	199.2	199.1	199.2	197.2	199.8	1,286,853	256,212,090	199.10	140.2	140.1	140.2	138.8	140.6	1,828,668	140.11	1.01%
2018-07-09	0	197.2	197.1	197.2	195.6	198.6	745,148	146,809,995	197.02	138.8	138.7	138.8	137.6	139.8	1,058,884	138.65	1.13%
2018-07-06	0	195.0	194.9	195.0	193.5	196.0	862,830	168,049,886	194.77	137.2	137.2	137.2	136.2	137.9	1,226,115	137.06	-0.26%
2018-07-05	0	195.5	195.2	195.5	193.0	196.2	1,229,789	239,009,061	194.35	137.6	137.4	137.6	135.8	138.1	1,747,578	136.77	0.00%
2018-07-04	0	195.5	195.2	195.5	194.5	197.7	717,063	140,301,217	195.66	137.6	137.4	137.6	136.9	139.1	1,018,975	137.69	-0.46%
2018-07-03	0	196.4	196.3	196.4	193.2	197.0	1,430,350	278,585,452	194.77	138.2	138.1	138.2	136.0	138.6	2,032,583	137.06	0.10%
2018-06-29	0	196.2	196.2	196.6	194.9	197.0	1,197,146	234,916,143	196.23	138.1	138.1	138.3	137.2	138.6	1,701,191	138.09	-0.15%
2018-06-28	0	196.5	196.4	196.5	194.0	197.4	1,021,783	199,818,784	195.56	138.3	138.2	138.3	136.5	138.9	1,451,994	137.62	0.05%
2018-06-27	0	196.4	196.0	196.4	195.2	199.0	2,121,821	418,517,501	197.24	138.2	137.9	138.2	137.4	140.0	3,015,191	138.80	0.00%
2018-06-26	0	196.4	196.3	196.4	194.0	197.4	1,669,360	326,358,801	195.50	138.2	138.1	138.2	136.5	138.9	2,372,226	137.57	0.98%
2018-06-25	0	194.5	194.4	194.5	193.4	196.3	1,233,555	240,745,737	195.16	136.9	136.8	136.9	136.1	138.1	1,752,930	137.34	-0.10%
2018-06-22	0	194.7	194.7	194.8	193.0	196.5	1,009,177	196,544,412	194.76	137.0	137.0	137.1	135.8	138.3	1,434,080	137.05	0.52%
2018-06-21	0	193.7	193.7	193.8	193.5	196.0	1,326,698	258,122,935	194.56	136.3	136.3	136.4	136.2	137.9	1,885,290	136.91	-0.36%
2018-06-20	0	194.4	194.3	194.4	193.0	196.2	1,688,633	328,501,060	194.54	136.8	136.7	136.8	135.8	138.1	2,399,614	136.90	-0.31%
2018-06-19	0	195.0	194.9	195.0	193.7	196.8	2,312,173	449,819,972	194.54	137.2	137.2	137.2	136.3	138.5	3,285,688	136.90	-1.66%
2018-06-15	0	198.3	198.0	198.3	196.2	198.6	1,539,895	304,688,006	197.86	139.5	139.3	139.5	138.1	139.8	2,188,251	139.24	0.20%
2018-06-14	0	197.9	197.9	198.1	197.3	199.5	1,091,207	216,137,085	198.07	139.3	139.3	139.4	138.8	140.4	1,550,648	139.39	-0.60%
2018-06-13	0	199.1	199.1	199.3	198.8	201.6	783,548	156,692,520	199.98	140.1	140.1	140.2	139.9	141.9	1,113,452	140.73	-1.44%
2018-06-12	0	202.0	201.8	202.0	200.2	202.6	928,325	187,096,997	201.54	142.1	142.0	142.1	140.9	142.6	1,319,186	141.83	-0.39%
2018-06-11	0	202.8	202.4	202.8	201.2	203.4	1,517,444	307,107,576	202.38	142.7	142.4	142.7	141.6	143.1	2,156,347	142.42	1.30%
2018-06-08	0	200.2	200.0	200.2	199.3	203.6	1,999,560	402,134,105	201.11	140.9	140.7	140.9	140.2	143.3	2,841,453	141.52	-0.69%
2018-06-07	0	201.6	201.2	201.6	197.9	201.6	1,692,225	338,845,314	200.24	141.9	141.6	141.9	139.3	141.9	2,404,718	140.91	1.97%
2018-06-06	0	197.7	197.6	197.7	196.7	199.0	1,333,078	264,157,011	198.16	139.1	139.1	139.1	138.4	140.0	1,894,356	139.44	0.51%
2018-06-05	0	196.7	196.6	196.7	194.9	197.7	976,949	191,820,020	196.35	138.4	138.3	138.4	137.2	139.1	1,388,283	138.17	0.51%
2018-06-04	0	195.7	195.6	195.7	194.1	195.8	527,524	102,957,404	195.17	137.7	137.6	137.7	136.6	137.8	749,632	137.34	1.24%
2018-06-01	0	193.3	193.3	193.4	193.3	196.0	1,656,442	321,823,320	194.29	136.0	136.0	136.1	136.0	137.9	2,353,869	136.72	-1.53%
2018-05-31	0	196.3	196.2	196.3	192.5	196.3	4,606,413	901,017,918	195.60	138.1	138.1	138.1	135.5	138.1	6,545,893	137.65	1.24%
2018-05-30	0	193.9	193.5	193.9	192.7	194.4	1,682,000	325,341,720	193.43	136.4	136.2	136.4	135.6	136.8	2,390,188	136.12	-0.51%
2018-05-29	0	194.9	194.8	194.9	194.3	196.1	1,167,794	227,587,352	194.89	137.2	137.1	137.2	136.7	138.0	1,659,481	137.14	-0.51%
2018-05-28	0	195.9	195.9	196.2	195.5	197.3	614,879	120,512,258	195.99	137.9	137.9	138.1	137.6	138.8	873,767	137.92	0.20%
2018-05-25	0	195.5	195.4	195.5	195.2	197.6	859,160	168,540,490	196.17	137.6	137.5	137.6	137.4	139.1	1,220,900	138.05	-0.20%
2018-05-24	0	195.9	195.9	196.0	195.0	197.3	1,745,037	341,387,869	195.63	137.9	137.9	137.9	137.2	138.8	2,479,766	137.67	-0.46%
2018-05-23	0	196.8	196.8	196.9	196.7	198.5	1,836,894	362,192,589	197.18	138.5	138.5	138.6	138.4	139.7	2,610,298	138.76	-1.45%
2018-05-21	0	199.7	199.4	199.7	197.4	201.0	1,152,674	230,367,336	199.85	140.5	140.3	140.5	138.9	141.4	1,637,995	140.64	1.27%
2018-05-18	0	197.2	197.0	197.2	195.5	197.6	878,575	172,929,815	196.83	138.8	138.6	138.8	137.6	139.1	1,248,489	138.51	0.66%
2018-05-17	0	195.9	195.9	196.0	195.5	198.0	1,435,282	282,107,363	196.55	137.9	137.9	137.9	137.6	139.3	2,039,592	138.32	-0.41%
2018-05-16	0	198.0	198.0	198.3	196.6	200.2	1,593,987	315,303,873	197.81	138.4	138.4	138.6	137.4	140.0	2,280,088	138.29	-1.39%
2018-05-15	0	200.8	200.8	201.0	200.8	203.0	724,362	145,873,691	201.38	140.4	140.4	140.5	140.4	141.9	1,036,150	140.78	-1.18%
2018-05-14	0	203.2	203.0	203.2	201.2	204.2	1,120,759	227,003,647	202.54	142.1	141.9	142.1	140.7	142.8	1,603,168	141.60	0.79%
2018-05-11	0	201.6	201.6	201.8	199.1	202.0	1,228,046	247,289,961	201.37	140.9	140.9	141.1	139.2	141.2	1,756,635	140.77	0.60%
2018-05-10	0	200.4	200.4	200.6	196.7	201.0	1,262,956	251,963,188	199.50	140.1	140.1	140.2	137.5	140.5	1,806,571	139.47	1.98%
2018-05-09	0	196.5	196.5	197.0	195.5	198.4	1,001,150	196,639,912	196.41	137.4	137.4	137.7	136.7	138.7	1,432,076	137.31	-0.51%
2018-05-08	0	197.5	197.4	197.5	194.4	197.6	1,080,809	212,077,364	196.22	138.1	138.0	138.1	135.9	138.1	1,546,023	137.18	0.61%
2018-05-07	0	196.3	196.3	196.6	195.0	198.5	659,729	129,830,036	196.79	137.2	137.2	137.4	136.3	138.8	943,697	137.58	-0.10%
2018-05-04	0	196.5	196.4	196.5	196.2	199.2	1,574,826	310,905,727	197.42	137.4	137.3	137.4	137.2	139.3	2,252,680	138.02	-2.14%
2018-05-03	0	200.8	200.8	201.2	198.0	201.4	1,304,211	260,427,863	199.68	140.4	140.4	140.7	138.4	140.8	1,865,584	139.60	-0.69%
2018-05-02	0	202.2	202.0	202.4	200.0	203.4	1,936,295	390,495,550	201.67	141.4	141.2	141.5	139.8	142.2	2,769,736	140.99	1.30%
2018-04-30	0	199.6	199.6	200.2	195.6	201.6	2,302,241	459,881,460	199.75	139.5	139.5	140.0	136.7	140.9	3,293,196	139.65	2.04%
2018-04-27	0	195.6	195.5	195.6	192.1	195.6	1,230,442	239,876,561	194.95	136.7	136.7	136.7	134.3	136.7	1,760,062	136.29	0.88%
2018-04-26	0	193.9	193.7	193.9	192.0	194.3	1,112,133	214,772,192	193.12	135.6	135.4	135.6	134.2	135.8	1,590,829	135.01	0.73%
2018-04-25	0	192.5	192.5	192.6	192.0	194.0	903,826	174,204,434	192.74	134.6	134.6	134.6	134.2	135.6	1,292,861	134.74	-0.10%
2018-04-24	0	192.7	192.7	192.8	190.5	193.5	766,155	147,293,182	192.25	134.7	134.7	134.8	133.2	135.3	1,095,932	134.40	0.26%
2018-04-23	0	192.2	192.1	192.2	190.9	194.9	1,088,641	209,047,717	192.03	134.4	134.3	134.4	133.5	136.3	1,557,226	134.24	-1.08%
2018-04-20	0	194.3	193.8	194.3	193.2	196.3	1,838,576	358,257,207	194.86	135.8	135.5	135.8	135.1	137.2	2,629,956	136.22	0.10%
2018-04-19	0	194.1	194.1	194.2	192.7	194.5	1,714,278	332,509,840	193.96	135.7	135.7	135.8	134.7	136.0	2,452,156	135.60	0.47%
2018-04-18	0	193.2	193.2	193.3	190.1	193.5	1,828,520	351,982,015	192.50	135.1	135.1	135.1	132.9	135.3	2,615,571	134.57	0.47%
2018-04-17	0	192.3	192.2	192.3	190.0	192.9	2,281,146	438,221,113	192.11	134.4	134.4	134.4	132.8	134.9	3,263,022	134.30	1.64%
2018-04-16	0	189.2	189.1	189.2	188.5	192.9	1,346,203	256,616,815	190.62	132.3	132.2	132.3	131.8	134.9	1,925,650	133.26	-0.32%
2018-04-13	0	189.8	189.7	189.8	188.6	190.0	784,384	148,647,137	189.51	132.7	132.6	132.7	131.8	132.8	1,122,007	132.48	0.48%
2018-04-12	0	188.9	188.8	188.9	187.4	189.0	1,068,687	201,171,673	188.24	132.1	132.0	132.1	131.0	132.1	1,528,683	131.60	0.11%
2018-04-11	0	188.7	188.7	188.9	187.3	189.3	1,410,069	265,410,762	188.23	131.9	131.9	132.1	130.9	132.3	2,017,006	131.59	1.13%
2018-04-10	0	186.6	186.5	186.6	184.0	187.5	1,020,891	190,127,448	186.24	130.5	130.4	130.5	128.6	131.1	1,460,314	130.20	0.32%
2018-04-09	0	186.0	185.9	186.0	183.3	186.8	1,029,323	190,680,172	185.25	130.0	130.0	130.0	128.1	130.6	1,472,375	129.51	1.09%
2018-04-06	0	184.0	184.0	184.1	180.6	184.0	1,990,691	364,814,207	183.26	128.6	128.6	128.7	126.3	128.6	2,847,546	128.12	2.79%
2018-04-04	0	179.0	178.9	179.0	179.0	183.3	1,353,299	245,595,849	181.48	125.1	125.1	125.1	125.1	128.1	1,935,801	126.87	-1.10%
2018-04-03	0	181.0	180.9	181.0	178.8	181.9	1,579,773	285,132,645	180.49	126.5	126.5	126.5	125.0	127.2	2,259,756	126.18	-0.33%
2018-03-29	0	181.6	181.6	181.7	181.2	183.7	1,355,225	246,594,953	181.96	127.0	127.0	127.0	126.7	128.4	1,938,556	127.21	-0.82%
2018-03-28	0	183.1	183.1	183.2	183.1	186.2	1,049,091	193,462,699	184.41	128.0	128.0	128.1	128.0	130.2	1,500,652	128.92	-1.45%
2018-03-27	0	185.8	185.7	185.8	185.0	186.5	1,196,045	222,395,246	185.94	129.9	129.8	129.9	129.3	130.4	1,710,860	129.99	1.31%
2018-03-26	0	183.4	183.4	183.5	182.3	185.0	1,007,880	184,645,887	183.20	128.2	128.2	128.3	127.4	129.3	1,441,703	128.07	-0.65%
2018-03-23	0	184.6	184.5	184.6	182.2	186.5	2,209,642	406,916,910	184.16	129.1	129.0	129.1	127.4	130.4	3,160,740	128.74	-1.60%
2018-03-22	0	187.6	187.4	187.6	187.1	189.9	1,069,702	201,147,685	188.04	131.1	131.0	131.1	130.8	132.8	1,530,135	131.46	0.21%
2018-03-21	0	187.2	187.2	187.4	187.2	189.3	1,171,148	220,954,059	188.66	130.9	130.9	131.0	130.9	132.3	1,675,246	131.89	-0.11%
2018-03-20	0	187.4	187.3	187.4	186.3	188.0	2,234,379	417,491,956	186.85	131.0	130.9	131.0	130.2	131.4	3,196,125	130.62	0.16%
2018-03-19	0	187.1	187.1	187.5	186.7	188.3	564,719	105,875,635	187.48	130.8	130.8	131.1	130.5	131.6	807,791	131.07	0.05%
2018-03-16	0	187.0	186.9	187.0	187.0	188.5	2,165,998	406,526,942	187.69	130.7	130.7	130.7	130.7	131.8	3,098,310	131.21	-1.06%
2018-03-15	0	189.0	188.9	189.0	186.7	189.4	1,342,671	253,354,502	188.69	132.1	132.1	132.1	130.5	132.4	1,920,598	131.91	0.27%
2018-03-14	0	188.5	188.5	188.8	187.5	190.8	1,551,738	292,766,795	188.67	131.8	131.8	132.0	131.1	133.4	2,219,654	131.90	-1.41%
2018-03-13	0	191.2	191.2	191.3	190.1	193.4	2,564,635	491,781,975	191.76	133.7	133.7	133.7	132.9	135.2	3,668,533	134.05	0.84%
2018-03-12	0	189.6	189.6	189.7	186.3	189.8	1,346,501	254,175,220	188.77	132.5	132.5	132.6	130.2	132.7	1,926,077	131.97	2.38%
2018-03-09	0	185.2	185.2	185.3	185.2	187.0	1,149,293	213,451,759	185.72	129.5	129.5	129.5	129.5	130.7	1,643,984	129.84	-0.05%
2018-03-08	0	185.3	185.0	185.3	183.4	186.2	829,291	153,650,160	185.28	129.5	129.3	129.5	128.2	130.2	1,186,243	129.53	0.76%
2018-03-07	0	183.9	183.8	183.9	183.3	185.3	1,449,754	267,064,647	184.21	128.6	128.5	128.6	128.1	129.5	2,073,773	128.78	-0.11%
2018-03-06	0	184.1	184.1	184.9	183.3	188.3	1,812,736	335,591,121	185.13	128.7	128.7	129.3	128.1	131.6	2,592,993	129.42	-0.49%
2018-03-05	0	185.0	185.0	185.2	185.0	191.3	2,035,477	382,010,121	187.68	129.3	129.3	129.5	129.3	133.7	2,911,609	131.20	-3.55%
2018-03-02	0	194.9	194.8	194.9	193.3	195.7	1,040,167	202,604,659	194.78	134.1	134.0	134.1	133.0	134.6	1,511,935	134.00	-0.81%
2018-03-01	0	196.5	196.4	196.6	191.5	196.5	1,806,284	352,407,753	195.10	135.2	135.1	135.3	131.7	135.2	2,625,525	134.22	1.03%
2018-02-28	0	194.5	194.4	194.5	194.0	196.6	1,724,587	336,383,626	195.05	133.8	133.7	133.8	133.5	135.3	2,506,774	134.19	-0.21%
2018-02-27	0	194.9	194.9	195.5	194.2	197.0	1,628,637	318,406,888	195.51	134.1	134.1	134.5	133.6	135.5	2,367,306	134.50	-0.41%
2018-02-26	0	195.7	195.7	196.0	195.3	196.5	1,000,660	196,087,179	195.96	134.6	134.6	134.8	134.4	135.2	1,454,510	134.81	-0.31%
2018-02-23	0	196.3	196.2	196.3	195.0	197.5	1,201,294	235,740,752	196.24	135.0	135.0	135.0	134.2	135.9	1,746,141	135.01	0.72%
2018-02-22	0	194.9	194.6	194.9	190.7	195.3	2,724,184	527,605,823	193.67	134.1	133.9	134.1	131.2	134.4	3,959,739	133.24	1.25%
2018-02-21	0	192.5	192.3	192.5	189.7	192.5	1,778,589	340,562,074	191.48	132.4	132.3	132.4	130.5	132.4	2,585,269	131.73	1.74%
2018-02-20	0	189.2	189.1	189.2	188.7	193.4	2,680,405	510,722,194	190.54	130.2	130.1	130.2	129.8	133.1	3,896,104	131.09	-1.61%
2018-02-15	0	192.3	192.2	192.3	188.2	192.3	1,756,072	335,214,991	190.89	132.3	132.2	132.3	129.5	132.3	2,552,539	131.33	0.42%
2018-02-14	0	191.5	191.4	191.5	180.3	191.9	4,226,140	794,306,924	187.95	131.7	131.7	131.7	124.0	132.0	6,142,907	129.30	7.77%
2018-02-13	0	177.7	177.7	177.8	176.0	179.0	1,377,132	244,759,035	177.73	122.3	122.3	122.3	121.1	123.1	2,001,731	122.27	0.74%
2018-02-12	0	176.4	176.3	176.4	176.1	177.7	1,080,596	190,939,431	176.70	121.4	121.3	121.4	121.2	122.3	1,570,701	121.56	-0.34%
2018-02-09	0	177.0	176.9	177.0	175.7	177.8	2,293,235	405,423,402	176.79	121.8	121.7	121.8	120.9	122.3	3,333,333	121.63	-1.50%
2018-02-08	0	179.7	179.6	179.7	175.0	180.8	2,020,826	362,831,832	179.55	123.6	123.6	123.6	120.4	124.4	2,937,372	123.52	2.69%
2018-02-07	0	175.0	175.0	175.3	175.0	179.7	2,681,927	475,365,794	177.25	120.4	120.4	120.6	120.4	123.6	3,898,316	121.94	-1.19%
2018-02-06	0	177.1	177.1	177.2	177.1	180.0	2,806,400	500,243,570	178.25	121.8	121.8	121.9	121.8	123.8	4,079,244	122.63	-2.96%
2018-02-05	0	182.5	182.4	182.5	181.4	183.8	1,227,605	224,056,193	182.51	125.6	125.5	125.6	124.8	126.4	1,784,386	125.56	-0.87%
2018-02-02	0	184.1	184.1	184.2	184.0	185.0	1,015,530	187,267,832	184.40	126.7	126.7	126.7	126.6	127.3	1,476,124	126.86	-0.70%
2018-02-01	0	185.4	185.3	185.4	185.0	186.8	1,747,626	324,017,664	185.40	127.5	127.5	127.5	127.3	128.5	2,540,262	127.55	-0.43%
2018-01-31	0	186.2	186.2	186.3	186.0	188.0	1,788,387	333,382,676	186.42	128.1	128.1	128.2	128.0	129.3	2,599,511	128.25	-0.75%
2018-01-30	0	187.6	187.6	187.7	187.0	189.4	1,521,145	285,966,970	187.99	129.1	129.1	129.1	128.7	130.3	2,211,061	129.33	0.21%
2018-01-29	0	187.2	187.2	187.3	186.3	188.5	2,497,806	468,502,102	187.57	128.8	128.8	128.9	128.2	129.7	3,630,687	129.04	0.65%
2018-01-26	0	186.0	186.0	186.3	186.0	187.4	1,219,583	227,187,545	186.28	128.0	128.0	128.2	128.0	128.9	1,772,725	128.16	-0.27%
2018-01-25	0	186.5	186.5	186.6	186.5	189.1	1,123,395	210,488,599	187.37	128.3	128.3	128.4	128.3	130.1	1,632,911	128.90	-0.21%
2018-01-24	0	186.9	186.9	187.0	186.6	187.9	1,647,321	308,250,240	187.12	128.6	128.6	128.7	128.4	129.3	2,394,464	128.73	-0.59%
2018-01-23	0	188.0	188.0	188.1	187.9	189.5	1,616,599	304,952,982	188.64	129.3	129.3	129.4	129.3	130.4	2,349,808	129.78	-0.48%
2018-01-22	0	188.9	188.9	189.0	188.1	190.2	998,104	188,516,760	188.87	130.0	130.0	130.0	129.4	130.9	1,450,794	129.94	-0.32%
2018-01-19	0	189.5	189.5	189.6	188.6	191.1	1,103,150	208,783,922	189.26	130.4	130.4	130.4	129.8	131.5	1,603,484	130.21	-0.79%
2018-01-18	0	191.0	190.8	191.0	189.8	191.0	800,994	152,619,718	190.54	131.4	131.3	131.4	130.6	131.4	1,164,285	131.08	0.10%
2018-01-17	0	190.8	190.8	190.9	189.3	191.0	958,212	182,444,398	190.40	131.3	131.3	131.3	130.2	131.4	1,392,809	130.99	0.74%
2018-01-16	0	189.4	189.4	189.5	189.1	192.1	1,021,274	193,649,340	189.62	130.3	130.3	130.4	130.1	132.2	1,484,473	130.45	-0.63%
2018-01-15	0	190.6	190.6	190.7	189.5	191.1	1,146,673	218,077,368	190.18	131.1	131.1	131.2	130.4	131.5	1,666,747	130.84	0.74%
2018-01-12	0	189.2	189.2	189.7	189.2	192.3	1,428,278	271,653,253	190.20	130.2	130.2	130.5	130.2	132.3	2,076,074	130.85	-0.68%
2018-01-11	0	190.5	190.5	190.7	189.0	191.4	1,605,868	305,937,203	190.51	131.1	131.1	131.2	130.0	131.7	2,334,210	131.07	-0.83%
2018-01-10	0	192.1	192.0	192.1	190.7	193.1	829,388	159,008,972	191.72	132.2	132.1	132.2	131.2	132.8	1,205,557	131.90	0.16%
2018-01-09	0	191.8	191.7	191.8	190.8	192.2	735,332	140,765,239	191.43	132.0	131.9	132.0	131.3	132.2	1,068,842	131.70	-0.16%
2018-01-08	0	192.1	192.1	192.2	192.1	194.2	668,681	128,678,617	192.44	132.2	132.2	132.2	132.2	133.6	971,962	132.39	-0.98%
2018-01-05	0	194.0	193.9	194.0	185.6	194.0	769,063	148,746,625	193.41	133.5	133.4	133.5	127.7	133.5	1,117,872	133.06	0.21%
2018-01-04	0	193.6	193.6	193.7	193.0	194.6	607,241	117,578,549	193.63	133.2	133.2	133.3	132.8	133.9	882,655	133.21	-0.26%
2018-01-03	0	194.1	194.0	194.1	192.6	194.6	455,596	88,354,053	193.93	133.5	133.5	133.5	132.5	133.9	662,232	133.42	-0.21%
2018-01-02	0	194.5	194.5	194.6	193.0	194.8	518,446	100,640,099	194.12	133.8	133.8	133.9	132.8	134.0	753,587	133.55	0.26%
2017-12-29	0	194.0	194.0	194.2	193.2	194.5	739,707	143,462,444	193.94	133.5	133.5	133.6	132.9	133.8	1,075,201	133.43	-0.10%
2017-12-28	0	194.2	194.1	194.2	191.8	194.3	613,034	118,379,884	193.10	133.6	133.5	133.6	132.0	133.7	891,076	132.85	0.88%
2017-12-27	0	192.5	192.1	192.5	190.4	192.8	585,208	112,319,202	191.93	132.4	132.2	132.4	131.0	132.6	850,629	132.04	0.36%
2017-12-22	0	191.8	191.7	191.8	189.9	191.8	763,031	145,600,844	190.82	132.0	131.9	132.0	130.6	132.0	1,109,104	131.28	0.52%
2017-12-21	0	190.8	190.8	190.9	188.8	191.5	785,216	149,565,702	190.48	131.3	131.3	131.3	129.9	131.7	1,141,351	131.04	-0.10%
2017-12-20	0	191.0	190.9	191.0	189.1	192.1	1,044,741	199,156,987	190.63	131.4	131.3	131.4	130.1	132.2	1,518,584	131.15	1.22%
2017-12-19	0	188.7	188.6	188.7	187.0	188.8	1,028,722	193,689,599	188.28	129.8	129.8	129.8	128.7	129.9	1,495,299	129.53	0.59%
2017-12-18	0	187.6	187.6	187.8	185.5	188.2	772,403	144,463,374	187.03	129.1	129.1	129.2	127.6	129.5	1,122,727	128.67	1.02%
2017-12-15	0	185.7	185.7	186.2	185.3	188.6	1,857,126	345,528,041	186.06	127.8	127.8	128.1	127.5	129.8	2,699,426	128.00	-1.38%
2017-12-14	0	188.3	188.3	188.5	188.0	192.3	1,123,394	212,396,766	189.07	129.5	129.5	129.7	129.3	132.3	1,632,910	130.07	-1.10%
2017-12-13	0	190.4	190.3	190.4	185.5	190.4	1,047,457	197,793,204	188.83	131.0	130.9	131.0	127.6	131.0	1,522,532	129.91	2.53%
2017-12-12	0	185.7	185.7	185.8	185.3	187.4	819,488	152,253,464	185.79	127.8	127.8	127.8	127.5	128.9	1,191,167	127.82	-1.07%
2017-12-11	0	187.7	187.6	187.7	184.8	188.0	1,166,801	218,478,327	187.25	129.1	129.1	129.1	127.1	129.3	1,696,004	128.82	0.97%
2017-12-08	0	185.9	185.9	186.0	185.6	188.0	1,062,154	197,801,806	186.23	127.9	127.9	128.0	127.7	129.3	1,543,894	128.12	-1.17%
2017-12-07	0	188.1	188.1	188.2	187.1	189.0	708,036	133,187,576	188.11	129.4	129.4	129.5	128.7	130.0	1,029,166	129.41	0.16%
2017-12-06	0	187.8	187.5	187.8	187.1	191.0	1,175,032	221,803,432	188.76	129.2	129.0	129.2	128.7	131.4	1,707,968	129.86	-0.16%
2017-12-05	0	188.1	188.1	188.2	187.5	190.4	1,001,810	189,164,786	188.82	129.4	129.4	129.5	129.0	131.0	1,456,181	129.90	-1.16%
2017-12-04	0	190.3	190.2	190.3	189.1	193.3	1,313,123	250,897,590	191.07	130.9	130.9	130.9	130.1	133.0	1,908,690	131.45	-1.25%
2017-12-01	0	192.7	192.7	192.8	191.2	194.0	1,688,621	325,690,381	192.87	132.6	132.6	132.6	131.5	133.5	2,454,496	132.69	-0.16%
2017-11-30	0	193.0	192.7	193.0	188.7	193.0	2,138,161	409,473,245	191.51	132.8	132.6	132.8	129.8	132.8	3,107,925	131.75	1.63%
2017-11-29	0	189.9	189.7	189.9	185.3	189.9	1,252,639	235,737,706	188.19	130.6	130.5	130.6	127.5	130.6	1,820,774	129.47	2.32%
2017-11-28	0	185.6	185.6	185.7	184.8	187.7	942,583	175,226,215	185.90	127.7	127.7	127.8	127.1	129.1	1,370,092	127.89	-0.48%
2017-11-27	0	186.5	186.3	186.5	184.5	187.0	605,291	112,588,770	186.01	128.3	128.2	128.3	126.9	128.7	879,821	127.97	0.38%
2017-11-24	0	185.8	185.8	186.0	185.5	186.9	391,362	72,867,969	186.19	127.8	127.8	128.0	127.6	128.6	568,864	128.09	-0.16%
2017-11-23	0	186.1	185.8	186.1	184.6	186.3	714,651	132,613,880	185.56	128.0	127.8	128.0	127.0	128.2	1,038,781	127.66	0.38%
2017-11-22	0	185.4	185.4	185.5	184.2	186.4	917,966	170,248,477	185.46	127.5	127.5	127.6	126.7	128.2	1,334,310	127.59	0.49%
2017-11-21	0	184.5	184.5	184.7	182.9	185.5	966,829	178,049,971	184.16	126.9	126.9	127.1	125.8	127.6	1,405,335	126.70	-0.16%
2017-11-20	0	184.8	184.7	184.8	184.4	187.0	572,744	106,251,946	185.51	127.1	127.1	127.1	126.9	128.7	832,512	127.63	-0.54%
2017-11-17	0	185.8	185.7	185.8	184.9	188.5	956,303	178,199,033	186.34	127.8	127.8	127.8	127.2	129.7	1,390,035	128.20	0.05%
2017-11-16	0	185.7	185.7	185.9	185.6	187.8	470,809	87,590,787	186.04	127.8	127.8	127.9	127.7	129.2	684,345	127.99	-0.75%
2017-11-15	0	187.1	187.1	187.2	185.5	187.4	628,358	117,400,706	186.84	128.7	128.7	128.8	127.6	128.9	913,350	128.54	-0.05%
2017-11-14	0	187.2	187.1	187.2	184.6	187.3	895,879	167,151,046	186.58	128.8	128.7	128.8	127.0	128.9	1,302,205	128.36	1.35%
2017-11-13	0	184.7	184.7	184.8	184.0	185.7	762,339	140,716,483	184.59	127.1	127.1	127.1	126.6	127.8	1,108,098	126.99	-0.54%
2017-11-10	0	185.7	185.7	185.8	183.5	186.0	787,584	145,630,434	184.91	127.8	127.8	127.8	126.2	128.0	1,144,793	127.21	-0.16%
2017-11-09	0	186.0	185.9	186.0	184.3	186.6	483,313	89,788,825	185.78	128.0	127.9	128.0	126.8	128.4	702,520	127.81	0.05%
2017-11-08	0	185.9	185.8	185.9	184.5	185.9	530,298	98,326,717	185.42	127.9	127.8	127.9	126.9	127.9	770,815	127.56	-0.05%
2017-11-07	0	186.0	185.7	186.0	183.9	186.0	897,758	166,366,932	185.31	128.0	127.8	128.0	126.5	128.0	1,304,937	127.49	1.81%
2017-11-06	0	182.7	182.6	182.7	180.3	184.0	1,005,361	182,646,810	181.67	125.7	125.6	125.7	124.0	126.6	1,461,343	124.99	-0.71%
2017-11-03	0	184.0	183.9	184.0	182.7	185.5	718,613	131,982,209	183.66	126.6	126.5	126.6	125.7	127.6	1,044,540	126.35	-0.16%
2017-11-02	0	184.3	184.3	184.4	184.1	185.2	785,267	144,867,716	184.48	126.8	126.8	126.9	126.7	127.4	1,141,425	126.92	-0.70%
2017-11-01	0	185.6	185.6	185.7	184.5	185.9	972,803	180,075,039	185.11	127.7	127.7	127.8	126.9	127.9	1,414,018	127.35	0.49%
2017-10-31	0	184.7	184.6	184.7	184.7	186.5	717,991	133,032,567	185.28	127.1	127.0	127.1	127.1	128.3	1,043,636	127.47	-0.48%
2017-10-30	0	185.6	185.5	185.6	185.0	187.4	795,295	147,766,798	185.80	127.7	127.6	127.7	127.3	128.9	1,156,001	127.83	-0.59%
2017-10-27	0	186.7	186.7	186.9	185.9	188.5	881,264	164,698,796	186.89	128.4	128.4	128.6	127.9	129.7	1,280,962	128.57	-0.64%
2017-10-26	0	187.9	187.6	187.9	185.5	188.3	801,130	150,040,787	187.29	129.3	129.1	129.3	127.6	129.5	1,164,483	128.85	0.37%
2017-10-25	0	187.2	187.2	187.3	185.0	187.7	482,318	90,149,977	186.91	128.8	128.8	128.9	127.3	129.1	701,074	128.59	0.70%
2017-10-24	0	185.9	185.9	186.0	185.9	189.8	1,033,993	193,408,674	187.05	127.9	127.9	128.0	127.9	130.6	1,502,961	128.69	-1.22%
2017-10-23	0	188.2	188.1	188.2	188.1	190.3	825,799	155,742,793	188.60	129.5	129.4	129.5	129.4	130.9	1,200,340	129.75	-1.05%
2017-10-20	0	190.2	190.1	190.2	189.1	191.0	662,311	125,770,443	189.90	130.9	130.8	130.9	130.1	131.4	962,702	130.64	0.11%
2017-10-19	0	190.0	189.5	190.0	188.1	190.8	874,798	166,022,868	189.78	130.7	130.4	130.7	129.4	131.3	1,271,563	130.57	-0.58%
2017-10-18	0	191.1	191.0	191.1	190.0	191.8	805,436	153,744,953	190.88	131.5	131.4	131.5	130.7	132.0	1,170,742	131.32	-0.05%
2017-10-17	0	191.2	191.1	191.4	190.6	191.9	467,550	89,451,101	191.32	131.5	131.5	131.7	131.1	132.0	679,607	131.62	0.05%
2017-10-16	0	192.3	192.3	192.6	190.1	192.7	421,613	81,059,441	192.26	131.5	131.5	131.7	130.0	131.7	616,684	131.44	0.68%
2017-10-13	0	191.0	191.0	191.2	189.2	192.4	799,691	152,517,408	190.72	130.6	130.6	130.7	129.4	131.5	1,169,690	130.39	-0.62%
2017-10-12	0	192.2	192.1	192.2	190.1	192.2	614,721	117,887,601	191.77	131.4	131.3	131.4	130.0	131.4	899,139	131.11	0.95%
2017-10-11	0	190.4	190.3	190.4	189.8	191.8	663,758	126,384,048	190.41	130.2	130.1	130.2	129.8	131.1	970,864	130.18	-0.16%
2017-10-10	0	190.7	190.5	190.7	188.3	190.8	852,018	161,588,505	189.65	130.4	130.2	130.4	128.7	130.4	1,246,228	129.66	0.63%
2017-10-09	0	189.5	189.4	189.5	189.0	192.2	593,583	112,769,506	189.98	129.6	129.5	129.6	129.2	131.4	868,221	129.89	-1.04%
2017-10-06	0	191.5	191.5	191.6	190.7	195.3	1,008,342	193,356,248	191.76	130.9	130.9	131.0	130.4	133.5	1,474,880	131.10	0.00%
2017-10-04	0	191.5	191.4	191.5	190.5	193.8	790,465	151,478,381	191.63	130.9	130.9	130.9	130.2	132.5	1,156,196	131.01	0.21%
2017-10-03	0	191.1	191.0	191.1	189.3	191.1	909,410	173,179,476	190.43	130.7	130.6	130.7	129.4	130.7	1,330,174	130.19	0.37%
2017-09-29	0	190.4	190.3	190.4	186.5	190.4	1,076,986	203,934,865	189.36	130.2	130.1	130.2	127.5	130.2	1,575,284	129.46	0.69%
2017-09-28	0	189.1	188.9	189.1	186.4	189.8	1,359,646	255,660,106	188.03	129.3	129.1	129.3	127.4	129.8	1,988,724	128.55	1.34%
2017-09-27	0	186.6	186.5	186.6	184.5	186.6	1,299,678	241,332,811	185.69	127.6	127.5	127.6	126.1	127.6	1,901,010	126.95	1.03%
2017-09-26	0	184.7	184.7	184.8	182.6	186.0	1,132,983	208,914,377	184.39	126.3	126.3	126.3	124.8	127.2	1,657,189	126.07	0.44%
2017-09-25	0	183.9	183.8	183.9	181.7	184.8	695,244	127,701,135	183.68	125.7	125.7	125.7	124.2	126.3	1,016,918	125.58	0.49%
2017-09-22	0	183.0	183.0	183.1	181.9	183.8	743,286	136,018,100	183.00	125.1	125.1	125.2	124.4	125.7	1,087,188	125.11	-0.44%
2017-09-21	0	183.8	183.4	183.8	181.3	183.8	754,009	137,978,813	182.99	125.7	125.4	125.7	124.0	125.7	1,102,872	125.11	0.71%
2017-09-20	0	182.5	182.3	182.5	181.0	182.5	491,594	89,491,360	182.04	124.8	124.6	124.8	123.7	124.8	719,044	124.46	0.55%
2017-09-19	0	181.5	181.4	181.5	180.8	182.2	406,995	73,844,654	181.44	124.1	124.0	124.1	123.6	124.6	595,303	124.05	0.39%
2017-09-18	0	180.8	180.8	180.9	180.4	182.4	694,363	125,518,248	180.77	123.6	123.6	123.7	123.3	124.7	1,015,629	123.59	0.28%
2017-09-15	0	180.3	180.3	180.5	178.8	183.3	1,549,754	279,854,698	180.58	123.3	123.3	123.4	122.2	125.3	2,266,791	123.46	-0.44%
2017-09-14	0	181.1	181.1	181.2	180.2	182.2	717,996	130,026,012	181.10	123.8	123.8	123.9	123.2	124.6	1,050,197	123.81	-1.04%
2017-09-13	0	183.0	182.5	183.0	182.0	183.8	884,603	161,787,109	182.89	125.1	124.8	125.1	124.4	125.7	1,293,889	125.04	-0.27%
2017-09-12	0	183.5	183.3	183.5	180.5	183.5	951,814	173,696,948	182.49	125.5	125.3	125.5	123.4	125.5	1,392,197	124.76	0.77%
2017-09-11	0	182.1	182.0	182.1	180.3	182.1	957,833	173,709,383	181.36	124.5	124.4	124.5	123.3	124.5	1,401,001	123.99	0.77%
2017-09-08	0	180.7	180.5	180.7	178.0	180.7	960,711	172,548,013	179.60	123.5	123.4	123.5	121.7	123.5	1,405,211	122.79	0.61%
2017-09-07	0	179.6	179.5	179.6	178.5	181.0	848,667	152,348,742	179.52	122.8	122.7	122.8	122.0	123.7	1,241,326	122.73	-0.77%
2017-09-06	0	181.0	180.6	181.0	178.7	181.0	1,763,863	317,671,061	180.10	123.7	123.5	123.7	122.2	123.7	2,579,963	123.13	0.67%
2017-09-05	0	179.8	179.6	179.8	178.1	179.9	932,738	166,905,031	178.94	122.9	122.8	122.9	121.8	123.0	1,364,295	122.34	0.39%
2017-09-04	0	179.1	178.9	179.1	178.0	179.5	707,567	126,420,309	178.67	122.4	122.3	122.4	121.7	122.7	1,034,943	122.15	-0.50%
2017-09-01	0	180.0	179.5	180.0	178.4	180.0	739,882	132,814,020	179.51	123.1	122.7	123.1	122.0	123.1	1,082,209	122.72	0.00%
2017-08-31	0	180.0	179.6	180.0	178.5	180.0	1,412,802	253,741,802	179.60	123.1	122.8	123.1	122.0	123.1	2,066,474	122.79	0.33%
2017-08-30	0	179.4	179.3	179.4	175.2	179.4	1,448,131	258,182,212	178.29	122.7	122.6	122.7	119.8	122.7	2,118,149	121.89	1.93%
2017-08-29	0	176.0	175.8	176.0	175.2	176.5	770,670	135,651,445	176.02	120.3	120.2	120.3	119.8	120.7	1,127,242	120.34	0.74%
2017-08-28	0	174.7	174.7	174.8	174.3	176.8	878,766	154,103,637	175.36	119.4	119.4	119.5	119.2	120.9	1,285,352	119.89	-0.34%
2017-08-25	0	175.3	175.2	175.3	173.0	176.4	879,058	153,808,028	174.97	119.8	119.8	119.8	118.3	120.6	1,285,779	119.62	0.57%
2017-08-24	0	174.3	174.3	174.4	172.1	175.8	1,084,512	188,771,169	174.06	119.2	119.2	119.2	117.7	120.2	1,586,292	119.00	-0.23%
2017-08-22	0	174.7	174.7	174.8	174.4	177.2	914,144	160,334,584	175.39	119.4	119.4	119.5	119.2	121.1	1,337,098	119.91	-0.29%
2017-08-21	0	175.2	175.1	175.2	171.9	175.5	1,234,118	214,960,028	174.18	119.8	119.7	119.8	117.5	120.0	1,805,117	119.08	0.11%
2017-08-18	0	175.0	175.0	175.1	175.0	177.4	1,041,838	183,093,189	175.74	119.6	119.6	119.7	119.6	121.3	1,523,873	120.15	-1.74%
2017-08-17	0	178.1	178.0	178.1	177.0	180.0	1,042,681	185,738,894	178.14	121.8	121.7	121.8	121.0	123.1	1,525,106	121.79	-0.34%
2017-08-16	0	178.7	178.7	178.8	176.1	179.0	727,388	129,403,799	177.90	122.2	122.2	122.2	120.4	122.4	1,063,934	121.63	0.90%
2017-08-15	0	177.1	177.0	177.1	176.2	179.3	1,060,687	188,499,747	177.71	121.1	121.0	121.1	120.5	122.6	1,551,443	121.50	-1.01%
2017-08-14	0	178.9	178.9	179.0	176.2	179.0	1,599,952	285,106,057	178.20	122.3	122.3	122.4	120.5	122.4	2,340,214	121.83	2.11%
2017-08-11	0	175.2	175.2	175.3	168.0	177.0	2,240,157	391,955,409	174.97	119.8	119.8	119.8	114.9	121.0	3,276,628	119.62	0.06%
2017-08-10	0	176.3	176.3	176.4	175.9	179.6	2,695,359	477,901,836	177.31	119.7	119.7	119.8	119.4	122.0	3,969,460	120.39	1.09%
2017-08-09	0	174.4	174.3	174.4	174.0	175.7	831,209	144,965,168	174.40	118.4	118.4	118.4	118.2	119.3	1,224,123	118.42	0.00%
2017-08-08	0	174.4	174.3	174.4	173.8	175.0	1,333,093	232,412,131	174.34	118.4	118.4	118.4	118.0	118.8	1,963,249	118.38	0.06%
2017-08-07	0	174.3	174.3	174.5	173.8	176.2	825,769	144,090,416	174.49	118.4	118.4	118.5	118.0	119.6	1,216,112	118.48	-0.57%
2017-08-04	0	175.3	175.3	175.4	175.0	177.0	788,290	138,487,033	175.68	119.0	119.0	119.1	118.8	120.2	1,160,916	119.29	-0.45%
2017-08-03	0	176.1	176.0	176.1	174.6	177.0	972,826	171,096,797	175.88	119.6	119.5	119.6	118.6	120.2	1,432,683	119.42	-0.06%
2017-08-02	0	176.2	176.0	176.2	172.1	176.6	2,228,958	390,380,502	175.14	119.6	119.5	119.6	116.9	119.9	3,282,591	118.92	2.80%
2017-08-01	0	171.4	171.3	171.4	170.1	171.6	1,433,099	244,694,119	170.74	116.4	116.3	116.4	115.5	116.5	2,110,528	115.94	0.82%
2017-07-31	0	170.0	169.9	170.0	167.0	170.8	1,425,535	241,705,125	169.55	115.4	115.4	115.4	113.4	116.0	2,099,388	115.13	1.25%
2017-07-28	0	167.9	167.8	167.9	166.1	167.9	901,425	150,954,845	167.46	114.0	113.9	114.0	112.8	114.0	1,327,530	113.71	0.60%
2017-07-27	0	166.9	166.8	166.9	166.1	167.5	552,028	92,095,755	166.83	113.3	113.3	113.3	112.8	113.7	812,973	113.28	0.06%
2017-07-26	0	166.8	166.7	166.8	164.0	166.8	736,513	122,349,437	166.12	113.3	113.2	113.3	111.4	113.3	1,084,664	112.80	0.66%
2017-07-25	0	165.7	165.6	165.7	164.9	165.7	766,903	126,818,960	165.37	112.5	112.4	112.5	112.0	112.5	1,129,420	112.29	0.73%
2017-07-24	0	164.5	164.4	164.5	163.6	165.0	798,089	131,234,382	164.44	111.7	111.6	111.7	111.1	112.0	1,175,347	111.66	0.00%
2017-07-21	0	164.5	164.4	164.5	164.1	164.9	426,995	70,220,988	164.45	111.7	111.6	111.7	111.4	112.0	628,836	111.67	-0.24%
2017-07-20	0	164.9	164.8	164.9	164.2	165.3	553,015	91,178,857	164.88	112.0	111.9	112.0	111.5	112.2	814,426	111.95	0.55%
2017-07-19	0	164.0	163.9	164.0	163.6	164.2	602,780	98,822,383	163.94	111.4	111.3	111.4	111.1	111.5	887,715	111.32	-0.24%
2017-07-18	0	164.4	164.3	164.4	163.8	165.0	718,633	118,141,109	164.40	111.6	111.6	111.6	111.2	112.0	1,058,332	111.63	-0.36%
2017-07-17	0	165.0	164.9	165.0	164.5	165.7	582,150	96,078,040	165.04	112.0	112.0	112.0	111.7	112.5	857,333	112.07	-0.12%
2017-07-14	0	165.2	165.1	165.3	164.0	165.7	390,035	64,376,669	165.05	112.2	112.1	112.2	111.4	112.5	574,405	112.08	-0.12%
2017-07-13	0	165.4	165.3	165.4	164.7	165.5	908,116	149,915,367	165.08	112.3	112.2	112.3	111.8	112.4	1,337,384	112.10	0.73%
2017-07-12	0	164.2	164.2	164.3	163.8	165.9	1,227,451	202,368,125	164.87	111.5	111.5	111.6	111.2	112.7	1,807,669	111.95	0.12%
2017-07-11	0	164.0	163.9	164.0	163.0	164.0	487,092	79,722,675	163.67	111.4	111.3	111.4	110.7	111.4	717,341	111.14	0.49%
2017-07-10	0	163.2	163.1	163.2	161.2	164.5	903,152	147,547,853	163.37	110.8	110.7	110.8	109.5	111.7	1,330,074	110.93	1.05%
2017-07-07	0	161.5	161.4	161.5	161.3	162.0	388,777	62,842,041	161.64	109.7	109.6	109.7	109.5	110.0	572,553	109.76	-0.43%
2017-07-06	0	162.2	162.2	162.3	160.9	162.6	766,234	124,097,130	161.96	110.1	110.1	110.2	109.3	110.4	1,128,434	109.97	0.62%
2017-07-05	0	161.2	161.1	161.2	160.7	161.5	711,866	114,681,162	161.10	109.5	109.4	109.5	109.1	109.7	1,048,366	109.39	0.31%
2017-07-04	0	160.7	160.6	160.7	160.0	163.2	1,082,494	174,605,746	161.30	109.1	109.1	109.1	108.6	110.8	1,594,191	109.53	-1.59%
2017-07-03	0	163.3	163.2	163.3	162.8	163.6	621,891	101,524,509	163.25	110.9	110.8	110.9	110.5	111.1	915,860	110.85	0.00%
2017-06-30	0	163.3	163.2	163.3	162.6	164.9	1,148,069	187,473,269	163.29	110.9	110.8	110.9	110.4	112.0	1,690,763	110.88	-1.27%
2017-06-29	0	165.4	165.3	165.4	161.3	165.4	1,953,544	321,129,012	164.38	112.3	112.2	112.3	109.5	112.3	2,876,988	111.62	2.80%
2017-06-28	0	160.9	160.9	161.0	159.7	161.5	882,970	141,719,674	160.50	109.3	109.3	109.3	108.4	109.7	1,300,352	108.99	0.12%
2017-06-27	0	160.7	160.6	160.7	160.6	161.8	487,869	78,539,180	160.98	109.1	109.1	109.1	109.1	109.9	718,486	109.31	-0.25%
2017-06-26	0	161.1	161.1	161.2	160.7	161.7	419,518	67,604,475	161.15	109.4	109.4	109.5	109.1	109.8	617,825	109.42	0.37%
2017-06-23	0	160.5	160.5	160.6	160.5	161.3	360,576	57,955,984	160.73	109.0	109.0	109.1	109.0	109.5	531,021	109.14	0.06%
2017-06-22	0	160.4	160.4	160.7	159.9	161.8	747,787	120,257,671	160.82	108.9	108.9	109.1	108.6	109.9	1,101,267	109.20	-0.43%
2017-06-21	0	161.1	161.0	161.1	159.0	162.0	799,653	128,502,014	160.70	109.4	109.3	109.4	108.0	110.0	1,177,651	109.12	-0.19%
2017-06-20	0	161.4	161.3	161.4	161.2	162.8	562,759	90,972,461	161.65	109.6	109.5	109.6	109.5	110.5	828,776	109.77	-0.74%
2017-06-19	0	162.6	162.5	162.6	160.6	163.1	627,456	101,862,279	162.34	110.4	110.3	110.4	109.1	110.7	924,056	110.23	0.74%
2017-06-16	0	161.4	161.4	161.5	161.0	163.0	1,800,158	290,756,322	161.52	109.6	109.6	109.7	109.3	110.7	2,651,096	109.67	-0.62%
2017-06-15	0	162.4	162.4	162.5	161.2	162.9	593,920	96,327,069	162.19	110.3	110.3	110.3	109.5	110.6	874,667	110.13	-0.06%
2017-06-14	0	162.5	162.5	162.6	162.4	163.9	783,867	127,581,527	162.76	110.3	110.3	110.4	110.3	111.3	1,154,402	110.52	-0.67%
2017-06-13	0	163.6	163.6	163.7	162.3	163.6	726,151	118,505,393	163.20	111.1	111.1	111.2	110.2	111.1	1,069,404	110.81	0.68%
2017-06-12	0	162.5	162.5	162.6	162.0	163.9	810,797	131,806,034	162.56	110.3	110.3	110.4	110.0	111.3	1,194,062	110.38	-0.85%
2017-06-09	0	163.9	163.8	163.9	160.1	163.9	1,341,438	218,865,242	163.16	111.3	111.2	111.3	108.7	111.3	1,975,538	110.79	0.68%
2017-06-08	0	162.8	162.7	162.8	162.0	163.7	886,949	144,392,313	162.80	110.5	110.5	110.5	110.0	111.2	1,306,212	110.54	0.06%
2017-06-07	0	162.7	162.6	162.7	162.1	164.8	1,096,918	178,901,095	163.09	110.5	110.4	110.5	110.1	111.9	1,615,433	110.74	-1.39%
2017-06-06	0	165.0	165.0	165.1	163.8	165.5	585,017	96,452,249	164.87	112.0	112.0	112.1	111.2	112.4	861,556	111.95	0.67%
2017-06-05	0	163.9	163.9	164.0	163.5	165.9	823,867	135,636,393	164.63	111.3	111.3	111.4	111.0	112.7	1,213,311	111.79	-0.67%
2017-06-02	0	165.0	165.0	165.1	164.1	165.5	888,185	146,433,514	164.87	112.0	112.0	112.1	111.4	112.4	1,308,032	111.95	0.00%
2017-06-01	0	165.0	164.9	165.0	163.8	165.0	930,981	153,261,716	164.62	112.0	112.0	112.0	111.2	112.0	1,371,058	111.78	0.30%
2017-05-31	0	164.5	164.4	164.5	163.0	164.5	1,048,242	172,238,005	164.31	111.7	111.6	111.7	110.7	111.7	1,543,748	111.57	0.49%
2017-05-29	0	163.7	163.7	163.9	162.2	164.5	570,604	93,275,777	163.47	111.2	111.2	111.3	110.1	111.7	840,330	111.00	-0.18%
2017-05-26	0	164.0	163.9	164.0	163.0	164.0	539,957	88,427,299	163.77	111.4	111.3	111.4	110.7	111.4	795,196	111.20	0.55%
2017-05-25	0	163.1	163.0	163.1	162.5	164.5	779,681	127,247,441	163.20	110.7	110.7	110.7	110.3	111.7	1,148,238	110.82	0.00%
2017-05-24	0	163.1	162.9	163.1	161.4	163.3	710,107	115,644,360	162.85	110.7	110.6	110.7	109.6	110.9	1,045,776	110.58	1.05%
2017-05-23	0	161.4	161.4	161.9	161.2	163.0	1,013,698	164,300,966	162.08	109.6	109.6	109.9	109.5	110.7	1,492,875	110.06	0.19%
2017-05-22	0	161.1	161.1	161.4	161.1	162.5	966,375	156,135,833	161.57	109.4	109.4	109.6	109.4	110.3	1,423,182	109.71	-0.49%
2017-05-19	0	161.9	161.9	162.7	161.4	163.0	813,965	131,950,249	162.11	109.9	109.9	110.5	109.6	110.7	1,198,728	110.08	-0.98%
2017-05-18	0	163.5	163.3	163.5	161.3	164.0	1,051,364	171,543,231	163.16	111.0	110.9	111.0	109.5	111.4	1,548,346	110.79	0.55%
2017-05-17	0	162.6	162.6	162.9	162.5	164.0	782,420	127,636,197	163.13	110.4	110.4	110.6	110.3	111.4	1,152,271	110.77	-0.91%
2017-05-16	0	165.3	165.2	165.3	164.2	165.3	1,130,539	186,412,998	164.89	111.4	111.4	111.4	110.7	111.4	1,677,122	111.15	0.61%
2017-05-15	0	164.3	164.2	164.3	163.3	165.0	1,232,242	202,446,567	164.29	110.8	110.7	110.8	110.1	111.2	1,827,996	110.75	0.86%
2017-05-12	0	162.9	162.8	162.9	162.4	163.2	437,385	71,267,796	162.94	109.8	109.7	109.8	109.5	110.0	648,848	109.84	0.06%
2017-05-11	0	162.8	162.8	162.9	162.4	163.5	736,608	120,026,107	162.94	109.7	109.7	109.8	109.5	110.2	1,092,737	109.84	0.06%
2017-05-10	0	162.7	162.6	162.7	162.2	163.5	815,616	132,779,323	162.80	109.7	109.6	109.7	109.3	110.2	1,209,943	109.74	0.00%
2017-05-09	0	162.7	162.6	162.7	161.2	162.9	938,646	152,311,617	162.27	109.7	109.6	109.7	108.7	109.8	1,392,454	109.38	0.06%
2017-05-08	0	162.6	162.4	162.6	161.5	162.9	1,379,460	223,924,516	162.33	109.6	109.5	109.6	108.9	109.8	2,046,389	109.42	0.62%
2017-05-05	0	161.6	161.6	161.8	161.0	162.7	2,083,516	337,265,948	161.87	108.9	108.9	109.1	108.5	109.7	3,090,836	109.12	-0.43%
2017-05-04	0	162.3	162.3	162.4	157.1	162.3	2,001,336	321,042,162	160.41	109.4	109.4	109.5	105.9	109.4	2,968,924	108.13	2.66%
2017-05-02	0	158.1	158.0	158.1	157.0	158.4	575,849	90,880,615	157.82	106.6	106.5	106.6	105.8	106.8	854,255	106.39	0.25%
2017-04-28	0	157.7	157.6	157.7	156.8	157.8	743,979	117,207,541	157.54	106.3	106.2	106.3	105.7	106.4	1,103,671	106.20	0.38%
2017-04-27	0	157.1	157.0	157.1	156.5	158.4	872,550	137,011,051	157.02	105.9	105.8	105.9	105.5	106.8	1,294,403	105.85	-0.88%
2017-04-26	0	158.5	158.3	158.5	157.3	158.6	812,197	128,437,577	158.14	106.8	106.7	106.8	106.0	106.9	1,204,871	106.60	0.96%
2017-04-25	0	157.0	156.9	157.0	156.8	158.0	574,060	90,178,437	157.09	105.8	105.8	105.8	105.7	106.5	851,602	105.89	0.32%
2017-04-24	0	156.5	156.5	156.7	154.3	157.0	1,090,576	169,909,096	155.80	105.5	105.5	105.6	104.0	105.8	1,617,838	105.02	1.82%
2017-04-21	0	153.7	153.7	153.9	153.6	156.0	730,751	112,865,838	154.45	103.6	103.6	103.7	103.5	105.2	1,084,048	104.12	-0.52%
2017-04-20	0	154.5	154.4	154.5	153.0	154.8	857,412	131,847,731	153.77	104.1	104.1	104.1	103.1	104.3	1,271,946	103.66	0.72%
2017-04-19	0	153.4	153.3	153.4	153.3	156.0	1,339,043	205,860,709	153.74	103.4	103.3	103.4	103.3	105.2	1,986,432	103.63	-1.16%
2017-04-18	0	155.2	155.1	155.2	155.0	156.6	1,050,546	163,182,672	155.33	104.6	104.6	104.6	104.5	105.6	1,558,455	104.71	-0.58%
2017-04-13	0	156.1	156.1	156.2	155.9	157.9	902,751	141,271,230	156.49	105.2	105.2	105.3	105.1	106.4	1,339,205	105.49	-1.33%
2017-04-12	0	158.2	158.0	158.2	155.6	158.2	906,491	142,386,810	157.07	106.6	106.5	106.6	104.9	106.6	1,344,753	105.88	1.02%
2017-04-11	0	156.6	156.6	156.7	156.1	157.9	853,219	133,682,239	156.68	105.6	105.6	105.6	105.2	106.4	1,265,726	105.62	-0.70%
2017-04-10	0	157.7	157.5	157.7	157.2	158.3	882,261	139,029,400	157.58	106.3	106.2	106.3	106.0	106.7	1,308,809	106.23	0.13%
2017-04-07	0	157.5	157.3	157.5	155.6	158.0	1,413,300	221,061,013	156.41	106.2	106.0	106.2	104.9	106.5	2,096,590	105.44	-0.32%
2017-04-06	0	158.0	157.9	158.0	157.4	159.0	567,897	89,696,783	157.95	106.5	106.4	106.5	106.1	107.2	842,459	106.47	-0.82%
2017-04-05	0	159.3	159.2	159.3	157.2	159.5	1,343,098	212,963,768	158.56	107.4	107.3	107.4	106.0	107.5	1,992,447	106.89	0.31%
2017-04-03	0	158.8	158.7	158.8	158.0	159.4	758,153	120,454,295	158.88	107.0	107.0	107.0	106.5	107.5	1,124,698	107.10	0.76%
2017-03-31	0	157.6	157.6	157.8	156.7	159.4	1,163,273	183,231,139	157.51	106.2	106.2	106.4	105.6	107.5	1,725,682	106.18	-0.82%
2017-03-30	0	158.9	158.5	158.9	157.6	159.0	872,468	138,278,529	158.49	107.1	106.8	107.1	106.2	107.2	1,294,281	106.84	0.57%
2017-03-29	0	158.0	157.9	158.0	157.6	158.7	653,205	103,206,362	158.00	106.5	106.4	106.5	106.2	107.0	969,011	106.51	-0.25%
2017-03-28	0	158.4	158.3	158.4	157.5	158.6	618,522	97,879,592	158.25	106.8	106.7	106.8	106.2	106.9	917,560	106.67	0.70%
2017-03-27	0	157.3	157.3	157.5	156.5	158.4	723,843	113,991,103	157.48	106.0	106.0	106.2	105.5	106.8	1,073,800	106.16	-0.06%
2017-03-24	0	157.4	157.4	157.5	156.6	158.1	793,942	124,732,216	157.10	106.1	106.1	106.2	105.6	106.6	1,177,790	105.90	-0.44%
2017-03-23	0	158.1	158.0	158.1	157.5	159.3	1,061,294	167,538,245	157.86	106.6	106.5	106.6	106.2	107.4	1,574,399	106.41	-0.19%
2017-03-22	0	158.4	158.4	158.5	157.3	161.0	1,057,250	167,804,337	158.72	106.8	106.8	106.8	106.0	108.5	1,568,400	106.99	-1.00%
2017-03-21	0	160.0	159.9	160.0	158.8	160.2	646,447	103,389,941	159.94	107.9	107.8	107.9	107.0	108.0	958,986	107.81	0.44%
2017-03-20	0	159.3	159.3	159.4	158.7	160.3	583,243	92,935,850	159.34	107.4	107.4	107.5	107.0	108.1	865,224	107.41	-0.44%
2017-03-17	0	160.0	160.0	160.1	158.5	161.0	1,234,458	197,316,165	159.84	107.9	107.9	107.9	106.8	108.5	1,831,283	107.75	0.00%
2017-03-16	0	160.0	159.9	160.0	157.3	160.0	1,098,602	174,664,898	158.99	107.9	107.8	107.9	106.0	107.9	1,629,744	107.17	1.65%
2017-03-15	0	157.4	157.3	157.4	156.6	158.8	1,026,045	161,600,636	157.50	106.1	106.0	106.1	105.6	107.0	1,522,108	106.17	-0.88%
2017-03-14	0	158.8	158.7	158.8	158.2	160.0	705,680	112,021,785	158.74	107.0	107.0	107.0	106.6	107.9	1,046,856	107.01	-0.69%
2017-03-13	0	159.9	159.8	159.9	158.5	160.5	990,775	158,011,515	159.48	107.8	107.7	107.8	106.8	108.2	1,469,786	107.51	0.76%
2017-03-10	0	158.7	158.7	158.8	156.5	159.2	1,383,757	219,328,925	158.50	107.0	107.0	107.0	105.5	107.3	2,052,764	106.85	1.21%
2017-03-09	0	156.8	156.8	157.0	156.5	157.5	752,931	118,129,317	156.89	105.7	105.7	105.8	105.5	106.2	1,116,951	105.76	-0.95%
2017-03-08	0	158.3	158.3	158.4	156.2	158.8	1,088,797	171,909,837	157.89	106.7	106.7	106.8	105.3	107.0	1,615,199	106.43	1.09%
2017-03-07	0	156.6	156.5	156.6	155.9	157.8	1,118,745	174,978,150	156.41	105.6	105.5	105.6	105.1	106.4	1,659,626	105.43	-0.57%
2017-03-06	0	157.5	157.5	157.6	157.3	159.1	550,251	86,846,126	157.83	106.2	106.2	106.2	106.0	107.2	816,282	106.39	-0.19%
2017-03-03	0	160.6	160.6	160.9	160.2	161.1	921,892	148,051,013	160.59	106.4	106.4	106.6	106.1	106.7	1,391,867	106.37	-0.25%
2017-03-02	0	161.0	161.0	161.1	161.0	163.6	1,288,561	208,375,983	161.71	106.6	106.6	106.7	106.6	108.4	1,945,462	107.11	0.00%
2017-03-01	0	161.0	161.0	161.1	160.1	161.4	1,063,761	171,189,324	160.93	106.6	106.6	106.7	106.0	106.9	1,606,060	106.59	1.13%
2017-02-28	0	159.2	159.2	159.3	159.1	161.3	1,608,690	257,284,918	159.93	105.4	105.4	105.5	105.4	106.8	2,428,790	105.93	-0.13%
2017-02-27	0	159.4	159.4	159.5	158.2	161.1	1,636,887	261,538,156	159.78	105.6	105.6	105.6	104.8	106.7	2,471,362	105.83	-0.38%
2017-02-24	0	160.0	159.9	160.0	159.9	162.0	1,810,896	290,847,017	160.61	106.0	105.9	106.0	105.9	107.3	2,734,080	106.38	-1.17%
2017-02-23	0	161.9	161.7	161.9	161.1	164.3	2,371,701	383,969,111	161.90	107.2	107.1	107.2	106.7	108.8	3,580,780	107.23	-1.22%
2017-02-22	0	163.9	163.7	163.9	162.2	163.9	2,379,450	388,165,781	163.13	108.6	108.4	108.6	107.4	108.6	3,592,479	108.05	0.37%
2017-02-21	0	163.3	163.2	163.3	161.0	164.0	2,029,478	329,481,430	162.35	108.2	108.1	108.2	106.6	108.6	3,064,094	107.53	0.12%
2017-02-20	0	163.1	163.0	163.1	162.1	163.4	1,583,685	257,752,268	162.75	108.0	108.0	108.0	107.4	108.2	2,391,038	107.80	-0.24%
2017-02-17	0	163.5	163.4	163.5	162.9	164.4	937,660	153,276,746	163.47	108.3	108.2	108.3	107.9	108.9	1,415,673	108.27	-0.49%
2017-02-16	0	164.3	164.2	164.3	162.2	164.3	1,555,781	254,381,761	163.51	108.8	108.8	108.8	107.4	108.8	2,348,909	108.30	0.12%
2017-02-15	0	164.1	164.0	164.1	162.1	164.2	1,758,086	287,739,246	163.67	108.7	108.6	108.7	107.4	108.8	2,654,348	108.40	0.55%
2017-02-14	0	163.2	163.0	163.2	161.4	163.6	1,869,992	304,471,958	162.82	108.1	108.0	108.1	106.9	108.4	2,823,303	107.84	0.99%
2017-02-13	0	161.6	161.5	161.6	161.0	161.9	1,133,972	182,947,565	161.33	107.0	107.0	107.0	106.6	107.2	1,712,064	106.86	0.25%
2017-02-10	0	161.2	161.1	161.2	159.5	161.5	1,842,501	296,878,819	161.13	106.8	106.7	106.8	105.6	107.0	2,781,797	106.72	1.07%
2017-02-09	0	159.5	159.5	159.6	159.5	160.4	2,150,278	343,840,141	159.90	105.6	105.6	105.7	105.6	106.2	3,246,477	105.91	-0.31%
2017-02-08	0	160.0	160.0	160.1	159.7	161.0	1,558,130	249,423,150	160.08	106.0	106.0	106.0	105.8	106.6	2,352,455	106.03	-0.62%
2017-02-07	0	161.0	161.0	161.1	159.3	161.0	1,073,038	172,353,646	160.62	106.6	106.6	106.7	105.5	106.6	1,620,066	106.39	0.00%
2017-02-06	0	161.0	160.9	161.0	159.8	161.0	1,169,618	187,817,287	160.58	106.6	106.6	106.6	105.8	106.6	1,765,882	106.36	1.07%
2017-02-03	0	159.3	159.2	159.3	158.1	159.9	836,406	133,184,130	159.23	105.5	105.4	105.5	104.7	105.9	1,262,801	105.47	0.19%
2017-02-02	0	159.0	159.0	159.1	158.2	160.0	1,075,185	170,873,129	158.92	105.3	105.3	105.4	104.8	106.0	1,623,308	105.26	-0.56%
2017-02-01	0	159.9	159.6	159.9	156.6	159.9	1,368,220	217,068,682	158.65	105.9	105.7	105.9	103.7	105.9	2,065,730	105.08	0.63%
2017-01-27	0	158.9	158.6	158.9	157.0	158.9	745,055	117,891,378	158.23	105.2	105.0	105.2	104.0	105.2	1,124,880	104.80	0.89%
2017-01-26	0	157.5	157.4	157.5	155.9	157.5	1,578,930	247,716,919	156.89	104.3	104.3	104.3	103.3	104.3	2,383,859	103.91	1.09%
2017-01-25	0	155.8	155.7	155.8	154.3	156.5	1,242,676	193,325,449	155.57	103.2	103.1	103.2	102.2	103.7	1,876,185	103.04	0.52%
2017-01-24	0	155.0	154.7	155.0	153.5	155.0	1,221,739	188,685,216	154.44	102.7	102.5	102.7	101.7	102.7	1,844,574	102.29	0.52%
2017-01-23	0	154.2	154.1	154.2	152.6	154.8	1,178,823	181,320,570	153.81	102.1	102.1	102.1	101.1	102.5	1,779,780	101.88	1.11%
2017-01-20	0	152.5	152.5	152.6	151.8	153.0	840,972	128,340,949	152.61	101.0	101.0	101.1	100.5	101.3	1,269,694	101.08	-0.26%
2017-01-19	0	152.9	152.8	152.9	151.1	152.9	846,587	129,095,796	152.49	101.3	101.2	101.3	100.1	101.3	1,278,172	101.00	0.13%
2017-01-18	0	152.7	152.7	152.8	149.3	153.0	2,305,349	351,366,021	152.41	101.1	101.1	101.2	98.89	101.3	3,480,602	100.95	2.14%
2017-01-17	0	149.5	149.5	149.6	148.5	150.0	450,706	67,389,076	149.52	99.02	99.02	99.09	98.36	99.35	680,473	99.033	-0.27%
2017-01-16	0	149.9	149.8	149.9	149.1	150.0	552,088	82,601,696	149.62	99.29	99.22	99.29	98.76	99.35	833,539	99.098	-0.07%
2017-01-13	0	150.0	149.9	150.0	147.5	150.0	1,122,608	167,943,302	149.60	99.35	99.29	99.35	97.70	99.35	1,694,907	99.087	0.54%
2017-01-12	0	149.2	149.1	149.2	148.6	149.8	1,002,321	149,432,992	149.09	98.82	98.76	98.82	98.42	99.22	1,513,298	98.747	-0.20%
2017-01-11	0	149.5	149.4	149.5	148.5	149.5	1,463,136	218,250,971	149.17	99.02	98.95	99.02	98.36	99.02	2,209,034	98.799	0.54%
2017-01-10	0	148.7	148.6	148.7	148.3	149.0	1,549,599	230,445,457	148.71	98.49	98.42	98.49	98.23	98.69	2,339,575	98.499	-0.07%
2017-01-09	0	148.8	148.7	148.8	147.7	148.8	875,310	129,742,000	148.22	98.56	98.49	98.56	97.83	98.56	1,321,538	98.175	0.40%
2017-01-06	0	148.2	148.1	148.2	147.5	149.0	1,094,818	162,071,623	148.04	98.16	98.09	98.16	97.70	98.69	1,652,950	98.050	-0.13%
2017-01-05	0	148.4	148.4	148.5	146.5	148.4	2,009,121	296,530,713	147.59	98.29	98.29	98.36	97.03	98.29	3,033,359	97.757	1.99%
2017-01-04	0	145.5	145.5	145.6	145.1	147.3	806,018	117,485,511	145.76	96.37	96.37	96.44	96.11	97.56	1,216,921	96.543	-0.89%
2017-01-03	0	146.8	146.7	146.8	144.3	146.9	729,386	106,643,370	146.21	97.23	97.17	97.23	95.58	97.30	1,101,223	96.841	1.73%
2016-12-30	0	144.3	144.3	144.7	143.3	145.7	1,036,235	149,756,752	144.52	95.58	95.58	95.84	94.91	96.50	1,564,501	95.722	0.77%
2016-12-29	0	143.2	143.2	143.6	142.1	144.0	1,083,504	155,161,159	143.20	94.85	94.85	95.11	94.12	95.38	1,635,868	94.849	0.07%
2016-12-28	0	143.1	143.0	143.1	143.0	144.6	1,288,726	184,713,630	143.33	94.78	94.71	94.78	94.71	95.77	1,945,711	94.934	-0.56%
2016-12-23	0	143.9	143.9	144.1	143.2	145.6	1,052,695	151,729,911	144.13	95.31	95.31	95.44	94.85	96.44	1,589,353	95.466	-1.03%
2016-12-22	0	145.4	145.3	145.4	144.5	146.5	669,367	97,114,231	145.08	96.30	96.24	96.30	95.71	97.03	1,010,606	96.095	0.07%
2016-12-21	0	145.3	145.3	145.9	145.3	146.4	915,562	133,363,646	145.66	96.24	96.24	96.64	96.24	96.97	1,382,310	96.479	-0.55%
2016-12-20	0	146.1	145.8	146.1	145.1	146.4	770,967	112,446,352	145.85	96.77	96.57	96.77	96.11	96.97	1,164,001	96.603	0.34%
2016-12-19	0	145.6	145.2	145.6	145.0	146.9	742,455	108,063,173	145.55	96.44	96.17	96.44	96.04	97.30	1,120,954	96.403	-0.95%
2016-12-16	0	147.0	146.7	147.0	145.4	147.3	1,988,345	291,348,755	146.53	97.36	97.17	97.36	96.30	97.56	3,001,991	97.052	0.41%
2016-12-15	0	146.4	146.3	146.4	145.4	148.0	2,062,011	301,009,728	145.98	96.97	96.90	96.97	96.30	98.03	3,113,212	96.688	-0.41%
2016-12-14	0	147.0	146.9	147.0	146.0	147.5	1,144,597	167,930,625	146.72	97.36	97.30	97.36	96.70	97.70	1,728,106	97.176	0.07%
2016-12-13	0	146.9	146.8	146.9	144.5	147.1	1,506,868	220,655,795	146.43	97.30	97.23	97.30	95.71	97.43	2,275,060	96.989	-0.34%
2016-12-12	0	147.4	147.3	147.4	146.5	150.0	1,315,715	194,314,763	147.69	97.63	97.56	97.63	97.03	99.35	1,986,459	97.820	-0.41%
2016-12-09	0	148.0	147.9	148.0	147.5	150.0	1,402,777	207,873,340	148.19	98.03	97.96	98.03	97.70	99.35	2,117,904	98.150	-0.40%
2016-12-08	0	148.6	148.6	148.7	147.9	149.7	1,860,099	276,403,236	148.60	98.42	98.42	98.49	97.96	99.15	2,808,366	98.421	0.81%
2016-12-07	0	147.4	147.4	147.5	146.8	148.5	1,459,556	215,053,886	147.34	97.63	97.63	97.70	97.23	98.36	2,203,629	97.591	0.14%
2016-12-06	0	147.2	147.2	147.6	145.9	147.7	2,533,434	372,323,195	146.96	97.50	97.50	97.76	96.64	97.83	3,824,963	97.340	0.75%
2016-12-05	0	146.1	146.0	146.1	144.8	147.0	782,464	114,077,022	145.79	96.77	96.70	96.77	95.91	97.36	1,181,359	96.564	0.21%
2016-12-02	0	145.8	145.6	145.8	144.8	146.5	1,591,587	232,050,003	145.80	96.57	96.44	96.57	95.91	97.03	2,402,968	96.568	-0.27%
2016-12-01	0	146.2	146.2	146.3	145.8	147.1	1,253,057	183,337,352	146.31	96.83	96.83	96.90	96.57	97.43	1,891,858	96.909	-0.54%
2016-11-30	0	147.0	146.4	147.0	145.6	147.8	2,580,742	378,419,123	146.63	97.36	96.97	97.36	96.44	97.89	3,896,389	97.120	0.41%
2016-11-29	0	146.4	146.3	146.4	145.9	147.2	1,277,227	187,391,989	146.72	96.97	96.90	96.97	96.64	97.50	1,928,350	97.177	-0.27%
2016-11-28	0	146.8	146.7	146.8	146.5	148.5	975,065	143,718,287	147.39	97.23	97.17	97.23	97.03	98.36	1,472,147	97.625	-0.68%
2016-11-25	0	147.8	147.7	147.8	146.8	148.5	973,744	143,662,574	147.54	97.89	97.83	97.89	97.23	98.36	1,470,153	97.719	0.54%
2016-11-24	0	147.0	146.8	147.0	144.6	147.0	1,209,736	177,148,893	146.44	97.36	97.23	97.36	95.77	97.36	1,826,452	96.991	0.75%
2016-11-23	0	145.9	145.9	146.3	145.1	146.5	552,521	80,714,020	146.08	96.64	96.64	96.90	96.11	97.03	834,193	96.757	-0.27%
2016-11-22	0	146.3	146.2	146.3	144.6	146.3	1,104,847	161,064,287	145.78	96.90	96.83	96.90	95.77	96.90	1,668,091	96.556	0.90%
2016-11-21	0	145.0	144.9	145.0	144.0	145.4	1,302,742	188,816,070	144.94	96.04	95.97	96.04	95.38	96.30	1,966,872	95.998	0.00%
2016-11-18	0	145.0	144.9	145.0	142.5	145.0	692,904	99,964,678	144.27	96.04	95.97	96.04	94.38	96.04	1,046,142	95.556	1.12%
2016-11-17	0	143.4	143.3	143.4	142.3	144.8	1,229,506	175,926,624	143.09	94.98	94.91	94.98	94.25	95.91	1,856,301	94.773	0.07%
2016-11-16	0	143.3	143.3	143.6	143.3	146.5	1,670,675	241,563,134	144.59	94.91	94.91	95.11	94.91	97.03	2,522,375	95.768	-2.18%
2016-11-15	0	146.5	146.5	146.6	143.7	146.5	3,310,105	482,675,474	145.82	97.03	97.03	97.10	95.18	97.03	4,997,576	96.582	2.09%
2016-11-14	0	143.5	143.4	143.5	141.4	144.7	1,878,952	268,230,785	142.76	95.05	94.98	95.05	93.66	95.84	2,836,830	94.553	0.49%
2016-11-11	0	142.8	142.7	142.8	140.5	142.8	1,913,216	271,726,837	142.03	94.58	94.52	94.58	93.06	94.58	2,888,562	94.070	0.92%
2016-11-10	0	141.5	141.4	141.5	140.5	142.2	1,473,444	208,149,828	141.27	93.72	93.66	93.72	93.06	94.19	2,224,597	93.567	2.09%
2016-11-09	0	138.6	138.6	138.7	136.2	141.5	2,751,937	379,376,606	137.86	91.80	91.80	91.87	90.21	93.72	4,154,858	91.309	-1.00%
2016-11-08	0	140.0	139.9	140.0	139.6	140.7	653,803	91,603,588	140.11	92.73	92.66	92.73	92.46	93.19	987,108	92.800	0.07%
2016-11-07	0	139.9	139.9	140.3	139.5	141.5	1,027,597	144,059,601	140.19	92.66	92.66	92.93	92.40	93.72	1,551,460	92.854	-0.92%
2016-11-04	0	141.2	141.1	141.2	140.0	141.3	694,428	97,813,121	140.85	93.52	93.46	93.52	92.73	93.59	1,048,443	93.294	0.50%
2016-11-03	0	140.5	140.5	140.6	140.3	141.4	656,939	92,511,498	140.82	93.06	93.06	93.13	92.93	93.66	991,843	93.272	0.14%
2016-11-02	0	140.3	140.3	140.4	139.8	140.9	632,975	88,764,993	140.23	92.93	92.93	92.99	92.60	93.32	955,662	92.883	-0.85%
2016-11-01	0	141.5	141.5	141.6	140.7	142.5	1,298,928	183,944,419	141.61	93.72	93.72	93.79	93.19	94.38	1,961,114	93.796	1.00%
2016-10-31	0	140.1	140.1	140.4	138.3	141.0	1,390,198	194,845,521	140.16	92.79	92.79	92.99	91.60	93.39	2,098,912	92.832	0.79%
2016-10-28	0	139.0	139.0	139.1	138.6	140.5	967,967	134,802,039	139.26	92.07	92.07	92.13	91.80	93.06	1,461,431	92.240	-0.64%
2016-10-27	0	139.9	139.9	140.0	139.2	141.1	1,023,762	143,140,497	139.82	92.66	92.66	92.73	92.20	93.46	1,545,670	92.607	-0.85%
2016-10-26	0	141.1	141.0	141.1	140.6	142.2	716,376	101,055,898	141.07	93.46	93.39	93.46	93.13	94.19	1,081,580	93.434	-1.12%
2016-10-25	0	142.7	142.6	142.8	141.8	143.0	778,498	110,829,752	142.36	94.52	94.45	94.58	93.92	94.71	1,175,372	94.293	-0.21%
2016-10-24	0	143.0	142.9	143.0	140.6	143.0	1,873,261	266,516,510	142.27	94.71	94.65	94.71	93.13	94.71	2,828,238	94.234	1.42%
2016-10-20	0	141.0	141.0	141.1	140.6	141.6	737,915	104,046,686	141.00	93.39	93.39	93.46	93.13	93.79	1,114,100	93.391	0.14%
2016-10-19	0	140.8	140.7	140.8	140.0	141.4	460,877	64,859,560	140.73	93.26	93.19	93.26	92.73	93.66	695,829	93.212	-0.42%
2016-10-18	0	141.4	141.2	141.4	140.2	141.8	1,066,505	150,283,046	140.91	93.66	93.52	93.66	92.86	93.92	1,610,203	93.332	0.71%
2016-10-17	0	141.5	141.2	141.5	140.2	141.5	1,440,718	203,062,514	140.95	92.99	92.80	92.99	92.14	92.99	2,192,229	92.628	0.35%
2016-10-14	0	141.0	140.9	141.0	139.5	141.0	527,004	73,984,487	140.39	92.66	92.60	92.66	91.68	92.66	801,901	92.261	1.15%
2016-10-13	0	139.4	139.4	139.6	139.4	141.4	1,225,477	171,958,979	140.32	91.61	91.61	91.74	91.61	92.93	1,864,714	92.217	-0.92%
2016-10-12	0	140.7	140.6	140.7	139.2	140.9	1,180,922	165,565,929	140.20	92.47	92.40	92.47	91.48	92.60	1,796,918	92.139	0.79%
2016-10-11	0	139.6	139.6	139.7	139.1	142.0	1,481,712	207,558,599	140.08	91.74	91.74	91.81	91.42	93.32	2,254,607	92.060	-1.27%
2016-10-07	0	141.4	141.4	141.5	140.7	141.8	924,410	130,602,506	141.28	92.93	92.93	92.99	92.47	93.19	1,406,603	92.850	0.07%
2016-10-06	0	141.3	141.2	141.3	140.0	141.5	1,395,633	196,604,118	140.87	92.86	92.80	92.86	92.01	92.99	2,123,627	92.579	1.22%
2016-10-05	0	139.6	139.6	139.7	138.1	140.5	1,084,996	151,524,986	139.65	91.74	91.74	91.81	90.76	92.34	1,650,955	91.780	-0.21%
2016-10-04	0	139.9	139.8	139.9	138.3	139.9	985,559	137,307,310	139.32	91.94	91.88	91.94	90.89	91.94	1,499,649	91.560	0.29%
2016-10-03	0	139.5	139.4	139.5	138.8	140.0	843,137	117,656,804	139.55	91.68	91.61	91.68	91.22	92.01	1,282,936	91.709	0.72%
2016-09-30	0	138.5	138.5	138.6	138.0	139.6	1,249,663	173,415,592	138.77	91.02	91.02	91.09	90.69	91.74	1,901,516	91.199	-1.07%
2016-09-29	0	140.0	139.9	140.0	138.7	140.3	711,706	99,348,216	139.59	92.01	91.94	92.01	91.15	92.20	1,082,948	91.739	0.07%
2016-09-28	0	139.9	139.8	139.9	138.4	139.9	808,701	112,587,490	139.22	91.94	91.88	91.94	90.96	91.94	1,230,538	91.495	0.65%
2016-09-27	0	139.0	138.9	139.0	138.0	139.7	1,116,425	155,264,157	139.07	91.35	91.28	91.35	90.69	91.81	1,698,778	91.398	-0.36%
2016-09-26	0	139.5	139.5	139.6	138.9	139.9	779,688	108,720,340	139.44	91.68	91.68	91.74	91.28	91.94	1,186,391	91.640	0.22%
2016-09-23	0	139.2	139.2	139.5	138.6	140.4	1,000,892	139,661,098	139.54	91.48	91.48	91.68	91.09	92.27	1,522,980	91.703	-0.57%
2016-09-22	0	140.0	139.9	140.0	139.5	140.3	1,080,084	151,172,016	139.96	92.01	91.94	92.01	91.68	92.20	1,643,480	91.983	0.29%
2016-09-21	0	139.6	139.5	139.6	138.8	140.5	615,892	85,938,368	139.53	91.74	91.68	91.74	91.22	92.34	937,155	91.701	0.14%
2016-09-20	0	139.4	139.3	139.4	138.5	139.8	880,157	122,505,076	139.19	91.61	91.55	91.61	91.02	91.88	1,339,267	91.472	-0.21%
2016-09-19	0	139.7	139.6	139.7	138.4	140.2	1,657,042	230,806,755	139.29	91.81	91.74	91.81	90.96	92.14	2,521,393	91.539	0.65%
2016-09-15	0	138.8	138.6	138.8	137.9	138.9	1,784,016	246,611,116	138.23	91.22	91.09	91.22	90.63	91.28	2,714,599	90.846	0.51%
2016-09-14	0	138.1	138.1	138.2	138.0	139.8	1,574,786	218,196,027	138.56	90.76	90.76	90.82	90.69	91.88	2,396,230	91.058	0.07%
2016-09-13	0	138.0	138.0	138.1	138.0	140.8	1,762,645	245,317,824	139.18	90.69	90.69	90.76	90.69	92.53	2,682,081	91.465	-0.58%
2016-09-12	0	138.8	138.8	138.9	137.8	140.3	2,889,890	402,564,847	139.30	91.22	91.22	91.28	90.56	92.20	4,397,322	91.548	-1.14%
2016-09-09	0	140.4	140.3	140.4	138.6	140.6	2,939,510	410,839,202	139.76	92.27	92.20	92.27	91.09	92.40	4,472,825	91.852	1.15%
2016-09-08	0	138.8	138.7	138.8	137.7	138.8	1,120,178	154,929,179	138.31	91.22	91.15	91.22	90.50	91.22	1,704,488	90.895	0.22%
2016-09-07	0	138.5	138.4	138.5	137.6	138.5	1,067,230	147,350,134	138.07	91.02	90.96	91.02	90.43	91.02	1,623,921	90.737	0.65%
2016-09-06	0	137.6	137.6	137.7	137.0	138.0	889,661	122,538,101	137.74	90.43	90.43	90.50	90.04	90.69	1,353,728	90.519	0.15%
2016-09-05	0	137.4	137.3	137.4	136.0	137.9	927,727	127,441,206	137.37	90.30	90.23	90.30	89.38	90.63	1,411,651	90.278	0.29%
2016-09-02	0	137.0	136.9	137.0	135.7	137.0	1,500,589	204,838,611	136.51	90.04	89.97	90.04	89.18	90.04	2,283,330	89.710	1.11%
2016-09-01	0	135.5	135.4	135.5	134.7	135.9	1,184,305	160,464,390	135.49	89.05	88.98	89.05	88.52	89.31	1,802,065	89.045	-0.44%
2016-08-31	0	136.1	136.0	136.1	135.1	137.0	1,354,402	184,201,273	136.00	89.44	89.38	89.44	88.79	90.04	2,060,889	89.380	-0.37%
2016-08-30	0	136.6	136.5	136.6	135.5	136.9	1,580,981	215,198,394	136.12	89.77	89.71	89.77	89.05	89.97	2,405,657	89.455	0.81%
2016-08-29	0	135.5	135.3	135.5	134.6	135.7	491,445	66,531,410	135.38	89.05	88.92	89.05	88.46	89.18	747,794	88.970	0.22%
2016-08-26	0	135.2	135.2	135.5	135.2	135.8	474,447	64,316,829	135.56	88.85	88.85	89.05	88.85	89.25	721,929	89.090	-0.07%
2016-08-25	0	135.3	135.3	135.4	134.4	136.0	894,793	121,094,993	135.33	88.92	88.92	88.98	88.33	89.38	1,361,537	88.940	0.07%
2016-08-24	0	135.2	134.9	135.2	134.4	135.2	708,349	95,428,940	134.72	88.85	88.66	88.85	88.33	88.85	1,077,840	88.537	0.07%
2016-08-23	0	135.1	135.1	135.3	134.9	135.6	686,707	92,828,194	135.18	88.79	88.79	88.92	88.66	89.12	1,044,909	88.839	-0.44%
2016-08-22	0	135.7	135.6	135.7	134.7	135.9	648,881	87,763,548	135.25	89.18	89.12	89.18	88.52	89.31	987,352	88.888	-0.07%
2016-08-19	0	135.8	135.7	135.8	134.2	136.4	1,084,885	146,729,124	135.25	89.25	89.18	89.25	88.20	89.64	1,650,786	88.884	-0.29%
2016-08-18	0	137.3	137.2	137.3	136.0	137.4	1,776,537	243,634,408	137.14	89.51	89.44	89.51	88.66	89.57	2,725,051	89.405	0.22%
2016-08-17	0	137.0	137.0	137.1	135.7	137.2	1,944,449	265,797,459	136.70	89.31	89.31	89.38	88.47	89.44	2,982,614	89.116	0.59%
2016-08-16	0	136.2	136.0	136.2	134.7	136.2	1,254,064	170,044,521	135.59	88.79	88.66	88.79	87.81	88.79	1,923,624	88.398	0.67%
2016-08-15	0	135.3	135.2	135.3	134.2	135.4	786,539	106,119,286	134.92	88.21	88.14	88.21	87.49	88.27	1,206,482	87.958	0.52%
2016-08-12	0	134.6	134.6	134.8	134.4	135.2	973,516	131,163,859	134.73	87.75	87.75	87.88	87.62	88.14	1,493,288	87.836	0.30%
2016-08-11	0	134.2	134.2	134.3	134.0	135.4	1,603,453	215,906,641	134.65	87.49	87.49	87.55	87.36	88.27	2,459,556	87.783	-0.30%
2016-08-10	0	134.6	134.6	134.7	134.0	135.6	1,206,857	162,867,695	134.95	87.75	87.75	87.81	87.36	88.40	1,851,212	87.979	0.15%
2016-08-09	0	134.4	134.3	134.4	133.8	135.8	2,245,800	301,485,642	134.24	87.62	87.55	87.62	87.23	88.53	3,444,859	87.518	-0.67%
2016-08-08	0	135.3	135.3	135.5	134.5	136.0	1,637,311	221,631,238	135.36	88.21	88.21	88.34	87.68	88.66	2,511,491	88.247	0.97%
2016-08-05	0	134.0	134.0	134.2	134.0	135.0	1,559,328	209,630,340	134.44	87.36	87.36	87.49	87.36	88.01	2,391,872	87.643	0.30%
2016-08-04	0	133.6	133.6	133.7	133.0	135.8	2,774,476	371,065,246	133.74	87.10	87.10	87.16	86.71	88.53	4,255,802	87.190	-1.11%
2016-08-03	0	135.1	135.1	135.3	135.0	136.5	2,395,037	324,804,431	135.62	88.08	88.08	88.21	88.01	88.99	3,673,776	88.412	-2.31%
2016-08-01	0	138.3	138.3	138.4	138.1	139.5	992,536	137,701,395	138.74	90.16	90.16	90.23	90.03	90.94	1,522,463	90.446	-0.14%
2016-07-29	0	138.5	137.9	138.5	137.3	139.1	1,598,291	220,718,524	138.10	90.29	89.90	90.29	89.51	90.68	2,451,638	90.029	-0.43%
2016-07-28	0	139.1	138.9	139.1	137.6	139.4	1,325,153	183,770,482	138.68	90.68	90.55	90.68	89.71	90.88	2,032,668	90.409	0.29%
2016-07-27	0	138.7	138.1	138.7	137.1	138.8	1,139,136	157,369,462	138.15	90.42	90.03	90.42	89.38	90.49	1,747,334	90.063	0.65%
2016-07-26	0	137.8	137.7	137.8	135.7	138.8	1,523,244	209,980,448	137.85	89.84	89.77	89.84	88.47	90.49	2,336,522	89.869	1.55%
2016-07-25	0	135.7	135.7	136.0	135.2	137.1	1,076,070	146,254,283	135.92	88.47	88.47	88.66	88.14	89.38	1,650,597	88.607	-0.95%
2016-07-22	0	137.0	136.6	137.0	135.5	137.2	918,820	125,613,382	136.71	89.31	89.05	89.31	88.34	89.44	1,409,389	89.126	0.00%
2016-07-21	0	137.0	136.7	137.2	136.5	137.9	1,133,535	155,424,035	137.11	89.31	89.12	89.44	88.99	89.90	1,738,743	89.389	0.44%
2016-07-20	0	136.4	136.5	136.8	135.2	136.8	1,173,690	159,895,536	136.23	88.92	88.99	89.18	88.14	89.18	1,800,337	88.814	0.59%
2016-07-19	0	135.6	135.4	135.7	134.1	135.8	782,136	105,757,477	135.22	88.40	88.27	88.47	87.42	88.53	1,199,728	88.151	0.00%
2016-07-18	0	135.6	135.5	135.7	134.2	135.9	1,222,158	165,392,171	135.33	88.40	88.34	88.47	87.49	88.60	1,874,683	88.224	0.97%
2016-07-15	0	134.3	134.0	134.6	133.3	134.6	1,628,852	218,218,170	133.97	87.55	87.36	87.75	86.90	87.75	2,498,516	87.339	0.07%
2016-07-14	0	134.2	134.2	134.3	133.1	134.4	1,871,782	250,547,142	133.85	87.49	87.49	87.55	86.77	87.62	2,871,149	87.264	0.60%
2016-07-13	0	133.4	133.4	133.6	133.0	133.7	1,678,977	224,007,009	133.42	86.97	86.97	87.10	86.71	87.16	2,575,403	86.979	0.53%
2016-07-12	0	132.7	132.7	132.8	131.8	133.2	2,339,129	309,813,523	132.45	86.51	86.51	86.58	85.92	86.84	3,588,018	86.347	0.08%
2016-07-11	0	132.6	132.5	132.6	132.4	133.8	1,089,041	144,565,685	132.75	86.45	86.38	86.45	86.32	87.23	1,670,493	86.541	0.68%
2016-07-08	0	131.7	131.4	131.5	131.0	132.7	878,605	115,580,503	131.55	85.86	85.66	85.73	85.40	86.51	1,347,703	85.761	-0.53%
2016-07-07	0	132.4	132.1	132.2	131.5	132.8	901,698	119,153,563	132.14	86.32	86.12	86.18	85.73	86.58	1,383,125	86.148	0.53%
2016-07-06	0	131.7	131.6	131.8	131.1	132.0	1,219,637	160,421,414	131.53	85.86	85.79	85.92	85.47	86.05	1,870,816	85.749	-0.90%
2016-07-05	0	132.9	132.6	133.0	132.5	133.5	1,627,148	216,507,369	133.06	86.64	86.45	86.71	86.38	87.03	2,495,902	86.745	-0.37%
2016-07-04	0	133.4	133.1	133.3	131.2	133.8	2,161,477	287,514,013	133.02	86.97	86.77	86.90	85.53	87.23	3,315,515	86.718	0.83%
2016-06-30	0	132.3	132.1	132.4	131.6	133.0	2,858,256	378,218,692	132.32	86.25	86.12	86.32	85.79	86.71	4,384,313	86.266	0.76%
2016-06-29	0	131.3	131.3	131.4	130.4	131.7	1,999,753	262,581,455	131.31	85.60	85.60	85.66	85.01	85.86	3,067,445	85.603	0.77%
2016-06-28	0	130.3	130.1	130.3	129.4	130.9	2,200,697	286,914,135	130.37	84.95	84.82	84.95	84.36	85.34	3,375,675	84.995	-0.31%
2016-06-27	0	130.7	130.6	130.8	129.0	131.2	2,127,252	277,801,511	130.59	85.21	85.14	85.27	84.10	85.53	3,263,017	85.136	0.69%
2016-06-24	0	129.8	129.9	130.0	127.6	133.6	5,438,114	702,988,864	129.27	84.62	84.69	84.75	83.19	87.10	8,341,588	84.275	-1.89%
2016-06-23	0	132.3	132.2	132.3	131.8	132.7	1,220,146	161,403,648	132.28	86.25	86.18	86.25	85.92	86.51	1,871,597	86.238	-0.08%
2016-06-22	0	132.4	132.1	132.4	131.4	133.0	1,299,917	172,028,699	132.34	86.32	86.12	86.32	85.66	86.71	1,993,958	86.275	0.15%
2016-06-21	0	132.2	132.1	132.2	132.0	133.0	1,208,591	160,059,914	132.44	86.18	86.12	86.18	86.05	86.71	1,853,872	86.338	0.15%
2016-06-20	0	132.0	131.8	131.9	130.9	132.8	1,723,125	227,106,316	131.80	86.05	85.92	85.99	85.34	86.58	2,643,122	85.924	1.54%
2016-06-17	0	130.0	129.8	130.0	129.8	131.7	1,688,373	220,224,119	130.44	84.75	84.62	84.75	84.62	85.86	2,589,816	85.035	0.15%
2016-06-16	0	129.8	129.7	129.8	129.7	131.6	3,319,033	431,698,357	130.07	84.62	84.56	84.62	84.56	85.79	5,091,104	84.795	-1.52%
2016-06-15	0	131.8	131.6	131.7	131.5	132.7	2,566,733	338,795,442	131.99	85.92	85.79	85.86	85.73	86.51	3,937,142	86.051	-0.68%
2016-06-14	0	132.7	132.6	132.7	132.3	134.0	2,028,877	269,389,313	132.78	86.51	86.45	86.51	86.25	87.36	3,112,119	86.561	-0.82%
2016-06-13	0	133.8	133.6	133.7	133.0	136.8	2,284,461	305,826,775	133.87	87.23	87.10	87.16	86.71	89.18	3,504,162	87.275	-2.26%
2016-06-10	0	136.9	136.8	136.9	136.1	137.9	2,968,984	406,809,661	137.02	89.25	89.18	89.25	88.73	89.90	4,554,160	89.327	-2.14%
2016-06-08	0	139.9	139.9	140.0	139.1	141.4	1,425,502	199,994,919	140.30	91.20	91.20	91.27	90.68	92.18	2,186,595	91.464	-0.92%
2016-06-07	0	141.2	141.1	141.3	140.4	142.0	1,181,012	166,707,109	141.16	92.05	91.99	92.12	91.53	92.57	1,811,568	92.024	0.36%
2016-06-06	0	140.7	140.5	140.8	139.1	142.0	955,065	133,993,853	140.30	91.73	91.60	91.79	90.68	92.57	1,464,986	91.464	0.43%
2016-06-03	0	140.1	139.8	140.3	139.6	141.2	1,640,605	229,836,388	140.09	91.34	91.14	91.47	91.01	92.05	2,516,544	91.330	0.14%
2016-06-02	0	139.9	139.6	140.0	137.8	140.0	1,001,071	139,631,048	139.48	91.20	91.01	91.27	89.84	91.27	1,535,555	90.932	0.58%
2016-06-01	0	139.1	139.1	139.2	137.6	139.5	1,001,791	138,920,863	138.67	90.68	90.68	90.75	89.71	90.94	1,536,659	90.404	0.87%
2016-05-31	0	137.9	137.6	137.9	137.0	139.0	2,018,784	278,872,174	138.14	89.90	89.71	89.90	89.31	90.62	3,096,637	90.056	0.36%
2016-05-30	0	137.4	137.3	137.5	136.5	137.9	516,112	70,985,735	137.54	89.57	89.51	89.64	88.99	89.90	791,670	89.666	0.15%
2016-05-27	0	137.2	137.1	137.3	135.8	137.5	957,752	130,975,270	136.75	89.44	89.38	89.51	88.53	89.64	1,469,107	89.153	-0.07%
2016-05-26	0	137.3	137.0	137.3	135.3	137.4	988,745	135,257,632	136.80	89.51	89.31	89.51	88.21	89.57	1,516,648	89.182	0.15%
2016-05-25	0	137.1	136.7	137.1	134.9	137.8	1,551,986	212,290,699	136.79	89.38	89.12	89.38	87.95	89.84	2,380,610	89.175	2.62%
2016-05-24	0	133.6	133.3	133.6	132.4	134.2	791,388	105,371,272	133.15	87.10	86.90	87.10	86.32	87.49	1,213,920	86.803	0.15%
2016-05-23	0	133.4	133.2	133.6	133.0	134.2	499,695	66,674,064	133.43	86.97	86.84	87.10	86.71	87.49	766,488	86.986	-0.97%
2016-05-20	0	134.7	134.8	134.9	132.4	134.9	1,124,402	151,112,790	134.39	87.81	87.88	87.95	86.32	87.95	1,724,734	87.615	1.74%
2016-05-19	0	132.4	132.4	132.5	132.1	134.3	868,816	115,601,772	133.06	86.32	86.32	86.38	86.12	87.55	1,332,687	86.743	-0.30%
2016-05-18	0	132.8	132.5	132.9	131.8	133.0	1,304,682	172,699,244	132.37	86.58	86.38	86.64	85.92	86.71	2,001,267	86.295	-0.67%
2016-05-17	0	133.7	133.6	133.7	132.1	133.8	1,169,611	155,555,145	133.00	87.16	87.10	87.16	86.12	87.23	1,794,080	86.705	1.60%
2016-05-16	0	132.7	132.7	132.8	132.0	134.2	1,041,835	138,352,582	132.80	85.79	85.79	85.86	85.34	86.76	1,611,441	85.856	0.08%
2016-05-13	0	132.6	132.6	132.8	131.8	135.2	2,678,269	355,558,427	132.76	85.73	85.73	85.86	85.21	87.41	4,142,568	85.830	-2.00%
2016-05-12	0	135.3	135.0	135.1	135.0	137.3	2,105,851	285,050,123	135.36	87.47	87.28	87.35	87.28	88.77	3,257,190	87.514	-1.31%
2016-05-11	0	137.1	137.0	137.2	135.7	138.0	1,699,705	232,288,920	136.66	88.64	88.57	88.70	87.73	89.22	2,628,991	88.357	-0.15%
2016-05-10	0	137.3	137.2	137.3	136.5	138.3	1,013,773	139,521,524	137.63	88.77	88.70	88.77	88.25	89.41	1,568,037	88.978	-0.36%
2016-05-09	0	137.8	137.7	137.8	137.2	138.8	825,111	113,876,122	138.01	89.09	89.03	89.09	88.70	89.74	1,276,227	89.229	0.51%
2016-05-06	0	137.1	137.1	137.3	137.0	139.4	1,494,404	205,913,647	137.79	88.64	88.64	88.77	88.57	90.13	2,311,445	89.084	-1.37%
2016-05-05	0	139.0	138.9	139.0	138.3	139.6	852,801	118,532,006	138.99	89.87	89.80	89.87	89.41	90.25	1,319,056	89.861	0.14%
2016-05-04	0	138.8	138.7	138.9	138.4	139.9	892,233	123,838,266	138.80	89.74	89.67	89.80	89.48	90.45	1,380,047	89.735	-0.14%
2016-05-03	0	139.0	139.0	139.2	138.4	141.4	1,524,095	212,532,742	139.45	89.87	89.87	90.00	89.48	91.42	2,357,369	90.157	-1.42%
2016-04-29	0	141.0	141.0	141.3	141.0	143.0	1,256,235	177,851,790	141.58	91.16	91.16	91.35	91.16	92.45	1,943,061	91.532	-2.29%
2016-04-28	0	144.3	144.1	144.3	142.3	144.5	2,141,752	308,425,097	144.01	93.29	93.16	93.29	92.00	93.42	3,312,719	93.103	1.48%
2016-04-27	0	142.2	142.0	142.2	141.4	143.0	1,176,426	167,257,998	142.17	91.94	91.81	91.94	91.42	92.45	1,819,617	91.919	0.49%
2016-04-26	0	141.5	141.2	141.7	140.4	142.0	898,897	126,960,505	141.24	91.48	91.29	91.61	90.77	91.81	1,390,354	91.315	0.57%
2016-04-25	0	140.7	140.6	140.9	139.1	141.3	694,260	97,470,654	140.40	90.97	90.90	91.10	89.93	91.35	1,073,835	90.769	0.00%
2016-04-22	0	140.7	140.5	140.8	140.1	141.9	944,565	132,856,940	140.65	90.97	90.84	91.03	90.58	91.74	1,460,990	90.936	-0.92%
2016-04-21	0	142.0	141.9	142.0	140.5	142.0	987,004	139,547,721	141.39	91.81	91.74	91.81	90.84	91.81	1,526,632	91.409	0.92%
2016-04-20	0	140.7	140.5	140.7	140.4	141.5	1,720,045	242,382,283	140.92	90.97	90.84	90.97	90.77	91.48	2,660,451	91.106	0.29%
2016-04-19	0	140.3	140.0	140.2	139.4	140.5	1,167,550	163,555,843	140.08	90.71	90.51	90.64	90.13	90.84	1,805,889	90.568	0.94%
2016-04-18	0	139.0	138.9	139.1	137.7	139.5	696,948	96,782,101	138.87	89.87	89.80	89.93	89.03	90.19	1,077,993	89.780	-0.14%
2016-04-15	0	139.2	139.2	139.3	138.6	140.0	842,931	117,483,185	139.37	90.00	90.00	90.06	89.61	90.51	1,303,790	90.109	0.29%
2016-04-14	0	138.8	138.8	139.2	137.7	139.7	1,785,716	248,208,885	139.00	89.74	89.74	90.00	89.03	90.32	2,762,027	89.865	0.73%
2016-04-13	0	137.8	137.8	137.9	136.5	138.2	1,743,796	239,581,009	137.39	89.09	89.09	89.16	88.25	89.35	2,697,188	88.826	1.77%
2016-04-12	0	135.4	135.3	135.6	135.0	136.2	718,702	97,504,346	135.67	87.54	87.47	87.67	87.28	88.06	1,111,640	87.712	-0.07%
2016-04-11	0	135.5	135.5	135.6	133.6	136.5	761,957	102,961,138	135.13	87.60	87.60	87.67	86.38	88.25	1,178,544	87.363	1.19%
2016-04-08	0	133.9	134.0	134.2	133.2	134.5	1,034,890	138,435,250	133.77	86.57	86.63	86.76	86.12	86.96	1,600,699	86.484	-0.67%
2016-04-07	0	134.8	135.0	135.2	134.2	135.7	790,660	106,621,184	134.85	87.15	87.28	87.41	86.76	87.73	1,222,940	87.184	0.45%
2016-04-06	0	134.2	134.1	134.2	134.0	135.7	723,427	97,436,257	134.69	86.76	86.70	86.76	86.63	87.73	1,118,949	87.078	-0.30%
2016-04-05	0	134.6	134.3	134.8	134.2	140.0	1,813,479	245,948,748	135.62	87.02	86.83	87.15	86.76	90.51	2,804,969	87.683	-0.81%
2016-04-01	0	135.7	135.4	135.5	135.0	136.8	907,908	123,212,129	135.71	87.73	87.54	87.60	87.28	88.44	1,404,292	87.740	-1.02%
2016-03-31	0	137.1	137.3	137.4	136.1	137.4	2,165,517	296,003,816	136.69	88.64	88.77	88.83	87.99	88.83	3,349,478	88.373	0.81%
2016-03-30	0	136.0	136.0	136.1	134.7	136.5	1,702,626	230,920,588	135.63	87.93	87.93	87.99	87.09	88.25	2,633,509	87.686	0.89%
2016-03-29	0	134.8	134.6	134.8	132.6	135.1	1,009,994	135,572,448	134.23	87.15	87.02	87.15	85.73	87.35	1,562,191	86.784	1.51%
2016-03-24	0	132.8	132.7	132.9	132.6	134.5	1,020,018	135,917,316	133.25	85.86	85.79	85.92	85.73	86.96	1,577,696	86.149	-0.45%
2016-03-23	0	133.4	133.3	133.5	132.4	133.8	1,081,654	143,936,421	133.07	86.25	86.18	86.31	85.60	86.50	1,673,030	86.033	-0.15%
2016-03-22	0	133.6	133.6	133.7	133.6	135.0	563,432	75,546,144	134.08	86.38	86.38	86.44	86.38	87.28	871,479	86.687	-0.45%
2016-03-21	0	134.2	134.1	134.3	133.5	136.0	1,099,690	147,679,582	134.29	86.76	86.70	86.83	86.31	87.93	1,700,927	86.823	-0.67%
2016-03-18	0	135.1	134.9	135.4	134.7	137.0	2,257,470	305,570,632	135.36	87.35	87.22	87.54	87.09	88.57	3,491,704	87.513	-0.59%
2016-03-17	0	135.9	135.8	136.0	133.5	136.0	3,462,413	468,328,867	135.26	87.86	87.80	87.93	86.31	87.93	5,355,430	87.449	2.49%
2016-03-16	0	132.6	132.6	133.0	132.2	133.9	1,124,114	149,603,998	133.09	85.73	85.73	85.99	85.47	86.57	1,738,705	86.043	0.08%
2016-03-15	0	132.5	132.4	132.6	131.7	132.7	869,416	114,896,236	132.15	85.66	85.60	85.73	85.15	85.79	1,344,755	85.440	0.00%
2016-03-14	0	132.5	132.5	132.6	131.5	132.7	991,096	131,021,580	132.20	85.66	85.66	85.73	85.02	85.79	1,532,961	85.470	0.84%
2016-03-11	0	131.4	131.2	131.5	131.0	132.0	1,119,540	147,209,923	131.49	84.95	84.82	85.02	84.69	85.34	1,731,630	85.012	0.46%
2016-03-10	0	130.8	130.6	130.8	130.2	132.5	821,571	107,842,477	131.26	84.57	84.44	84.57	84.18	85.66	1,270,751	84.865	-0.30%
2016-03-09	0	131.2	131.0	131.3	129.2	132.0	1,370,495	179,355,967	130.87	84.82	84.69	84.89	83.53	85.34	2,119,790	84.610	0.61%
2016-03-08	0	130.4	130.2	130.3	129.0	131.5	1,258,369	164,015,045	130.34	84.31	84.18	84.24	83.40	85.02	1,946,361	84.268	-0.61%
2016-03-07	0	131.2	131.1	131.4	130.7	132.0	2,047,628	268,755,347	131.25	84.82	84.76	84.95	84.50	85.34	3,167,135	84.858	-0.98%
2016-03-04	0	137.9	137.9	138.0	134.3	138.0	3,147,253	429,243,368	136.39	85.66	85.66	85.73	83.43	85.73	5,066,354	84.724	2.22%
2016-03-03	0	134.9	134.9	135.3	133.5	135.7	1,887,894	254,240,168	134.67	83.80	83.80	84.05	82.93	84.30	3,039,075	83.657	0.45%
2016-03-02	0	134.3	134.1	134.3	132.8	134.5	1,963,664	262,883,660	133.87	83.43	83.30	83.43	82.50	83.55	3,161,048	83.163	1.44%
2016-03-01	0	132.4	132.3	132.4	130.9	132.4	1,573,301	206,839,592	131.47	82.25	82.19	82.25	81.32	82.25	2,532,653	81.669	0.76%
2016-02-29	0	131.4	131.1	131.2	130.6	132.1	1,441,614	189,248,025	131.28	81.63	81.44	81.50	81.13	82.06	2,320,667	81.549	-0.53%
2016-02-26	0	132.1	132.1	132.2	130.3	132.4	2,400,649	315,808,188	131.55	82.06	82.06	82.12	80.94	82.25	3,864,493	81.720	1.62%
2016-02-25	0	130.0	130.0	130.1	129.9	131.5	2,233,736	290,756,312	130.17	80.76	80.76	80.82	80.69	81.69	3,595,801	80.860	-0.84%
2016-02-24	0	131.1	130.8	131.1	130.1	132.6	1,995,568	260,871,493	130.73	81.44	81.25	81.44	80.82	82.37	3,212,406	81.208	0.15%
2016-02-23	0	130.9	130.7	130.8	130.1	134.0	3,718,775	488,423,676	131.34	81.32	81.19	81.25	80.82	83.24	5,986,373	81.589	-2.68%
2016-02-22	0	134.5	134.2	134.3	126.3	136.0	5,081,834	669,723,199	131.79	83.55	83.37	83.43	78.46	84.48	8,180,584	81.867	6.49%
2016-02-19	0	126.3	126.4	126.6	126.0	127.3	717,404	90,703,815	126.43	78.46	78.52	78.64	78.27	79.08	1,154,856	78.541	-0.63%
2016-02-18	0	127.1	127.1	127.4	126.5	127.9	1,448,028	184,057,843	127.11	78.96	78.96	79.14	78.58	79.45	2,330,992	78.961	0.71%
2016-02-17	0	126.2	126.0	126.3	125.8	127.3	1,024,770	129,498,492	126.37	78.40	78.27	78.46	78.15	79.08	1,649,644	78.501	0.08%
2016-02-16	0	126.1	126.0	126.1	125.9	127.9	1,884,828	238,293,629	126.43	78.33	78.27	78.33	78.21	79.45	3,034,140	78.537	-0.32%
2016-02-15	0	126.5	126.4	126.6	125.0	127.3	2,173,681	274,567,465	126.31	78.58	78.52	78.64	77.65	79.08	3,499,127	78.467	1.93%
2016-02-12	0	124.1	124.1	124.2	122.2	125.0	2,275,667	282,420,201	124.10	77.09	77.09	77.15	75.91	77.65	3,663,301	77.094	-0.32%
2016-02-11	0	124.5	124.4	124.5	123.5	125.4	4,288,012	536,312,303	125.07	77.34	77.28	77.34	76.72	77.90	6,902,714	77.696	-3.49%
2016-02-05	0	129.0	128.7	129.0	127.0	129.4	2,377,311	305,493,845	128.50	80.14	79.95	80.14	78.89	80.38	3,826,924	79.828	0.70%
2016-02-04	0	128.1	128.0	128.2	127.8	129.6	2,610,595	336,278,696	128.81	79.58	79.51	79.64	79.39	80.51	4,202,458	80.020	0.55%
2016-02-03	0	127.4	127.1	127.4	123.8	128.4	2,569,582	325,541,390	126.69	79.14	78.96	79.14	76.91	79.76	4,136,436	78.701	-0.62%
2016-02-02	0	128.2	127.9	128.0	126.5	128.8	1,083,139	138,313,936	127.70	79.64	79.45	79.51	78.58	80.01	1,743,605	79.326	0.39%
2016-02-01	0	127.7	127.7	128.1	126.7	130.0	2,837,075	362,285,077	127.70	79.33	79.33	79.58	78.71	80.76	4,567,039	79.326	-0.62%
2016-01-29	0	128.5	128.3	128.5	122.7	128.7	2,736,030	346,693,911	126.71	79.83	79.70	79.83	76.22	79.95	4,404,379	78.716	3.55%
2016-01-28	0	124.1	124.1	124.4	122.1	124.4	2,105,464	259,324,702	123.17	77.09	77.09	77.28	75.85	77.28	3,389,313	76.512	2.06%
2016-01-27	0	121.6	121.5	121.6	121.5	124.7	1,859,540	227,832,021	122.52	75.54	75.48	75.54	75.48	77.46	2,993,432	76.111	-1.06%
2016-01-26	0	122.9	122.8	122.9	122.7	124.8	1,348,241	166,277,997	123.33	76.35	76.28	76.35	76.22	77.53	2,170,358	76.613	-2.15%
2016-01-25	0	125.6	125.2	125.6	123.3	126.0	3,649,679	455,069,209	124.69	78.02	77.78	78.02	76.59	78.27	5,875,144	77.457	2.20%
2016-01-22	0	122.9	122.9	123.2	121.4	123.4	3,098,857	380,138,396	122.67	76.35	76.35	76.53	75.41	76.66	4,988,447	76.204	1.24%
2016-01-21	0	121.4	121.3	121.4	121.1	127.0	3,830,091	472,428,075	123.35	75.41	75.35	75.41	75.23	78.89	6,165,566	76.624	-3.04%
2016-01-20	0	125.2	125.1	125.2	125.1	129.0	3,007,831	379,487,154	126.17	77.78	77.71	77.78	77.71	80.14	4,841,916	78.375	-3.02%
2016-01-19	0	129.1	129.1	129.4	126.9	131.4	2,635,783	337,723,633	128.13	80.20	80.20	80.38	78.83	81.63	4,243,005	79.595	-0.69%
2016-01-18	0	130.0	129.7	129.8	129.7	131.8	2,219,705	290,175,870	130.73	80.76	80.57	80.63	80.57	81.88	3,573,215	81.209	-1.74%
2016-01-15	0	132.3	132.2	132.4	132.2	134.3	1,087,899	144,280,104	132.62	82.19	82.12	82.25	82.12	83.43	1,751,267	82.386	-1.19%
2016-01-14	0	133.9	133.7	134.1	131.4	134.1	1,854,911	246,549,066	132.92	83.18	83.06	83.30	81.63	83.30	2,985,980	82.569	0.22%
2016-01-13	0	133.6	133.7	134.0	133.1	134.4	2,319,377	310,373,975	133.82	82.99	83.06	83.24	82.68	83.49	3,733,664	83.129	0.00%
2016-01-12	0	133.6	133.6	134.1	133.1	136.0	2,654,307	356,243,877	134.21	82.99	82.99	83.30	82.68	84.48	4,272,824	83.374	-1.11%
2016-01-11	0	135.1	135.0	135.1	135.0	137.8	1,561,422	212,061,434	135.81	83.93	83.86	83.93	83.86	85.60	2,513,530	84.368	-2.10%
2016-01-08	0	138.0	137.9	138.0	137.5	139.3	2,505,791	346,711,295	138.36	85.73	85.66	85.73	85.42	86.53	4,033,747	85.953	0.44%
2016-01-07	0	137.4	137.3	137.4	137.3	141.9	2,968,078	411,890,482	138.77	85.35	85.29	85.35	85.29	88.15	4,777,923	86.207	-3.44%
2016-01-06	0	142.3	142.2	142.3	141.7	145.5	1,801,440	256,354,747	142.31	88.40	88.34	88.40	88.02	90.39	2,899,904	88.401	-1.59%
2016-01-05	0	144.6	144.3	144.8	142.4	144.8	1,210,200	174,461,550	144.16	89.83	89.64	89.95	88.46	89.95	1,948,144	89.553	1.12%
2016-01-04	0	143.0	143.0	143.1	143.0	147.5	2,148,814	308,334,829	143.49	88.83	88.83	88.89	88.83	91.63	3,459,097	89.137	-3.05%
2015-12-31	0	147.5	147.9	148.2	147.2	148.9	300,317	44,503,901	148.19	91.63	91.88	92.06	91.44	92.50	483,441	92.056	-0.41%
2015-12-30	0	148.1	147.6	148.0	146.2	148.2	783,391	115,804,442	147.82	92.00	91.69	91.94	90.82	92.06	1,261,079	91.830	0.41%
2015-12-29	0	147.5	147.4	147.8	145.5	147.8	602,231	88,626,813	147.16	91.63	91.57	91.81	90.39	91.81	969,453	91.419	1.30%
2015-12-28	0	145.6	145.5	145.8	145.1	146.8	523,572	76,417,465	145.95	90.45	90.39	90.57	90.14	91.19	842,831	90.668	-0.82%
2015-12-24	0	146.8	146.8	147.2	146.6	147.8	602,180	88,660,352	147.23	91.19	91.19	91.44	91.07	91.81	969,371	91.462	0.27%
2015-12-23	0	146.4	146.0	146.5	144.7	147.0	696,228	101,715,478	146.10	90.94	90.70	91.01	89.89	91.32	1,120,767	90.755	0.83%
2015-12-22	0	145.2	144.9	145.3	144.0	145.3	456,681	66,031,908	144.59	90.20	90.01	90.26	89.45	90.26	735,151	89.821	0.76%
2015-12-21	0	144.1	144.0	144.3	144.0	145.5	647,664	93,593,435	144.51	89.52	89.45	89.64	89.45	90.39	1,042,590	89.770	-0.35%
2015-12-18	0	144.6	144.3	144.7	144.3	145.9	1,702,765	247,151,366	145.15	89.83	89.64	89.89	89.64	90.63	2,741,060	90.166	-1.77%
2015-12-17	0	147.2	147.0	147.2	143.8	148.0	2,126,063	310,144,891	145.88	91.44	91.32	91.44	89.33	91.94	3,422,473	90.620	2.51%
2015-12-16	0	143.6	143.4	143.8	143.2	144.2	800,187	114,901,094	143.59	89.21	89.08	89.33	88.96	89.58	1,288,117	89.201	-0.07%
2015-12-15	0	143.7	143.6	143.8	143.1	144.8	1,005,074	144,922,323	144.19	89.27	89.21	89.33	88.89	89.95	1,617,938	89.572	-0.48%
2015-12-14	0	144.4	144.4	144.6	141.3	144.6	1,702,149	244,030,205	143.37	89.70	89.70	89.83	87.78	89.83	2,740,069	89.060	0.42%
2015-12-11	0	143.8	143.9	144.0	142.6	144.5	1,214,113	174,565,950	143.78	89.33	89.39	89.45	88.58	89.76	1,954,443	89.318	0.07%
2015-12-10	0	143.7	143.6	143.8	142.5	144.1	1,157,397	166,236,418	143.63	89.27	89.21	89.33	88.52	89.52	1,863,143	89.224	0.28%
2015-12-09	0	143.3	143.1	143.5	141.0	144.5	1,875,418	269,011,041	143.44	89.02	88.89	89.14	87.59	89.76	3,018,992	89.106	0.56%
2015-12-08	0	142.5	142.5	142.7	141.5	143.3	1,636,903	232,578,985	142.08	88.52	88.52	88.65	87.90	89.02	2,635,038	88.264	-0.77%
2015-12-07	0	143.6	143.7	143.8	142.3	143.8	880,490	126,201,907	143.33	89.21	89.27	89.33	88.40	89.33	1,417,386	89.038	0.42%
2015-12-04	0	143.0	142.4	143.0	141.5	143.1	968,893	138,016,321	142.45	88.83	88.46	88.83	87.90	88.89	1,559,695	88.489	0.35%
2015-12-03	0	142.5	142.6	142.8	142.1	142.9	803,882	114,547,493	142.49	88.52	88.58	88.71	88.27	88.77	1,294,065	88.518	-0.42%
2015-12-02	0	143.1	143.1	143.2	142.2	143.4	1,103,182	157,648,981	142.90	88.89	88.89	88.96	88.34	89.08	1,775,869	88.773	0.63%
2015-12-01	0	142.2	142.3	142.5	140.1	143.8	1,350,461	191,822,568	142.04	88.34	88.40	88.52	87.03	89.33	2,173,932	88.238	1.21%
2015-11-30	0	140.5	140.2	140.5	139.9	142.4	2,913,437	410,206,261	140.80	87.28	87.09	87.28	86.91	88.46	4,689,964	87.465	-0.21%
2015-11-27	0	140.8	140.8	141.0	140.5	142.4	1,563,210	220,940,610	141.34	87.47	87.47	87.59	87.28	88.46	2,516,409	87.800	-0.98%
2015-11-26	0	142.2	142.1	142.2	141.9	144.6	972,305	139,366,810	143.34	88.34	88.27	88.34	88.15	89.83	1,565,188	89.042	0.49%
2015-11-25	0	141.5	141.3	141.8	141.2	143.1	1,108,299	157,544,871	142.15	87.90	87.78	88.09	87.71	88.89	1,784,107	88.305	-0.84%
2015-11-24	0	142.7	142.5	142.9	142.0	143.5	661,577	94,400,852	142.69	88.65	88.52	88.77	88.21	89.14	1,064,987	88.640	-0.70%
2015-11-23	0	143.7	143.7	143.9	142.6	144.2	941,291	134,827,806	143.24	89.27	89.27	89.39	88.58	89.58	1,515,262	88.980	-0.35%
2015-11-20	0	144.2	144.2	144.3	142.5	144.3	1,144,649	164,409,301	143.63	89.58	89.58	89.64	88.52	89.64	1,842,622	89.226	0.28%
2015-11-19	0	143.8	143.7	143.8	142.3	143.9	1,227,368	175,888,194	143.31	89.33	89.27	89.33	88.40	89.39	1,975,780	89.022	1.84%
2015-11-18	0	141.2	141.2	141.3	140.8	142.5	994,814	140,617,787	141.35	87.71	87.71	87.78	87.47	88.52	1,601,422	87.808	-0.84%
2015-11-17	0	142.4	142.3	142.4	141.2	142.5	1,135,933	161,450,144	142.13	88.46	88.40	88.46	87.71	88.52	1,828,591	88.292	1.64%
2015-11-16	0	140.1	140.0	140.1	139.6	141.9	1,616,296	226,765,809	140.30	87.03	86.97	87.03	86.72	88.15	2,601,865	87.155	-1.06%
2015-11-13	0	141.6	141.5	141.6	141.5	143.5	1,124,695	159,603,969	141.91	87.96	87.90	87.96	87.90	89.14	1,810,500	88.155	-2.14%
2015-11-12	0	144.7	144.6	144.8	141.5	145.0	1,729,713	247,639,242	143.17	89.89	89.83	89.95	87.90	90.07	2,784,440	88.937	1.69%
2015-11-11	0	142.3	142.1	142.3	141.0	143.5	856,639	122,060,936	142.49	88.40	88.27	88.40	87.59	89.14	1,378,992	88.515	0.71%
2015-11-10	0	141.3	141.0	141.3	141.0	142.8	1,767,997	249,963,325	141.38	87.78	87.59	87.78	87.59	88.71	2,846,069	87.828	-0.91%
2015-11-09	0	142.6	142.5	142.8	141.1	144.5	1,152,923	164,822,548	142.96	88.58	88.52	88.71	87.65	89.76	1,855,941	88.808	0.42%
2015-11-06	0	142.0	141.9	142.1	141.6	143.2	1,084,651	154,027,602	142.01	88.21	88.15	88.27	87.96	88.96	1,746,039	88.215	-0.98%
2015-11-05	0	143.4	143.4	143.7	143.2	145.2	1,468,773	211,605,023	144.07	89.08	89.08	89.27	88.96	90.20	2,364,387	89.497	-1.04%
2015-11-04	0	144.9	144.6	144.7	142.5	147.4	2,114,087	307,328,998	145.37	90.01	89.83	89.89	88.52	91.57	3,403,194	90.306	0.91%
2015-11-03	0	143.6	143.8	143.9	141.5	144.0	1,191,175	170,536,332	143.17	89.21	89.33	89.39	87.90	89.45	1,917,518	88.936	1.70%
2015-11-02	0	141.2	141.0	141.2	140.1	142.3	732,050	103,202,140	140.98	87.71	87.59	87.71	87.03	88.40	1,178,432	87.576	-0.98%
2015-10-30	0	142.6	142.2	142.4	142.2	144.3	877,858	125,466,229	142.92	88.58	88.34	88.46	88.34	89.64	1,413,150	88.785	-0.49%
2015-10-29	0	143.3	143.2	143.4	143.1	144.7	1,290,202	185,629,801	143.88	89.02	88.96	89.08	88.89	89.89	2,076,929	89.377	-0.97%
2015-10-28	0	144.7	144.4	144.8	143.8	145.0	803,206	116,159,892	144.62	89.89	89.70	89.95	89.33	90.07	1,292,977	89.839	0.00%
2015-10-27	0	144.7	144.6	144.9	143.1	145.0	914,962	132,097,819	144.38	89.89	89.83	90.01	88.89	90.07	1,472,878	89.687	0.91%
2015-10-26	0	143.4	143.2	143.4	143.2	145.0	857,755	123,472,617	143.95	89.08	88.96	89.08	88.96	90.07	1,380,788	89.422	-0.90%
2015-10-23	0	144.7	144.5	144.6	143.2	144.8	1,323,383	190,933,737	144.28	89.89	89.76	89.83	88.96	89.95	2,130,342	89.626	1.47%
2015-10-22	0	142.6	142.6	142.7	141.3	143.7	1,036,114	147,952,006	142.80	88.58	88.58	88.65	87.78	89.27	1,667,905	88.705	0.49%
2015-10-20	0	141.9	141.8	142.2	141.5	143.0	1,240,587	176,636,551	142.38	88.15	88.09	88.34	87.90	88.83	1,997,060	88.448	0.00%
2015-10-19	0	141.9	141.9	142.0	141.3	142.9	993,038	140,972,495	141.96	88.15	88.15	88.21	87.78	88.77	1,598,563	88.187	0.28%
2015-10-16	0	142.6	142.5	142.6	141.6	143.3	2,595,030	369,484,004	142.38	87.90	87.84	87.90	87.28	88.33	4,209,876	87.766	0.64%
2015-10-15	0	141.7	141.5	141.9	140.3	142.4	1,994,954	282,349,304	141.53	87.35	87.22	87.47	86.48	87.78	3,236,382	87.242	0.85%
2015-10-14	0	140.5	140.3	140.4	139.2	141.2	1,637,056	229,861,192	140.41	86.61	86.48	86.54	85.80	87.04	2,655,770	86.552	0.64%
2015-10-13	0	139.6	139.5	139.6	139.4	141.0	2,671,880	374,168,766	140.04	86.05	85.99	86.05	85.93	86.91	4,334,549	86.322	-1.27%
2015-10-12	0	141.4	141.3	141.5	141.0	142.1	2,599,637	367,574,064	141.39	87.16	87.10	87.22	86.91	87.59	4,217,350	87.158	-0.63%
2015-10-09	0	142.3	142.0	142.4	142.0	144.0	1,222,453	174,900,422	143.07	87.72	87.53	87.78	87.53	88.76	1,983,166	88.193	0.28%
2015-10-08	0	141.9	141.9	142.3	141.8	145.0	2,065,528	294,626,968	142.64	87.47	87.47	87.72	87.41	89.38	3,350,873	87.925	-2.47%
2015-10-07	0	145.5	145.2	145.3	141.6	146.0	1,776,235	255,142,727	143.64	89.69	89.50	89.57	87.28	90.00	2,881,558	88.543	3.05%
2015-10-06	0	141.2	141.0	141.1	141.0	147.0	1,395,942	198,707,049	142.35	87.04	86.91	86.98	86.91	90.61	2,264,615	87.744	-1.88%
2015-10-05	0	143.9	143.8	143.9	142.2	144.1	1,411,973	202,291,764	143.27	88.70	88.64	88.70	87.65	88.83	2,290,622	88.313	1.70%
2015-10-02	0	141.5	141.4	141.5	139.6	141.9	1,899,273	267,197,106	140.68	87.22	87.16	87.22	86.05	87.47	3,081,161	86.720	1.65%
2015-09-30	0	139.2	139.2	139.4	138.5	140.9	3,349,909	467,762,317	139.63	85.80	85.80	85.93	85.37	86.85	5,434,504	86.073	-0.22%
2015-09-29	0	139.5	139.3	139.6	137.4	139.7	2,905,833	403,040,889	138.70	85.99	85.87	86.05	84.70	86.11	4,714,087	85.497	-1.69%
2015-09-25	0	141.9	141.8	142.0	140.2	142.5	1,963,691	277,356,806	141.24	87.47	87.41	87.53	86.42	87.84	3,185,665	87.064	0.14%
2015-09-24	0	141.7	141.6	141.7	141.5	144.4	1,762,416	250,646,181	142.22	87.35	87.28	87.35	87.22	89.01	2,859,140	87.665	-0.91%
2015-09-23	0	143.0	142.9	143.0	142.5	145.8	2,050,611	294,614,838	143.67	88.15	88.09	88.15	87.84	89.87	3,326,674	88.561	-2.72%
2015-09-22	0	147.0	146.6	147.0	145.1	149.4	970,952	143,739,698	148.04	90.61	90.37	90.61	89.44	92.09	1,575,160	91.254	1.10%
2015-09-21	0	145.4	145.4	146.0	144.1	146.7	957,511	139,214,348	145.39	89.63	89.63	90.00	88.83	90.43	1,553,355	89.622	0.28%
2015-09-18	0	145.0	145.0	145.4	144.6	148.0	1,751,681	255,518,412	145.87	89.38	89.38	89.63	89.13	91.23	2,841,724	89.917	-1.16%
2015-09-17	0	146.7	146.1	146.3	143.0	148.8	2,784,386	407,846,305	146.48	90.43	90.06	90.18	88.15	91.72	4,517,065	90.290	-0.34%
2015-09-16	0	147.2	147.0	147.1	145.0	149.0	1,610,330	236,946,381	147.14	90.74	90.61	90.67	89.38	91.85	2,612,413	90.700	1.24%
2015-09-15	0	145.4	145.0	145.5	144.0	147.6	1,196,040	174,656,758	146.03	89.63	89.38	89.69	88.76	90.98	1,940,317	90.015	-0.14%
2015-09-14	0	145.6	145.2	145.5	144.7	146.8	813,035	118,204,703	145.39	89.75	89.50	89.69	89.20	90.49	1,318,974	89.619	0.07%
2015-09-11	0	145.5	145.0	145.2	143.6	146.8	1,301,032	189,363,814	145.55	89.69	89.38	89.50	88.52	90.49	2,110,644	89.719	0.62%
2015-09-10	0	144.6	144.5	144.6	143.7	146.6	2,508,167	363,519,669	144.93	89.13	89.07	89.13	88.58	90.37	4,068,960	89.340	-2.23%
2015-09-09	0	147.9	147.6	148.0	144.0	148.1	3,905,425	569,718,682	145.88	91.17	90.98	91.23	88.76	91.29	6,335,709	89.922	2.21%
2015-09-08	0	144.7	144.5	144.7	135.8	144.7	2,626,877	370,145,793	140.91	89.20	89.07	89.20	83.71	89.20	4,261,541	86.857	5.39%
2015-09-07	0	137.3	137.0	137.1	135.5	138.9	1,758,832	241,619,742	137.38	84.63	84.45	84.51	83.52	85.62	2,853,325	84.680	-0.15%
2015-09-04	0	137.5	137.2	137.3	134.6	139.0	2,321,659	317,276,666	136.66	84.76	84.57	84.63	82.97	85.68	3,766,391	84.239	1.48%
2015-09-02	0	135.5	135.4	135.7	133.2	137.7	2,203,372	298,555,537	135.50	83.52	83.46	83.65	82.11	84.88	3,574,496	83.524	-1.60%
2015-09-01	0	137.7	137.5	137.7	137.1	139.6	2,298,949	318,042,808	138.34	84.88	84.76	84.88	84.51	86.05	3,729,549	85.276	-0.15%
2015-08-31	0	137.9	137.9	138.0	136.5	140.8	1,240,403	171,049,380	137.90	85.00	85.00	85.07	84.14	86.79	2,012,286	85.003	-0.14%
2015-08-28	0	138.1	137.5	138.1	137.5	141.2	2,097,820	291,853,116	139.12	85.13	84.76	85.13	84.76	87.04	3,403,260	85.757	-0.86%
2015-08-27	0	139.3	139.0	139.3	138.0	139.6	2,556,667	355,316,689	138.98	85.87	85.68	85.87	85.07	86.05	4,147,641	85.667	2.43%
2015-08-26	0	136.0	135.8	135.9	134.1	138.8	1,997,577	272,444,436	136.39	83.83	83.71	83.77	82.66	85.56	3,240,638	84.071	-1.59%
2015-08-25	0	138.2	138.3	138.6	130.8	139.5	4,565,919	622,745,118	136.39	85.19	85.25	85.44	80.63	85.99	7,407,218	84.073	3.91%
2015-08-24	0	133.0	133.1	133.4	132.9	137.4	4,995,400	673,313,562	134.79	81.98	82.04	82.23	81.92	84.70	8,103,959	83.085	-4.18%
2015-08-21	0	138.8	138.8	139.3	136.7	142.2	3,624,242	502,695,629	138.70	85.56	85.56	85.87	84.26	87.65	5,879,551	85.499	-2.60%
2015-08-20	0	142.5	142.3	142.4	141.3	145.6	2,618,008	373,945,834	142.84	87.84	87.72	87.78	87.10	89.75	4,247,153	88.046	-2.66%
2015-08-19	0	146.4	146.3	146.4	146.3	152.3	3,037,135	449,840,179	148.11	90.24	90.18	90.24	90.18	93.88	4,927,096	91.299	-2.53%
2015-08-18	0	150.2	150.1	150.2	150.1	154.0	1,927,120	291,436,857	151.23	92.59	92.52	92.59	92.52	94.93	3,126,336	93.220	-1.57%
2015-08-17	0	152.6	152.4	152.6	151.8	154.8	1,562,587	238,615,346	152.71	94.06	93.94	94.06	93.57	95.42	2,534,960	94.130	-0.07%
2015-08-14	0	153.8	153.6	153.8	153.6	156.9	1,357,053	210,051,819	154.79	94.13	94.00	94.13	94.00	96.02	2,217,385	94.730	-0.58%
2015-08-13	0	154.7	154.6	154.8	153.5	156.0	1,700,815	263,080,454	154.68	94.68	94.62	94.74	93.94	95.47	2,779,082	94.665	0.72%
2015-08-12	0	153.6	153.4	153.6	153.3	157.0	2,276,135	352,721,119	154.96	94.00	93.88	94.00	93.82	96.08	3,719,138	94.839	-2.17%
2015-08-11	0	157.0	156.9	157.0	156.5	161.0	1,491,120	235,175,271	157.72	96.08	96.02	96.08	95.78	98.53	2,436,446	96.524	-0.51%
2015-08-10	0	157.8	157.8	157.9	157.2	160.4	1,329,814	209,922,542	157.86	96.57	96.57	96.64	96.21	98.17	2,172,877	96.610	-1.68%
2015-08-07	0	160.5	160.4	160.5	159.6	162.1	924,339	148,158,023	160.29	98.23	98.17	98.23	97.68	99.21	1,510,343	98.096	0.50%
2015-08-06	0	159.7	159.7	159.9	159.2	160.2	886,747	141,390,427	159.45	97.74	97.74	97.86	97.43	98.04	1,448,919	97.583	0.19%
2015-08-05	0	159.4	159.5	159.9	159.0	160.3	2,692,697	430,098,737	159.73	97.55	97.61	97.86	97.31	98.10	4,399,788	97.754	-0.31%
2015-08-04	0	159.9	159.9	160.0	158.4	160.0	1,772,142	282,398,145	159.35	97.86	97.86	97.92	96.94	97.92	2,895,628	97.526	0.19%
2015-08-03	0	159.6	159.6	159.9	156.0	159.9	2,039,616	323,908,219	158.81	97.68	97.68	97.86	95.47	97.86	3,332,673	97.192	0.44%
2015-07-31	0	158.9	159.1	159.4	156.6	159.4	2,037,668	322,739,002	158.39	97.25	97.37	97.55	95.84	97.55	3,329,490	96.933	1.21%
2015-07-30	0	157.0	156.6	157.0	155.0	157.3	1,496,130	234,361,931	156.65	96.08	95.84	96.08	94.86	96.27	2,444,632	95.868	0.64%
2015-07-29	0	156.0	155.6	156.0	153.0	156.0	930,701	144,219,520	154.96	95.47	95.23	95.47	93.64	95.47	1,520,738	94.835	0.84%
2015-07-28	0	154.7	154.6	155.0	152.5	156.8	1,189,335	184,151,443	154.84	94.68	94.62	94.86	93.33	95.96	1,943,338	94.760	0.26%
2015-07-27	0	154.3	154.1	154.5	152.5	156.9	1,684,768	259,949,358	154.29	94.43	94.31	94.55	93.33	96.02	2,752,861	94.429	-1.22%
2015-07-24	0	156.2	155.9	156.2	155.0	156.7	985,940	153,600,222	155.79	95.60	95.41	95.60	94.86	95.90	1,610,997	95.345	0.19%
2015-07-23	0	155.9	155.5	156.0	154.1	156.5	1,031,652	160,697,732	155.77	95.41	95.17	95.47	94.31	95.78	1,685,689	95.331	0.39%
2015-07-22	0	155.3	154.7	155.3	154.0	155.5	1,265,898	195,876,215	154.73	95.04	94.68	95.04	94.25	95.17	2,068,440	94.698	-0.19%
2015-07-21	0	155.6	155.2	155.7	153.5	155.7	1,200,645	185,894,058	154.83	95.23	94.98	95.29	93.94	95.29	1,961,819	94.756	0.71%
2015-07-20	0	154.5	154.2	154.3	152.6	155.0	727,862	112,065,761	153.97	94.55	94.37	94.43	93.39	94.86	1,189,305	94.228	0.06%
2015-07-17	0	154.4	154.1	154.5	152.1	154.9	1,198,844	184,501,599	153.90	94.49	94.31	94.55	93.09	94.80	1,958,876	94.187	1.71%
2015-07-16	0	151.8	151.6	151.9	151.1	153.8	1,178,946	179,572,494	152.32	92.90	92.78	92.96	92.47	94.13	1,926,363	93.218	0.60%
2015-07-15	0	150.9	150.5	151.1	149.5	151.7	1,137,674	171,030,134	150.33	92.35	92.11	92.47	91.49	92.84	1,858,926	92.005	0.27%
2015-07-14	0	150.5	150.2	150.3	149.0	152.0	1,184,098	177,674,384	150.05	92.11	91.92	91.98	91.19	93.02	1,934,781	91.832	-1.12%
2015-07-13	0	152.2	151.8	152.3	148.1	152.3	2,023,015	303,299,014	149.92	93.15	92.90	93.21	90.64	93.21	3,305,547	91.755	1.67%
2015-07-10	0	149.7	149.4	150.0	146.0	151.9	2,490,171	373,734,744	150.08	91.62	91.43	91.80	89.35	92.96	4,068,866	91.852	2.32%
2015-07-09	0	146.3	146.2	146.4	138.0	147.3	3,425,812	493,574,824	144.08	89.54	89.48	89.60	84.46	90.15	5,597,676	88.175	2.88%
2015-07-08	0	142.2	142.2	142.3	138.0	148.0	5,466,707	780,834,484	142.83	87.03	87.03	87.09	84.46	90.58	8,932,439	87.416	-3.98%
2015-07-07	0	148.1	148.1	148.2	147.7	151.0	1,567,244	233,682,969	149.10	90.64	90.64	90.70	90.39	92.41	2,560,831	91.253	-0.54%
2015-07-06	0	148.9	148.9	149.0	148.0	152.8	1,443,473	215,321,219	149.17	91.13	91.13	91.19	90.58	93.51	2,358,592	91.292	-1.91%
2015-07-03	0	151.8	151.4	151.9	151.3	153.2	572,293	87,054,577	152.12	92.90	92.66	92.96	92.60	93.76	935,110	93.096	0.07%
2015-07-02	0	151.7	151.9	152.2	150.5	153.8	1,031,169	156,700,723	151.96	92.84	92.96	93.15	92.11	94.13	1,684,900	93.003	0.13%
2015-06-30	0	151.5	151.0	151.7	149.9	154.0	1,294,675	196,995,901	152.16	92.72	92.41	92.84	91.74	94.25	2,115,461	93.122	0.46%
2015-06-29	0	150.8	150.6	151.0	150.0	152.9	1,612,796	243,553,432	151.01	92.29	92.17	92.41	91.80	93.58	2,635,261	92.421	-0.98%
2015-06-26	0	152.3	152.2	152.3	152.0	153.7	1,066,050	162,696,277	152.62	93.21	93.15	93.21	93.02	94.07	1,741,894	93.402	-1.74%
2015-06-25	0	155.0	154.7	155.0	153.6	156.0	1,030,047	159,284,818	154.64	94.86	94.68	94.86	94.00	95.47	1,683,067	94.640	0.58%
2015-06-24	0	154.1	154.0	154.5	153.5	156.8	1,365,179	210,658,459	154.31	94.31	94.25	94.55	93.94	95.96	2,230,662	94.438	-1.28%
2015-06-23	0	156.1	156.0	156.5	153.9	157.0	1,244,627	193,831,398	155.73	95.53	95.47	95.78	94.19	96.08	2,033,684	95.310	1.56%
2015-06-22	0	153.7	153.7	154.0	151.7	154.8	982,940	151,241,001	153.87	94.07	94.07	94.25	92.84	94.74	1,606,095	94.167	0.26%
2015-06-19	0	153.3	153.6	153.8	152.5	153.9	1,438,811	220,406,378	153.19	93.82	94.00	94.13	93.33	94.19	2,350,975	93.751	0.07%
2015-06-18	0	153.2	153.1	153.3	152.6	154.4	1,344,993	206,599,705	153.61	93.76	93.70	93.82	93.39	94.49	2,197,679	94.008	0.46%
2015-06-17	0	152.5	152.1	152.5	150.1	153.3	1,220,513	186,243,759	152.59	93.33	93.09	93.33	91.86	93.82	1,994,282	93.389	-0.20%
2015-06-16	0	152.8	152.7	152.9	152.5	154.8	1,286,786	197,480,662	153.47	93.51	93.45	93.58	93.33	94.74	2,102,571	93.923	-0.84%
2015-06-15	0	154.1	154.0	154.2	151.5	154.4	883,088	135,554,984	153.50	94.31	94.25	94.37	92.72	94.49	1,442,940	93.944	0.06%
2015-06-12	0	154.0	153.9	154.0	152.4	154.0	778,354	119,401,918	153.40	94.25	94.19	94.25	93.27	94.25	1,271,808	93.884	0.72%
2015-06-11	0	152.9	152.3	153.1	151.0	153.6	1,346,747	205,416,298	152.53	93.58	93.21	93.70	92.41	94.00	2,200,545	93.348	0.92%
2015-06-10	0	151.5	151.4	151.6	149.8	154.4	1,208,910	183,945,164	152.16	92.72	92.66	92.78	91.68	94.49	1,975,323	93.122	-0.07%
2015-06-09	0	151.6	151.5	152.0	151.1	153.5	1,206,614	183,724,443	152.26	92.78	92.72	93.02	92.47	93.94	1,971,572	93.187	0.07%
2015-06-08	0	151.5	151.6	151.7	151.0	154.0	1,233,185	187,479,628	152.03	92.72	92.78	92.84	92.41	94.25	2,014,988	93.043	-1.50%
2015-06-05	0	153.8	153.5	154.0	153.1	155.8	1,038,460	159,897,896	153.98	94.13	93.94	94.25	93.70	95.35	1,696,813	94.234	-0.97%
2015-06-04	0	155.3	155.0	155.9	151.5	156.2	2,064,155	319,684,050	154.87	95.04	94.86	95.41	92.72	95.60	3,372,769	94.784	-0.32%
2015-06-03	0	155.8	155.5	155.8	154.3	156.1	2,059,174	320,414,175	155.60	95.35	95.17	95.35	94.43	95.53	3,364,630	95.230	0.58%
2015-06-02	0	154.9	154.9	155.0	154.7	158.8	6,784,910	1,051,360,178	154.96	94.80	94.80	94.86	94.68	97.19	11,086,344	94.834	-0.45%
2015-06-01	0	155.6	155.5	156.4	155.2	157.9	1,825,138	285,129,189	156.22	95.23	95.17	95.72	94.98	96.64	2,982,222	95.610	0.00%
2015-05-29	0	155.6	155.4	155.5	155.0	157.6	1,654,913	258,106,511	155.96	95.23	95.11	95.17	94.86	96.45	2,704,079	95.451	-0.58%
2015-05-28	0	156.5	156.4	156.5	156.2	160.0	1,708,705	268,872,101	157.35	95.78	95.72	95.78	95.60	97.92	2,791,974	96.302	-2.00%
2015-05-27	0	159.7	159.1	159.7	158.2	160.9	1,422,483	226,680,773	159.36	97.74	97.37	97.74	96.82	98.47	2,324,295	97.527	0.06%
2015-05-26	0	159.6	159.6	159.7	158.5	161.5	1,698,354	271,955,817	160.13	97.68	97.68	97.74	97.00	98.84	2,775,061	98.000	0.44%
2015-05-22	0	158.9	158.6	159.0	156.8	159.0	1,287,839	204,113,823	158.49	97.25	97.06	97.31	95.96	97.31	2,104,291	96.999	1.02%
2015-05-21	0	157.3	157.2	157.3	156.7	158.0	673,102	106,026,654	157.52	96.27	96.21	96.27	95.90	96.70	1,099,829	96.403	-0.19%
2015-05-20	0	157.6	157.2	157.7	155.5	158.0	991,838	155,759,362	157.04	96.45	96.21	96.51	95.17	96.70	1,620,634	96.110	0.45%
2015-05-19	0	156.9	156.7	157.4	156.0	159.0	736,277	116,001,393	157.55	96.02	95.90	96.33	95.47	97.31	1,203,055	96.422	0.51%
2015-05-18	0	157.2	157.0	157.5	157.0	159.6	1,168,145	184,783,995	158.19	95.53	95.41	95.72	95.41	96.99	1,922,165	96.133	-0.51%
2015-05-15	0	158.0	157.5	158.2	155.1	158.2	1,277,235	200,390,531	156.89	96.02	95.72	96.14	94.26	96.14	2,101,671	95.348	1.09%
2015-05-14	0	156.3	155.9	156.4	154.5	156.4	1,340,765	208,272,187	155.34	94.99	94.74	95.05	93.89	95.05	2,206,208	94.403	0.32%
2015-05-13	0	155.8	155.8	156.0	153.5	156.0	2,814,936	437,139,026	155.29	94.68	94.68	94.80	93.29	94.80	4,631,934	94.375	2.91%
2015-05-12	0	151.4	151.3	151.4	151.0	153.8	880,399	134,052,724	152.26	92.01	91.95	92.01	91.77	93.47	1,448,683	92.534	-0.20%
2015-05-11	0	151.7	151.4	152.1	150.6	155.1	1,548,125	235,148,497	151.89	92.19	92.01	92.43	91.52	94.26	2,547,416	92.309	-1.11%
2015-05-08	0	153.4	153.3	153.7	152.3	155.0	1,228,178	188,390,619	153.39	93.22	93.16	93.41	92.56	94.20	2,020,948	93.219	-0.26%
2015-05-07	0	153.8	153.5	153.9	153.0	155.0	1,903,154	292,762,202	153.83	93.47	93.29	93.53	92.98	94.20	3,131,611	93.486	0.26%
2015-05-06	0	153.4	152.9	153.6	152.5	154.9	1,253,975	192,888,982	153.82	93.22	92.92	93.35	92.68	94.14	2,063,397	93.481	0.52%
2015-05-05	0	152.6	152.3	152.7	152.0	154.7	1,031,934	157,942,428	153.05	92.74	92.56	92.80	92.37	94.01	1,698,032	93.015	-0.59%
2015-05-04	0	153.5	153.4	153.5	151.4	153.7	1,656,942	253,185,436	152.80	93.29	93.22	93.29	92.01	93.41	2,726,473	92.862	1.45%
2015-04-30	0	151.3	151.4	151.6	150.0	152.0	1,312,156	198,071,410	150.95	91.95	92.01	92.13	91.16	92.37	2,159,133	91.737	-0.46%
2015-04-29	0	152.0	152.1	152.2	151.0	153.0	1,229,773	186,765,226	151.87	92.37	92.43	92.50	91.77	92.98	2,023,573	92.295	-0.20%
2015-04-28	0	152.3	151.8	152.3	150.5	152.8	973,762	147,857,995	151.84	92.56	92.25	92.56	91.46	92.86	1,602,311	92.278	0.13%
2015-04-27	0	152.1	151.8	152.3	151.3	152.8	1,430,660	217,591,168	152.09	92.43	92.25	92.56	91.95	92.86	2,354,129	92.430	0.73%
2015-04-24	0	151.0	151.1	151.2	148.7	151.2	1,717,030	257,668,247	150.07	91.77	91.83	91.89	90.37	91.89	2,825,347	91.199	0.80%
2015-04-23	0	149.8	149.6	149.8	146.2	151.0	2,575,520	385,499,462	149.68	91.04	90.92	91.04	88.85	91.77	4,237,979	90.963	1.97%
2015-04-22	0	146.9	146.9	147.1	144.8	147.4	2,473,640	362,862,895	146.69	89.27	89.27	89.40	88.00	89.58	4,070,337	89.148	1.45%
2015-04-21	0	144.8	144.6	145.0	143.5	145.0	997,635	144,288,196	144.63	88.00	87.88	88.12	87.21	88.12	1,641,593	87.895	1.12%
2015-04-20	0	143.2	143.0	143.5	142.6	145.0	979,788	140,815,516	143.72	87.03	86.90	87.21	86.66	88.12	1,612,226	87.342	-1.24%
2015-04-17	0	145.0	144.5	145.0	143.8	145.0	1,406,225	203,248,560	144.53	88.12	87.82	88.12	87.39	88.12	2,313,922	87.837	0.21%
2015-04-16	0	144.7	144.2	144.7	143.8	145.0	1,011,156	146,091,448	144.48	87.94	87.63	87.94	87.39	88.12	1,663,842	87.804	0.00%
2015-04-15	0	144.7	144.7	144.9	142.5	145.0	1,599,750	230,831,828	144.29	87.94	87.94	88.06	86.60	88.12	2,632,364	87.690	0.42%
2015-04-14	0	144.1	144.1	144.3	143.0	144.6	1,381,412	198,877,061	143.97	87.57	87.57	87.69	86.90	87.88	2,273,092	87.492	0.07%
2015-04-13	0	144.0	143.9	144.1	143.2	145.0	1,810,301	260,468,535	143.88	87.51	87.45	87.57	87.03	88.12	2,978,823	87.440	0.49%
2015-04-10	0	143.3	143.2	143.4	141.3	144.0	2,152,702	307,711,735	142.94	87.09	87.03	87.15	85.87	87.51	3,542,238	86.869	0.70%
2015-04-09	0	142.3	142.2	142.7	140.2	145.0	3,226,038	459,931,522	142.57	86.48	86.42	86.72	85.20	88.12	5,308,397	86.642	0.71%
2015-04-08	0	141.3	141.3	141.8	140.4	142.2	2,796,378	395,195,516	141.32	85.87	85.87	86.18	85.32	86.42	4,601,398	85.886	0.50%
2015-04-02	0	140.6	140.6	140.7	140.1	141.0	1,085,782	152,797,044	140.73	85.45	85.45	85.51	85.14	85.69	1,786,638	85.522	-0.28%
2015-04-01	0	141.0	140.6	141.0	139.7	141.4	1,159,701	163,318,893	140.83	85.69	85.45	85.69	84.90	85.93	1,908,270	85.585	0.36%
2015-03-31	0	140.5	140.0	140.6	137.8	140.5	1,251,332	174,832,431	139.72	85.39	85.08	85.45	83.74	85.39	2,059,048	84.909	0.07%
2015-03-30	0	140.4	140.0	140.5	139.8	141.7	1,266,150	177,832,174	140.45	85.32	85.08	85.39	84.96	86.11	2,083,431	85.355	-0.14%
2015-03-27	0	140.6	140.4	140.7	139.8	140.9	671,561	94,414,138	140.59	85.45	85.32	85.51	84.96	85.63	1,105,043	85.439	-0.07%
2015-03-26	0	140.7	140.1	140.7	139.8	141.6	1,045,096	147,074,330	140.73	85.51	85.14	85.51	84.96	86.05	1,719,690	85.524	-0.35%
2015-03-25	0	141.2	140.6	141.2	138.9	141.4	1,297,687	182,472,786	140.61	85.81	85.45	85.81	84.41	85.93	2,135,324	85.454	1.66%
2015-03-24	0	138.9	138.7	139.5	138.2	140.0	1,290,294	179,420,670	139.05	84.41	84.29	84.78	83.99	85.08	2,123,159	84.506	0.36%
2015-03-23	0	138.4	138.4	138.5	138.2	139.8	536,234	74,354,768	138.66	84.11	84.11	84.17	83.99	84.96	882,365	84.268	-0.43%
2015-03-20	0	139.0	138.7	139.4	137.6	140.1	1,553,275	216,257,334	139.23	84.47	84.29	84.72	83.62	85.14	2,555,890	84.611	-0.43%
2015-03-19	0	139.6	139.3	139.8	136.3	139.8	1,486,873	205,853,753	138.45	84.84	84.66	84.96	82.83	84.96	2,446,627	84.138	2.87%
2015-03-18	0	135.7	135.5	135.8	135.2	136.8	1,027,733	139,489,543	135.73	82.47	82.35	82.53	82.16	83.14	1,691,119	82.484	-0.37%
2015-03-17	0	136.2	135.9	136.6	135.3	137.3	533,038	72,731,651	136.45	82.77	82.59	83.02	82.23	83.44	877,106	82.922	0.15%
2015-03-16	0	136.0	136.0	136.6	134.0	137.0	864,591	117,347,821	135.73	82.65	82.65	83.02	81.43	83.26	1,422,671	82.484	0.37%
2015-03-13	0	135.5	135.3	135.8	135.3	137.7	823,156	111,976,015	136.03	82.35	82.23	82.53	82.23	83.68	1,354,491	82.670	-0.29%
2015-03-12	0	135.9	135.8	136.1	135.1	137.6	786,244	107,118,225	136.24	82.59	82.53	82.71	82.10	83.62	1,293,753	82.797	-0.37%
2015-03-11	0	136.4	136.1	136.6	136.0	138.0	997,646	136,321,682	136.64	82.89	82.71	83.02	82.65	83.87	1,641,611	83.041	-0.94%
2015-03-10	0	137.7	137.3	138.0	137.2	140.0	1,030,951	142,166,847	137.90	83.68	83.44	83.87	83.38	85.08	1,696,414	83.804	-0.51%
2015-03-09	0	138.4	138.2	138.5	137.5	139.4	1,144,938	158,602,597	138.53	84.11	83.99	84.17	83.56	84.72	1,883,978	84.185	-0.29%
2015-03-06	0	141.1	140.9	141.1	140.5	143.0	1,841,108	260,216,399	141.34	84.35	84.23	84.35	83.99	85.49	3,079,716	84.494	-0.98%
2015-03-05	0	142.5	142.3	142.6	141.0	142.8	1,557,828	221,616,772	142.26	85.19	85.07	85.25	84.29	85.37	2,605,859	85.046	0.21%
2015-03-04	0	142.2	142.1	142.4	140.6	142.4	1,009,045	143,179,598	141.90	85.01	84.95	85.13	84.05	85.13	1,687,882	84.828	0.14%
2015-03-03	0	142.0	141.6	142.2	140.0	142.5	1,627,930	230,341,156	141.49	84.89	84.65	85.01	83.69	85.19	2,723,122	84.587	1.14%
2015-03-02	0	140.4	140.3	140.6	139.6	142.2	1,392,320	195,475,855	140.40	83.93	83.87	84.05	83.46	85.01	2,329,005	83.931	-0.71%
2015-02-27	0	141.4	141.1	141.2	139.9	142.0	1,725,398	244,081,065	141.46	84.53	84.35	84.41	83.63	84.89	2,886,162	84.569	0.43%
2015-02-26	0	140.8	140.7	140.8	140.0	142.0	1,316,742	185,113,651	140.58	84.17	84.11	84.17	83.69	84.89	2,202,582	84.044	-0.14%
2015-02-25	0	141.0	140.9	141.2	140.8	142.0	1,853,480	261,855,501	141.28	84.29	84.23	84.41	84.17	84.89	3,100,411	84.458	-0.84%
2015-02-24	0	142.2	141.8	142.2	139.5	142.7	2,451,612	345,238,367	140.82	85.01	84.77	85.01	83.40	85.31	4,100,938	84.185	-0.35%
2015-02-23	0	142.7	142.5	142.6	142.1	146.0	1,177,859	168,567,579	143.11	85.31	85.19	85.25	84.95	87.28	1,970,265	85.556	-1.38%
2015-02-18	0	144.7	144.3	144.7	143.9	145.5	652,464	94,390,624	144.67	86.50	86.27	86.50	86.03	86.98	1,091,410	86.485	0.00%
2015-02-17	0	144.7	144.8	144.9	142.5	145.0	1,389,339	200,261,745	144.14	86.50	86.56	86.62	85.19	86.68	2,324,019	86.170	1.26%
2015-02-16	0	142.9	142.7	143.0	141.7	144.0	901,252	128,828,276	142.94	85.43	85.31	85.49	84.71	86.09	1,507,571	85.454	0.63%
2015-02-13	0	142.0	141.8	141.9	139.8	142.0	1,304,779	184,789,291	141.62	84.89	84.77	84.83	83.57	84.89	2,182,571	84.666	1.57%
2015-02-12	0	139.8	139.8	140.0	139.7	142.3	1,939,927	273,025,483	140.74	83.57	83.57	83.69	83.52	85.07	3,245,016	84.137	-1.69%
2015-02-11	0	142.2	142.2	142.5	141.2	144.0	1,590,745	226,293,893	142.26	85.01	85.01	85.19	84.41	86.09	2,660,921	85.043	-0.42%
2015-02-10	0	142.8	142.6	143.0	141.5	143.1	977,623	139,412,158	142.60	85.37	85.25	85.49	84.59	85.55	1,635,320	85.251	-0.28%
2015-02-09	0	143.2	143.1	143.5	140.0	143.6	1,249,529	178,262,835	142.66	85.61	85.55	85.79	83.69	85.85	2,090,152	85.287	-0.35%
2015-02-06	0	143.7	143.6	143.8	143.0	144.3	1,423,538	204,770,342	143.85	85.91	85.85	85.97	85.49	86.27	2,381,225	85.994	-0.83%
2015-02-05	0	144.9	144.5	145.0	143.0	148.4	3,982,630	576,472,588	144.75	86.62	86.38	86.68	85.49	88.72	6,661,950	86.532	0.98%
2015-02-04	0	143.5	143.5	143.7	141.2	143.7	9,181,372	1,305,439,339	142.18	85.79	85.79	85.91	84.41	85.91	15,358,154	85.000	5.21%
2015-02-03	0	136.4	136.3	136.6	135.2	136.7	1,262,386	171,972,073	136.23	81.54	81.48	81.66	80.82	81.72	2,111,658	81.439	0.00%
2015-02-02	0	136.4	136.2	136.3	134.9	136.5	1,183,108	160,850,795	135.96	81.54	81.42	81.48	80.65	81.60	1,979,046	81.277	0.44%
2015-01-30	0	135.8	135.7	136.1	135.6	136.6	2,152,439	292,781,380	136.02	81.18	81.12	81.36	81.06	81.66	3,600,496	81.317	-0.07%
2015-01-29	0	135.9	135.6	136.0	134.5	136.0	1,550,342	209,843,191	135.35	81.24	81.06	81.30	80.41	81.30	2,593,337	80.916	0.67%
2015-01-28	0	135.0	134.9	135.0	133.5	135.0	1,607,421	216,247,912	134.53	80.71	80.65	80.71	79.81	80.71	2,688,816	80.425	-0.22%
2015-01-27	0	135.3	135.1	135.2	133.0	135.5	2,672,234	358,697,274	134.23	80.88	80.77	80.82	79.51	81.00	4,469,983	80.246	1.35%
2015-01-26	0	133.5	133.4	133.6	132.8	133.6	1,590,406	211,673,800	133.09	79.81	79.75	79.87	79.39	79.87	2,660,354	79.566	0.45%
2015-01-23	0	132.9	132.8	133.0	131.9	133.0	1,775,192	235,386,020	132.60	79.45	79.39	79.51	78.85	79.51	2,969,455	79.269	0.76%
2015-01-22	0	131.9	131.9	132.2	130.9	132.2	1,839,155	241,851,296	131.50	78.85	78.85	79.03	78.25	79.03	3,076,449	78.614	0.23%
2015-01-21	0	131.6	131.3	131.8	130.0	131.8	1,499,194	196,488,138	131.06	78.67	78.49	78.79	77.72	78.79	2,507,779	78.351	0.46%
2015-01-20	0	131.0	130.8	131.4	129.4	131.4	1,421,732	185,607,410	130.55	78.31	78.19	78.55	77.36	78.55	2,378,204	78.045	0.23%
2015-01-19	0	130.7	130.4	130.7	129.6	131.0	1,415,851	184,517,682	130.32	78.13	77.96	78.13	77.48	78.31	2,368,367	77.909	0.08%
2015-01-16	0	130.6	130.8	130.9	129.9	131.0	1,217,277	158,845,308	130.49	78.07	78.19	78.25	77.66	78.31	2,036,202	78.011	-0.15%
2015-01-15	0	130.8	130.8	131.0	129.6	131.0	1,891,989	246,389,127	130.23	78.19	78.19	78.31	77.48	78.31	3,164,827	77.852	0.69%
2015-01-14	0	129.9	129.9	130.0	129.0	130.0	1,452,479	188,381,724	129.70	77.66	77.66	77.72	77.12	77.72	2,429,636	77.535	0.46%
2015-01-13	0	129.3	129.2	129.3	127.8	129.5	1,169,093	150,705,827	128.91	77.30	77.24	77.30	76.40	77.42	1,955,602	77.064	0.94%
2015-01-12	0	128.1	128.0	128.2	126.7	128.2	1,008,286	128,920,772	127.86	76.58	76.52	76.64	75.74	76.64	1,686,612	76.438	0.87%
2015-01-09	0	127.0	126.9	127.0	126.8	127.9	672,095	85,599,474	127.36	75.92	75.86	75.92	75.80	76.46	1,124,248	76.139	0.08%
2015-01-08	0	126.9	126.7	127.0	126.7	127.8	589,252	74,905,556	127.12	75.86	75.74	75.92	75.74	76.40	985,672	75.994	0.24%
2015-01-07	0	126.6	126.5	126.6	126.5	127.4	1,005,457	127,597,834	126.91	75.68	75.62	75.68	75.62	76.16	1,681,880	75.866	-0.24%
2015-01-06	0	126.9	126.8	126.9	126.5	128.2	1,493,899	189,769,505	127.03	75.86	75.80	75.86	75.62	76.64	2,498,922	75.941	-0.78%
2015-01-05	0	127.9	127.8	128.2	127.8	129.3	1,054,300	135,317,450	128.35	76.46	76.40	76.64	76.40	77.30	1,763,582	76.729	-1.24%
2015-01-02	0	129.5	129.1	129.5	128.7	129.5	443,653	57,280,325	129.11	77.42	77.18	77.42	76.94	77.42	742,121	77.185	0.23%
2014-12-31	0	129.2	129.2	129.6	128.6	129.7	241,400	31,196,120	129.23	77.24	77.24	77.48	76.88	77.54	403,802	77.256	0.16%
2014-12-30	0	129.0	128.8	129.1	128.8	129.9	534,536	69,086,408	129.25	77.12	77.00	77.18	77.00	77.66	894,146	77.265	-0.46%
2014-12-29	0	129.6	129.4	129.7	128.9	129.9	1,070,072	138,692,445	129.61	77.48	77.36	77.54	77.06	77.66	1,789,965	77.483	0.47%
2014-12-24	0	129.0	128.5	129.0	127.4	129.0	659,905	84,930,514	128.70	77.12	76.82	77.12	76.16	77.12	1,103,857	76.940	1.02%
2014-12-23	0	127.7	127.7	128.0	127.5	128.6	649,428	83,111,206	127.98	76.34	76.34	76.52	76.22	76.88	1,086,332	76.506	-0.47%
2014-12-22	0	128.3	128.2	128.4	127.5	128.6	773,059	99,076,251	128.16	76.70	76.64	76.76	76.22	76.88	1,293,136	76.617	0.47%
2014-12-19	0	127.7	127.5	127.7	125.9	127.9	1,535,962	195,387,051	127.21	76.34	76.22	76.34	75.27	76.46	2,569,283	76.047	1.67%
2014-12-18	0	125.6	125.5	125.6	125.3	126.1	1,905,450	239,572,463	125.73	75.09	75.03	75.09	74.91	75.38	3,187,344	75.164	0.24%
2014-12-17	0	125.3	125.1	125.4	125.0	127.2	2,228,847	279,607,543	125.45	74.91	74.79	74.97	74.73	76.04	3,728,307	74.996	-0.16%
2014-12-16	0	125.5	125.2	125.4	125.2	127.0	1,880,717	236,638,275	125.82	75.03	74.85	74.97	74.85	75.92	3,145,972	75.219	-0.79%
2014-12-15	0	126.5	126.3	126.5	126.3	127.2	922,739	116,788,233	126.57	75.62	75.50	75.62	75.50	76.04	1,543,513	75.664	-0.55%
2014-12-12	0	127.2	127.2	127.3	127.0	128.1	679,544	86,650,542	127.51	76.04	76.04	76.10	75.92	76.58	1,136,708	76.229	-0.08%
2014-12-11	0	127.3	127.1	127.3	126.2	127.7	1,089,694	138,528,123	127.13	76.10	75.98	76.10	75.44	76.34	1,822,787	75.998	0.24%
2014-12-10	0	127.0	127.0	127.2	127.0	127.8	1,316,665	167,573,019	127.27	75.92	75.92	76.04	75.92	76.40	2,202,453	76.085	0.08%
2014-12-09	0	126.9	126.6	127.0	126.4	127.9	1,220,934	155,020,156	126.97	75.86	75.68	75.92	75.56	76.46	2,042,319	75.904	-0.39%
2014-12-08	0	127.4	127.1	127.5	126.9	129.6	1,376,266	175,995,862	127.88	76.16	75.98	76.22	75.86	77.48	2,302,151	76.448	-0.55%
2014-12-05	0	128.1	127.9	128.0	127.5	128.8	1,794,106	230,289,211	128.36	76.58	76.46	76.52	76.22	77.00	3,001,093	76.735	-0.08%
2014-12-04	0	128.2	127.8	128.3	127.2	128.3	4,048,991	512,029,321	126.46	76.64	76.40	76.70	76.04	76.70	6,772,956	75.599	1.02%
2014-12-03	0	126.9	126.8	127.0	126.7	128.6	1,113,024	141,850,550	127.45	75.86	75.80	75.92	75.74	76.88	1,861,813	76.189	-0.31%
2014-12-02	0	127.3	127.1	127.5	126.7	128.3	2,169,192	275,744,092	127.12	76.10	75.98	76.22	75.74	76.70	3,628,519	75.994	0.71%
2014-12-01	0	126.4	126.2	126.4	126.2	128.9	2,966,354	377,351,876	127.21	75.56	75.44	75.56	75.44	77.06	4,961,973	76.049	-2.17%
2014-11-28	0	129.2	129.0	129.2	129.0	130.1	847,092	109,654,698	129.45	77.24	77.12	77.24	77.12	77.78	1,416,974	77.387	0.23%
2014-11-27	0	128.9	128.9	129.1	128.8	130.4	892,092	115,245,168	129.19	77.06	77.06	77.18	77.00	77.96	1,492,248	77.229	-0.31%
2014-11-26	0	129.3	129.2	129.3	128.3	130.0	1,808,144	233,685,359	129.24	77.30	77.24	77.30	76.70	77.72	3,024,576	77.262	0.23%
2014-11-25	0	129.0	128.6	129.3	128.6	129.6	1,173,516	151,392,398	129.01	77.12	76.88	77.30	76.88	77.48	1,963,001	77.123	0.31%
2014-11-24	0	128.6	128.6	129.0	128.4	130.0	1,441,748	185,801,055	128.87	76.88	76.88	77.12	76.76	77.72	2,411,686	77.042	0.23%
2014-11-21	0	128.3	128.3	128.4	128.3	129.0	989,794	127,236,848	128.55	76.70	76.70	76.76	76.70	77.12	1,655,679	76.849	-0.54%
2014-11-20	0	129.0	128.8	129.0	128.8	130.0	1,035,243	133,660,635	129.11	77.12	77.00	77.12	77.00	77.72	1,731,704	77.184	0.00%
2014-11-19	0	129.0	129.0	129.3	128.9	131.2	1,062,022	137,565,357	129.53	77.12	77.12	77.30	77.06	78.43	1,776,499	77.436	-1.00%
2014-11-18	0	130.3	130.1	130.3	129.6	131.9	750,250	97,943,412	130.55	77.90	77.78	77.90	77.48	78.85	1,254,982	78.044	-1.06%
2014-11-17	0	131.7	131.5	131.9	131.5	132.8	1,165,918	153,780,175	131.90	78.73	78.61	78.85	78.61	79.39	1,950,291	78.850	0.38%
2014-11-14	0	131.2	131.2	131.3	130.6	131.5	1,135,040	148,811,995	131.11	78.43	78.43	78.49	78.07	78.61	1,898,640	78.378	0.23%
2014-11-13	0	130.9	130.9	131.0	130.7	131.4	1,405,833	184,198,692	131.02	78.25	78.25	78.31	78.13	78.55	2,351,609	78.329	0.00%
2014-11-12	0	130.9	130.5	131.0	130.3	131.2	1,588,792	207,785,381	130.78	78.25	78.02	78.31	77.90	78.43	2,657,654	78.184	0.69%
2014-11-11	0	130.0	129.9	130.0	129.5	131.1	1,636,612	213,089,810	130.20	77.72	77.66	77.72	77.42	78.37	2,737,645	77.837	-0.31%
2014-11-10	0	130.4	130.2	130.4	130.1	133.0	1,098,339	144,398,944	131.47	77.96	77.84	77.96	77.78	79.51	1,837,248	78.595	0.31%
2014-11-07	0	130.0	129.9	130.4	129.6	131.5	842,006	109,749,130	130.34	77.72	77.66	77.96	77.48	78.61	1,408,467	77.921	-0.76%
2014-11-06	0	131.0	130.9	131.1	129.7	131.3	439,366	57,354,612	130.54	78.31	78.25	78.37	77.54	78.49	734,950	78.039	0.08%
2014-11-05	0	130.9	130.4	131.1	130.2	131.5	675,785	88,501,027	130.96	78.25	77.96	78.37	77.84	78.61	1,130,420	78.290	-0.15%
2014-11-04	0	131.1	130.6	131.1	129.6	131.5	960,389	125,686,385	130.87	78.37	78.07	78.37	77.48	78.61	1,606,492	78.237	0.38%
2014-11-03	0	130.6	130.2	130.5	130.1	131.7	478,360	62,519,310	130.70	78.07	77.84	78.02	77.78	78.73	800,177	78.132	-0.61%
2014-10-31	0	131.4	131.2	131.4	130.3	131.5	1,059,115	138,853,247	131.10	78.55	78.43	78.55	77.90	78.61	1,771,636	78.376	0.38%
2014-10-30	0	130.9	130.7	131.0	130.0	131.0	891,215	116,592,689	130.82	78.25	78.13	78.31	77.72	78.31	1,490,781	78.209	0.15%
2014-10-29	0	130.7	130.6	130.8	129.3	131.0	1,350,369	176,423,551	130.65	78.13	78.07	78.19	77.30	78.31	2,258,832	78.104	0.54%
2014-10-28	0	130.0	129.8	130.0	128.2	130.0	928,222	120,160,979	129.45	77.72	77.60	77.72	76.64	77.72	1,552,685	77.389	1.01%
2014-10-27	0	128.7	128.3	128.8	128.0	130.0	357,347	45,953,777	128.60	76.94	76.70	77.00	76.52	77.72	597,753	76.878	-0.39%
2014-10-24	0	129.2	128.8	129.2	128.5	129.6	523,445	67,505,667	128.96	77.24	77.00	77.24	76.82	77.48	875,593	77.097	-0.23%
2014-10-23	0	129.5	129.0	129.5	128.5	129.8	914,840	118,079,357	129.07	77.42	77.12	77.42	76.82	77.60	1,530,300	77.161	-0.31%
2014-10-22	0	129.9	129.5	129.9	128.5	129.9	997,156	128,886,592	129.25	77.66	77.42	77.66	76.82	77.66	1,667,994	77.270	1.41%
2014-10-21	0	128.1	127.8	128.1	127.3	128.5	712,529	91,111,158	127.87	76.58	76.40	76.58	76.10	76.82	1,191,884	76.443	0.08%
2014-10-20	0	128.0	127.7	128.3	127.7	129.0	762,451	97,951,693	128.47	76.52	76.34	76.70	76.34	77.12	1,275,391	76.801	0.39%
2014-10-17	0	128.6	128.4	128.6	127.8	129.1	879,805	112,962,364	128.39	76.22	76.10	76.22	75.75	76.52	1,484,392	76.100	0.63%
2014-10-16	0	127.8	128.0	128.3	127.5	129.0	852,197	109,228,205	128.17	75.75	75.87	76.04	75.57	76.46	1,437,812	75.968	-0.47%
2014-10-15	0	128.4	128.2	128.6	127.5	129.0	500,930	64,357,943	128.48	76.10	75.98	76.22	75.57	76.46	845,161	76.149	0.31%
2014-10-14	0	128.0	127.9	128.2	126.9	129.0	819,600	105,146,100	128.29	75.87	75.81	75.98	75.21	76.46	1,382,815	76.038	-0.39%
2014-10-13	0	128.5	128.2	128.3	126.0	128.9	964,117	123,166,014	127.75	76.16	75.98	76.04	74.68	76.40	1,626,642	75.718	1.50%
2014-10-10	0	126.6	126.6	126.8	126.3	128.0	1,208,828	153,567,074	127.04	75.04	75.04	75.15	74.86	75.87	2,039,514	75.296	-1.40%
2014-10-09	0	128.4	128.3	128.6	127.2	128.8	893,243	114,539,225	128.23	76.10	76.04	76.22	75.39	76.34	1,507,064	76.002	0.78%
2014-10-08	0	127.4	127.2	127.5	126.7	127.5	962,453	122,304,266	127.08	75.51	75.39	75.57	75.10	75.57	1,623,834	75.318	-0.39%
2014-10-07	0	127.9	127.8	128.0	126.2	128.0	1,206,460	153,920,816	127.58	75.81	75.75	75.87	74.80	75.87	2,035,519	75.617	1.35%
2014-10-06	0	126.2	126.1	126.7	125.0	127.5	1,707,889	215,271,140	126.05	74.80	74.74	75.10	74.09	75.57	2,881,521	74.707	0.24%
2014-10-03	0	125.9	125.7	126.0	123.6	126.4	2,504,060	313,174,645	125.07	74.62	74.50	74.68	73.26	74.92	4,224,808	74.128	0.96%
2014-09-30	0	124.7	124.4	124.8	123.2	125.8	2,474,764	307,314,350	124.18	73.91	73.73	73.97	73.02	74.56	4,175,380	73.602	-0.40%
2014-09-29	0	125.2	125.3	125.5	125.2	128.2	2,332,322	294,216,055	126.15	74.21	74.27	74.38	74.21	75.98	3,935,054	74.768	-2.42%
2014-09-26	0	128.3	128.1	128.3	128.0	128.5	726,993	93,242,269	128.26	76.04	75.93	76.04	75.87	76.16	1,226,570	76.019	0.00%
2014-09-25	0	128.3	128.1	128.3	128.0	130.0	1,019,923	131,227,238	128.66	76.04	75.93	76.04	75.87	77.05	1,720,797	76.260	-0.16%
2014-09-24	0	128.5	128.5	128.6	128.4	129.4	875,015	112,694,720	128.79	76.16	76.16	76.22	76.10	76.70	1,476,311	76.335	0.00%
2014-09-23	0	128.5	128.5	128.7	128.4	129.9	1,022,049	131,742,841	128.90	76.16	76.16	76.28	76.10	76.99	1,724,384	76.400	-0.77%
2014-09-22	0	129.5	129.3	129.5	128.5	129.7	557,265	71,985,281	129.18	76.76	76.64	76.76	76.16	76.87	940,208	76.563	-0.31%
2014-09-19	0	129.9	129.8	130.0	129.0	130.5	1,375,327	178,073,596	129.48	76.99	76.93	77.05	76.46	77.35	2,320,428	76.742	0.00%
2014-09-18	0	129.9	129.8	129.9	129.6	130.5	892,099	115,883,408	129.90	76.99	76.93	76.99	76.81	77.35	1,505,134	76.992	-0.46%
2014-09-17	0	130.5	130.4	130.7	130.1	131.4	1,335,562	174,575,790	130.71	77.35	77.29	77.47	77.11	77.88	2,253,338	77.474	-0.31%
2014-09-16	0	130.9	130.7	130.9	130.3	131.2	538,102	70,475,652	130.97	77.58	77.47	77.58	77.23	77.76	907,877	77.627	0.23%
2014-09-15	0	130.6	130.3	130.8	130.1	131.4	701,132	91,504,519	130.51	77.41	77.23	77.53	77.11	77.88	1,182,938	77.354	-0.08%
2014-09-12	0	130.7	130.6	131.0	130.1	131.8	595,123	77,811,509	130.75	77.47	77.41	77.64	77.11	78.12	1,004,081	77.495	-0.61%
2014-09-11	0	131.5	131.0	131.6	130.5	131.6	491,254	64,293,768	130.88	77.94	77.64	78.00	77.35	78.00	828,835	77.571	0.31%
2014-09-10	0	131.1	131.0	131.5	131.0	133.0	1,376,801	181,329,707	131.70	77.70	77.64	77.94	77.64	78.83	2,322,915	78.061	-0.23%
2014-09-08	0	131.4	131.2	131.4	131.0	131.8	715,555	93,935,945	131.28	77.88	77.76	77.88	77.64	78.12	1,207,272	77.808	-0.38%
2014-09-05	0	131.9	131.8	131.9	131.7	132.2	691,988	91,285,867	131.92	78.18	78.12	78.18	78.06	78.36	1,167,510	78.188	-0.15%
2014-09-04	0	132.1	132.1	132.2	131.4	132.3	1,077,502	142,044,837	131.83	78.30	78.30	78.36	77.88	78.41	1,817,943	78.135	0.08%
2014-09-03	0	132.0	131.9	132.0	130.3	132.0	1,156,232	151,983,265	131.45	78.24	78.18	78.24	77.23	78.24	1,950,775	77.909	0.69%
2014-09-02	0	131.1	130.8	131.1	130.2	131.5	953,615	124,950,426	131.03	77.70	77.53	77.70	77.17	77.94	1,608,923	77.661	0.46%
2014-09-01	0	130.5	130.5	130.7	130.2	132.0	511,162	66,813,141	130.71	77.35	77.35	77.47	77.17	78.24	862,424	77.471	-0.31%
2014-08-29	0	130.9	130.9	131.0	130.2	132.0	1,244,015	162,665,774	130.76	77.58	77.58	77.64	77.17	78.24	2,098,881	77.501	-0.46%
2014-08-28	0	131.5	131.2	131.5	131.2	132.4	642,748	84,667,830	131.73	77.94	77.76	77.94	77.76	78.47	1,084,434	78.076	-0.53%
2014-08-27	0	132.2	131.9	132.3	131.8	132.9	636,321	84,293,494	132.47	78.36	78.18	78.41	78.12	78.77	1,073,590	78.516	-0.30%
2014-08-26	0	132.6	132.4	132.9	132.4	133.0	611,451	81,125,216	132.68	78.59	78.47	78.77	78.47	78.83	1,031,630	78.638	-0.08%
2014-08-25	0	132.7	132.4	132.7	132.2	132.9	885,869	117,518,888	132.66	78.65	78.47	78.65	78.36	78.77	1,494,623	78.628	0.08%
2014-08-22	0	132.6	132.4	132.6	131.9	132.9	718,576	95,253,066	132.56	78.59	78.47	78.59	78.18	78.77	1,212,369	78.568	0.08%
2014-08-21	0	132.5	132.4	132.5	131.8	132.9	1,203,740	159,255,230	132.30	78.53	78.47	78.53	78.12	78.77	2,030,930	78.415	0.23%
2014-08-20	0	132.2	131.8	132.3	131.2	132.3	1,618,725	213,663,203	131.99	78.36	78.12	78.41	77.76	78.41	2,731,085	78.234	0.30%
2014-08-19	0	131.8	131.3	131.8	129.6	131.8	963,828	126,167,051	130.90	78.12	77.82	78.12	76.81	78.12	1,626,154	77.586	1.54%
2014-08-18	0	129.8	129.7	129.9	129.2	130.6	696,166	90,266,494	129.66	76.93	76.87	76.99	76.58	77.41	1,174,559	76.851	-0.46%
2014-08-15	0	131.5	131.5	131.9	131.1	132.0	772,275	101,712,733	131.71	77.29	77.29	77.52	77.05	77.58	1,313,961	77.409	0.00%
2014-08-14	0	131.5	131.3	131.5	130.6	131.9	662,077	86,936,146	131.31	77.29	77.17	77.29	76.76	77.52	1,126,468	77.176	0.15%
2014-08-13	0	131.3	131.0	131.3	130.6	131.6	801,582	104,995,707	130.99	77.17	76.99	77.17	76.76	77.35	1,363,824	76.986	-0.15%
2014-08-12	0	131.5	131.4	131.7	130.8	132.0	1,155,816	152,054,321	131.56	77.29	77.23	77.41	76.88	77.58	1,966,523	77.321	0.08%
2014-08-11	0	131.4	131.2	131.5	130.5	131.5	660,547	86,663,763	131.20	77.23	77.11	77.29	76.70	77.29	1,123,865	77.112	0.77%
2014-08-08	0	130.4	130.1	130.5	130.0	131.4	929,576	121,492,576	130.70	76.64	76.47	76.70	76.41	77.23	1,581,595	76.816	-0.38%
2014-08-07	0	130.9	130.6	130.8	129.7	131.0	825,854	107,887,540	130.64	76.94	76.76	76.88	76.23	76.99	1,405,121	76.782	0.85%
2014-08-06	0	129.8	129.7	129.9	129.0	129.9	1,093,380	141,519,263	129.43	76.29	76.23	76.35	75.82	76.35	1,860,294	76.074	0.15%
2014-08-05	0	129.6	129.6	129.7	129.2	131.2	1,735,314	224,978,289	129.65	76.17	76.17	76.23	75.94	77.11	2,952,490	76.200	-1.44%
2014-08-04	0	131.5	131.4	131.7	130.5	131.9	831,142	109,196,311	131.38	77.29	77.23	77.41	76.70	77.52	1,414,118	77.219	0.31%
2014-08-01	0	131.1	130.9	131.2	130.7	131.8	976,358	128,216,928	131.32	77.05	76.94	77.11	76.82	77.46	1,661,191	77.184	-0.53%
2014-07-31	0	131.8	131.6	132.0	131.0	132.0	1,113,027	146,585,319	131.70	77.46	77.35	77.58	76.99	77.58	1,893,721	77.406	-0.08%
2014-07-30	0	131.9	131.8	131.9	130.3	131.9	2,174,337	285,605,703	131.35	77.52	77.46	77.52	76.58	77.52	3,699,451	77.202	1.31%
2014-07-29	0	130.2	130.2	130.3	129.4	130.6	943,939	122,518,602	129.80	76.52	76.52	76.58	76.05	76.76	1,606,032	76.287	0.15%
2014-07-28	0	130.0	130.0	130.1	129.9	131.0	1,032,701	134,712,537	130.45	76.41	76.41	76.47	76.35	76.99	1,757,053	76.670	-0.15%
2014-07-25	0	130.2	130.1	130.2	129.0	130.2	1,512,577	196,482,669	129.90	76.52	76.47	76.52	75.82	76.52	2,573,522	76.348	0.15%
2014-07-24	0	130.0	129.9	130.0	129.4	130.0	1,531,296	198,861,642	129.86	76.41	76.35	76.41	76.05	76.41	2,605,371	76.328	0.15%
2014-07-23	0	129.8	129.7	129.9	129.3	129.9	1,137,685	147,457,694	129.61	76.29	76.23	76.35	76.00	76.35	1,935,675	76.179	0.23%
2014-07-22	0	129.5	129.4	129.5	128.3	129.8	1,407,731	182,066,600	129.33	76.11	76.05	76.11	75.41	76.29	2,395,135	76.015	0.47%
2014-07-21	0	128.9	128.7	128.8	128.1	128.9	529,477	68,134,738	128.68	75.76	75.64	75.70	75.29	75.76	900,860	75.633	0.16%
2014-07-18	0	128.7	128.5	128.8	127.6	128.8	356,308	45,727,096	128.34	75.64	75.53	75.70	75.00	75.70	606,228	75.429	0.08%
2014-07-17	0	128.6	128.5	128.9	128.3	129.0	475,254	61,188,695	128.75	75.58	75.53	75.76	75.41	75.82	808,604	75.672	0.00%
2014-07-16	0	128.6	128.3	128.6	128.1	128.9	946,451	121,648,361	128.53	75.58	75.41	75.58	75.29	75.76	1,610,306	75.544	-0.16%
2014-07-15	0	128.8	128.6	128.8	128.4	128.8	541,905	69,737,739	128.69	75.70	75.58	75.70	75.47	75.70	922,006	75.637	0.31%
2014-07-14	0	128.4	128.4	128.6	128.0	128.7	563,940	72,418,888	128.42	75.47	75.47	75.58	75.23	75.64	959,496	75.476	0.16%
2014-07-11	0	128.2	128.2	128.3	127.5	128.6	1,306,061	167,336,572	128.12	75.35	75.35	75.41	74.94	75.58	2,222,152	75.304	0.87%
2014-07-10	0	127.1	127.0	127.2	127.0	127.9	639,677	81,415,350	127.28	74.70	74.64	74.76	74.64	75.17	1,088,356	74.806	-0.16%
2014-07-09	0	127.3	127.0	127.3	127.0	128.0	1,103,458	140,697,820	127.51	74.82	74.64	74.82	74.64	75.23	1,877,440	74.941	-0.47%
2014-07-08	0	127.9	127.7	128.0	127.7	128.3	614,915	78,713,692	128.01	75.17	75.06	75.23	75.06	75.41	1,046,226	75.236	-0.08%
2014-07-07	0	128.0	127.8	128.0	127.5	128.9	814,284	104,153,264	127.91	75.23	75.11	75.23	74.94	75.76	1,385,435	75.177	0.16%
2014-07-04	0	127.8	127.7	127.8	127.7	128.4	393,506	50,321,794	127.88	75.11	75.06	75.11	75.06	75.47	669,517	75.161	-0.70%
2014-07-03	0	128.7	128.5	128.8	128.1	129.1	582,291	74,836,072	128.52	75.64	75.53	75.70	75.29	75.88	990,719	75.537	0.31%
2014-07-02	0	128.3	128.2	128.5	127.6	128.5	1,765,561	226,364,794	128.21	75.41	75.35	75.53	75.00	75.53	3,003,953	75.356	1.34%
2014-06-30	0	126.6	126.5	127.0	125.5	128.0	1,139,468	144,320,717	126.66	74.41	74.35	74.64	73.76	75.23	1,938,708	74.442	-1.09%
2014-06-27	0	128.0	127.8	128.0	127.4	128.0	858,892	109,729,632	127.76	75.23	75.11	75.23	74.88	75.23	1,461,332	75.089	0.63%
2014-06-26	0	127.2	127.2	127.5	126.3	127.9	1,170,445	148,765,219	127.10	74.76	74.76	74.94	74.23	75.17	1,991,413	74.703	1.27%
2014-06-25	0	125.6	125.5	125.8	125.5	126.9	812,321	102,409,291	126.07	73.82	73.76	73.94	73.76	74.58	1,382,096	74.097	-0.32%
2014-06-24	0	126.0	126.2	126.3	125.6	126.7	844,334	106,454,698	126.08	74.06	74.17	74.23	73.82	74.47	1,436,563	74.104	0.16%
2014-06-23	0	125.8	125.7	125.8	125.2	128.7	1,546,943	195,988,648	126.69	73.94	73.88	73.94	73.59	75.64	2,631,993	74.464	-0.94%
2014-06-20	0	127.0	126.9	127.0	126.9	128.0	944,140	120,232,452	127.35	74.64	74.58	74.64	74.58	75.23	1,606,374	74.847	-0.16%
2014-06-19	0	127.2	127.1	127.4	126.9	128.0	886,730	112,869,868	127.29	74.76	74.70	74.88	74.58	75.23	1,508,696	74.813	0.08%
2014-06-18	0	127.1	127.2	127.4	127.0	127.8	727,969	92,602,247	127.21	74.70	74.76	74.88	74.64	75.11	1,238,578	74.765	-0.55%
2014-06-17	0	127.8	127.4	127.8	127.3	128.0	690,772	88,174,289	127.65	75.11	74.88	75.11	74.82	75.23	1,175,290	75.023	0.16%
2014-06-16	0	127.6	127.5	127.6	127.5	128.5	722,151	92,351,703	127.88	75.00	74.94	75.00	74.94	75.53	1,228,679	75.163	-0.70%
2014-06-13	0	128.5	128.1	128.5	127.7	128.9	782,760	100,455,299	128.33	75.53	75.29	75.53	75.06	75.76	1,331,800	75.428	0.00%
2014-06-12	0	128.5	128.6	128.7	127.5	128.9	699,074	89,602,291	128.17	75.53	75.58	75.64	74.94	75.76	1,189,415	75.333	0.00%
2014-06-11	0	128.5	128.3	128.5	128.0	128.7	942,923	121,045,012	128.37	75.53	75.41	75.53	75.23	75.64	1,604,304	75.450	-0.08%
2014-06-10	0	128.6	128.3	128.7	128.2	129.0	1,082,424	139,184,201	128.59	75.58	75.41	75.64	75.35	75.82	1,841,653	75.576	0.08%
2014-06-09	0	128.5	128.4	128.8	128.3	128.9	380,377	48,914,303	128.59	75.53	75.47	75.70	75.41	75.76	647,179	75.581	0.31%
2014-06-06	0	128.1	128.0	128.4	127.9	128.8	869,739	111,500,710	128.20	75.29	75.23	75.47	75.17	75.70	1,479,787	75.349	-0.31%
2014-06-05	0	128.5	128.3	128.4	128.1	129.4	595,371	76,545,590	128.57	75.53	75.41	75.47	75.29	76.05	1,012,973	75.565	-0.93%
2014-06-04	0	129.7	129.4	129.8	128.7	129.8	1,525,657	197,420,453	129.40	76.23	76.05	76.29	75.64	76.29	2,595,776	76.054	0.31%
2014-06-03	0	129.3	129.1	129.4	128.1	130.0	2,691,407	348,204,199	129.38	76.00	75.88	76.05	75.29	76.41	4,579,201	76.040	1.02%
2014-05-30	0	128.0	127.7	127.9	127.0	128.3	1,819,118	232,714,475	127.93	75.23	75.06	75.17	74.64	75.41	3,095,075	75.189	0.31%
2014-05-29	0	127.6	127.6	127.7	126.7	128.0	1,230,677	157,232,336	127.76	75.00	75.00	75.06	74.47	75.23	2,093,893	75.091	0.24%
2014-05-28	0	127.3	127.3	127.5	126.1	127.8	1,632,598	207,863,412	127.32	74.82	74.82	74.94	74.11	75.11	2,777,727	74.832	0.95%
2014-05-27	0	126.1	126.1	126.2	125.8	126.6	1,105,283	139,643,500	126.34	74.11	74.11	74.17	73.94	74.41	1,880,546	74.257	0.00%
2014-05-26	0	126.1	126.1	126.4	125.9	126.8	521,490	65,880,396	126.33	74.11	74.11	74.29	74.00	74.53	887,271	74.251	0.08%
2014-05-23	0	126.0	126.0	126.2	125.5	126.3	615,422	77,618,767	126.12	74.06	74.06	74.17	73.76	74.23	1,047,088	74.128	0.32%
2014-05-22	0	125.6	125.4	125.7	125.2	126.4	430,647	54,193,192	125.84	73.82	73.70	73.88	73.59	74.29	732,709	73.963	0.08%
2014-05-21	0	125.5	125.4	125.7	124.5	126.2	921,056	115,494,769	125.39	73.76	73.70	73.88	73.17	74.17	1,567,099	73.700	-0.40%
2014-05-20	0	126.0	125.7	126.0	125.6	126.9	1,125,690	141,975,687	126.12	74.06	73.88	74.06	73.82	74.58	1,915,266	74.128	0.08%
2014-05-19	0	127.0	126.8	127.0	126.2	127.1	494,754	62,756,202	126.84	74.00	73.88	74.00	73.53	74.06	849,137	73.906	-0.08%
2014-05-16	0	127.1	127.0	127.1	126.0	127.2	521,445	66,206,198	126.97	74.06	74.00	74.06	73.41	74.11	894,946	73.978	0.16%
2014-05-15	0	126.9	126.9	127.2	126.4	127.4	1,361,894	172,939,514	126.98	73.94	73.94	74.11	73.65	74.23	2,337,393	73.988	-0.08%
2014-05-14	0	127.0	127.0	127.1	126.3	127.5	684,986	86,928,512	126.91	74.00	74.00	74.06	73.59	74.29	1,175,628	73.942	-0.24%
2014-05-13	0	127.3	127.1	127.5	126.3	127.5	1,214,506	154,211,455	126.97	74.17	74.06	74.29	73.59	74.29	2,084,433	73.982	0.71%
2014-05-12	0	126.4	126.4	126.9	124.0	127.6	1,424,974	180,652,812	126.78	73.65	73.65	73.94	72.25	74.35	2,445,656	73.867	1.44%
2014-05-09	0	124.6	124.3	124.6	123.9	125.2	657,584	81,797,638	124.39	72.60	72.42	72.60	72.19	72.95	1,128,599	72.477	0.00%
2014-05-08	0	124.6	124.5	124.7	124.0	125.5	911,822	113,576,185	124.56	72.60	72.54	72.66	72.25	73.12	1,564,943	72.575	-0.24%
2014-05-07	0	124.9	124.7	124.9	124.0	125.4	1,460,661	182,144,139	124.70	72.77	72.66	72.77	72.25	73.06	2,506,905	72.657	0.08%
2014-05-05	0	124.8	124.7	124.8	124.2	126.2	948,559	118,359,345	124.78	72.72	72.66	72.72	72.37	73.53	1,627,994	72.703	-0.87%
2014-05-02	0	125.9	126.0	126.3	125.3	126.4	829,425	104,505,363	126.00	73.36	73.41	73.59	73.01	73.65	1,423,526	73.413	-0.32%
2014-04-30	0	126.3	126.2	126.5	125.5	126.7	1,376,330	173,844,879	126.31	73.59	73.53	73.71	73.12	73.82	2,362,169	73.595	0.00%
2014-04-29	0	126.3	126.2	126.5	124.3	126.5	1,137,124	142,978,411	125.74	73.59	73.53	73.71	72.42	73.71	1,951,624	73.261	0.96%
2014-04-28	0	125.1	124.9	125.1	123.8	125.6	623,519	77,840,177	124.84	72.89	72.77	72.89	72.13	73.18	1,070,134	72.739	0.72%
2014-04-25	0	124.2	124.0	124.2	123.6	125.0	734,936	91,189,019	124.08	72.37	72.25	72.37	72.02	72.83	1,261,357	72.294	-0.64%
2014-04-24	0	125.0	124.8	125.1	124.7	125.8	786,308	98,472,691	125.23	72.83	72.72	72.89	72.66	73.30	1,349,525	72.968	0.32%
2014-04-23	0	124.6	124.5	124.8	124.4	126.9	1,063,303	132,889,007	124.98	72.60	72.54	72.72	72.48	73.94	1,824,927	72.819	-1.11%
2014-04-22	0	126.0	125.9	126.2	125.3	126.4	594,422	74,797,658	125.83	73.41	73.36	73.53	73.01	73.65	1,020,195	73.317	-0.24%
2014-04-17	0	126.3	126.1	126.3	126.0	127.3	347,953	43,998,860	126.45	73.59	73.47	73.59	73.41	74.17	597,185	73.677	0.48%
2014-04-16	0	125.7	125.6	126.1	125.3	127.6	872,446	110,050,648	126.14	73.24	73.18	73.47	73.01	74.35	1,497,362	73.496	-0.63%
2014-04-15	0	126.5	126.4	126.7	126.4	128.4	662,675	84,149,709	126.98	73.71	73.65	73.82	73.65	74.81	1,137,336	73.988	-1.25%
2014-04-14	0	128.1	128.0	128.2	126.9	128.4	1,205,821	154,253,559	127.92	74.64	74.58	74.70	73.94	74.81	2,069,528	74.536	0.08%
2014-04-11	0	128.0	127.9	128.0	127.6	128.6	1,355,424	173,619,983	128.09	74.58	74.52	74.58	74.35	74.93	2,326,288	74.634	0.31%
2014-04-10	0	127.6	127.2	127.5	126.9	128.9	1,579,140	201,274,777	127.46	74.35	74.11	74.29	73.94	75.10	2,710,248	74.264	-0.62%
2014-04-09	0	128.4	128.4	128.5	126.4	128.5	4,045,634	517,291,848	127.86	74.81	74.81	74.87	73.65	74.87	6,943,444	74.501	1.74%
2014-04-08	0	126.2	126.1	126.2	124.5	126.3	1,673,209	210,472,393	125.79	73.53	73.47	73.53	72.54	73.59	2,871,697	73.292	1.04%
2014-04-07	0	124.9	124.9	125.0	124.0	125.5	773,775	96,516,627	124.73	72.77	72.77	72.83	72.25	73.12	1,328,015	72.677	-0.48%
2014-04-04	0	125.5	125.4	125.5	124.8	125.5	1,258,756	157,614,794	125.21	73.12	73.06	73.12	72.72	73.12	2,160,379	72.957	0.40%
2014-04-03	0	125.0	124.9	125.0	124.4	125.0	1,303,611	162,713,221	124.82	72.83	72.77	72.83	72.48	72.83	2,237,363	72.725	0.73%
2014-04-02	0	124.1	124.1	124.2	123.7	125.0	992,159	123,304,502	124.28	72.31	72.31	72.37	72.07	72.83	1,702,824	72.412	0.08%
2014-04-01	0	124.0	123.9	124.0	123.1	124.0	876,269	108,512,259	123.83	72.25	72.19	72.25	71.72	72.25	1,503,924	72.153	0.40%
2014-03-31	0	123.5	123.3	123.6	122.7	123.8	1,055,311	130,153,929	123.33	71.96	71.84	72.02	71.49	72.13	1,811,210	71.860	0.65%
2014-03-28	0	122.7	122.5	122.7	122.1	124.0	1,426,898	175,959,787	123.32	71.49	71.38	71.49	71.14	72.25	2,448,958	71.851	0.00%
2014-03-27	0	122.7	122.4	122.9	122.4	125.3	2,228,238	274,327,473	123.11	71.49	71.32	71.61	71.32	73.01	3,824,282	71.733	0.82%
2014-03-26	0	121.7	121.4	121.7	121.0	122.2	1,066,044	129,730,133	121.69	70.91	70.73	70.91	70.50	71.20	1,829,631	70.905	0.75%
2014-03-25	0	120.8	120.6	120.9	119.2	121.5	1,124,464	135,304,910	120.33	70.38	70.27	70.44	69.45	70.79	1,929,896	70.110	1.00%
2014-03-24	0	119.6	119.5	119.8	118.5	119.8	821,757	98,084,658	119.36	69.69	69.63	69.80	69.04	69.80	1,410,366	69.546	0.76%
2014-03-21	0	118.7	118.3	118.8	118.3	119.3	1,402,971	166,461,718	118.65	69.16	68.93	69.22	68.93	69.51	2,407,892	69.132	0.34%
2014-03-20	0	118.3	118.2	118.3	118.1	119.9	1,115,814	132,172,334	118.45	68.93	68.87	68.93	68.81	69.86	1,915,050	69.018	-1.42%
2014-03-19	0	120.0	119.9	120.1	118.2	120.1	754,484	90,067,700	119.38	69.92	69.86	69.98	68.87	69.98	1,294,906	69.555	1.10%
2014-03-18	0	118.7	118.5	118.8	118.1	119.7	1,293,538	153,236,045	118.46	69.16	69.04	69.22	68.81	69.74	2,220,075	69.023	-0.17%
2014-03-17	0	118.9	118.8	118.9	118.1	119.7	1,224,658	145,426,828	118.75	69.28	69.22	69.28	68.81	69.74	2,101,857	69.190	-0.50%
2014-03-14	0	119.5	119.7	120.0	119.5	120.6	639,054	76,648,169	119.94	69.63	69.74	69.92	69.63	70.27	1,096,796	69.884	-1.16%
2014-03-13	0	120.9	120.8	121.3	119.5	121.4	1,139,756	137,224,049	120.40	70.44	70.38	70.68	69.63	70.73	1,956,141	70.150	0.25%
2014-03-12	0	120.6	120.6	120.8	120.1	122.5	1,198,002	144,756,749	120.83	70.27	70.27	70.38	69.98	71.38	2,056,108	70.403	-1.71%
2014-03-11	0	122.7	122.6	122.9	120.9	122.9	828,429	101,279,767	122.26	71.49	71.43	71.61	70.44	71.61	1,421,817	71.233	1.07%
2014-03-10	0	121.4	121.4	121.6	120.2	122.0	1,137,613	137,867,167	121.19	70.73	70.73	70.85	70.04	71.08	1,952,463	70.612	-0.65%
2014-03-07	0	124.4	124.3	124.4	123.9	125.1	1,316,224	164,061,864	124.65	71.20	71.14	71.20	70.91	71.60	2,299,680	71.341	0.16%
2014-03-06	0	124.2	124.0	124.1	124.0	125.2	1,541,066	191,577,221	124.31	71.09	70.97	71.03	70.97	71.66	2,692,519	71.152	-0.32%
2014-03-05	0	124.6	124.5	124.7	124.2	126.0	782,378	97,699,671	124.88	71.31	71.26	71.37	71.09	72.12	1,366,955	71.472	-0.32%
2014-03-04	0	125.0	124.8	125.2	124.1	125.5	1,385,834	172,721,993	124.63	71.54	71.43	71.66	71.03	71.83	2,421,301	71.334	0.00%
2014-03-03	0	125.0	124.8	125.1	124.0	125.5	987,386	123,365,033	124.94	71.54	71.43	71.60	70.97	71.83	1,725,141	71.510	-0.64%
2014-02-28	0	125.8	125.7	125.9	125.1	126.2	1,206,682	151,503,235	125.55	72.00	71.94	72.06	71.60	72.23	2,108,290	71.861	-0.08%
2014-02-27	0	125.9	126.0	126.1	124.0	126.3	1,781,771	223,244,134	125.29	72.06	72.12	72.17	70.97	72.29	3,113,074	71.712	0.88%
2014-02-26	0	124.8	124.6	124.8	124.0	126.4	1,993,575	249,171,064	124.99	71.43	71.31	71.43	70.97	72.35	3,483,133	71.536	-0.95%
2014-02-25	0	126.0	125.7	126.0	125.0	126.0	1,966,324	247,023,970	125.63	72.12	71.94	72.12	71.54	72.12	3,435,521	71.903	0.80%
2014-02-24	0	125.0	125.0	125.1	123.8	125.3	1,019,142	126,913,972	124.53	71.54	71.54	71.60	70.86	71.72	1,780,624	71.275	0.48%
2014-02-21	0	124.4	124.3	124.5	123.5	124.5	882,370	109,538,709	124.14	71.20	71.14	71.26	70.69	71.26	1,541,659	71.052	1.47%
2014-02-20	0	122.6	122.5	122.7	121.4	124.8	1,159,630	142,191,182	122.62	70.17	70.11	70.23	69.48	71.43	2,026,082	70.180	-1.29%
2014-02-19	0	124.2	124.2	124.5	123.6	125.4	1,419,964	177,129,527	124.74	71.09	71.09	71.26	70.74	71.77	2,480,932	71.396	0.08%
2014-02-18	0	124.1	124.1	124.2	121.6	124.2	1,280,724	158,215,430	123.54	71.03	71.03	71.09	69.60	71.09	2,237,655	70.706	1.47%
2014-02-17	0	122.3	122.1	122.6	121.4	122.6	990,273	120,952,322	122.14	70.00	69.88	70.17	69.48	70.17	1,730,185	69.907	-0.24%
2014-02-14	0	122.6	122.6	122.7	121.3	122.6	610,404	74,419,632	121.92	70.17	70.17	70.23	69.43	70.17	1,066,485	69.780	0.49%
2014-02-13	0	122.0	122.1	122.2	120.4	122.2	1,246,035	151,305,880	121.43	69.83	69.88	69.94	68.91	69.94	2,177,047	69.501	0.58%
2014-02-12	0	121.3	121.0	121.3	119.2	122.0	1,377,361	166,163,831	120.64	69.43	69.25	69.43	68.22	69.83	2,406,497	69.048	1.00%
2014-02-11	0	120.1	120.0	120.3	118.3	120.3	993,628	118,705,270	119.47	68.74	68.68	68.85	67.71	68.85	1,736,047	68.377	0.92%
2014-02-10	0	119.0	118.7	119.1	118.1	119.9	1,156,547	137,577,446	118.96	68.11	67.94	68.17	67.59	68.62	2,020,695	68.084	0.76%
2014-02-07	0	118.1	118.0	118.1	117.8	118.9	1,501,046	177,541,691	118.28	67.59	67.54	67.59	67.42	68.05	2,622,597	67.697	0.25%
2014-02-06	0	117.8	117.6	117.7	117.6	119.5	1,521,291	179,821,285	118.20	67.42	67.31	67.37	67.31	68.40	2,657,969	67.654	-0.59%
2014-02-05	0	118.5	118.4	118.5	118.4	121.0	1,528,891	182,494,765	119.36	67.82	67.77	67.82	67.77	69.25	2,671,247	68.318	-1.41%
2014-02-04	0	120.2	120.2	120.5	120.1	123.0	2,148,085	259,643,769	120.87	68.80	68.80	68.97	68.74	70.40	3,753,090	69.181	-1.07%
2014-01-30	0	121.5	122.0	122.1	120.2	122.1	1,052,285	127,557,348	121.22	69.54	69.83	69.88	68.80	69.88	1,838,531	69.380	-0.49%
2014-01-29	0	122.1	122.1	122.2	120.6	122.4	1,346,841	163,861,517	121.66	69.88	69.88	69.94	69.03	70.06	2,353,173	69.634	0.91%
2014-01-28	0	121.0	121.0	121.2	120.6	121.6	1,406,468	170,181,161	121.00	69.25	69.25	69.37	69.03	69.60	2,457,352	69.254	-0.25%
2014-01-27	0	121.3	121.1	121.4	121.0	122.4	2,128,054	258,667,757	121.55	69.43	69.31	69.48	69.25	70.06	3,718,092	69.570	-0.98%
2014-01-24	0	122.5	122.5	122.6	122.2	124.0	1,508,727	184,966,235	122.60	70.11	70.11	70.17	69.94	70.97	2,636,017	70.169	-0.65%
2014-01-23	0	123.3	123.2	123.3	123.0	124.5	964,496	119,039,324	123.42	70.57	70.51	70.57	70.40	71.26	1,685,148	70.640	-0.64%
2014-01-22	0	124.1	123.9	124.2	123.4	124.3	854,351	105,929,560	123.99	71.03	70.91	71.09	70.63	71.14	1,492,705	70.965	0.40%
2014-01-21	0	123.6	123.3	123.7	122.6	123.9	500,534	61,663,963	123.20	70.74	70.57	70.80	70.17	70.91	874,523	70.512	0.65%
2014-01-20	0	122.8	122.8	122.9	122.6	124.3	557,411	68,625,654	123.11	70.28	70.28	70.34	70.17	71.14	973,897	70.465	-1.21%
2014-01-17	0	124.3	124.1	124.3	122.4	125.0	988,213	122,504,298	123.97	71.14	71.03	71.14	70.06	71.54	1,726,586	70.952	1.22%
2014-01-16	0	122.8	122.5	122.8	122.2	123.0	677,040	82,981,176	122.56	70.28	70.11	70.28	69.94	70.40	1,182,910	70.150	0.08%
2014-01-15	0	122.7	122.4	122.8	122.0	123.5	532,923	65,364,660	122.65	70.23	70.06	70.28	69.83	70.69	931,112	70.201	0.25%
2014-01-14	0	122.4	122.3	122.4	122.0	122.7	728,340	89,045,920	122.26	70.06	70.00	70.06	69.83	70.23	1,272,541	69.975	-0.08%
2014-01-13	0	122.5	122.3	122.4	122.1	124.0	756,254	92,713,012	122.60	70.11	70.00	70.06	69.88	70.97	1,321,312	70.167	-0.24%
2014-01-10	0	122.8	122.6	122.8	122.5	123.7	690,906	84,932,164	122.93	70.28	70.17	70.28	70.11	70.80	1,207,137	70.358	0.08%
2014-01-09	0	122.7	122.5	122.8	122.5	124.0	981,178	120,656,756	122.97	70.23	70.11	70.28	70.11	70.97	1,714,294	70.383	-0.89%
2014-01-08	0	123.8	123.8	124.1	122.5	124.5	759,468	93,818,060	123.53	70.86	70.86	71.03	70.11	71.26	1,326,927	70.703	0.49%
2014-01-07	0	123.2	123.1	123.2	123.0	124.0	1,112,511	137,116,522	123.25	70.51	70.46	70.51	70.40	70.97	1,943,756	70.542	-0.24%
2014-01-06	0	123.5	123.4	123.7	123.0	124.0	694,228	85,659,971	123.39	70.69	70.63	70.80	70.40	70.97	1,212,941	70.622	-0.24%
2014-01-03	0	123.8	123.7	123.8	123.6	126.0	1,375,510	170,904,743	124.25	70.86	70.80	70.86	70.74	72.12	2,403,263	71.114	-1.82%
2014-01-02	0	126.1	125.9	126.2	125.4	126.2	413,408	52,022,873	125.84	72.17	72.06	72.23	71.77	72.23	722,298	72.024	0.32%
2013-12-31	0	125.7	125.4	125.8	125.0	126.0	314,405	39,458,891	125.50	71.94	71.77	72.00	71.54	72.12	549,322	71.832	0.16%
2013-12-30	0	125.5	125.4	125.6	125.0	126.2	492,267	61,900,771	125.75	71.83	71.77	71.89	71.54	72.23	860,079	71.971	-0.08%
2013-12-27	0	125.6	125.6	125.9	125.4	126.4	389,695	49,018,729	125.79	71.89	71.89	72.06	71.77	72.35	680,867	71.995	0.08%
2013-12-24	0	125.5	125.4	125.6	124.3	125.6	320,429	40,120,284	125.21	71.83	71.77	71.89	71.14	71.89	559,847	71.663	0.40%
2013-12-23	0	125.0	124.7	125.0	124.0	125.0	470,287	58,550,192	124.50	71.54	71.37	71.54	70.97	71.54	821,676	71.257	0.08%
2013-12-20	0	124.9	124.5	125.0	123.8	125.0	1,166,373	145,346,386	124.61	71.49	71.26	71.54	70.86	71.54	2,037,863	71.323	1.38%
2013-12-19	0	123.2	123.1	123.2	122.5	125.3	930,817	115,033,335	123.58	70.51	70.46	70.51	70.11	71.72	1,626,304	70.733	0.08%
2013-12-18	0	123.1	123.1	123.6	123.0	124.7	961,356	118,808,647	123.58	70.46	70.46	70.74	70.40	71.37	1,679,662	70.734	-0.73%
2013-12-17	0	124.0	123.8	124.2	123.7	124.7	680,938	84,529,454	124.14	70.97	70.86	71.09	70.80	71.37	1,189,721	71.050	0.24%
2013-12-16	0	123.7	123.6	123.7	123.1	124.2	659,436	81,470,976	123.55	70.80	70.74	70.80	70.46	71.09	1,152,153	70.712	-0.32%
2013-12-13	0	124.1	124.0	124.2	123.6	124.4	1,093,491	135,690,866	124.09	71.03	70.97	71.09	70.74	71.20	1,910,525	71.023	-0.24%
2013-12-12	0	124.4	124.3	124.5	124.2	125.3	763,169	95,040,599	124.53	71.20	71.14	71.26	71.09	71.72	1,333,393	71.277	-0.08%
2013-12-11	0	124.5	124.4	124.6	124.4	126.6	1,378,305	172,273,980	124.99	71.26	71.20	71.31	71.20	72.46	2,408,146	71.538	-1.66%
2013-12-10	0	126.6	126.4	126.6	126.4	127.0	413,130	52,339,146	126.69	72.46	72.35	72.46	72.35	72.69	721,812	72.511	0.00%
2013-12-09	0	126.6	126.4	126.8	126.0	127.2	675,901	85,529,625	126.54	72.46	72.35	72.57	72.12	72.80	1,180,920	72.426	0.40%
2013-12-06	0	126.1	126.4	126.5	126.1	126.8	684,964	86,556,671	126.37	72.17	72.35	72.40	72.17	72.57	1,196,755	72.326	-0.08%
2013-12-05	0	126.2	126.0	126.2	125.5	126.4	1,108,057	139,526,331	125.92	72.23	72.12	72.23	71.83	72.35	1,935,975	72.070	-0.63%
2013-12-04	0	127.0	126.6	127.0	126.0	127.0	792,291	100,286,736	126.58	72.69	72.46	72.69	72.12	72.69	1,384,275	72.447	-0.24%
2013-12-03	0	127.3	127.2	127.3	126.9	127.5	397,207	50,546,094	127.25	72.86	72.80	72.86	72.63	72.97	693,992	72.834	-0.24%
2013-12-02	0	127.6	127.5	127.6	126.2	127.7	938,948	119,555,292	127.33	73.03	72.97	73.03	72.23	73.09	1,640,511	72.877	0.87%
2013-11-29	0	126.5	126.4	126.8	126.2	127.2	655,599	83,020,901	126.63	72.40	72.35	72.57	72.23	72.80	1,145,449	72.479	-0.08%
2013-11-28	0	126.6	126.4	126.5	126.4	127.3	885,841	112,397,916	126.88	72.46	72.35	72.40	72.35	72.86	1,547,723	72.621	0.00%
2013-11-27	0	126.6	126.5	126.7	126.0	127.3	1,225,696	155,345,608	126.74	72.46	72.40	72.52	72.12	72.86	2,141,511	72.540	-0.47%
2013-11-26	0	127.2	126.8	127.3	125.6	127.7	1,722,445	218,790,896	127.02	72.80	72.57	72.86	71.89	73.09	3,009,421	72.702	1.03%
2013-11-25	0	125.9	125.8	126.0	125.8	127.0	663,356	83,745,815	126.25	72.06	72.00	72.12	72.00	72.69	1,159,002	72.257	-0.40%
2013-11-22	0	126.4	126.3	126.7	126.1	126.8	756,399	95,602,383	126.39	72.35	72.29	72.52	72.17	72.57	1,321,565	72.340	0.40%
2013-11-21	0	125.9	125.8	126.2	125.4	126.7	973,870	122,670,807	125.96	72.06	72.00	72.23	71.77	72.52	1,701,526	72.095	0.24%
2013-11-20	0	125.6	125.5	125.8	124.6	125.9	1,236,857	155,211,477	125.49	71.89	71.83	72.00	71.31	72.06	2,161,011	71.824	0.96%
2013-11-19	0	124.4	124.4	124.5	124.3	126.1	2,088,706	261,531,061	125.21	71.20	71.20	71.26	71.14	72.17	3,649,344	71.665	-0.88%
2013-11-18	0	125.5	125.4	125.9	125.4	126.0	1,700,193	213,866,507	125.79	71.83	71.77	72.06	71.77	72.12	2,970,542	71.996	0.40%
2013-11-15	0	125.0	124.8	125.2	124.8	125.6	1,001,485	125,398,636	125.21	71.54	71.43	71.66	71.43	71.89	1,749,774	71.666	0.32%
2013-11-14	0	124.6	124.4	124.7	123.8	126.3	1,938,215	241,317,302	124.50	71.31	71.20	71.37	70.86	72.29	3,386,410	71.261	-0.40%
2013-11-13	0	125.1	125.2	125.3	124.8	127.2	1,660,206	208,218,325	125.42	71.60	71.66	71.72	71.43	72.80	2,900,678	71.783	-1.18%
2013-11-12	0	126.6	126.4	126.7	126.4	127.8	1,178,906	149,721,985	127.00	72.46	72.35	72.52	72.35	73.15	2,059,760	72.689	-1.48%
2013-11-11	0	128.5	127.9	128.5	126.0	128.6	1,171,872	149,542,246	127.61	73.55	73.20	73.55	72.12	73.60	2,047,471	73.038	1.90%
2013-11-08	0	126.1	125.8	125.9	125.6	126.8	1,026,908	129,480,072	126.09	72.17	72.00	72.06	71.89	72.57	1,794,193	72.166	0.40%
2013-11-07	0	125.6	125.5	125.6	125.5	126.9	1,530,342	192,626,458	125.87	71.89	71.83	71.89	71.83	72.63	2,673,782	72.043	-1.18%
2013-11-06	0	127.1	127.0	127.2	127.0	128.0	770,216	98,104,955	127.37	72.75	72.69	72.80	72.69	73.26	1,345,706	72.902	-0.39%
2013-11-05	0	127.6	127.3	127.6	127.2	128.1	773,834	98,779,070	127.65	73.03	72.86	73.03	72.80	73.32	1,352,027	73.060	-0.23%
2013-11-04	0	127.9	127.8	128.0	127.6	129.0	421,564	53,944,860	127.96	73.20	73.15	73.26	73.03	73.83	736,548	73.240	-0.47%
2013-11-01	0	128.5	128.4	128.5	128.1	129.4	982,981	126,581,062	128.77	73.55	73.49	73.55	73.32	74.06	1,717,444	73.703	-0.39%
2013-10-31	0	129.0	129.1	129.3	127.2	129.3	1,141,457	146,928,655	128.72	73.83	73.89	74.00	72.80	74.00	1,994,330	73.673	0.16%
2013-10-30	0	128.8	128.7	128.9	127.6	129.0	984,402	126,258,924	128.26	73.72	73.66	73.78	73.03	73.83	1,719,927	73.409	1.02%
2013-10-29	0	127.5	127.5	127.7	127.2	128.0	1,293,748	165,086,151	127.60	72.97	72.97	73.09	72.80	73.26	2,260,410	73.034	0.31%
2013-10-28	0	127.1	127.1	127.4	126.8	127.5	525,117	66,762,065	127.14	72.75	72.75	72.92	72.57	72.97	917,474	72.767	-0.08%
2013-10-25	0	127.2	127.1	127.4	126.5	127.8	1,683,428	213,927,436	127.08	72.80	72.75	72.92	72.40	73.15	2,941,251	72.733	-0.39%
2013-10-24	0	127.7	127.6	127.7	127.0	128.6	1,885,500	240,755,849	127.69	73.09	73.03	73.09	72.69	73.60	3,294,307	73.082	-0.78%
2013-10-23	0	128.7	128.6	128.7	128.2	129.4	2,006,888	258,191,761	128.65	73.66	73.60	73.66	73.38	74.06	3,506,394	73.635	0.70%
2013-10-22	0	127.8	127.7	127.8	126.0	128.4	694,390	88,633,466	127.64	73.15	73.09	73.15	72.12	73.49	1,213,224	73.056	0.08%
2013-10-21	0	128.8	128.7	128.8	128.2	129.1	972,603	125,330,502	128.86	73.09	73.03	73.09	72.75	73.26	1,713,950	73.124	0.31%
2013-10-18	0	128.4	128.2	128.4	127.2	128.5	1,074,284	137,419,458	127.92	72.86	72.75	72.86	72.18	72.92	1,893,135	72.588	0.63%
2013-10-17	0	127.6	127.4	127.7	127.5	128.6	921,573	118,032,225	128.08	72.41	72.29	72.47	72.35	72.98	1,624,023	72.679	-0.55%
2013-10-16	0	128.3	127.8	128.4	127.1	128.4	773,291	98,769,634	127.73	72.81	72.52	72.86	72.12	72.86	1,362,716	72.480	0.00%
2013-10-15	0	128.3	128.1	128.3	127.7	128.6	807,764	103,624,735	128.29	72.81	72.69	72.81	72.47	72.98	1,423,466	72.797	0.47%
2013-10-11	0	127.7	127.4	127.8	127.4	128.0	1,019,085	130,171,464	127.73	72.47	72.29	72.52	72.29	72.64	1,795,862	72.484	0.63%
2013-10-10	0	126.9	126.6	127.0	125.6	128.0	879,418	111,390,058	126.66	72.01	71.84	72.07	71.27	72.64	1,549,736	71.877	-0.24%
2013-10-09	0	127.2	127.2	127.3	126.9	127.8	537,977	68,438,794	127.22	72.18	72.18	72.24	72.01	72.52	948,039	72.190	-0.63%
2013-10-08	0	128.0	127.8	128.0	127.0	128.0	1,179,213	150,725,347	127.82	72.64	72.52	72.64	72.07	72.64	2,078,044	72.532	0.79%
2013-10-07	0	127.0	126.9	127.0	126.3	127.8	629,510	79,935,287	126.98	72.07	72.01	72.07	71.67	72.52	1,109,341	72.057	-0.39%
2013-10-04	0	127.5	127.1	127.5	126.3	127.7	827,011	105,248,439	127.26	72.35	72.12	72.35	71.67	72.47	1,457,383	72.217	0.16%
2013-10-03	0	127.3	127.1	127.5	126.0	128.0	922,665	117,329,851	127.16	72.24	72.12	72.35	71.50	72.64	1,625,948	72.161	-0.08%
2013-10-02	0	127.4	127.3	127.4	125.5	127.5	1,363,348	172,881,952	126.81	72.29	72.24	72.29	71.22	72.35	2,402,532	71.958	0.71%
2013-09-30	0	126.5	126.3	126.8	125.3	126.8	1,693,297	213,423,092	126.04	71.78	71.67	71.95	71.10	71.95	2,983,978	71.523	-0.24%
2013-09-27	0	126.8	126.7	127.0	125.5	127.6	1,223,408	154,473,382	126.26	71.95	71.90	72.07	71.22	72.41	2,155,926	71.651	-0.08%
2013-09-26	0	126.9	126.9	127.0	126.1	127.3	680,737	86,270,391	126.73	72.01	72.01	72.07	71.56	72.24	1,199,615	71.915	-0.08%
2013-09-25	0	127.0	126.5	127.1	125.6	127.7	978,120	123,924,785	126.70	72.07	71.78	72.12	71.27	72.47	1,723,672	71.896	0.47%
2013-09-24	0	126.4	126.5	126.7	126.1	127.8	1,280,625	162,050,786	126.54	71.73	71.78	71.90	71.56	72.52	2,256,755	71.807	-0.16%
2013-09-23	0	126.6	126.5	126.9	126.1	127.8	886,917	112,468,966	126.81	71.84	71.78	72.01	71.56	72.52	1,562,951	71.959	-0.78%
2013-09-19	0	127.6	127.6	127.7	126.2	128.2	1,602,206	204,382,224	127.56	72.41	72.41	72.47	71.61	72.75	2,823,455	72.387	0.31%
2013-09-18	0	127.2	127.1	127.3	126.0	127.7	1,520,166	193,395,256	127.22	72.18	72.12	72.24	71.50	72.47	2,678,882	72.193	0.39%
2013-09-17	0	126.7	126.6	126.9	126.4	127.0	714,529	90,594,577	126.79	71.90	71.84	72.01	71.73	72.07	1,259,164	71.948	-0.24%
2013-09-16	0	127.0	126.8	126.9	126.4	127.5	1,109,037	140,754,049	126.92	72.07	71.95	72.01	71.73	72.35	1,954,378	72.020	0.40%
2013-09-13	0	126.5	126.3	126.5	125.7	126.5	1,390,438	175,616,272	126.30	71.78	71.67	71.78	71.33	71.78	2,450,271	71.672	0.48%
2013-09-12	0	125.9	125.7	126.2	125.7	126.5	1,067,908	134,862,931	126.29	71.44	71.33	71.61	71.33	71.78	1,881,899	71.663	-0.08%
2013-09-11	0	126.0	125.9	126.0	125.5	126.4	940,767	118,444,942	125.90	71.50	71.44	71.50	71.22	71.73	1,657,847	71.445	0.24%
2013-09-10	0	125.7	125.5	126.0	125.0	126.0	2,019,629	253,648,062	125.59	71.33	71.22	71.50	70.93	71.50	3,559,050	71.268	0.88%
2013-09-09	0	124.6	124.4	124.6	123.5	126.1	845,672	105,720,017	125.01	70.71	70.59	70.71	70.08	71.56	1,490,268	70.940	-0.08%
2013-09-06	0	124.7	124.7	125.2	124.4	125.5	933,860	116,778,610	125.05	70.76	70.76	71.05	70.59	71.22	1,645,676	70.961	-0.32%
2013-09-05	0	125.1	124.9	125.4	124.6	126.3	1,926,976	241,388,855	125.27	70.99	70.88	71.16	70.71	71.67	3,395,774	71.085	0.89%
2013-09-04	0	124.0	124.0	124.5	123.1	125.3	1,139,833	141,865,544	124.46	70.37	70.37	70.65	69.85	71.10	2,008,648	70.627	0.16%
2013-09-03	0	123.8	123.8	124.0	122.5	124.5	1,664,393	206,337,343	123.97	70.25	70.25	70.37	69.51	70.65	2,933,043	70.349	1.06%
2013-09-02	0	122.5	122.4	122.6	120.5	123.0	1,355,485	166,054,106	122.51	69.51	69.46	69.57	68.38	69.80	2,388,676	69.517	1.66%
2013-08-30	0	120.5	120.6	120.7	119.5	120.9	1,314,747	158,045,891	120.21	68.38	68.44	68.49	67.81	68.61	2,316,886	68.215	0.17%
2013-08-29	0	120.3	120.4	120.5	119.6	121.0	589,929	70,828,910	120.06	68.27	68.32	68.38	67.87	68.66	1,039,590	68.132	0.42%
2013-08-28	0	119.8	120.0	120.3	119.7	121.5	1,694,515	203,781,987	120.26	67.98	68.10	68.27	67.93	68.95	2,986,125	68.243	-1.56%
2013-08-27	0	121.7	121.4	121.9	120.3	122.9	817,623	99,385,768	121.55	69.06	68.89	69.17	68.27	69.74	1,440,839	68.978	-0.57%
2013-08-26	0	122.4	122.3	122.7	122.0	123.1	724,177	88,771,383	122.58	69.46	69.40	69.63	69.23	69.85	1,276,166	69.561	1.07%
2013-08-23	0	121.1	120.9	121.2	119.5	122.7	995,805	120,690,470	121.20	68.72	68.61	68.78	67.81	69.63	1,754,837	68.776	-0.08%
2013-08-22	0	121.2	121.3	121.5	119.5	121.5	1,181,954	142,274,938	120.37	68.78	68.83	68.95	67.81	68.95	2,082,874	68.307	0.92%
2013-08-21	0	120.1	120.0	120.4	119.7	121.9	1,394,982	167,734,141	120.24	68.15	68.10	68.32	67.93	69.17	2,458,279	68.232	-1.31%
2013-08-20	0	121.7	121.7	121.9	121.0	124.1	1,270,798	155,301,978	122.21	69.06	69.06	69.17	68.66	70.42	2,239,438	69.349	-1.62%
2013-08-19	0	123.7	123.7	123.8	123.5	124.8	1,043,945	129,558,659	124.10	70.20	70.20	70.25	70.08	70.82	1,839,671	70.425	-1.20%
2013-08-16	0	126.3	126.1	126.3	124.7	126.4	1,181,576	148,350,736	125.55	71.05	70.93	71.05	70.15	71.10	2,100,502	70.626	0.40%
2013-08-15	0	125.8	125.7	126.1	125.2	128.0	1,552,489	196,061,342	126.29	70.77	70.71	70.93	70.43	72.00	2,759,879	71.040	-0.16%
2013-08-13	0	126.0	126.0	126.3	124.1	126.4	3,024,395	380,165,986	125.70	70.88	70.88	71.05	69.81	71.10	5,376,505	70.709	1.69%
2013-08-12	0	123.9	123.8	124.0	121.5	124.0	1,395,557	172,319,829	123.48	69.70	69.64	69.75	68.35	69.75	2,480,899	69.459	1.23%
2013-08-09	0	122.4	122.4	122.7	121.6	123.0	1,231,145	150,723,596	122.43	68.85	68.85	69.02	68.40	69.19	2,188,622	68.867	0.41%
2013-08-08	0	121.9	121.8	122.0	120.4	122.0	1,422,243	172,732,761	121.45	68.57	68.52	68.63	67.73	68.63	2,528,339	68.319	1.16%
2013-08-07	0	120.5	120.4	120.5	120.4	121.7	1,243,940	150,559,271	121.03	67.78	67.73	67.78	67.73	68.46	2,211,368	68.084	-0.41%
2013-08-06	0	121.0	121.0	121.1	120.9	121.8	1,500,271	181,744,019	121.14	68.06	68.06	68.12	68.01	68.52	2,667,051	68.144	-0.41%
2013-08-05	0	121.5	121.5	121.6	121.0	121.7	1,067,708	129,665,550	121.44	68.35	68.35	68.40	68.06	68.46	1,898,078	68.314	0.58%
2013-08-02	0	120.8	120.7	120.9	120.3	121.3	983,467	118,701,685	120.70	67.95	67.90	68.01	67.67	68.23	1,748,322	67.895	0.83%
2013-08-01	0	119.8	119.6	119.8	118.7	119.8	845,010	100,914,156	119.42	67.39	67.28	67.39	66.77	67.39	1,502,185	67.178	0.93%
2013-07-31	0	118.7	118.6	118.7	118.5	119.6	833,418	99,149,733	118.97	66.77	66.71	66.77	66.66	67.28	1,481,578	66.922	0.08%
2013-07-30	0	118.6	118.5	119.0	118.2	119.3	909,529	107,990,498	118.73	66.71	66.66	66.94	66.49	67.11	1,616,881	66.789	-0.17%
2013-07-29	0	118.8	118.9	119.0	118.0	119.3	443,278	52,569,504	118.59	66.83	66.88	66.94	66.38	67.11	788,021	66.711	-0.08%
2013-07-26	0	118.9	118.6	119.0	118.4	119.5	548,070	65,107,144	118.79	66.88	66.71	66.94	66.60	67.22	974,311	66.824	0.00%
2013-07-25	0	118.9	118.7	119.0	118.6	119.8	860,539	102,443,987	119.05	66.88	66.77	66.94	66.71	67.39	1,529,791	66.966	0.08%
2013-07-24	0	118.8	118.7	118.8	117.6	118.8	1,111,779	131,468,468	118.25	66.83	66.77	66.83	66.15	66.83	1,976,423	66.518	0.68%
2013-07-23	0	118.0	118.0	118.3	114.3	118.4	1,752,670	205,667,516	117.35	66.38	66.38	66.55	64.30	66.60	3,115,743	66.009	2.61%
2013-07-22	0	115.0	115.0	115.1	115.0	116.7	973,441	112,145,545	115.21	64.69	64.69	64.75	64.69	65.65	1,730,498	64.805	-0.69%
2013-07-19	0	115.8	115.6	116.2	115.5	116.8	762,486	88,340,809	115.86	65.14	65.03	65.36	64.97	65.70	1,355,481	65.173	-0.17%
2013-07-18	0	116.0	116.0	116.2	115.3	116.9	1,101,455	127,673,966	115.91	65.25	65.25	65.36	64.86	65.76	1,958,070	65.204	-0.77%
2013-07-17	0	116.9	116.8	116.9	116.7	118.0	607,269	71,263,197	117.35	65.76	65.70	65.76	65.65	66.38	1,079,550	66.012	0.60%
2013-07-16	0	116.2	116.1	116.2	116.0	117.5	750,865	87,290,377	116.25	65.36	65.31	65.36	65.25	66.10	1,334,822	65.395	-0.51%
2013-07-15	0	116.8	116.7	116.9	116.4	118.1	719,042	84,099,424	116.96	65.70	65.65	65.76	65.48	66.43	1,278,250	65.793	-0.51%
2013-07-12	0	117.4	117.1	117.5	117.0	118.5	1,197,806	140,589,020	117.37	66.04	65.87	66.10	65.81	66.66	2,129,355	66.024	-0.42%
2013-07-11	0	117.9	117.7	117.9	115.5	118.0	2,782,954	325,185,588	116.85	66.32	66.21	66.32	64.97	66.38	4,947,292	65.730	2.88%
2013-07-10	0	114.6	114.6	114.9	113.9	115.8	1,284,395	147,300,469	114.68	64.46	64.46	64.63	64.07	65.14	2,283,285	64.513	0.17%
2013-07-09	0	114.4	114.2	114.5	113.1	114.7	1,055,306	120,401,696	114.09	64.35	64.24	64.41	63.62	64.52	1,876,031	64.179	0.44%
2013-07-08	0	113.9	113.8	114.0	113.1	115.7	1,298,932	148,072,994	114.00	64.07	64.01	64.13	63.62	65.08	2,309,128	64.125	-2.15%
2013-07-05	0	116.4	116.0	116.4	113.2	116.5	1,247,729	143,714,435	115.18	65.48	65.25	65.48	63.68	65.53	2,218,103	64.792	3.47%
2013-07-04	0	112.5	112.5	112.6	112.5	113.6	937,769	105,806,580	112.83	63.28	63.28	63.34	63.28	63.90	1,667,084	63.468	0.00%
2013-07-03	0	112.5	112.5	112.7	112.2	114.8	1,866,827	210,863,205	112.95	63.28	63.28	63.40	63.11	64.58	3,318,682	63.538	-1.57%
2013-07-02	0	114.3	114.1	114.5	112.5	115.5	1,319,024	150,194,685	113.87	64.30	64.18	64.41	63.28	64.97	2,344,845	64.053	-0.35%
2013-06-28	0	114.7	114.4	114.7	113.5	115.2	1,698,709	194,827,992	114.69	64.52	64.35	64.52	63.85	64.80	3,019,816	64.517	1.59%
2013-06-27	0	112.9	112.8	113.0	112.8	115.3	2,245,012	256,276,409	114.15	63.51	63.45	63.56	63.45	64.86	3,990,986	64.214	-0.88%
2013-06-26	0	113.9	114.1	114.2	111.3	114.4	2,131,127	239,846,610	112.54	64.07	64.18	64.24	62.61	64.35	3,788,531	63.309	2.24%
2013-06-25	0	111.4	111.4	112.0	110.6	113.1	2,534,492	283,341,476	111.79	62.66	62.66	63.00	62.21	63.62	4,505,598	62.887	-0.27%
2013-06-24	0	111.7	111.5	111.6	111.2	115.0	3,073,442	345,216,218	112.32	62.83	62.72	62.78	62.55	64.69	5,463,696	63.184	-2.36%
2013-06-21	0	114.4	114.2	114.4	114.3	115.9	2,955,299	339,219,656	114.78	64.35	64.24	64.35	64.30	65.20	5,253,672	64.568	-0.78%
2013-06-20	0	115.3	115.2	115.3	115.0	117.2	2,892,775	335,100,021	115.84	64.86	64.80	64.86	64.69	65.93	5,142,522	65.163	-2.21%
2013-06-19	0	117.9	117.6	117.9	117.0	119.9	1,240,781	146,289,407	117.90	66.32	66.15	66.32	65.81	67.45	2,205,752	66.322	-0.51%
2013-06-18	0	118.5	118.3	118.4	118.0	119.9	951,115	112,695,360	118.49	66.66	66.55	66.60	66.38	67.45	1,690,809	66.652	-1.00%
2013-06-17	0	119.7	119.5	119.7	117.5	119.8	1,536,407	182,689,689	118.91	67.33	67.22	67.33	66.10	67.39	2,731,290	66.888	1.96%
2013-06-14	0	117.4	117.1	117.2	116.5	118.0	1,484,260	174,240,928	117.39	66.04	65.87	65.93	65.53	66.38	2,638,588	66.036	0.86%
2013-06-13	0	116.4	116.4	116.5	114.3	118.5	3,722,213	429,915,709	115.50	65.48	65.48	65.53	64.30	66.66	6,617,025	64.971	-0.51%
2013-06-11	0	117.0	116.9	117.0	116.9	119.0	2,329,439	274,513,044	117.85	65.81	65.76	65.81	65.76	66.94	4,141,073	66.290	-1.52%
2013-06-10	0	118.8	118.6	118.8	118.6	120.2	1,922,518	229,095,631	119.16	66.83	66.71	66.83	66.71	67.61	3,417,684	67.032	-0.25%
2013-06-07	0	119.1	119.1	119.2	119.0	121.5	2,488,449	298,071,184	119.78	67.00	67.00	67.05	66.94	68.35	4,423,747	67.380	-1.08%
2013-06-06	0	120.4	120.4	120.5	119.6	122.9	3,312,142	399,110,105	120.50	67.73	67.73	67.78	67.28	69.13	5,888,036	67.783	-1.71%
2013-06-05	0	122.5	122.3	122.5	122.0	124.2	2,483,311	305,082,812	122.85	68.91	68.80	68.91	68.63	69.87	4,414,613	69.107	-1.29%
2013-06-04	0	124.1	124.0	124.2	123.5	124.4	900,660	111,631,766	123.94	69.81	69.75	69.87	69.47	69.98	1,601,115	69.721	-0.08%
2013-06-03	0	124.2	124.1	124.5	123.9	125.4	1,184,527	147,660,768	124.66	69.87	69.81	70.03	69.70	70.54	2,105,748	70.123	-0.64%
2013-05-31	0	125.0	124.6	125.0	124.5	126.9	2,534,200	317,032,418	125.10	70.32	70.09	70.32	70.03	71.38	4,505,079	70.372	-1.11%
2013-05-30	0	126.4	126.3	126.5	125.1	127.2	1,152,719	145,273,717	126.03	71.10	71.05	71.16	70.37	71.55	2,049,203	70.893	0.16%
2013-05-29	0	126.2	126.2	126.4	126.0	128.7	1,066,013	135,093,515	126.73	70.99	70.99	71.10	70.88	72.40	1,895,065	71.287	-1.71%
2013-05-28	0	128.4	128.3	128.5	126.6	128.6	719,535	91,855,889	127.66	72.23	72.17	72.28	71.22	72.34	1,279,126	71.811	0.31%
2013-05-27	0	128.0	127.7	128.3	126.3	128.5	611,054	78,080,903	127.78	72.00	71.83	72.17	71.05	72.28	1,086,278	71.879	0.87%
2013-05-24	0	126.9	126.9	127.3	126.6	127.5	603,546	76,666,022	127.03	71.38	71.38	71.61	71.22	71.72	1,072,931	71.455	-0.08%
2013-05-23	0	127.0	126.8	127.2	126.4	129.0	1,790,720	227,973,502	127.31	71.44	71.33	71.55	71.10	72.57	3,183,385	71.614	-1.32%
2013-05-22	0	128.7	128.4	128.9	128.2	130.2	795,074	102,457,892	128.87	72.40	72.23	72.51	72.12	73.24	1,413,413	72.490	-0.46%
2013-05-21	0	129.3	129.1	129.5	128.8	131.0	1,244,475	161,298,677	129.61	72.73	72.62	72.85	72.45	73.69	2,212,319	72.909	-1.37%
2013-05-20	0	132.2	131.8	132.1	131.5	132.8	2,041,220	269,623,215	132.09	73.75	73.52	73.69	73.36	74.08	3,659,149	73.685	1.54%
2013-05-16	0	130.2	129.9	130.3	129.7	131.0	1,150,439	149,866,134	130.27	72.63	72.46	72.69	72.35	73.08	2,062,310	72.669	0.46%
2013-05-15	0	129.6	129.5	129.8	129.4	130.7	619,575	80,446,835	129.84	72.30	72.24	72.41	72.18	72.91	1,110,668	72.431	0.15%
2013-05-14	0	129.4	129.3	129.4	129.0	131.0	1,180,099	152,938,187	129.60	72.18	72.13	72.18	71.96	73.08	2,115,479	72.295	0.15%
2013-05-13	0	129.2	129.1	129.2	129.1	130.0	552,163	71,498,848	129.49	72.07	72.02	72.07	72.02	72.52	989,823	72.234	-1.00%
2013-05-10	0	130.5	130.3	130.5	129.4	130.5	1,013,395	131,823,206	130.08	72.80	72.69	72.80	72.18	72.80	1,816,641	72.564	0.62%
2013-05-09	0	129.7	129.5	129.8	129.0	130.5	504,216	65,356,492	129.62	72.35	72.24	72.41	71.96	72.80	903,872	72.307	-0.15%
2013-05-08	0	129.9	129.7	129.9	129.5	130.0	852,686	110,694,584	129.82	72.46	72.35	72.46	72.24	72.52	1,528,549	72.418	0.70%
2013-05-07	0	129.0	128.8	129.1	128.8	129.8	836,802	107,980,689	129.04	71.96	71.85	72.02	71.85	72.41	1,500,075	71.984	-0.23%
2013-05-06	0	129.3	129.2	129.3	128.2	130.5	829,895	107,430,827	129.45	72.13	72.07	72.13	71.52	72.80	1,487,693	72.213	0.39%
2013-05-03	0	128.8	128.8	129.1	128.3	129.9	694,566	89,805,583	129.30	71.85	71.85	72.02	71.57	72.46	1,245,099	72.127	0.00%
2013-05-02	0	128.8	128.7	128.8	127.8	129.5	722,573	92,801,646	128.43	71.85	71.79	71.85	71.29	72.24	1,295,305	71.645	-0.77%
2013-04-30	0	129.8	129.5	129.9	128.0	129.9	1,512,002	195,485,585	129.29	72.41	72.24	72.46	71.40	72.46	2,710,458	72.123	0.70%
2013-04-29	0	128.9	128.7	128.9	128.0	129.0	762,488	98,047,356	128.59	71.91	71.79	71.91	71.40	71.96	1,366,858	71.732	0.16%
2013-04-26	0	128.7	128.6	128.8	128.0	129.0	1,564,925	201,057,770	128.48	71.79	71.74	71.85	71.40	71.96	2,805,329	71.670	0.55%
2013-04-25	0	128.0	127.8	128.2	127.0	128.5	1,349,693	172,503,788	127.81	71.40	71.29	71.52	70.85	71.68	2,419,498	71.297	0.47%
2013-04-24	0	127.4	127.4	127.6	125.2	127.6	1,931,792	244,654,771	126.65	71.07	71.07	71.18	69.84	71.18	3,462,985	70.649	2.41%
2013-04-23	0	124.4	124.3	124.5	124.1	125.7	787,666	98,300,087	124.80	69.40	69.34	69.45	69.23	70.12	1,411,992	69.618	-0.48%
2013-04-22	0	125.0	125.0	125.4	124.3	125.8	1,052,781	131,685,041	125.08	69.73	69.73	69.95	69.34	70.18	1,887,245	69.776	0.16%
2013-04-19	0	124.8	124.6	124.8	122.8	124.9	1,009,100	125,105,000	123.98	69.62	69.51	69.62	68.50	69.67	1,808,941	69.159	1.55%
2013-04-18	0	122.9	122.8	123.0	122.3	124.2	1,178,295	144,946,710	123.01	68.56	68.50	68.61	68.22	69.28	2,112,245	68.622	-1.05%
2013-04-17	0	124.2	123.8	124.4	123.5	125.0	1,719,291	214,244,258	124.61	69.28	69.06	69.40	68.89	69.73	3,082,050	69.514	0.98%
2013-04-16	0	123.0	122.7	123.1	122.1	123.6	1,491,259	183,282,471	122.90	68.61	68.45	68.67	68.11	68.95	2,673,273	68.561	-0.49%
2013-04-15	0	123.6	123.5	123.6	123.5	125.3	1,455,817	180,699,022	124.12	68.95	68.89	68.95	68.89	69.90	2,609,739	69.240	-1.20%
2013-04-12	0	125.1	125.2	125.5	124.6	125.6	1,167,857	146,343,185	125.31	69.79	69.84	70.01	69.51	70.06	2,093,534	69.902	0.48%
2013-04-11	0	124.5	124.2	124.6	123.5	125.9	1,796,093	224,444,349	124.96	69.45	69.28	69.51	68.89	70.23	3,219,727	69.709	1.22%
2013-04-10	0	123.0	122.9	123.1	122.0	123.4	906,667	111,293,558	122.75	68.61	68.56	68.67	68.06	68.84	1,625,317	68.475	0.41%
2013-04-09	0	122.5	122.4	122.6	122.2	123.0	937,803	115,013,039	122.64	68.34	68.28	68.39	68.17	68.61	1,681,132	68.414	0.00%
2013-04-08	0	122.5	122.5	122.8	122.0	123.4	1,221,391	149,745,208	122.60	68.34	68.34	68.50	68.06	68.84	2,189,500	68.392	-0.81%
2013-04-05	0	123.5	123.4	123.6	123.3	125.5	1,595,163	197,772,610	123.98	68.89	68.84	68.95	68.78	70.01	2,859,535	69.163	-1.59%
2013-04-03	0	125.5	125.6	125.9	125.0	128.1	1,344,690	169,132,419	125.78	70.01	70.06	70.23	69.73	71.46	2,410,530	70.164	0.32%
2013-04-02	0	125.1	125.1	125.3	123.7	125.3	1,261,801	157,137,669	124.53	69.79	69.79	69.90	69.00	69.90	2,261,940	69.470	0.48%
2013-03-28	0	124.5	124.3	124.6	123.3	124.8	1,153,872	143,155,898	124.07	69.45	69.34	69.51	68.78	69.62	2,068,464	69.209	-0.08%
2013-03-27	0	124.6	124.6	125.0	124.1	125.2	729,553	90,926,991	124.63	69.51	69.51	69.73	69.23	69.84	1,307,817	69.526	0.56%
2013-03-26	0	123.9	123.8	123.9	123.6	124.5	619,153	76,705,175	123.89	69.12	69.06	69.12	68.95	69.45	1,109,911	69.109	0.00%
2013-03-25	0	123.9	123.8	124.0	123.5	124.9	795,557	98,682,451	124.04	69.12	69.06	69.17	68.89	69.67	1,426,138	69.196	0.08%
2013-03-22	0	123.8	123.7	123.9	123.5	125.1	1,227,504	152,240,586	124.02	69.06	69.00	69.12	68.89	69.79	2,200,459	69.186	-0.56%
2013-03-21	0	124.5	124.3	124.6	123.4	124.8	1,102,930	136,946,381	124.17	69.45	69.34	69.51	68.84	69.62	1,977,144	69.265	0.97%
2013-03-20	0	123.3	123.3	123.7	123.0	125.6	2,032,314	251,726,771	123.86	68.78	68.78	69.00	68.61	70.06	3,643,184	69.095	-1.04%
2013-03-19	0	124.6	124.5	124.6	124.3	126.2	1,300,412	162,996,292	125.34	69.51	69.45	69.51	69.34	70.40	2,331,156	69.921	-0.08%
2013-03-18	0	124.7	124.5	124.7	124.2	126.8	2,107,698	265,168,409	125.81	69.56	69.45	69.56	69.28	70.73	3,778,319	70.182	-1.89%
2013-03-15	0	129.1	128.7	129.0	128.5	131.5	2,908,174	376,952,233	129.62	70.90	70.68	70.85	70.57	72.22	5,295,310	71.186	-1.38%
2013-03-14	0	130.9	130.3	130.9	128.2	131.0	2,737,060	355,014,314	129.71	71.89	71.56	71.89	70.41	71.94	4,983,739	71.235	1.95%
2013-03-13	0	128.4	128.4	128.5	128.3	130.3	1,312,721	169,475,192	129.10	70.52	70.52	70.57	70.46	71.56	2,390,250	70.903	-0.85%
2013-03-12	0	129.5	129.4	129.8	129.4	131.3	1,130,973	147,438,266	130.36	71.12	71.07	71.29	71.07	72.11	2,059,317	71.596	-1.15%
2013-03-11	0	131.0	130.8	131.0	130.0	131.1	1,641,561	214,923,140	130.93	71.94	71.84	71.94	71.40	72.00	2,989,014	71.904	0.77%
2013-03-08	0	130.0	129.9	130.0	128.8	130.0	2,969,436	385,258,470	129.74	71.40	71.34	71.40	70.74	71.40	5,406,858	71.254	0.93%
2013-03-07	0	128.8	128.6	129.0	128.5	129.5	1,928,012	248,710,991	129.00	70.74	70.63	70.85	70.57	71.12	3,510,595	70.846	-0.16%
2013-03-06	0	129.0	128.8	129.1	128.0	129.1	2,731,942	351,414,693	128.63	70.85	70.74	70.90	70.30	70.90	4,974,420	70.644	1.18%
2013-03-05	0	127.5	127.5	127.9	125.9	128.2	2,748,518	349,864,992	127.29	70.02	70.02	70.24	69.14	70.41	5,004,602	69.909	1.51%
2013-03-04	0	125.6	125.3	125.8	124.0	126.2	1,550,709	194,143,110	125.20	68.98	68.81	69.09	68.10	69.31	2,823,588	68.758	-0.48%
2013-03-01	0	126.2	126.4	126.7	125.3	127.0	2,111,480	266,713,934	126.32	69.31	69.42	69.58	68.81	69.75	3,844,660	69.373	0.64%
2013-02-28	0	125.4	125.0	125.6	124.2	126.0	1,669,996	209,168,989	125.25	68.87	68.65	68.98	68.21	69.20	3,040,790	68.788	1.46%
2013-02-27	0	123.6	123.5	124.0	123.1	124.2	1,418,541	175,509,440	123.73	67.88	67.83	68.10	67.61	68.21	2,582,931	67.950	0.65%
2013-02-26	0	122.8	122.7	122.8	122.7	124.6	2,212,886	272,469,138	123.13	67.44	67.39	67.44	67.39	68.43	4,029,304	67.622	-1.21%
2013-02-25	0	124.3	124.2	124.3	124.1	126.4	1,795,433	224,070,948	124.80	68.27	68.21	68.27	68.16	69.42	3,269,190	68.540	-1.19%
2013-02-22	0	125.8	125.5	126.1	125.1	126.9	1,081,540	135,928,597	125.68	69.09	68.92	69.25	68.70	69.69	1,969,308	69.024	0.00%
2013-02-21	0	125.8	125.5	126.1	125.4	126.7	1,388,458	174,750,003	125.86	69.09	68.92	69.25	68.87	69.58	2,528,155	69.122	-1.18%
2013-02-20	0	127.3	127.3	127.4	126.5	128.8	1,671,125	212,680,515	127.27	69.91	69.91	69.97	69.47	70.74	3,042,846	69.895	0.95%
2013-02-19	0	126.1	125.9	126.3	125.5	126.4	1,120,750	141,323,721	126.10	69.25	69.14	69.36	68.92	69.42	2,040,703	69.252	0.40%
2013-02-18	0	125.6	125.6	125.7	125.2	126.7	525,727	65,985,137	125.51	68.98	68.98	69.03	68.76	69.58	957,263	68.931	-0.48%
2013-02-15	0	126.2	125.9	126.2	125.8	127.3	1,124,300	141,936,859	126.24	69.31	69.14	69.31	69.09	69.91	2,047,167	69.333	-0.24%
2013-02-14	0	126.5	126.8	126.9	125.8	129.0	1,499,346	189,981,119	126.71	69.47	69.64	69.69	69.09	70.85	2,730,064	69.589	-0.32%
2013-02-08	0	126.9	126.7	127.0	125.1	127.0	1,058,714	134,076,158	126.64	69.69	69.58	69.75	68.70	69.75	1,927,745	69.551	0.95%
2013-02-07	0	125.7	125.7	125.9	125.3	126.7	1,246,417	156,749,524	125.76	69.03	69.03	69.14	68.81	69.58	2,269,522	69.067	-0.71%
2013-02-06	0	126.6	126.3	126.5	124.2	126.6	2,004,440	252,489,820	125.97	69.53	69.36	69.47	68.21	69.53	3,649,758	69.180	2.01%
2013-02-05	0	124.1	123.8	124.2	123.2	125.6	3,535,490	440,444,094	124.58	68.16	67.99	68.21	67.66	68.98	6,437,550	68.418	-1.97%
2013-02-04	0	126.6	126.3	126.7	126.3	127.6	2,421,667	307,641,593	127.04	69.53	69.36	69.58	69.36	70.08	4,409,460	69.769	-0.47%
2013-02-01	0	127.2	127.1	127.4	126.0	127.5	1,311,337	166,475,164	126.95	69.86	69.80	69.97	69.20	70.02	2,387,730	69.721	0.16%
2013-01-31	0	127.0	126.6	127.0	125.4	127.0	1,812,525	229,198,245	126.45	69.75	69.53	69.75	68.87	69.75	3,300,312	69.447	0.32%
2013-01-30	0	126.6	126.5	126.6	125.2	127.0	2,309,893	292,360,605	126.57	69.53	69.47	69.53	68.76	69.75	4,205,938	69.511	0.56%
2013-01-29	0	125.9	125.8	126.0	124.0	126.0	1,895,227	237,650,775	125.39	69.14	69.09	69.20	68.10	69.20	3,450,899	68.866	0.00%
2013-01-28	0	125.9	125.8	126.0	124.6	126.4	4,493,553	564,545,040	125.63	69.14	69.09	69.20	68.43	69.42	8,182,026	68.998	1.12%
2013-01-25	0	124.5	124.4	124.5	123.0	124.6	3,472,528	431,284,331	124.20	68.38	68.32	68.38	67.55	68.43	6,322,906	68.210	0.89%
2013-01-24	0	123.4	123.8	123.9	122.5	123.9	4,199,153	517,950,289	123.35	67.77	67.99	68.05	67.28	68.05	7,645,972	67.742	0.90%
2013-01-23	0	122.3	121.9	122.1	119.8	122.5	4,731,355	571,748,804	120.84	67.17	66.95	67.06	65.79	67.28	8,615,024	66.366	2.09%
2013-01-22	0	119.8	119.8	119.9	119.5	119.9	1,466,309	175,606,023	119.76	65.79	65.79	65.85	65.63	65.85	2,669,909	65.772	0.17%
2013-01-21	0	119.6	119.4	119.6	119.1	119.7	914,171	109,262,335	119.52	65.68	65.57	65.68	65.41	65.74	1,664,556	65.641	0.17%
2013-01-18	0	119.4	119.1	119.5	118.7	119.5	1,469,100	175,115,285	119.20	65.57	65.41	65.63	65.19	65.63	2,674,991	65.464	0.34%
2013-01-17	0	119.0	118.6	119.0	118.5	119.0	940,687	111,680,688	118.72	65.35	65.13	65.35	65.08	65.35	1,712,837	65.202	0.17%
2013-01-16	0	118.8	118.6	118.8	118.5	119.5	1,250,708	148,622,536	118.83	65.24	65.13	65.24	65.08	65.63	2,277,335	65.262	-0.17%
2013-01-15	0	119.0	118.7	119.1	118.5	119.5	1,508,004	179,200,904	118.83	65.35	65.19	65.41	65.08	65.63	2,745,829	65.263	0.00%
2013-01-14	0	119.0	118.9	119.2	118.5	119.5	1,257,995	149,717,420	119.01	65.35	65.30	65.46	65.08	65.63	2,290,603	65.362	-0.34%
2013-01-11	0	119.4	119.2	119.4	119.0	119.5	2,041,272	243,594,261	119.33	65.57	65.46	65.57	65.35	65.63	3,716,823	65.538	0.34%
2013-01-10	0	119.0	118.8	119.0	118.2	119.3	3,110,260	369,465,480	118.79	65.35	65.24	65.35	64.92	65.52	5,663,275	65.239	0.34%
2013-01-09	0	118.6	118.5	118.9	118.2	118.9	2,857,303	338,907,866	118.61	65.13	65.08	65.30	64.92	65.30	5,202,682	65.141	-0.25%
2013-01-08	0	118.9	118.7	118.8	118.6	119.6	1,645,944	195,817,211	118.97	65.30	65.19	65.24	65.13	65.68	2,996,995	65.338	0.25%
2013-01-07	0	118.6	118.5	118.6	118.2	119.6	1,274,294	151,438,539	118.84	65.13	65.08	65.13	64.92	65.68	2,320,281	65.267	-0.75%
2013-01-04	0	119.5	119.3	119.4	119.0	119.8	912,831	108,936,263	119.34	65.63	65.52	65.57	65.35	65.79	1,662,116	65.541	0.17%
2013-01-03	0	119.3	119.2	119.3	119.0	119.7	1,417,164	169,018,376	119.27	65.52	65.46	65.52	65.35	65.74	2,580,424	65.500	-0.17%
2013-01-02	0	119.5	119.4	119.6	118.8	119.8	2,030,688	242,146,279	119.24	65.63	65.57	65.68	65.24	65.79	3,697,551	65.488	0.67%
2012-12-31	0	118.7	118.6	118.7	118.3	119.0	505,209	59,954,861	118.67	65.19	65.13	65.19	64.97	65.35	919,903	65.175	0.17%
2012-12-28	0	118.5	118.4	118.5	118.4	119.1	574,419	68,191,500	118.71	65.08	65.03	65.08	65.03	65.41	1,045,923	65.197	-0.08%
2012-12-27	0	118.6	118.6	118.7	118.2	119.0	635,061	75,410,941	118.75	65.13	65.13	65.19	64.92	65.35	1,156,342	65.215	0.00%
2012-12-24	0	118.6	118.5	118.8	117.6	118.9	200,543	23,780,830	118.58	65.13	65.08	65.24	64.59	65.30	365,156	65.125	-0.17%
2012-12-21	0	118.8	118.3	118.4	117.3	118.9	2,312,717	273,814,140	118.40	65.24	64.97	65.03	64.42	65.30	4,211,080	65.022	0.59%
2012-12-20	0	118.1	117.9	118.4	117.3	118.4	1,372,512	161,551,856	117.71	64.86	64.75	65.03	64.42	65.03	2,499,120	64.643	0.43%
2012-12-19	0	117.6	117.5	117.9	117.5	118.4	1,449,128	170,653,160	117.76	64.59	64.53	64.75	64.53	65.03	2,638,625	64.675	-0.08%
2012-12-18	0	117.7	117.7	118.0	117.5	119.0	959,853	113,391,585	118.13	64.64	64.64	64.81	64.53	65.35	1,747,735	64.879	-0.34%
2012-12-17	0	118.1	118.1	118.2	117.9	119.2	1,710,685	202,943,409	118.63	64.86	64.86	64.92	64.75	65.46	3,114,878	65.153	0.17%
2012-12-14	0	117.9	117.7	118.0	117.7	118.3	1,172,525	138,377,864	118.02	64.75	64.64	64.81	64.64	64.97	2,134,976	64.815	0.26%
2012-12-13	0	117.6	117.6	117.7	117.3	118.2	1,499,725	176,728,366	117.84	64.59	64.59	64.64	64.42	64.92	2,730,754	64.718	-0.42%
2012-12-12	0	118.1	118.0	118.1	118.0	119.0	1,349,875	159,703,790	118.31	64.86	64.81	64.86	64.81	65.35	2,457,902	64.976	-0.08%
2012-12-11	0	118.2	118.0	118.2	117.5	118.8	1,098,132	129,626,405	118.04	64.92	64.81	64.92	64.53	65.24	1,999,519	64.829	-0.51%
2012-12-10	0	118.8	118.4	118.8	117.5	119.0	1,227,802	145,556,424	118.55	65.24	65.03	65.24	64.53	65.35	2,235,627	65.108	0.68%
2012-12-07	0	118.0	117.8	118.1	117.8	119.4	1,107,699	131,476,938	118.69	64.81	64.70	64.86	64.70	65.57	2,016,939	65.186	-0.84%
2012-12-06	0	119.0	118.8	119.0	118.1	119.3	1,353,352	160,980,945	118.95	65.35	65.24	65.35	64.86	65.52	2,464,233	65.327	0.17%
2012-12-05	0	118.8	118.7	118.8	117.1	119.2	1,384,666	164,389,775	118.72	65.24	65.19	65.24	64.31	65.46	2,521,251	65.202	1.54%
2012-12-04	0	117.0	116.8	117.1	116.8	117.7	1,282,393	150,121,870	117.06	64.26	64.15	64.31	64.15	64.64	2,335,028	64.291	-0.76%
2012-12-03	0	117.9	117.8	117.9	117.6	119.9	1,295,978	153,987,889	118.82	64.75	64.70	64.75	64.59	65.85	2,359,764	65.256	-0.42%
2012-11-30	0	118.4	118.2	118.6	117.8	119.2	1,715,604	203,393,722	118.56	65.03	64.92	65.13	64.70	65.46	3,123,835	65.110	0.25%
2012-11-29	0	118.1	118.1	118.2	116.9	118.4	1,046,654	123,373,685	117.87	64.86	64.86	64.92	64.20	65.03	1,905,786	64.736	1.03%
2012-11-28	0	116.9	116.9	117.0	116.8	117.4	730,526	85,463,092	116.99	64.20	64.20	64.26	64.15	64.48	1,330,168	64.250	-0.43%
2012-11-27	0	117.4	117.2	117.6	117.2	118.8	674,025	79,376,817	117.77	64.48	64.37	64.59	64.37	65.24	1,227,289	64.677	0.26%
2012-11-26	0	117.1	117.0	117.2	116.8	118.0	981,645	115,035,389	117.19	64.31	64.26	64.37	64.15	64.81	1,787,415	64.359	-0.34%
2012-11-23	0	117.5	117.5	117.6	116.4	117.8	788,080	92,604,679	117.51	64.53	64.53	64.59	63.93	64.70	1,434,965	64.534	0.60%
2012-11-22	0	116.8	116.7	116.8	115.1	117.5	1,502,003	174,813,963	116.39	64.15	64.09	64.15	63.21	64.53	2,734,902	63.920	1.04%
2012-11-21	0	115.6	115.3	115.6	114.1	115.6	991,291	113,769,154	114.77	63.49	63.32	63.49	62.66	63.49	1,804,979	63.031	1.14%
2012-11-20	0	114.3	114.3	114.5	114.2	116.2	1,842,552	211,415,375	114.74	62.77	62.77	62.88	62.72	63.82	3,354,986	63.015	-1.04%
2012-11-19	0	115.5	115.5	115.9	114.9	116.2	1,223,750	141,504,365	115.63	63.43	63.43	63.65	63.10	63.82	2,228,249	63.505	0.52%
2012-11-16	0	114.9	114.8	114.9	114.3	115.8	1,031,913	118,561,139	114.89	63.10	63.05	63.10	62.77	63.60	1,878,945	63.100	0.35%
2012-11-15	0	114.5	114.3	114.6	114.1	115.9	1,057,752	121,232,141	114.61	62.88	62.77	62.94	62.66	63.65	1,925,994	62.945	-1.04%
2012-11-14	0	115.7	115.7	115.8	114.4	116.1	840,384	97,023,046	115.45	63.54	63.54	63.60	62.83	63.76	1,530,202	63.405	1.22%
2012-11-13	0	114.3	114.2	114.3	114.1	115.2	910,990	104,258,127	114.44	62.77	62.72	62.77	62.66	63.27	1,658,764	62.853	-0.70%
2012-11-12	0	115.1	115.0	115.1	115.0	116.2	1,910,316	220,277,908	115.31	63.21	63.16	63.21	63.16	63.82	3,478,373	63.328	-0.52%
2012-11-09	0	115.7	115.7	115.8	115.6	118.6	2,584,740	301,085,421	116.49	63.54	63.54	63.60	63.49	65.13	4,706,389	63.974	-1.87%
2012-11-08	0	117.9	117.8	117.9	117.8	118.8	1,153,823	136,475,244	118.28	64.75	64.70	64.75	64.70	65.24	2,100,923	64.960	-1.34%
2012-11-07	0	119.5	119.4	119.5	118.4	119.8	1,021,514	121,735,037	119.17	65.63	65.57	65.63	65.03	65.79	1,860,010	65.449	0.34%
2012-11-06	0	119.1	119.0	119.1	118.6	119.3	929,051	110,624,111	119.07	65.41	65.35	65.41	65.13	65.52	1,691,650	65.394	0.08%
2012-11-05	0	119.0	118.8	119.0	118.8	119.3	560,082	66,665,765	119.03	65.35	65.24	65.35	65.24	65.52	1,019,818	65.370	0.08%
2012-11-02	0	118.9	118.8	119.0	118.8	119.7	1,229,499	146,542,575	119.19	65.30	65.24	65.35	65.24	65.74	2,238,717	65.458	0.17%
2012-11-01	0	118.7	118.5	118.7	118.2	119.5	1,393,717	165,034,280	118.41	65.19	65.08	65.19	64.92	65.63	2,537,731	65.032	-0.25%
2012-10-31	0	119.0	118.8	119.1	118.5	119.4	1,000,107	118,881,836	118.87	65.35	65.24	65.41	65.08	65.57	1,821,031	65.283	-0.08%
2012-10-30	0	119.1	119.2	119.4	118.4	119.7	559,137	66,603,570	119.12	65.41	65.46	65.57	65.03	65.74	1,018,097	65.420	0.08%
2012-10-29	0	119.0	118.8	119.0	118.6	119.2	708,917	84,244,367	118.84	65.35	65.24	65.35	65.13	65.46	1,290,822	65.264	-0.08%
2012-10-26	0	119.1	119.0	119.4	118.9	120.0	904,836	108,095,699	119.46	65.41	65.35	65.57	65.30	65.90	1,647,559	65.610	-0.67%
2012-10-25	0	119.9	119.7	119.9	119.2	119.9	1,452,574	173,754,621	119.62	65.85	65.74	65.85	65.46	65.85	2,644,900	65.694	0.50%
2012-10-24	0	119.3	119.2	119.3	118.3	119.6	1,757,995	209,510,810	119.18	65.52	65.46	65.52	64.97	65.68	3,201,022	65.451	0.59%
2012-10-22	0	119.7	119.4	119.8	118.8	119.8	1,690,249	201,615,964	119.28	65.13	64.97	65.19	64.65	65.19	3,106,212	64.907	0.17%
2012-10-19	0	119.5	119.4	119.5	119.0	119.8	729,968	87,159,286	119.40	65.03	64.97	65.03	64.75	65.19	1,341,480	64.972	0.00%
2012-10-18	0	119.5	119.4	119.5	119.1	119.8	1,071,024	128,012,339	119.52	65.03	64.97	65.03	64.81	65.19	1,968,247	65.039	0.00%
2012-10-17	0	119.5	119.4	119.5	118.7	119.7	808,408	96,327,570	119.16	65.03	64.97	65.03	64.59	65.13	1,485,631	64.839	0.34%
2012-10-16	0	119.1	119.0	119.1	118.4	119.6	757,609	90,203,155	119.06	64.81	64.75	64.81	64.43	65.08	1,392,277	64.788	0.42%
2012-10-15	0	118.6	118.6	118.8	117.8	119.2	734,757	87,144,119	118.60	64.54	64.54	64.65	64.10	64.86	1,350,281	64.538	0.17%
2012-10-12	0	118.4	118.3	118.4	118.0	119.5	667,898	79,098,012	118.43	64.43	64.37	64.43	64.21	65.03	1,227,413	64.443	0.34%
2012-10-11	0	118.0	118.0	118.1	117.0	118.7	1,288,131	151,573,599	117.67	64.21	64.21	64.26	63.67	64.59	2,367,230	64.030	-0.17%
2012-10-10	0	118.2	118.1	118.3	117.6	118.9	824,870	97,435,896	118.12	64.32	64.26	64.37	63.99	64.70	1,515,884	64.277	-0.34%
2012-10-09	0	118.6	118.6	118.8	118.4	119.5	660,654	78,678,354	119.09	64.54	64.54	64.65	64.43	65.03	1,214,100	64.804	0.08%
2012-10-08	0	118.5	118.4	118.5	117.0	119.7	527,318	62,480,432	118.49	64.48	64.43	64.48	63.67	65.13	969,065	64.475	-0.34%
2012-10-05	0	118.9	118.8	118.9	118.7	119.9	1,331,815	158,922,184	119.33	64.70	64.65	64.70	64.59	65.24	2,447,509	64.932	0.25%
2012-10-04	0	118.6	118.5	118.6	118.3	119.8	766,670	90,961,080	118.64	64.54	64.48	64.54	64.37	65.19	1,408,928	64.560	-0.75%
2012-10-03	0	119.5	119.1	119.7	118.1	119.6	2,593,035	308,559,088	119.00	65.03	64.81	65.13	64.26	65.08	4,765,284	64.751	0.50%
2012-09-28	0	118.9	118.9	119.1	118.0	119.1	1,824,328	216,405,881	118.62	64.70	64.70	64.81	64.21	64.81	3,352,613	64.548	0.76%
2012-09-27	0	118.0	117.9	118.0	116.9	118.1	1,664,436	195,967,785	117.74	64.21	64.16	64.21	63.61	64.26	3,058,775	64.067	0.60%
2012-09-26	0	117.3	117.3	117.4	117.1	117.8	1,278,960	150,138,614	117.39	63.83	63.83	63.88	63.72	64.10	2,350,376	63.879	-0.09%
2012-09-25	0	117.4	117.3	117.5	116.5	117.7	1,145,745	134,310,710	117.23	63.88	63.83	63.94	63.39	64.05	2,105,564	63.788	0.43%
2012-09-24	0	116.9	116.6	117.0	115.4	117.4	653,335	76,406,614	116.95	63.61	63.45	63.67	62.80	63.88	1,200,650	63.638	0.69%
2012-09-21	0	116.1	115.9	116.3	115.2	116.9	1,388,630	161,323,634	116.17	63.18	63.07	63.28	62.69	63.61	2,551,920	63.217	-0.09%
2012-09-20	0	116.2	116.0	116.2	116.0	117.9	1,386,281	162,172,856	116.98	63.23	63.12	63.23	63.12	64.16	2,547,603	63.657	-0.77%
2012-09-19	0	117.1	117.0	117.1	116.3	117.3	1,494,603	174,802,437	116.96	63.72	63.67	63.72	63.28	63.83	2,746,669	63.642	0.69%
2012-09-18	0	116.3	116.2	116.3	115.0	116.8	2,429,917	282,918,587	116.43	63.28	63.23	63.28	62.58	63.56	4,465,518	63.356	1.22%
2012-09-17	0	114.9	114.9	115.0	114.3	115.0	1,623,043	186,265,619	114.76	62.52	62.52	62.58	62.20	62.58	2,982,706	62.449	0.61%
2012-09-14	0	114.2	114.0	114.2	113.6	114.7	1,807,626	206,267,683	114.11	62.14	62.03	62.14	61.82	62.41	3,321,919	62.093	0.97%
2012-09-13	0	113.1	113.0	113.2	113.0	114.0	949,755	107,748,811	113.45	61.54	61.49	61.60	61.49	62.03	1,745,388	61.733	-0.26%
2012-09-12	0	113.4	113.3	113.4	112.8	113.6	1,143,923	129,667,971	113.35	61.71	61.65	61.71	61.38	61.82	2,102,215	61.682	0.80%
2012-09-11	0	112.5	112.5	112.6	111.6	113.0	1,026,982	115,391,825	112.36	61.22	61.22	61.27	60.73	61.49	1,887,310	61.141	0.00%
2012-09-10	0	112.5	112.5	112.7	111.7	112.7	1,342,116	150,569,777	112.19	61.22	61.22	61.33	60.78	61.33	2,466,440	61.047	0.72%
2012-09-07	0	111.7	111.3	111.7	110.5	111.8	1,881,832	209,736,988	111.45	60.78	60.56	60.78	60.13	60.84	3,458,289	60.648	1.45%
2012-09-06	0	110.1	109.9	110.1	109.0	111.1	1,402,409	153,969,195	109.79	59.91	59.80	59.91	59.31	60.46	2,577,242	59.742	0.00%
2012-09-05	0	110.1	110.3	110.4	109.1	111.4	1,866,562	205,766,586	110.24	59.91	60.02	60.07	59.37	60.62	3,430,227	59.986	-0.54%
2012-09-04	0	110.7	110.5	110.8	109.7	111.0	589,166	65,121,350	110.53	60.24	60.13	60.29	59.69	60.40	1,082,725	60.146	-0.18%
2012-09-03	0	110.9	110.9	111.0	109.1	110.9	712,662	78,742,880	110.49	60.35	60.35	60.40	59.37	60.35	1,309,677	60.124	0.45%
2012-08-31	0	110.4	110.0	110.5	109.5	110.6	1,057,400	116,342,587	110.03	60.07	59.86	60.13	59.58	60.18	1,943,210	59.871	0.36%
2012-08-30	0	110.0	110.0	110.2	109.8	111.6	884,163	97,439,804	110.21	59.86	59.86	59.97	59.75	60.73	1,624,848	59.969	-0.90%
2012-08-29	0	111.0	110.8	111.1	110.8	111.8	1,188,616	132,318,030	111.32	60.40	60.29	60.46	60.29	60.84	2,184,349	60.576	0.45%
2012-08-28	0	110.5	110.5	110.8	110.1	110.9	400,232	44,233,456	110.52	60.13	60.13	60.29	59.91	60.35	735,516	60.139	-0.45%
2012-08-27	0	111.0	110.9	111.0	109.6	111.2	459,582	50,704,361	110.33	60.40	60.35	60.40	59.64	60.51	844,585	60.035	0.73%
2012-08-24	0	110.2	110.1	110.5	109.7	110.7	601,998	66,335,003	110.19	59.97	59.91	60.13	59.69	60.24	1,106,307	59.961	-0.72%
2012-08-23	0	111.0	110.8	111.1	110.4	111.2	625,698	69,306,824	110.77	60.40	60.29	60.46	60.07	60.51	1,149,861	60.274	0.54%
2012-08-22	0	110.4	110.4	110.5	110.0	111.0	709,413	78,255,111	110.31	60.07	60.07	60.13	59.86	60.40	1,303,706	60.025	-0.81%
2012-08-21	0	111.3	111.1	111.4	110.1	111.4	499,515	55,362,969	110.83	60.56	60.46	60.62	59.91	60.62	917,971	60.310	-0.09%
2012-08-20	0	111.4	111.0	111.4	110.4	112.0	756,155	83,839,946	110.88	60.62	60.40	60.62	60.07	60.94	1,389,605	60.334	-0.45%
2012-08-17	0	111.9	111.8	112.0	110.7	112.0	1,070,586	119,555,886	111.67	60.89	60.84	60.94	60.24	60.94	1,967,442	60.767	0.63%
2012-08-16	0	111.2	111.1	111.2	110.5	111.5	1,080,639	120,180,462	111.21	60.51	60.46	60.51	60.13	60.67	1,985,917	60.516	0.54%
2012-08-15	0	110.6	110.5	110.6	110.3	111.4	749,241	82,964,987	110.73	60.18	60.13	60.18	60.02	60.62	1,376,899	60.255	-0.36%
2012-08-14	0	111.0	111.0	111.1	109.8	112.0	1,418,849	157,292,750	110.86	60.40	60.40	60.46	59.75	60.94	2,607,454	60.324	1.00%
2012-08-13	0	109.9	109.8	110.0	109.2	111.5	992,664	109,111,939	109.92	59.80	59.75	59.86	59.42	60.67	1,824,243	59.812	-0.72%
2012-08-10	0	111.8	111.6	111.9	110.7	112.0	1,617,026	180,536,496	111.65	60.24	60.13	60.29	59.64	60.35	3,001,177	60.155	-0.18%
2012-08-09	0	112.0	111.8	112.0	109.5	112.0	2,612,029	290,305,462	111.14	60.35	60.24	60.35	59.00	60.35	4,847,888	59.883	2.10%
2012-08-08	0	109.7	109.4	109.7	109.2	109.8	874,610	95,899,820	109.65	59.11	58.94	59.11	58.84	59.16	1,623,264	59.078	0.37%
2012-08-07	0	109.3	109.3	109.4	109.1	109.7	1,345,280	147,174,593	109.40	58.89	58.89	58.94	58.78	59.11	2,496,820	58.945	0.37%
2012-08-06	0	108.9	108.8	108.9	108.4	109.3	975,665	106,301,467	108.95	58.68	58.62	58.68	58.41	58.89	1,810,820	58.703	0.46%
2012-08-03	0	108.4	108.3	108.5	107.6	109.0	737,098	79,724,195	108.16	58.41	58.35	58.46	57.97	58.73	1,368,043	58.276	-0.18%
2012-08-02	0	108.6	108.5	108.7	107.8	109.0	799,191	86,668,754	108.45	58.51	58.46	58.57	58.08	58.73	1,483,287	58.430	-0.18%
2012-08-01	0	108.8	108.7	108.8	107.4	109.0	1,755,980	190,767,743	108.64	58.62	58.57	58.62	57.87	58.73	3,259,074	58.534	0.83%
2012-07-31	0	107.9	107.8	108.2	107.8	108.5	1,522,556	164,734,667	108.20	58.14	58.08	58.30	58.08	58.46	2,825,842	58.296	0.28%
2012-07-30	0	107.6	107.5	107.8	106.7	108.2	2,204,744	237,347,632	107.65	57.97	57.92	58.08	57.49	58.30	4,091,973	58.003	0.65%
2012-07-27	0	106.9	106.7	106.9	106.1	107.4	1,313,947	140,416,762	106.87	57.60	57.49	57.60	57.17	57.87	2,438,667	57.579	1.42%
2012-07-26	0	105.4	105.4	105.6	105.1	106.2	1,017,785	107,351,974	105.48	56.79	56.79	56.90	56.63	57.22	1,888,994	56.830	-0.57%
2012-07-25	0	106.0	106.0	106.2	104.2	106.4	1,044,056	110,259,180	105.61	57.11	57.11	57.22	56.14	57.33	1,937,753	56.901	0.66%
2012-07-24	0	105.3	105.3	105.4	104.4	106.6	810,270	85,366,400	105.36	56.74	56.74	56.79	56.25	57.44	1,503,850	56.765	-0.66%
2012-07-23	0	106.0	105.9	106.0	105.3	106.9	1,387,196	147,181,048	106.10	57.11	57.06	57.11	56.74	57.60	2,574,616	57.166	-1.67%
2012-07-20	0	107.8	107.7	107.8	107.0	107.9	902,561	97,123,654	107.61	58.08	58.03	58.08	57.65	58.14	1,675,140	57.979	0.19%
2012-07-19	0	107.6	107.4	107.5	107.0	108.0	1,572,533	169,208,609	107.60	57.97	57.87	57.92	57.65	58.19	2,918,599	57.976	0.94%
2012-07-18	0	106.6	106.1	106.4	105.8	107.0	538,096	57,265,775	106.42	57.44	57.17	57.33	57.00	57.65	998,698	57.340	-0.19%
2012-07-17	0	106.8	106.7	107.0	106.0	107.8	1,066,424	114,128,314	107.02	57.54	57.49	57.65	57.11	58.08	1,979,268	57.662	0.95%
2012-07-16	0	105.8	105.5	105.6	105.2	106.4	478,759	50,566,799	105.62	57.00	56.84	56.90	56.68	57.33	888,570	56.908	0.00%
2012-07-13	0	105.8	105.5	105.7	105.5	106.9	680,677	72,205,033	106.08	57.00	56.84	56.95	56.84	57.60	1,263,327	57.155	0.00%
2012-07-12	0	105.8	105.7	105.8	105.4	106.1	2,038,379	216,392,491	106.16	57.00	56.95	57.00	56.79	57.17	3,783,202	57.198	-0.84%
2012-07-11	0	106.7	106.6	106.7	106.2	107.6	1,092,109	116,537,459	106.71	57.49	57.44	57.49	57.22	57.97	2,026,939	57.494	-0.37%
2012-07-10	0	107.1	107.0	107.1	106.1	107.9	1,624,673	174,194,719	107.22	57.71	57.65	57.71	57.17	58.14	3,015,370	57.769	-0.19%
2012-07-09	0	107.3	107.3	107.4	106.0	108.0	2,667,607	286,096,592	107.25	57.81	57.81	57.87	57.11	58.19	4,951,040	57.785	0.19%
2012-07-06	0	107.1	107.0	107.3	106.0	107.4	1,345,913	143,918,876	106.93	57.71	57.65	57.81	57.11	57.87	2,497,995	57.614	0.28%
2012-07-05	0	106.8	106.6	106.8	106.4	107.5	1,284,587	137,216,900	106.82	57.54	57.44	57.54	57.33	57.92	2,384,175	57.553	0.28%
2012-07-04	0	106.5	106.3	106.4	106.2	107.4	694,433	74,090,813	106.69	57.38	57.27	57.33	57.22	57.87	1,288,858	57.486	-0.65%
2012-07-03	0	107.2	107.1	107.2	106.4	107.8	1,714,731	184,029,412	107.32	57.76	57.71	57.76	57.33	58.08	3,182,516	57.825	1.13%
2012-06-29	0	106.0	105.6	106.0	105.1	107.5	1,918,770	203,787,367	106.21	57.11	56.90	57.11	56.63	57.92	3,561,210	57.224	0.57%
2012-06-28	0	105.4	105.3	105.4	105.3	106.4	1,643,576	173,999,204	105.87	56.79	56.74	56.79	56.74	57.33	3,050,454	57.040	-0.09%
2012-06-27	0	105.5	105.3	105.4	103.8	105.5	1,018,454	106,927,748	104.99	56.84	56.74	56.79	55.93	56.84	1,890,236	56.568	1.64%
2012-06-26	0	103.8	103.8	103.9	102.9	104.2	756,455	78,567,511	103.86	55.93	55.93	55.98	55.44	56.14	1,403,970	55.961	0.78%
2012-06-25	0	103.0	103.0	103.1	102.7	104.2	1,197,170	123,873,362	103.47	55.50	55.50	55.55	55.33	56.14	2,221,930	55.750	0.00%
2012-06-22	0	103.0	103.1	103.2	102.6	103.5	499,111	51,421,204	103.03	55.50	55.55	55.60	55.28	55.77	926,343	55.510	-0.58%
2012-06-21	0	103.6	103.5	103.8	103.1	104.2	1,133,813	117,472,302	103.61	55.82	55.77	55.93	55.55	56.14	2,104,341	55.824	-0.29%
2012-06-20	0	103.9	103.9	104.0	103.0	104.3	937,704	97,396,988	103.87	55.98	55.98	56.03	55.50	56.20	1,740,365	55.964	0.58%
2012-06-19	0	103.3	103.3	103.5	102.6	104.2	1,311,380	135,468,484	103.30	55.66	55.66	55.77	55.28	56.14	2,433,903	55.659	-0.77%
2012-06-18	0	104.1	104.1	104.2	103.1	105.7	1,225,235	127,669,289	104.20	56.09	56.09	56.14	55.55	56.95	2,274,019	56.143	0.39%
2012-06-15	0	103.7	103.5	104.0	102.6	104.0	1,606,635	166,086,141	103.38	55.87	55.77	56.03	55.28	56.03	2,981,892	55.698	1.07%
2012-06-14	0	102.6	102.9	103.0	102.6	103.4	1,023,139	105,393,543	103.01	55.28	55.44	55.50	55.28	55.71	1,898,931	55.502	-0.58%
2012-06-13	0	103.2	103.1	103.2	101.0	103.3	1,460,450	149,711,308	102.51	55.60	55.55	55.60	54.42	55.66	2,710,574	55.232	1.67%
2012-06-12	0	101.5	101.2	101.5	100.6	101.5	959,067	96,872,729	101.01	54.69	54.53	54.69	54.20	54.69	1,780,015	54.422	0.10%
2012-06-11	0	101.4	101.2	101.4	100.7	101.5	1,213,590	122,602,098	101.02	54.63	54.53	54.63	54.26	54.69	2,252,406	54.432	1.55%
2012-06-08	0	99.85	99.70	99.95	99.50	100.5	1,460,894	145,721,192	99.748	53.80	53.72	53.85	53.61	54.15	2,711,398	53.744	-0.75%
2012-06-07	0	100.6	100.3	100.7	100.2	101.7	858,629	86,492,360	100.73	54.20	54.04	54.26	53.99	54.80	1,593,603	54.275	0.20%
2012-06-06	0	100.4	100.1	100.5	99.90	101.2	573,424	57,640,756	100.52	54.10	53.93	54.15	53.83	54.53	1,064,267	54.160	0.30%
2012-06-05	0	100.1	100.0	100.2	99.40	100.7	787,633	78,864,172	100.13	53.93	53.88	53.99	53.56	54.26	1,461,836	53.949	0.60%
2012-06-04	0	99.50	99.45	99.60	99.20	99.80	1,451,557	144,369,096	99.458	53.61	53.58	53.66	53.45	53.77	2,694,069	53.588	-0.50%
2012-06-01	0	100.0	99.95	100.2	99.90	100.6	1,884,338	188,883,029	100.24	53.88	53.85	53.99	53.83	54.20	3,497,304	54.008	-0.30%
2012-05-31	0	100.3	100.3	100.7	99.40	101.2	2,287,456	229,065,553	100.14	54.04	54.04	54.26	53.56	54.53	4,245,486	53.955	-0.10%
2012-05-30	0	100.4	100.3	100.4	100.0	102.2	1,662,908	167,688,665	100.84	54.10	54.04	54.10	53.88	55.07	3,086,333	54.333	-1.57%
2012-05-29	0	102.0	101.8	102.0	100.5	102.0	608,555	61,862,270	101.65	54.96	54.85	54.96	54.15	54.96	1,129,469	54.771	0.79%
2012-05-28	0	101.2	101.1	101.2	100.3	102.0	591,066	59,800,269	101.17	54.53	54.47	54.53	54.04	54.96	1,097,010	54.512	-0.20%
2012-05-25	0	101.4	101.0	101.4	100.0	101.5	1,102,493	110,878,312	100.57	54.63	54.42	54.63	53.88	54.69	2,046,211	54.187	0.70%
2012-05-24	0	100.7	100.6	100.7	99.90	101.3	927,655	93,450,007	100.74	54.26	54.20	54.26	53.83	54.58	1,721,714	54.277	0.70%
2012-05-23	0	100.0	99.85	100.0	99.40	101.5	2,012,571	201,215,011	99.979	53.88	53.80	53.88	53.56	54.69	3,735,303	53.868	-0.79%
2012-05-22	0	100.8	100.6	100.7	100.6	102.2	1,671,602	169,493,953	101.40	54.31	54.20	54.26	54.20	55.07	3,102,469	54.632	-0.49%
2012-05-21	0	101.3	101.0	101.3	100.4	101.9	2,077,238	209,431,570	100.82	54.58	54.42	54.58	54.10	54.90	3,855,324	54.323	-0.78%
2012-05-18	0	102.1	101.7	101.9	100.0	102.2	3,256,771	329,294,509	101.11	55.01	54.80	54.90	53.88	55.07	6,044,520	54.478	0.10%
2012-05-17	0	102.0	101.9	102.0	101.9	103.9	1,215,115	124,482,725	102.45	54.96	54.90	54.96	54.90	55.98	2,255,236	55.197	-1.07%
2012-05-16	0	103.1	102.8	102.9	102.3	105.0	1,972,556	202,909,624	102.87	55.55	55.39	55.44	55.12	56.57	3,661,036	55.424	-2.18%
2012-05-15	0	105.4	105.2	105.4	103.6	105.9	2,696,141	282,621,439	104.82	56.79	56.68	56.79	55.82	57.06	5,003,999	56.479	1.74%
2012-05-14	0	104.7	104.5	104.6	104.1	105.4	1,329,240	139,402,058	104.87	55.82	55.71	55.77	55.50	56.19	2,493,245	55.912	0.00%
2012-05-11	0	104.7	104.6	104.7	104.5	106.0	2,177,029	228,259,395	104.85	55.82	55.77	55.82	55.71	56.51	4,083,436	55.899	-0.95%
2012-05-10	0	105.7	105.5	105.6	105.2	108.0	1,514,463	160,806,556	106.18	56.35	56.25	56.30	56.09	57.58	2,840,666	56.609	-0.75%
2012-05-09	0	106.5	106.4	106.5	106.0	107.8	1,241,506	132,519,728	106.74	56.78	56.73	56.78	56.51	57.47	2,328,683	56.908	0.09%
2012-05-08	0	106.4	106.3	106.4	105.5	106.8	1,221,799	129,908,042	106.33	56.73	56.67	56.73	56.25	56.94	2,291,719	56.686	0.85%
2012-05-07	0	105.5	105.4	105.5	105.0	106.7	2,283,471	240,740,698	105.43	56.25	56.19	56.25	55.98	56.89	4,283,089	56.207	-1.86%
2012-05-04	0	107.5	107.2	107.5	107.0	108.0	926,837	99,667,272	107.53	57.31	57.15	57.31	57.05	57.58	1,738,461	57.331	0.00%
2012-05-03	0	107.5	107.5	107.6	106.6	108.0	1,340,824	143,793,639	107.24	57.31	57.31	57.37	56.83	57.58	2,514,973	57.175	-0.28%
2012-05-02	0	107.8	107.7	107.8	107.2	108.4	2,307,312	248,998,748	107.92	57.47	57.42	57.47	57.15	57.79	4,327,807	57.535	1.13%
2012-04-30	0	106.6	106.6	106.7	105.6	107.8	1,472,919	157,070,458	106.64	56.83	56.83	56.89	56.30	57.47	2,762,743	56.853	0.95%
2012-04-27	0	105.6	105.4	105.5	105.0	105.9	1,859,639	196,299,911	105.56	56.30	56.19	56.25	55.98	56.46	3,488,110	56.277	0.48%
2012-04-26	0	105.1	105.0	105.3	104.1	105.2	1,322,208	138,686,860	104.89	56.03	55.98	56.14	55.50	56.09	2,480,055	55.921	0.48%
2012-04-25	0	104.6	104.3	104.6	103.8	104.7	423,677	44,241,845	104.42	55.77	55.61	55.77	55.34	55.82	794,688	55.672	0.48%
2012-04-24	0	104.1	104.0	104.1	103.4	104.6	547,073	56,881,821	103.97	55.50	55.45	55.50	55.13	55.77	1,026,141	55.433	0.19%
2012-04-23	0	103.9	103.7	103.9	103.7	105.2	666,845	69,667,062	104.47	55.39	55.29	55.39	55.29	56.09	1,250,796	55.698	-1.14%
2012-04-20	0	105.1	105.0	105.1	104.0	105.3	613,010	64,221,367	104.76	56.03	55.98	56.03	55.45	56.14	1,149,818	55.854	0.00%
2012-04-19	0	105.1	104.8	105.1	103.8	105.1	925,662	96,944,815	104.73	56.03	55.87	56.03	55.34	56.03	1,736,257	55.836	0.48%
2012-04-18	0	104.6	104.5	104.7	104.0	105.0	876,801	91,754,386	104.65	55.77	55.71	55.82	55.45	55.98	1,644,609	55.791	0.38%
2012-04-17	0	104.2	104.2	104.3	103.5	104.9	1,061,667	110,485,799	104.07	55.55	55.55	55.61	55.18	55.93	1,991,360	55.483	0.39%
2012-04-16	0	103.8	103.7	103.9	102.9	104.3	1,012,708	105,175,124	103.86	55.34	55.29	55.39	54.86	55.61	1,899,528	55.369	0.10%
2012-04-13	0	103.7	103.6	103.8	102.0	103.9	1,463,178	150,896,959	103.13	55.29	55.23	55.34	54.38	55.39	2,744,471	54.982	2.07%
2012-04-12	0	101.6	101.5	101.7	100.6	102.4	1,347,074	136,772,829	101.53	54.17	54.11	54.22	53.63	54.59	2,526,696	54.131	0.99%
2012-04-11	0	100.6	100.3	100.7	100.1	100.8	2,146,760	215,613,244	100.44	53.63	53.47	53.69	53.37	53.74	4,026,661	53.546	-0.30%
2012-04-10	0	100.9	100.8	100.9	100.8	101.8	1,457,295	147,305,713	101.08	53.79	53.74	53.79	53.74	54.27	2,733,437	53.890	-1.08%
2012-04-05	0	102.0	102.0	102.1	101.0	103.1	1,512,092	154,319,508	102.06	54.38	54.38	54.43	53.85	54.97	2,836,219	54.410	-0.58%
2012-04-03	0	102.6	102.5	102.6	102.5	103.8	1,651,281	169,606,890	102.71	54.70	54.65	54.70	54.65	55.34	3,097,295	54.760	-0.10%
2012-04-02	0	102.7	102.6	102.7	102.5	104.0	1,231,677	126,594,264	102.78	54.75	54.70	54.75	54.65	55.45	2,310,247	54.797	-0.48%
2012-03-30	0	103.2	103.1	103.4	103.0	104.1	1,886,351	195,124,075	103.44	55.02	54.97	55.13	54.91	55.50	3,538,214	55.148	-1.24%
2012-03-29	0	104.5	104.2	104.5	103.6	105.0	1,150,515	119,668,564	104.01	55.71	55.55	55.71	55.23	55.98	2,158,012	55.453	-0.67%
2012-03-28	0	105.2	104.8	105.4	104.3	105.4	992,680	104,197,642	104.97	56.09	55.87	56.19	55.61	56.19	1,861,962	55.961	0.10%
2012-03-27	0	105.1	104.7	105.1	103.8	105.4	2,133,097	223,227,430	104.65	56.03	55.82	56.03	55.34	56.19	4,001,033	55.792	1.74%
2012-03-26	0	103.3	103.2	103.5	103.0	103.9	1,196,982	123,704,925	103.35	55.07	55.02	55.18	54.91	55.39	2,245,170	55.098	-0.19%
2012-03-23	0	103.5	103.3	103.6	103.0	103.8	1,526,665	157,683,632	103.29	55.18	55.07	55.23	54.91	55.34	2,863,553	55.066	-0.48%
2012-03-22	0	104.0	104.0	104.4	102.4	104.8	1,653,486	171,392,597	103.66	55.45	55.45	55.66	54.59	55.87	3,101,431	55.262	1.27%
2012-03-21	0	102.7	102.7	103.0	102.5	104.8	1,212,071	124,700,249	102.88	54.75	54.75	54.91	54.65	55.87	2,273,472	54.850	-0.68%
2012-03-20	0	103.4	103.2	103.6	103.0	105.0	1,264,897	131,036,981	103.59	55.13	55.02	55.23	54.91	55.98	2,372,557	55.230	-0.39%
2012-03-19	0	103.8	103.8	103.9	103.1	105.2	701,833	73,303,095	104.45	55.34	55.34	55.39	54.97	56.09	1,316,423	55.684	-0.19%
2012-03-16	0	104.0	103.9	104.4	103.9	105.0	1,011,371	105,412,714	104.23	55.45	55.39	55.66	55.39	55.98	1,897,021	55.568	-0.57%
2012-03-15	0	104.6	104.6	104.7	103.5	105.5	1,496,326	156,132,221	104.34	55.77	55.77	55.82	55.18	56.25	2,806,647	55.629	0.67%
2012-03-14	0	103.9	103.8	103.9	103.8	106.0	1,928,653	202,306,455	104.90	55.39	55.34	55.39	55.34	56.51	3,617,559	55.923	-0.76%
2012-03-13	0	104.7	104.6	104.7	104.6	105.6	1,741,546	182,422,900	104.75	55.82	55.77	55.82	55.77	56.30	3,266,604	55.845	-0.19%
2012-03-12	0	104.9	104.9	105.1	104.8	106.9	2,916,444	307,393,321	105.40	55.93	55.93	56.03	55.87	56.99	5,470,351	56.193	-1.78%
2012-03-09	0	108.7	108.6	108.7	107.5	109.4	2,791,864	303,385,123	108.67	56.94	56.89	56.94	56.31	57.31	5,329,839	56.922	0.18%
2012-03-08	0	108.5	108.5	108.6	107.4	109.0	2,105,254	228,249,663	108.42	56.83	56.83	56.89	56.26	57.10	4,019,059	56.792	1.12%
2012-03-07	0	107.3	107.2	107.4	105.8	107.6	2,846,496	304,633,650	107.02	56.21	56.15	56.26	55.42	56.36	5,434,135	56.059	0.28%
2012-03-06	0	107.0	106.9	107.1	106.5	108.4	2,739,506	293,369,297	107.09	56.05	56.00	56.10	55.79	56.78	5,229,885	56.095	-0.09%
2012-03-05	0	107.1	107.1	107.2	106.9	107.8	1,771,794	189,880,738	107.17	56.10	56.10	56.15	56.00	56.47	3,382,463	56.137	-0.37%
2012-03-02	0	107.5	107.3	107.4	107.3	108.6	1,659,696	179,037,800	107.87	56.31	56.21	56.26	56.21	56.89	3,168,461	56.506	-0.46%
2012-03-01	0	108.0	107.9	108.0	107.4	108.6	1,800,053	194,417,076	108.01	56.57	56.52	56.57	56.26	56.89	3,436,411	56.576	-0.55%
2012-02-29	0	108.6	108.3	108.7	106.9	109.0	3,773,717	406,515,497	107.72	56.89	56.73	56.94	56.00	57.10	7,204,257	56.427	1.78%
2012-02-28	0	106.7	106.6	106.7	102.5	106.8	5,172,537	542,484,530	104.88	55.89	55.84	55.89	53.69	55.94	9,874,689	54.937	5.12%
2012-02-27	0	101.5	101.3	101.5	100.1	103.8	3,160,271	321,570,044	101.75	53.17	53.06	53.17	52.43	54.37	6,033,151	53.301	-1.55%
2012-02-24	0	103.1	103.0	103.1	102.4	103.3	2,710,323	279,250,849	103.03	54.01	53.95	54.01	53.64	54.11	5,174,172	53.970	0.88%
2012-02-23	0	102.2	102.1	102.3	101.8	102.4	1,185,385	121,126,514	102.18	53.53	53.48	53.59	53.32	53.64	2,262,972	53.525	-0.29%
2012-02-22	0	102.5	102.4	102.5	102.0	102.8	1,144,472	117,105,580	102.32	53.69	53.64	53.69	53.43	53.85	2,184,867	53.598	0.29%
2012-02-21	0	102.2	102.3	102.4	102.1	103.0	1,263,591	129,436,195	102.44	53.53	53.59	53.64	53.48	53.95	2,412,272	53.657	0.10%
2012-02-20	0	102.1	102.1	102.3	102.0	103.8	1,476,748	152,096,285	102.99	53.48	53.48	53.59	53.43	54.37	2,819,202	53.950	-0.58%
2012-02-17	0	102.7	102.6	102.7	102.5	103.5	1,537,978	158,236,664	102.89	53.80	53.74	53.80	53.69	54.22	2,936,094	53.894	0.69%
2012-02-16	0	102.0	102.0	102.3	101.7	102.8	1,156,150	118,134,128	102.18	53.43	53.43	53.59	53.27	53.85	2,207,161	53.523	-0.58%
2012-02-15	0	102.6	102.4	102.6	100.2	102.8	2,645,425	269,880,432	102.02	53.74	53.64	53.74	52.49	53.85	5,050,278	53.439	2.50%
2012-02-14	0	100.1	100.0	100.1	100.0	101.3	2,329,771	233,406,772	100.18	52.43	52.38	52.43	52.38	53.06	4,447,675	52.478	-1.09%
2012-02-13	0	101.2	101.1	101.2	100.0	101.7	1,177,826	118,589,473	100.69	53.01	52.96	53.01	52.38	53.27	2,248,542	52.741	1.00%
2012-02-10	0	100.2	100.1	100.2	100.1	102.7	2,004,670	201,719,808	100.62	52.49	52.43	52.49	52.43	53.80	3,827,038	52.709	-1.76%
2012-02-09	0	102.0	101.9	102.0	101.2	102.5	1,575,467	160,874,595	102.11	53.43	53.38	53.43	53.01	53.69	3,007,663	53.488	-0.29%
2012-02-08	0	102.3	102.2	102.3	100.5	102.3	1,320,813	134,084,696	101.52	53.59	53.53	53.59	52.64	53.59	2,521,513	53.176	1.09%
2012-02-07	0	101.2	101.2	101.3	100.7	101.7	996,486	100,795,553	101.15	53.01	53.01	53.06	52.75	53.27	1,902,353	52.985	0.60%
2012-02-06	0	100.6	100.4	100.5	100.3	101.9	1,198,034	120,694,327	100.74	52.70	52.59	52.64	52.54	53.38	2,287,120	52.771	0.00%
2012-02-03	0	100.6	100.6	100.7	99.80	100.8	1,759,489	176,755,770	100.46	52.70	52.70	52.75	52.28	52.80	3,358,972	52.622	0.90%
2012-02-02	0	99.70	99.70	99.80	99.20	101.5	5,243,226	523,019,584	99.751	52.22	52.22	52.28	51.96	53.17	10,009,639	52.252	-0.40%
2012-02-01	0	100.1	100.1	100.2	99.55	100.9	665,917	66,740,580	100.22	52.43	52.43	52.49	52.15	52.85	1,271,276	52.499	0.00%
2012-01-31	0	100.1	100.1	100.6	99.70	102.3	2,024,328	203,516,328	100.54	52.43	52.43	52.70	52.22	53.59	3,864,566	52.662	-0.99%
2012-01-30	0	101.1	101.1	101.5	100.8	102.4	1,028,093	104,149,937	101.30	52.96	52.96	53.17	52.80	53.64	1,962,692	53.065	-1.27%
2012-01-27	0	102.4	102.4	102.5	100.5	102.5	2,070,349	210,763,760	101.80	53.64	53.64	53.69	52.64	53.69	3,952,423	53.325	0.89%
2012-01-26	0	101.5	101.4	101.5	100.2	101.6	2,770,191	279,956,292	101.06	53.17	53.12	53.17	52.49	53.22	5,288,464	52.937	2.11%
2012-01-20	0	99.40	99.30	99.35	98.10	99.80	2,644,988	261,890,217	99.014	52.07	52.02	52.04	51.39	52.28	5,049,444	51.865	1.48%
2012-01-19	0	97.95	97.80	98.05	96.95	98.30	2,058,197	201,406,076	97.856	51.31	51.23	51.36	50.78	51.49	3,929,224	51.258	1.29%
2012-01-18	0	96.70	96.65	96.80	95.50	97.00	2,237,705	215,912,551	96.488	50.65	50.63	50.71	50.02	50.81	4,271,916	50.542	1.58%
2012-01-17	0	95.20	95.10	95.20	93.80	95.30	2,473,922	234,414,269	94.754	49.87	49.82	49.87	49.13	49.92	4,722,868	49.634	1.66%
2012-01-16	0	93.65	93.60	93.65	93.25	93.85	659,016	61,692,846	93.614	49.06	49.03	49.06	48.85	49.16	1,258,102	49.036	0.38%
2012-01-13	0	93.30	93.25	93.30	93.05	94.00	1,368,448	127,918,599	93.477	48.87	48.85	48.87	48.74	49.24	2,612,451	48.965	0.00%
2012-01-12	0	93.30	93.25	93.45	92.45	93.80	934,729	87,179,681	93.267	48.87	48.85	48.95	48.43	49.13	1,784,455	48.855	0.76%
2012-01-11	0	92.60	92.50	92.60	92.00	93.60	2,208,588	204,326,456	92.515	48.51	48.45	48.51	48.19	49.03	4,216,330	48.461	-0.80%
2012-01-10	0	93.35	93.30	93.75	92.80	94.20	1,055,370	98,619,459	93.445	48.90	48.87	49.11	48.61	49.34	2,014,766	48.948	-0.85%
2012-01-09	0	94.15	94.15	94.25	92.25	94.40	1,015,040	94,637,039	93.235	49.32	49.32	49.37	48.32	49.45	1,937,773	48.838	1.35%
2012-01-06	0	92.90	92.80	92.90	92.75	94.20	580,882	54,031,831	93.017	48.66	48.61	48.66	48.58	49.34	1,108,939	48.724	-1.06%
2012-01-05	0	93.90	93.75	93.90	93.50	94.00	459,054	43,078,952	93.843	49.19	49.11	49.19	48.98	49.24	876,362	49.157	-0.11%
2012-01-04	0	94.00	94.10	94.15	93.40	94.25	1,886,050	177,102,387	93.901	49.24	49.29	49.32	48.92	49.37	3,600,585	49.187	0.32%
2012-01-03	0	93.70	93.25	93.70	92.55	93.85	1,071,934	99,859,552	93.158	49.08	48.85	49.08	48.48	49.16	2,046,388	48.798	1.68%
2011-12-30	0	92.15	92.00	92.45	92.00	93.10	902,691	83,527,586	92.532	48.27	48.19	48.43	48.19	48.77	1,723,292	48.470	-0.22%
2011-12-29	0	92.35	92.10	92.45	91.70	92.45	839,140	77,189,307	91.986	48.37	48.24	48.43	48.03	48.43	1,601,970	48.184	-0.32%
2011-12-28	0	92.65	92.60	92.80	92.15	93.10	519,240	48,164,881	92.760	48.53	48.51	48.61	48.27	48.77	991,261	48.590	-0.48%
2011-12-23	0	93.10	93.10	93.15	92.55	93.30	669,811	62,198,922	92.860	48.77	48.77	48.79	48.48	48.87	1,278,710	48.642	0.76%
2011-12-22	0	92.40	92.25	92.60	91.40	92.60	779,853	71,805,798	92.076	48.40	48.32	48.51	47.88	48.51	1,488,787	48.231	0.00%
2011-12-21	0	92.40	92.25	92.45	91.60	93.80	1,834,283	169,446,553	92.378	48.40	48.32	48.43	47.98	49.13	3,501,758	48.389	0.93%
2011-12-20	0	91.55	91.45	91.70	91.15	92.50	2,082,782	191,406,197	91.899	47.96	47.90	48.03	47.75	48.45	3,976,158	48.138	-0.38%
2011-12-19	0	91.90	91.75	92.00	91.40	92.70	1,033,239	94,861,569	91.810	48.14	48.06	48.19	47.88	48.56	1,972,516	48.092	-1.08%
2011-12-16	0	92.90	92.50	93.00	91.30	93.10	2,554,268	234,538,661	91.822	48.66	48.45	48.72	47.82	48.77	4,876,254	48.098	1.42%
2011-12-15	0	91.60	91.50	91.55	91.50	93.00	1,904,243	174,794,513	91.792	47.98	47.93	47.96	47.93	48.72	3,635,316	48.082	-1.87%
2011-12-14	0	93.35	93.25	93.40	92.20	93.85	1,155,744	107,707,466	93.193	48.90	48.85	48.92	48.30	49.16	2,206,386	48.816	1.08%
2011-12-13	0	92.35	92.30	92.35	92.25	92.90	1,734,528	160,231,278	92.377	48.37	48.35	48.37	48.32	48.66	3,311,320	48.389	-0.70%
2011-12-12	0	93.00	93.00	93.10	92.80	94.50	1,262,444	117,667,257	93.206	48.72	48.72	48.77	48.61	49.50	2,410,083	48.823	0.22%
2011-12-09	0	92.80	92.60	93.05	92.10	93.65	1,779,869	165,597,801	93.039	48.61	48.51	48.74	48.24	49.06	3,397,879	48.736	-1.28%
2011-12-08	0	94.00	94.00	94.05	93.20	94.20	1,585,430	148,534,763	93.687	49.24	49.24	49.27	48.82	49.34	3,026,683	49.075	-0.95%
2011-12-07	0	94.90	94.65	94.95	93.50	95.00	1,279,625	120,856,821	94.447	49.71	49.58	49.74	48.98	49.76	2,442,882	49.473	1.50%
2011-12-06	0	93.50	93.45	93.70	93.30	94.30	1,309,611	122,708,949	93.699	48.98	48.95	49.08	48.87	49.40	2,500,127	49.081	-0.90%
2011-12-05	0	94.35	94.35	94.65	93.60	95.70	3,084,845	291,938,742	94.636	49.42	49.42	49.58	49.03	50.13	5,889,158	49.572	-0.26%
2011-12-02	0	94.60	94.55	94.65	94.50	96.75	2,497,280	237,890,914	95.260	49.55	49.53	49.58	49.50	50.68	4,767,460	49.899	-1.92%
2011-12-01	0	96.45	96.35	96.40	95.85	97.45	3,395,177	327,079,605	96.337	50.52	50.47	50.50	50.21	51.05	6,481,601	50.463	3.16%
2011-11-30	0	93.50	93.40	93.85	91.95	94.15	1,958,521	181,954,194	92.904	48.98	48.92	49.16	48.17	49.32	3,738,936	48.665	0.11%
2011-11-29	0	93.40	93.35	93.45	92.65	94.35	791,085	73,890,093	93.403	48.92	48.90	48.95	48.53	49.42	1,510,230	48.926	-0.32%
2011-11-28	0	93.70	93.65	93.80	92.10	94.50	2,100,824	195,425,991	93.023	49.08	49.06	49.13	48.24	49.50	4,010,602	48.727	1.85%
2011-11-25	0	92.00	91.95	92.00	91.75	92.90	1,812,200	166,775,221	92.029	48.19	48.17	48.19	48.06	48.66	3,459,601	48.206	-1.87%
2011-11-24	0	93.75	93.70	93.80	91.25	93.95	1,484,270	137,819,626	92.853	49.11	49.08	49.13	47.80	49.21	2,833,562	48.638	1.85%
2011-11-23	0	92.05	92.05	92.15	91.20	92.45	1,500,181	137,886,544	91.913	48.22	48.22	48.27	47.77	48.43	2,863,937	48.146	-0.32%
2011-11-22	0	92.35	92.30	92.40	91.20	92.75	1,690,625	155,514,597	91.986	48.37	48.35	48.40	47.77	48.58	3,227,507	48.184	1.26%
2011-11-21	0	91.20	91.05	91.10	91.05	93.00	1,894,875	173,812,217	91.728	47.77	47.69	47.72	47.69	48.72	3,617,432	48.049	-1.99%
2011-11-18	0	94.15	94.00	94.25	93.70	95.40	2,841,587	267,337,907	94.080	48.74	48.66	48.79	48.51	49.39	5,488,893	48.705	-1.21%
2011-11-17	0	95.30	95.25	95.30	95.20	96.05	1,784,184	170,680,275	95.663	49.34	49.31	49.34	49.28	49.72	3,446,382	49.524	-1.04%
2011-11-16	0	96.30	96.25	96.30	96.20	99.05	2,093,212	202,879,557	96.923	49.85	49.83	49.85	49.80	51.28	4,043,310	50.177	-2.43%
2011-11-15	0	98.70	98.40	98.85	98.10	98.90	1,539,571	151,985,453	98.719	51.10	50.94	51.17	50.79	51.20	2,973,880	51.107	0.71%
2011-11-14	0	98.00	98.00	98.05	97.75	99.30	1,182,492	116,394,068	98.431	50.73	50.73	50.76	50.60	51.41	2,284,136	50.958	1.61%
2011-11-11	0	96.45	96.30	96.50	96.10	97.30	1,994,373	192,733,893	96.639	49.93	49.85	49.96	49.75	50.37	3,852,389	50.030	0.36%
2011-11-10	0	96.10	96.05	96.10	96.05	97.50	3,436,723	332,340,633	96.703	49.75	49.72	49.75	49.72	50.48	6,638,475	50.063	-3.12%
2011-11-09	0	99.20	99.15	99.20	99.10	100.3	1,898,571	189,307,749	99.711	51.36	51.33	51.36	51.30	51.93	3,667,335	51.620	0.56%
2011-11-08	0	98.65	98.65	98.70	98.45	100.0	1,605,592	158,993,029	99.025	51.07	51.07	51.10	50.97	51.77	3,101,409	51.265	-1.10%
2011-11-07	0	99.75	99.65	99.80	98.90	100.2	1,217,976	121,486,993	99.745	51.64	51.59	51.67	51.20	51.87	2,352,678	51.638	0.71%
2011-11-04	0	99.05	99.00	99.15	98.80	100.5	2,965,432	293,704,021	99.043	51.28	51.25	51.33	51.15	52.03	5,728,115	51.274	1.49%
2011-11-03	0	97.60	97.55	97.60	97.00	99.60	2,684,697	262,864,985	97.912	50.53	50.50	50.53	50.22	51.56	5,185,839	50.689	-1.86%
2011-11-02	0	99.45	99.40	99.45	97.50	100.7	3,155,443	312,162,745	98.928	51.49	51.46	51.49	50.48	52.13	6,095,146	51.215	-0.05%
2011-11-01	0	99.50	99.45	99.50	99.45	101.0	1,695,777	169,758,526	100.11	51.51	51.49	51.51	51.49	52.29	3,275,613	51.825	-1.68%
2011-10-31	0	101.2	101.2	101.7	99.60	102.2	1,746,383	176,688,790	101.17	52.39	52.39	52.65	51.56	52.91	3,373,365	52.378	-0.98%
2011-10-28	0	102.2	102.0	102.3	101.1	102.5	3,548,508	361,792,978	101.96	52.91	52.81	52.96	52.34	53.06	6,854,402	52.783	2.66%
2011-10-27	0	99.55	99.40	99.45	96.50	99.60	2,789,992	275,255,569	98.658	51.54	51.46	51.49	49.96	51.56	5,389,230	51.075	1.69%
2011-10-26	0	97.90	97.75	97.85	95.90	98.70	1,463,317	142,403,764	97.316	50.68	50.60	50.66	49.65	51.10	2,826,586	50.380	0.98%
2011-10-25	0	96.95	96.90	96.95	95.60	97.00	1,790,224	172,460,087	96.334	50.19	50.16	50.19	49.49	50.22	3,458,049	49.872	0.26%
2011-10-24	0	96.70	96.70	96.75	96.40	98.00	2,054,419	199,213,478	96.968	50.06	50.06	50.09	49.91	50.73	3,968,376	50.200	2.71%
2011-10-21	0	94.15	94.10	94.20	93.80	94.90	1,131,600	106,630,647	94.230	48.74	48.72	48.77	48.56	49.13	2,185,832	48.783	0.21%
2011-10-20	0	93.95	93.95	94.00	93.40	95.80	2,328,395	218,727,221	93.939	48.64	48.64	48.66	48.35	49.60	4,497,596	48.632	-1.88%
2011-10-19	0	95.75	95.50	96.05	95.20	98.00	1,241,058	119,214,764	96.059	49.57	49.44	49.72	49.28	50.73	2,397,264	49.730	0.95%
2011-10-18	0	94.85	94.75	94.85	94.75	98.60	1,848,587	178,083,285	96.335	49.10	49.05	49.10	49.05	51.04	3,570,785	49.872	-5.06%
2011-10-17	0	99.90	99.80	99.90	98.25	100.4	2,044,191	203,351,913	99.478	51.72	51.67	51.72	50.86	51.98	3,948,619	51.499	2.72%
2011-10-14	0	97.25	97.00	97.35	95.55	97.35	1,881,553	181,508,148	96.467	50.35	50.22	50.40	49.47	50.40	3,634,463	49.941	-0.61%
2011-10-13	0	97.85	97.75	97.80	96.45	98.00	3,313,672	322,579,320	97.348	50.66	50.60	50.63	49.93	50.73	6,400,786	50.397	3.16%
2011-10-12	0	94.85	94.85	95.00	91.00	95.00	1,922,838	180,234,969	93.734	49.10	49.10	49.18	47.11	49.18	3,714,210	48.526	1.55%
2011-10-11	0	93.40	93.25	93.40	93.00	97.00	1,903,204	180,591,645	94.888	48.35	48.28	48.35	48.15	50.22	3,676,285	49.123	0.54%
2011-10-10	0	92.90	92.90	93.00	91.25	94.00	1,435,552	132,457,542	92.269	48.09	48.09	48.15	47.24	48.66	2,772,954	47.768	0.16%
2011-10-07	0	92.75	92.50	92.65	91.00	93.35	3,077,789	284,201,494	92.339	48.02	47.89	47.96	47.11	48.33	5,945,147	47.804	4.21%
2011-10-06	0	89.00	88.90	88.95	86.80	89.20	5,075,868	449,552,202	88.567	46.08	46.02	46.05	44.94	46.18	9,804,695	45.851	5.14%
2011-10-04	0	84.65	84.40	84.45	84.40	90.95	4,857,854	425,554,919	87.601	43.82	43.69	43.72	43.69	47.08	9,383,573	45.351	-5.42%
2011-10-03	0	89.50	89.30	89.35	88.00	91.00	3,751,683	334,332,625	89.115	46.33	46.23	46.26	45.56	47.11	7,246,861	46.135	-2.56%
2011-09-30	0	91.85	91.85	91.90	91.05	95.30	5,185,042	476,735,908	91.944	47.55	47.55	47.58	47.14	49.34	10,015,579	47.599	-3.72%
2011-09-28	0	95.40	95.35	95.40	95.35	98.50	4,759,240	457,936,574	96.221	49.39	49.36	49.39	49.36	50.99	9,193,088	49.813	-4.60%
2011-09-27	0	100.0	99.65	100.0	98.60	100.7	2,164,081	215,672,096	99.660	51.77	51.59	51.77	51.04	52.13	4,180,202	51.594	1.42%
2011-09-26	0	98.60	98.40	98.60	97.15	100.0	3,099,771	304,784,829	98.325	51.04	50.94	51.04	50.29	51.77	5,987,609	50.903	-1.40%
2011-09-23	0	100.0	99.95	100.0	98.30	101.1	4,823,021	480,071,617	99.538	51.77	51.74	51.77	50.89	52.34	9,316,289	51.530	-1.28%
2011-09-22	0	101.3	101.1	101.3	101.2	104.0	3,133,146	319,505,219	101.98	52.44	52.34	52.44	52.39	53.84	6,052,077	52.793	-3.52%
2011-09-21	0	105.0	104.6	105.0	104.1	105.2	1,504,940	157,804,091	104.86	54.36	54.15	54.36	53.89	54.46	2,906,986	54.284	0.00%
2011-09-20	0	105.0	104.8	105.1	104.2	105.3	1,377,858	144,421,434	104.82	54.36	54.25	54.41	53.94	54.51	2,661,511	54.263	0.57%
2011-09-19	0	104.4	104.3	104.4	104.0	105.1	1,476,089	154,047,108	104.36	54.05	54.00	54.05	53.84	54.41	2,851,257	54.028	-0.48%
2011-09-16	0	104.9	104.9	105.0	104.7	107.0	2,229,731	235,441,424	105.59	54.31	54.31	54.36	54.20	55.39	4,307,014	54.665	0.00%
2011-09-15	0	104.9	104.7	105.0	104.0	107.0	2,261,829	237,727,340	105.10	54.31	54.20	54.36	53.84	55.39	4,369,015	54.412	0.00%
2011-09-14	0	104.9	104.9	105.0	104.2	107.5	3,313,206	348,921,937	105.31	54.31	54.31	54.36	53.94	55.65	6,399,886	54.520	-1.22%
2011-09-12	0	106.2	106.1	106.2	106.1	108.1	3,630,062	387,530,074	106.76	54.98	54.93	54.98	54.93	55.96	7,011,934	55.267	-3.10%
2011-09-09	0	109.6	109.3	109.7	109.1	111.0	596,840	65,574,905	109.87	56.74	56.58	56.79	56.48	57.46	1,152,874	56.880	-0.18%
2011-09-08	0	109.8	109.4	109.7	108.9	111.6	1,197,975	131,446,908	109.72	56.84	56.64	56.79	56.38	57.78	2,314,044	56.804	-0.45%
2011-09-07	0	110.3	110.2	110.4	108.9	111.2	2,046,612	225,644,352	110.25	57.10	57.05	57.15	56.38	57.57	3,953,296	57.078	1.47%
2011-09-06	0	108.7	108.6	108.7	108.0	109.8	3,452,264	374,580,058	108.50	56.27	56.22	56.27	55.91	56.84	6,668,494	56.172	-1.54%
2011-09-05	0	110.4	110.4	110.5	110.3	112.3	1,614,236	179,111,729	110.96	57.15	57.15	57.21	57.10	58.14	3,118,106	57.442	-1.87%
2011-09-02	0	112.5	112.2	112.5	112.0	114.2	2,232,955	252,672,299	113.16	58.24	58.09	58.24	57.98	59.12	4,313,241	58.581	-0.27%
2011-09-01	0	112.8	112.7	113.0	112.6	116.7	2,553,178	292,881,634	114.71	58.40	58.34	58.50	58.29	60.42	4,931,793	59.386	-1.66%
2011-08-31	0	114.7	114.3	114.8	111.9	114.9	1,466,915	166,222,644	113.31	59.38	59.17	59.43	57.93	59.48	2,833,536	58.663	1.96%
2011-08-30	0	112.5	112.5	112.6	111.0	112.8	1,712,707	191,890,381	112.04	58.24	58.24	58.29	57.46	58.40	3,308,315	58.002	1.26%
2011-08-29	0	111.1	110.8	111.1	110.7	111.8	951,508	105,769,116	111.16	57.52	57.36	57.52	57.31	57.88	1,837,961	57.547	0.73%
2011-08-26	0	110.3	110.3	110.4	109.6	111.5	1,436,505	158,471,570	110.32	57.10	57.10	57.15	56.74	57.72	2,774,795	57.111	-0.81%
2011-08-25	0	111.2	111.0	111.3	110.1	111.5	880,081	97,621,523	110.92	57.57	57.46	57.62	57.00	57.72	1,699,990	57.425	1.00%
2011-08-24	0	110.1	110.0	110.1	110.0	112.0	793,271	87,903,285	110.81	57.00	56.95	57.00	56.95	57.98	1,532,306	57.367	-0.90%
2011-08-23	0	111.1	111.2	111.4	109.9	111.4	1,407,368	155,543,364	110.52	57.52	57.57	57.67	56.89	57.67	2,718,513	57.216	1.28%
2011-08-22	0	109.7	109.7	110.0	107.0	110.1	2,428,269	263,521,743	108.52	56.79	56.79	56.95	55.39	57.00	4,690,516	56.182	1.48%
2011-08-19	0	108.1	108.0	108.1	108.0	110.3	2,500,970	271,831,741	108.69	55.96	55.91	55.96	55.91	57.10	4,830,947	56.269	-2.70%
2011-08-18	0	111.1	111.0	111.1	111.0	112.3	1,644,254	183,045,949	111.32	57.52	57.46	57.52	57.46	58.14	3,176,089	57.632	-0.63%
2011-08-17	0	111.8	111.7	111.8	111.1	112.8	2,202,168	245,985,965	111.70	57.88	57.83	57.88	57.52	58.40	4,253,772	57.828	0.18%
2011-08-16	0	111.6	111.5	111.7	111.0	112.6	1,735,155	193,300,247	111.40	57.78	57.72	57.83	57.46	58.29	3,351,676	57.673	-0.62%
2011-08-15	0	112.3	112.1	112.4	111.5	112.4	1,327,803	148,714,475	112.00	58.14	58.03	58.19	57.72	58.19	2,564,823	57.982	0.63%
2011-08-12	0	112.7	112.7	113.0	112.4	113.9	2,345,688	264,821,157	112.90	57.78	57.78	57.93	57.62	58.39	4,575,660	57.876	0.27%
2011-08-11	0	112.4	112.3	112.6	111.0	113.0	2,829,007	316,991,144	112.05	57.62	57.57	57.72	56.90	57.93	5,518,455	57.442	-0.62%
2011-08-10	0	113.1	113.0	113.1	113.0	115.1	3,095,851	352,282,460	113.79	57.98	57.93	57.98	57.93	59.01	6,038,980	58.335	0.98%
2011-08-09	0	112.0	111.9	112.0	108.2	115.3	5,633,023	629,698,624	111.79	57.42	57.36	57.42	55.47	59.11	10,988,162	57.307	-3.36%
2011-08-08	0	115.9	115.8	115.9	112.8	116.5	3,804,086	435,289,082	114.43	59.42	59.36	59.42	57.83	59.72	7,420,511	58.660	-0.69%
2011-08-05	0	116.7	116.3	116.8	116.1	118.9	6,753,964	790,670,575	117.07	59.83	59.62	59.88	59.52	60.95	13,174,746	60.014	-3.15%
2011-08-04	0	120.5	120.4	120.6	120.1	120.8	1,673,762	201,653,913	120.48	61.77	61.72	61.82	61.57	61.93	3,264,955	61.763	0.08%
2011-08-03	0	120.4	120.3	120.4	119.9	121.1	4,481,581	539,775,687	120.44	61.72	61.67	61.72	61.47	62.08	8,742,080	61.745	-1.15%
2011-08-02	0	121.8	121.7	122.0	121.3	123.0	4,121,159	501,945,560	121.80	62.44	62.39	62.54	62.18	63.06	8,039,016	62.439	-1.46%
2011-08-01	0	123.6	123.7	123.8	123.0	124.3	2,340,800	289,827,382	123.82	63.36	63.41	63.47	63.06	63.72	4,566,125	63.473	0.90%
2011-07-29	0	122.5	122.3	122.7	121.1	123.0	1,321,165	161,340,818	122.12	62.80	62.70	62.90	62.08	63.06	2,577,155	62.604	-0.08%
2011-07-28	0	122.6	122.6	122.7	121.3	123.0	1,645,295	200,566,341	121.90	62.85	62.85	62.90	62.18	63.06	3,209,425	62.493	0.25%
2011-07-27	0	122.3	122.3	122.4	122.2	122.8	683,221	83,676,723	122.47	62.70	62.70	62.75	62.65	62.95	1,332,738	62.786	-0.24%
2011-07-26	0	122.6	122.4	122.6	121.8	123.0	703,469	86,226,119	122.57	62.85	62.75	62.85	62.44	63.06	1,372,235	62.836	0.41%
2011-07-25	0	122.1	122.0	122.1	122.0	122.6	821,536	100,401,262	122.21	62.59	62.54	62.59	62.54	62.85	1,602,545	62.651	-0.33%
2011-07-22	0	122.5	122.5	122.7	121.8	122.8	1,084,861	132,538,091	122.17	62.80	62.80	62.90	62.44	62.95	2,116,204	62.630	0.99%
2011-07-21	0	121.3	121.2	121.4	121.2	122.1	643,255	78,212,568	121.59	62.18	62.13	62.24	62.13	62.59	1,254,777	62.332	-0.16%
2011-07-20	0	121.5	121.4	121.7	121.1	123.3	1,092,608	133,113,325	121.83	62.29	62.24	62.39	62.08	63.21	2,131,316	62.456	-0.41%
2011-07-19	0	122.0	121.6	122.1	120.8	122.1	1,573,743	190,892,134	121.30	62.54	62.34	62.59	61.93	62.59	3,069,851	62.183	0.74%
2011-07-18	0	121.1	121.0	121.3	121.0	121.8	931,787	112,925,392	121.19	62.08	62.03	62.18	62.03	62.44	1,817,608	62.129	-0.57%
2011-07-15	0	121.8	121.4	122.0	120.9	122.0	866,021	105,123,771	121.39	62.44	62.24	62.54	61.98	62.54	1,689,320	62.228	0.58%
2011-07-14	0	121.1	120.9	121.1	120.7	121.5	1,673,855	202,471,847	120.96	62.08	61.98	62.08	61.88	62.29	3,265,137	62.010	-0.16%
2011-07-13	0	121.3	121.1	121.2	121.0	121.7	2,385,898	289,530,790	121.35	62.18	62.08	62.13	62.03	62.39	4,654,096	62.210	0.33%
2011-07-12	0	120.9	120.8	120.9	120.8	122.6	2,702,477	328,053,233	121.39	61.98	61.93	61.98	61.93	62.85	5,271,637	62.230	-1.63%
2011-07-11	0	122.9	122.8	122.9	122.8	124.2	974,404	120,126,478	123.28	63.00	62.95	63.00	62.95	63.67	1,900,739	63.200	-0.97%
2011-07-08	0	124.1	124.0	124.1	123.2	124.9	1,543,011	191,337,797	124.00	63.62	63.57	63.62	63.16	64.03	3,009,903	63.569	0.40%
2011-07-07	0	123.6	123.5	124.0	123.4	124.5	508,053	63,021,405	124.04	63.36	63.31	63.57	63.26	63.82	991,043	63.591	0.08%
2011-07-06	0	123.5	123.3	123.5	123.0	124.5	800,545	99,087,968	123.78	63.31	63.21	63.31	63.06	63.82	1,561,598	63.453	0.00%
2011-07-05	0	123.5	123.3	123.6	123.3	124.5	766,952	95,030,139	123.91	63.31	63.21	63.36	63.21	63.82	1,496,069	63.520	-0.32%
2011-07-04	0	123.9	123.9	124.0	123.9	125.0	1,242,367	154,479,381	124.34	63.52	63.52	63.57	63.52	64.08	2,423,446	63.744	-0.32%
2011-06-30	0	124.3	123.9	124.3	122.7	124.5	3,276,049	406,098,049	123.96	63.72	63.52	63.72	62.90	63.82	6,390,486	63.547	1.39%
2011-06-29	0	122.6	122.3	122.6	122.1	123.0	842,190	103,151,550	122.48	62.85	62.70	62.85	62.59	63.06	1,642,834	62.789	0.33%
2011-06-28	0	122.2	121.9	122.3	121.3	122.4	759,430	92,701,114	122.07	62.65	62.49	62.70	62.18	62.75	1,481,396	62.577	0.74%
2011-06-27	0	121.3	121.2	121.3	120.9	121.6	1,423,108	172,629,641	121.30	62.18	62.13	62.18	61.98	62.34	2,776,012	62.186	-0.66%
2011-06-24	0	122.1	122.0	122.4	121.1	122.5	1,616,900	196,889,866	121.77	62.59	62.54	62.75	62.08	62.80	3,154,036	62.425	-0.08%
2011-06-23	0	122.2	121.8	122.3	120.4	122.3	3,921,297	476,187,351	121.44	62.65	62.44	62.70	61.72	62.70	7,649,151	62.254	1.41%
2011-06-22	0	120.5	120.3	120.5	120.2	121.9	1,967,092	237,514,090	120.74	61.77	61.67	61.77	61.62	62.49	3,837,145	61.899	-0.58%
2011-06-21	0	121.2	120.9	121.4	120.7	121.6	1,477,259	178,968,494	121.15	62.13	61.98	62.24	61.88	62.34	2,881,643	62.106	0.66%
2011-06-20	0	120.4	120.4	120.5	120.3	122.5	1,559,259	188,551,335	120.92	61.72	61.72	61.77	61.67	62.80	3,041,598	61.991	-0.82%
2011-06-17	0	121.4	121.3	121.6	121.2	122.5	1,255,854	152,897,248	121.75	62.24	62.18	62.34	62.13	62.80	2,449,755	62.413	-0.98%
2011-06-16	0	122.6	122.2	122.8	121.9	123.3	1,530,272	187,278,504	122.38	62.85	62.65	62.95	62.49	63.21	2,985,054	62.739	-0.33%
2011-06-15	0	123.0	122.7	123.2	122.6	123.8	864,686	106,450,212	123.11	63.06	62.90	63.16	62.85	63.47	1,686,716	63.111	-0.08%
2011-06-14	0	123.1	123.0	123.1	122.3	123.6	1,397,301	172,016,977	123.11	63.11	63.06	63.11	62.70	63.36	2,725,671	63.110	0.08%
2011-06-13	0	123.0	122.9	123.0	121.4	123.2	1,715,973	210,472,915	122.66	63.06	63.00	63.06	62.24	63.16	3,347,295	62.879	1.07%
2011-06-10	0	121.7	121.5	121.8	121.5	122.9	1,489,737	181,539,434	121.86	62.39	62.29	62.44	62.29	63.00	2,905,983	62.471	-0.41%
2011-06-09	0	122.2	121.9	122.2	121.1	122.9	1,464,048	178,034,920	121.60	62.65	62.49	62.65	62.08	63.00	2,855,873	62.340	0.08%
2011-06-08	0	122.1	121.8	122.1	121.3	122.5	1,441,250	175,927,250	122.07	62.59	62.44	62.59	62.18	62.80	2,811,401	62.576	0.33%
2011-06-07	0	121.7	121.6	122.1	121.5	122.2	1,723,276	210,079,265	121.91	62.39	62.34	62.59	62.29	62.65	3,361,541	62.495	0.08%
2011-06-03	0	121.6	121.5	121.7	121.5	123.9	2,641,708	323,482,685	122.45	62.34	62.29	62.39	62.29	63.52	5,153,097	62.774	-0.73%
2011-06-02	0	122.5	122.4	122.5	122.2	123.2	2,242,164	274,850,496	122.58	62.80	62.75	62.80	62.65	63.16	4,373,719	62.841	-1.37%
2011-06-01	0	124.2	123.7	124.4	123.7	125.0	1,564,380	194,636,393	124.42	63.67	63.41	63.77	63.41	64.08	3,051,587	63.782	-0.40%
2011-05-31	0	124.7	124.3	124.5	124.2	125.0	2,779,495	346,269,182	124.58	63.93	63.72	63.82	63.67	64.08	5,421,874	63.865	0.73%
2011-05-30	0	123.8	123.7	123.8	123.5	124.0	1,289,225	159,591,441	123.79	63.47	63.41	63.47	63.31	63.57	2,514,851	63.460	-0.16%
2011-05-27	0	124.0	123.8	123.9	123.5	124.0	2,147,082	265,838,577	123.81	63.57	63.47	63.52	63.31	63.57	4,188,246	63.473	0.24%
2011-05-26	0	123.7	123.6	123.7	122.8	123.8	1,608,440	198,105,152	123.17	63.41	63.36	63.41	62.95	63.47	3,137,534	63.140	0.16%
2011-05-25	0	123.5	123.3	123.5	121.3	123.5	1,634,351	200,372,950	122.60	63.31	63.21	63.31	62.18	63.31	3,188,077	62.851	1.23%
2011-05-24	0	122.0	121.9	122.0	121.8	123.0	1,734,043	212,090,232	122.31	62.54	62.49	62.54	62.44	63.06	3,382,543	62.701	-0.57%
2011-05-23	0	122.7	122.6	122.7	122.0	123.9	1,868,514	229,221,094	122.68	62.90	62.85	62.90	62.54	63.52	3,644,852	62.889	-0.97%
2011-05-20	0	123.9	123.8	124.0	123.2	124.2	1,949,599	241,506,082	123.87	63.52	63.47	63.57	63.16	63.67	3,803,022	63.504	0.41%
2011-05-19	0	123.4	123.4	123.5	122.0	123.5	3,763,543	462,981,123	123.02	63.26	63.26	63.31	62.54	63.31	7,341,425	63.064	1.23%
2011-05-18	0	121.9	121.7	121.9	121.2	122.0	1,495,046	181,986,629	121.73	62.49	62.39	62.49	62.13	62.54	2,916,339	62.402	0.83%
2011-05-17	0	120.9	120.8	120.9	120.0	121.0	1,854,012	223,215,021	120.40	61.98	61.93	61.98	61.52	62.03	3,616,563	61.720	0.50%
2011-05-16	0	121.4	121.3	121.4	121.0	121.8	1,157,389	140,435,237	121.34	61.67	61.62	61.67	61.47	61.87	2,278,326	61.640	-0.33%
2011-05-13	0	121.8	121.7	121.8	120.5	122.0	1,338,375	162,327,892	121.29	61.87	61.82	61.87	61.21	61.98	2,634,598	61.614	0.66%
2011-05-12	0	121.0	120.8	121.1	120.5	121.3	1,338,135	161,873,095	120.97	61.47	61.37	61.52	61.21	61.62	2,634,126	61.452	-0.08%
2011-05-11	0	121.1	121.1	121.4	120.8	122.5	1,850,047	224,629,647	121.42	61.52	61.52	61.67	61.37	62.23	3,641,827	61.680	-0.41%
2011-05-09	0	121.6	121.6	121.7	120.4	121.7	983,618	119,301,657	121.29	61.77	61.77	61.82	61.16	61.82	1,936,257	61.615	0.83%
2011-05-06	0	120.6	120.6	121.0	120.0	121.3	1,517,926	182,974,501	120.54	61.26	61.26	61.47	60.96	61.62	2,988,045	61.236	-0.17%
2011-05-05	0	120.8	120.6	120.8	120.4	121.5	1,610,077	194,402,989	120.74	61.37	61.26	61.37	61.16	61.72	3,169,445	61.337	0.00%
2011-05-04	0	120.8	120.8	120.9	120.1	121.7	2,680,215	323,197,061	120.59	61.37	61.37	61.42	61.01	61.82	5,276,017	61.258	-0.58%
2011-05-03	0	121.5	121.5	121.6	121.5	122.2	1,221,083	148,692,822	121.77	61.72	61.72	61.77	61.72	62.08	2,403,708	61.860	0.08%
2011-04-29	0	121.4	121.6	121.8	121.1	121.7	1,304,172	158,290,541	121.37	61.67	61.77	61.87	61.52	61.82	2,567,269	61.657	-0.08%
2011-04-28	0	121.5	121.4	121.6	121.3	122.0	1,608,719	195,622,728	121.60	61.72	61.67	61.77	61.62	61.98	3,166,772	61.774	0.08%
2011-04-27	0	121.4	121.4	121.5	121.3	122.5	2,941,185	357,643,624	121.60	61.67	61.67	61.72	61.62	62.23	5,789,738	61.772	-0.08%
2011-04-26	0	121.5	121.5	121.6	121.5	122.0	2,876,660	349,782,502	121.59	61.72	61.72	61.77	61.72	61.98	5,662,720	61.769	-0.08%
2011-04-21	0	121.6	121.9	122.0	121.5	122.8	2,500,414	304,857,896	121.92	61.77	61.93	61.98	61.72	62.38	4,922,078	61.937	-0.33%
2011-04-20	0	122.0	122.0	122.1	121.5	122.2	3,022,506	367,710,872	121.66	61.98	61.98	62.03	61.72	62.08	5,949,819	61.802	0.16%
2011-04-19	0	121.8	121.7	121.8	121.6	122.1	1,681,745	204,733,726	121.74	61.87	61.82	61.87	61.77	62.03	3,310,524	61.843	-0.41%
2011-04-18	0	122.3	122.2	122.4	122.0	123.1	1,276,450	156,475,286	122.59	62.13	62.08	62.18	61.98	62.53	2,512,698	62.274	0.00%
2011-04-15	0	122.3	122.1	122.3	121.6	123.1	2,117,966	259,137,056	122.35	62.13	62.03	62.13	61.77	62.53	4,169,227	62.155	-0.16%
2011-04-14	0	122.5	122.5	122.6	121.5	122.7	2,142,809	261,769,890	122.16	62.23	62.23	62.28	61.72	62.33	4,218,131	62.058	0.49%
2011-04-13	0	121.9	121.8	121.9	121.2	123.3	9,335,181	1,134,969,355	121.58	61.93	61.87	61.93	61.57	62.64	18,376,352	61.762	-0.49%
2011-04-12	0	122.5	122.5	122.6	122.4	124.5	5,127,778	631,207,110	123.10	62.23	62.23	62.28	62.18	63.25	10,094,058	62.533	-2.16%
2011-04-11	0	125.2	124.9	125.0	124.5	126.3	971,871	121,609,390	125.13	63.60	63.45	63.50	63.25	64.16	1,913,133	63.566	0.16%
2011-04-08	0	125.0	125.2	125.4	124.6	126.4	2,639,942	330,258,140	125.10	63.50	63.60	63.70	63.30	64.21	5,196,740	63.551	-0.48%
2011-04-07	0	125.6	125.6	125.7	125.0	127.0	1,710,474	215,323,425	125.89	63.80	63.80	63.86	63.50	64.52	3,367,077	63.950	-0.79%
2011-04-06	0	126.6	126.6	126.7	123.9	127.0	2,838,526	358,400,645	126.26	64.31	64.31	64.36	62.94	64.52	5,587,653	64.142	1.20%
2011-04-04	0	125.1	125.0	125.1	123.7	125.3	2,372,886	296,035,367	124.76	63.55	63.50	63.55	62.84	63.65	4,671,038	63.377	0.56%
2011-04-01	0	124.4	123.9	124.5	123.1	125.9	2,639,270	326,542,930	123.72	63.20	62.94	63.25	62.53	63.96	5,195,417	62.852	-0.96%
2011-03-31	0	125.6	125.1	125.6	124.2	126.0	1,593,063	199,042,674	124.94	63.80	63.55	63.80	63.09	64.01	3,135,953	63.471	-0.32%
2011-03-30	0	126.0	125.9	126.0	124.1	126.0	1,801,450	226,691,373	125.84	64.01	63.96	64.01	63.04	64.01	3,546,164	63.926	0.64%
2011-03-29	0	125.2	125.0	125.1	123.0	125.3	1,390,632	173,024,018	124.42	63.60	63.50	63.55	62.48	63.65	2,737,466	63.206	0.32%
2011-03-28	0	124.8	124.3	125.0	123.5	126.2	1,549,737	193,290,425	124.72	63.40	63.14	63.50	62.74	64.11	3,050,665	63.360	0.65%
2011-03-25	0	124.0	123.5	124.0	122.5	124.1	2,089,172	257,307,022	123.16	62.99	62.74	62.99	62.23	63.04	4,112,546	62.566	1.81%
2011-03-24	0	121.8	121.7	121.8	121.7	123.5	1,632,846	200,263,410	122.65	61.87	61.82	61.87	61.82	62.74	3,214,266	62.305	-0.33%
2011-03-23	0	122.2	122.1	122.3	121.5	122.5	1,050,710	128,035,444	121.86	62.08	62.03	62.13	61.72	62.23	2,068,328	61.903	0.25%
2011-03-22	0	121.9	121.6	122.1	121.5	122.5	2,025,007	246,655,311	121.80	61.93	61.77	62.03	61.72	62.23	3,986,237	61.877	-0.33%
2011-03-21	0	122.3	122.2	122.6	122.0	123.3	1,258,912	154,186,779	122.48	62.13	62.08	62.28	61.98	62.64	2,478,175	62.218	0.49%
2011-03-18	0	121.7	121.7	121.8	121.0	123.2	1,982,741	242,069,930	122.09	61.82	61.82	61.87	61.47	62.59	3,903,036	62.021	-0.25%
2011-03-17	0	122.0	121.7	122.3	120.8	123.9	3,243,150	395,285,661	121.88	61.98	61.82	62.13	61.37	62.94	6,384,158	61.917	-0.16%
2011-03-16	0	122.2	122.3	122.4	121.5	124.9	2,358,746	287,919,025	122.06	62.08	62.13	62.18	61.72	63.45	4,643,204	62.009	0.08%
2011-03-15	0	122.1	122.1	122.3	120.1	125.5	4,219,362	512,569,014	121.48	62.03	62.03	62.13	61.01	63.75	8,305,836	61.712	-1.69%
2011-03-14	0	124.2	124.0	124.5	123.0	125.4	1,080,827	134,240,238	124.20	63.09	62.99	63.25	62.48	63.70	2,127,614	63.094	-0.16%
2011-03-11	0	124.4	124.1	124.2	123.3	125.7	2,681,959	333,958,600	124.52	63.20	63.04	63.09	62.64	63.86	5,279,450	63.256	-1.35%
2011-03-10	0	128.0	128.0	128.1	128.0	130.4	1,407,620	181,455,719	128.91	64.06	64.06	64.11	64.06	65.26	2,812,658	64.514	-0.54%
2011-03-09	0	128.7	128.7	128.8	128.6	129.8	1,797,481	232,333,441	129.26	64.41	64.41	64.46	64.36	64.96	3,591,664	64.687	0.08%
2011-03-08	0	128.6	128.7	128.8	126.0	129.0	2,357,731	301,367,036	127.82	64.36	64.41	64.46	63.06	64.56	4,711,137	63.969	2.47%
2011-03-07	0	125.5	125.3	125.4	124.8	126.9	967,737	121,718,242	125.78	62.81	62.71	62.76	62.46	63.51	1,933,699	62.946	-0.48%
2011-03-04	0	126.1	126.2	126.3	125.6	126.9	1,183,788	149,855,468	126.59	63.11	63.16	63.21	62.86	63.51	2,365,404	63.353	1.04%
2011-03-03	0	124.8	124.6	124.8	124.5	127.2	1,904,245	239,588,340	125.82	62.46	62.36	62.46	62.31	63.66	3,804,997	62.967	-0.56%
2011-03-02	0	125.5	125.4	125.5	125.0	128.1	3,346,740	422,802,115	126.33	62.81	62.76	62.81	62.56	64.11	6,687,340	63.224	-1.88%
2011-03-01	0	127.9	128.0	128.1	124.4	128.5	4,543,795	576,338,168	126.84	64.01	64.06	64.11	62.26	64.31	9,079,254	63.479	2.98%
2011-02-28	0	124.2	124.1	124.3	123.8	126.1	2,918,701	364,639,490	124.93	62.16	62.11	62.21	61.96	63.11	5,832,048	62.523	-0.56%
2011-02-25	0	124.9	124.9	125.0	122.2	125.0	2,438,160	302,574,747	124.10	62.51	62.51	62.56	61.16	62.56	4,871,847	62.107	1.96%
2011-02-24	0	122.5	122.4	122.9	121.8	123.2	2,277,967	279,626,017	122.75	61.31	61.26	61.51	60.96	61.66	4,551,755	61.433	0.66%
2011-02-23	0	121.7	121.7	121.8	121.0	122.5	1,479,995	180,223,158	121.77	60.91	60.91	60.96	60.56	61.31	2,957,275	60.942	-0.16%
2011-02-22	0	121.9	121.9	122.0	120.0	122.1	2,071,333	251,011,073	121.18	61.01	61.01	61.06	60.06	61.11	4,138,866	60.647	-0.57%
2011-02-21	0	122.6	122.3	122.4	122.0	124.8	1,372,311	169,354,022	123.41	61.36	61.21	61.26	61.06	62.46	2,742,104	61.761	-1.13%
2011-02-18	0	124.0	124.0	124.3	120.8	125.0	4,555,710	561,389,755	123.23	62.06	62.06	62.21	60.46	62.56	9,103,062	61.670	1.72%
2011-02-17	0	121.9	121.9	122.0	121.4	122.5	3,085,554	375,815,093	121.80	61.01	61.01	61.06	60.76	61.31	6,165,448	60.955	1.16%
2011-02-16	0	120.5	120.5	120.7	120.0	122.3	4,665,646	563,643,940	120.81	60.31	60.31	60.41	60.06	61.21	9,322,733	60.459	-1.23%
2011-02-15	0	122.0	122.1	122.3	121.5	124.0	5,911,638	723,288,490	122.35	61.06	61.11	61.21	60.81	62.06	11,812,431	61.231	-1.69%
2011-02-14	0	124.1	124.1	124.2	124.0	126.1	3,102,506	387,754,252	124.98	62.11	62.11	62.16	62.06	63.11	6,199,320	62.548	-0.64%
2011-02-11	0	124.9	124.8	125.0	122.4	126.3	3,008,395	374,677,170	124.54	62.51	62.46	62.56	61.26	63.21	6,011,271	62.329	-0.48%
2011-02-10	0	125.5	125.4	125.5	125.1	128.0	3,871,157	489,240,696	126.38	62.81	62.76	62.81	62.61	64.06	7,735,212	63.249	-2.41%
2011-02-09	0	128.6	128.3	128.4	128.0	131.0	4,153,344	535,943,031	129.04	64.36	64.21	64.26	64.06	65.56	8,299,069	64.579	-1.76%
2011-02-08	0	130.9	130.6	130.8	130.6	133.9	2,027,939	267,391,141	131.85	65.51	65.36	65.46	65.36	67.01	4,052,158	65.987	-2.24%
2011-02-07	0	133.9	133.8	134.0	132.9	134.4	1,895,789	253,265,799	133.59	67.01	66.96	67.06	66.51	67.26	3,788,100	66.858	0.22%
2011-02-02	0	133.6	133.7	133.8	131.7	133.8	2,047,427	272,210,702	132.95	66.86	66.91	66.96	65.91	66.96	4,091,098	66.537	2.06%
2011-02-01	0	130.9	131.0	131.2	129.0	132.6	2,039,657	267,121,241	130.96	65.51	65.56	65.66	64.56	66.36	4,075,572	65.542	1.79%
2011-01-31	0	128.6	128.5	128.6	128.0	130.0	2,285,601	293,989,540	128.63	64.36	64.31	64.36	64.06	65.06	4,567,009	64.372	-1.15%
2011-01-28	0	130.1	130.0	130.3	128.8	130.4	921,966	119,474,300	129.59	65.11	65.06	65.21	64.46	65.26	1,842,241	64.853	0.54%
2011-01-27	0	129.4	129.2	129.5	129.0	130.5	910,060	117,990,605	129.65	64.76	64.66	64.81	64.56	65.31	1,818,450	64.885	-0.61%
2011-01-26	0	130.2	130.1	130.3	129.3	131.5	1,278,820	166,582,333	130.26	65.16	65.11	65.21	64.71	65.81	2,555,294	65.191	0.54%
2011-01-25	0	129.5	129.5	129.8	128.5	131.3	1,455,059	189,075,725	129.94	64.81	64.81	64.96	64.31	65.71	2,907,449	65.031	-0.38%
2011-01-24	0	130.0	129.9	130.0	129.2	132.5	1,757,347	228,769,865	130.18	65.06	65.01	65.06	64.66	66.31	3,511,470	65.149	-1.29%
2011-01-21	0	131.7	131.7	132.0	131.4	133.0	1,353,045	179,042,874	132.33	65.91	65.91	66.06	65.76	66.56	2,703,608	66.224	0.23%
2011-01-20	0	131.4	131.2	131.4	130.5	132.0	1,290,000	169,066,977	131.06	65.76	65.66	65.76	65.31	66.06	2,577,633	65.590	-0.68%
2011-01-19	0	132.3	132.1	132.5	131.9	133.9	1,734,572	230,451,483	132.86	66.21	66.11	66.31	66.01	67.01	3,465,962	66.490	-0.45%
2011-01-18	0	132.9	132.4	133.0	132.1	133.3	1,119,391	148,713,143	132.85	66.51	66.26	66.56	66.11	66.71	2,236,728	66.487	0.08%
2011-01-17	0	132.8	132.7	132.8	131.4	132.8	645,417	85,296,637	132.16	66.46	66.41	66.46	65.76	66.46	1,289,650	66.139	0.30%
2011-01-14	0	132.4	131.9	132.4	130.5	132.6	2,170,734	286,144,730	131.82	66.26	66.01	66.26	65.31	66.36	4,337,486	65.970	1.30%
2011-01-13	0	130.7	130.6	130.7	130.5	133.8	1,176,518	154,189,004	131.06	65.41	65.36	65.41	65.31	66.96	2,350,878	65.588	-0.61%
2011-01-12	0	131.5	131.5	131.9	130.0	132.4	1,494,113	195,972,457	131.16	65.81	65.81	66.01	65.06	66.26	2,985,485	65.642	0.54%
2011-01-11	0	130.8	130.8	131.0	130.7	132.2	1,552,553	204,038,715	131.42	65.46	65.46	65.56	65.41	66.16	3,102,258	65.771	-0.08%
2011-01-10	0	130.9	130.9	131.0	130.8	133.9	1,708,435	225,108,001	131.76	65.51	65.51	65.56	65.46	67.01	3,413,736	65.942	-1.87%
2011-01-07	0	133.4	133.3	133.4	131.5	133.6	2,041,352	271,564,355	133.03	66.76	66.71	66.76	65.81	66.86	4,078,959	66.577	1.06%
2011-01-06	0	132.0	131.7	132.2	131.0	132.8	1,256,835	165,757,773	131.89	66.06	65.91	66.16	65.56	66.46	2,511,364	66.003	-0.08%
2011-01-05	0	132.1	131.9	132.1	129.8	132.8	3,249,322	428,322,924	131.82	66.11	66.01	66.11	64.96	66.46	6,492,683	65.970	1.77%
2011-01-04	0	129.8	129.7	129.8	129.0	130.5	1,420,639	184,465,459	129.85	64.96	64.91	64.96	64.56	65.31	2,838,672	64.983	-0.15%
2011-01-03	0	130.0	129.8	130.1	129.0	130.8	1,601,140	208,149,550	130.00	65.06	64.96	65.11	64.56	65.46	3,199,343	65.060	1.72%
2010-12-31	0	127.8	127.8	128.5	127.6	130.5	753,826	96,948,327	128.61	63.96	63.96	64.31	63.86	65.31	1,506,269	64.363	-1.39%
2010-12-30	0	129.6	129.5	129.6	128.4	130.8	772,612	99,911,109	129.32	64.86	64.81	64.86	64.26	65.46	1,543,807	64.717	0.08%
2010-12-29	0	129.5	129.6	129.7	127.0	129.6	602,998	77,678,116	128.82	64.81	64.86	64.91	63.56	64.86	1,204,890	64.469	1.73%
2010-12-28	0	127.3	127.3	127.4	126.0	128.0	1,316,560	167,206,483	127.00	63.71	63.71	63.76	63.06	64.06	2,630,705	63.560	-0.70%
2010-12-24	0	128.2	128.2	128.3	128.0	129.0	570,383	73,236,043	128.40	64.16	64.16	64.21	64.06	64.56	1,139,720	64.258	-0.62%
2010-12-23	0	129.0	129.1	129.2	128.8	131.2	528,685	68,600,216	129.76	64.56	64.61	64.66	64.46	65.66	1,056,400	64.938	-1.83%
2010-12-22	0	131.4	131.3	131.4	130.7	131.5	1,248,022	163,556,751	131.05	65.76	65.71	65.76	65.41	65.81	2,493,754	65.587	0.46%
2010-12-21	0	130.8	130.8	130.9	129.8	130.9	1,267,565	165,401,596	130.49	65.46	65.46	65.51	64.96	65.51	2,532,805	65.304	0.93%
2010-12-20	0	129.6	129.2	129.9	128.2	130.3	1,042,552	135,025,960	129.51	64.86	64.66	65.01	64.16	65.21	2,083,191	64.817	-0.69%
2010-12-17	0	130.5	130.0	130.5	126.2	130.5	2,334,458	302,190,867	129.45	65.31	65.06	65.31	63.16	65.31	4,664,633	64.783	1.40%
2010-12-16	0	128.7	128.3	128.7	128.3	130.7	2,770,389	359,383,564	129.72	64.41	64.21	64.41	64.21	65.41	5,535,696	64.921	0.31%
2010-12-15	0	128.3	127.8	128.2	125.0	130.9	2,455,591	315,964,392	128.67	64.21	63.96	64.16	62.56	65.51	4,906,677	64.395	-1.84%
2010-12-14	0	130.7	130.5	130.8	129.7	130.9	2,359,546	307,817,648	130.46	65.41	65.31	65.46	64.91	65.51	4,714,763	65.288	0.54%
2010-12-13	0	130.0	129.9	130.0	128.7	130.0	3,432,012	443,611,520	129.26	65.06	65.01	65.06	64.41	65.06	6,857,728	64.688	1.09%
2010-12-10	0	128.6	128.2	128.5	127.9	129.6	1,158,150	148,671,653	128.37	64.36	64.16	64.31	64.01	64.86	2,314,175	64.244	-0.39%
2010-12-09	0	129.1	128.8	129.4	128.6	129.8	2,632,634	340,425,063	129.31	64.61	64.46	64.76	64.36	64.96	5,260,438	64.714	0.23%
2010-12-08	0	128.8	128.7	128.8	127.5	129.6	2,254,256	289,520,392	128.43	64.46	64.41	64.46	63.81	64.86	4,504,377	64.275	0.23%
2010-12-07	0	128.5	128.5	128.6	126.6	128.8	1,430,968	182,632,597	127.63	64.31	64.31	64.36	63.36	64.46	2,859,311	63.873	0.63%
2010-12-06	0	127.7	127.6	127.7	127.6	131.0	1,721,268	222,626,191	129.34	63.91	63.86	63.91	63.86	65.56	3,439,378	64.729	-0.55%
2010-12-03	0	128.4	128.3	128.4	128.1	130.2	2,515,254	325,340,736	129.35	64.26	64.21	64.26	64.11	65.16	5,025,894	64.733	-0.54%
2010-12-02	0	129.1	128.9	129.1	128.9	131.2	3,108,882	403,979,260	129.94	64.61	64.51	64.61	64.51	65.66	6,212,061	65.031	-0.46%
2010-12-01	0	129.7	129.5	129.9	125.8	130.0	3,919,814	502,646,580	128.23	64.91	64.81	65.01	62.96	65.06	7,832,437	64.175	1.57%
2010-11-30	0	127.7	127.3	127.4	125.4	128.0	2,435,097	308,730,804	126.78	63.91	63.71	63.76	62.76	64.06	4,865,727	63.450	0.63%
2010-11-29	0	126.9	127.0	127.1	122.6	127.1	1,755,049	220,305,494	125.53	63.51	63.56	63.61	61.36	63.61	3,506,878	62.821	2.59%
2010-11-26	0	123.7	123.7	124.0	122.5	125.5	1,606,960	198,580,504	123.58	61.91	61.91	62.06	61.31	62.81	3,210,972	61.844	-1.20%
2010-11-25	0	125.2	124.9	125.3	124.7	127.1	1,936,580	244,217,492	126.11	62.66	62.51	62.71	62.41	63.61	3,869,607	63.112	-0.24%
2010-11-24	0	125.5	125.3	125.8	123.7	126.9	2,295,464	286,949,737	125.01	62.81	62.71	62.96	61.91	63.51	4,586,717	62.561	1.21%
2010-11-23	0	124.0	124.0	124.1	121.7	126.5	3,849,116	474,430,286	123.26	62.06	62.06	62.11	60.91	63.31	7,691,171	61.685	-2.05%
2010-11-22	0	126.6	126.6	127.0	126.2	129.5	3,059,222	388,565,492	127.01	63.36	63.36	63.56	63.16	64.81	6,112,832	63.566	-2.31%
2010-11-19	0	129.6	129.3	129.5	127.0	130.6	6,638,032	858,079,486	129.27	64.86	64.71	64.81	63.56	65.36	13,263,886	64.693	1.57%
2010-11-18	0	127.6	127.6	127.8	121.5	127.8	5,428,300	682,387,051	125.71	63.86	63.86	63.96	60.81	63.96	10,846,642	62.912	4.25%
2010-11-17	0	122.4	122.4	122.5	122.0	123.4	2,221,155	272,673,005	122.76	61.26	61.26	61.31	61.06	61.76	4,438,235	61.437	-1.05%
2010-11-16	0	123.7	123.6	123.7	121.6	124.9	6,165,431	762,582,612	123.69	61.91	61.86	61.91	60.86	62.51	12,319,551	61.900	2.06%
2010-11-15	0	121.2	121.2	121.3	120.5	121.6	1,879,644	227,700,017	121.14	60.66	60.66	60.71	60.31	60.86	3,755,840	60.626	0.66%
2010-11-12	0	120.4	120.4	120.5	118.5	121.0	2,010,585	241,349,170	120.04	60.26	60.26	60.31	59.30	60.56	4,017,482	60.075	-0.33%
2010-11-11	0	121.9	122.0	122.2	121.3	122.7	3,026,568	369,695,479	122.15	60.46	60.51	60.60	60.16	60.85	6,102,653	60.579	-0.16%
2010-11-10	0	122.1	122.0	122.1	120.9	122.5	2,178,876	265,182,495	121.71	60.55	60.51	60.55	59.96	60.75	4,393,400	60.359	-0.16%
2010-11-09	0	122.3	122.3	122.5	120.4	122.7	2,597,191	316,634,364	121.91	60.65	60.65	60.75	59.71	60.85	5,236,874	60.462	0.58%
2010-11-08	0	121.6	121.6	121.8	119.4	121.8	3,213,576	388,969,160	121.04	60.31	60.31	60.41	59.22	60.41	6,479,728	60.029	1.84%
2010-11-05	0	119.4	119.3	119.4	117.5	119.5	4,300,839	510,831,694	118.77	59.22	59.17	59.22	58.27	59.27	8,672,043	58.906	1.88%
2010-11-04	0	117.2	117.2	117.5	116.8	118.5	1,876,157	220,121,749	117.33	58.12	58.12	58.27	57.93	58.77	3,783,009	58.187	0.26%
2010-11-03	0	116.9	116.7	116.8	115.0	117.2	1,796,391	209,417,037	116.58	57.98	57.88	57.93	57.03	58.12	3,622,172	57.815	1.74%
2010-11-02	0	114.9	114.9	115.0	114.2	115.8	932,439	107,269,424	115.04	56.98	56.98	57.03	56.64	57.43	1,880,133	57.054	0.09%
2010-11-01	0	114.8	114.8	114.9	113.4	115.3	1,051,719	120,675,715	114.74	56.93	56.93	56.98	56.24	57.18	2,120,645	56.905	1.23%
2010-10-29	0	113.4	113.1	113.4	112.9	114.9	2,763,219	313,141,613	113.32	56.24	56.09	56.24	55.99	56.98	5,571,646	56.203	-1.31%
2010-10-28	0	114.9	114.8	114.9	114.5	115.6	959,503	110,196,479	114.85	56.98	56.93	56.98	56.79	57.33	1,934,704	56.958	0.09%
2010-10-27	0	114.8	114.6	114.8	114.6	116.7	1,594,624	184,110,925	115.46	56.93	56.84	56.93	56.84	57.88	3,215,337	57.260	-1.03%
2010-10-26	0	116.0	116.0	116.1	116.0	116.6	1,188,789	138,011,737	116.09	57.53	57.53	57.58	57.53	57.83	2,397,027	57.576	-0.26%
2010-10-25	0	116.3	116.2	116.5	116.1	117.0	1,155,533	134,575,026	116.46	57.68	57.63	57.78	57.58	58.03	2,329,971	57.758	-0.43%
2010-10-22	0	116.8	116.8	116.9	116.3	117.0	1,165,712	136,106,939	116.76	57.93	57.93	57.98	57.68	58.03	2,350,496	57.906	0.34%
2010-10-21	0	116.4	116.4	116.5	116.0	117.5	880,643	102,549,510	116.45	57.73	57.73	57.78	57.53	58.27	1,775,694	57.752	0.09%
2010-10-20	0	116.3	116.2	116.3	116.0	117.0	1,740,751	202,433,232	116.29	57.68	57.63	57.68	57.53	58.03	3,509,982	57.674	-0.43%
2010-10-19	0	116.8	116.6	116.9	116.1	116.9	1,008,103	117,553,607	116.61	57.93	57.83	57.98	57.58	57.98	2,032,699	57.831	0.60%
2010-10-18	0	116.1	116.1	116.2	116.0	116.2	1,349,503	156,765,880	116.17	57.58	57.58	57.63	57.53	57.63	2,721,085	57.612	-0.09%
2010-10-15	0	116.2	116.3	116.5	115.9	117.7	1,847,391	215,573,912	116.69	57.63	57.68	57.78	57.48	58.37	3,725,007	57.872	-1.02%
2010-10-14	0	117.4	117.3	117.4	116.9	118.0	2,317,515	271,873,046	117.31	58.22	58.17	58.22	57.98	58.52	4,672,946	58.180	-0.17%
2010-10-13	0	117.6	117.6	117.7	116.5	117.7	1,684,731	197,209,656	117.06	58.32	58.32	58.37	57.78	58.37	3,397,025	58.054	0.77%
2010-10-12	0	116.7	116.7	116.8	116.4	117.6	1,865,855	218,074,296	116.88	57.88	57.88	57.93	57.73	58.32	3,762,237	57.964	-0.77%
2010-10-11	0	117.6	117.5	117.6	116.5	117.8	1,654,271	194,133,878	117.35	58.32	58.27	58.32	57.78	58.42	3,335,607	58.200	0.17%
2010-10-08	0	117.4	117.4	117.6	117.0	117.6	1,390,720	163,197,207	117.35	58.22	58.22	58.32	58.03	58.32	2,804,193	58.198	0.43%
2010-10-07	0	116.9	116.8	116.9	116.3	118.0	914,660	106,932,952	116.91	57.98	57.93	57.98	57.68	58.52	1,844,284	57.981	-0.09%
2010-10-06	0	117.0	116.9	117.0	116.6	117.0	1,305,679	152,661,409	116.92	58.03	57.98	58.03	57.83	58.03	2,632,720	57.986	0.43%
2010-10-05	0	116.5	116.5	116.8	115.8	116.8	1,666,958	194,342,580	116.59	57.78	57.78	57.93	57.43	57.93	3,361,189	57.820	-0.26%
2010-10-04	0	116.8	116.5	116.8	114.1	117.0	3,522,716	409,466,639	116.24	57.93	57.78	57.93	56.59	58.03	7,103,066	57.646	2.37%
2010-09-30	0	114.1	114.0	114.1	113.9	115.5	1,798,367	206,458,097	114.80	56.59	56.54	56.59	56.49	57.28	3,626,157	56.936	-1.47%
2010-09-29	0	115.8	115.6	115.8	115.6	116.0	1,993,447	230,696,769	115.73	57.43	57.33	57.43	57.33	57.53	4,019,508	57.394	0.70%
2010-09-28	0	115.0	114.9	115.0	114.9	115.5	2,176,585	250,625,236	115.15	57.03	56.98	57.03	56.98	57.28	4,388,780	57.106	0.17%
2010-09-27	0	114.8	114.8	114.9	114.2	115.0	1,817,383	208,586,854	114.77	56.93	56.93	56.98	56.64	57.03	3,664,500	56.921	0.79%
2010-09-24	0	113.9	113.9	114.0	112.9	114.0	2,644,203	300,482,664	113.64	56.49	56.49	56.54	55.99	56.54	5,331,667	56.358	0.80%
2010-09-22	0	113.0	112.6	113.0	112.2	113.8	2,577,544	291,707,256	113.17	56.04	55.84	56.04	55.64	56.44	5,197,258	56.127	-0.44%
2010-09-21	0	113.5	113.5	113.6	111.7	114.0	1,855,759	209,883,276	113.10	56.29	56.29	56.34	55.40	56.54	3,741,880	56.090	1.07%
2010-09-20	0	112.3	112.1	112.5	111.5	112.5	770,899	86,398,418	112.07	55.69	55.60	55.79	55.30	55.79	1,554,410	55.583	0.27%
2010-09-17	0	112.0	111.7	112.2	111.4	112.2	1,039,947	116,395,551	111.92	55.55	55.40	55.64	55.25	55.64	2,096,908	55.508	0.45%
2010-09-16	0	111.5	111.4	111.5	111.4	112.2	1,561,626	174,747,431	111.90	55.30	55.25	55.30	55.25	55.64	3,148,801	55.496	-0.62%
2010-09-15	0	112.2	111.9	112.2	111.8	112.2	1,159,030	129,832,313	112.02	55.64	55.50	55.64	55.45	55.64	2,337,023	55.555	0.18%
2010-09-14	0	112.0	112.0	112.1	111.3	112.2	1,166,658	130,688,913	112.02	55.55	55.55	55.60	55.20	55.64	2,352,403	55.555	-0.09%
2010-09-13	0	112.1	112.0	112.1	110.2	112.3	1,641,172	183,646,018	111.90	55.60	55.55	55.60	54.65	55.69	3,309,195	55.496	0.45%
2010-09-10	0	111.6	111.4	111.5	110.9	111.6	1,222,561	136,122,515	111.34	55.35	55.25	55.30	55.00	55.35	2,465,124	55.219	0.18%
2010-09-09	0	111.4	111.2	111.3	110.5	111.4	1,733,996	192,527,605	111.03	55.25	55.15	55.20	54.80	55.25	3,496,361	55.065	0.81%
2010-09-08	0	110.5	110.5	110.7	110.2	111.0	1,346,804	148,862,955	110.53	54.80	54.80	54.90	54.65	55.05	2,715,643	54.817	-0.45%
2010-09-07	0	111.0	110.9	111.0	110.2	111.0	2,104,787	232,924,246	110.66	55.05	55.00	55.05	54.65	55.05	4,244,010	54.883	0.18%
2010-09-06	0	110.8	110.8	110.9	109.0	111.0	4,153,995	458,676,646	110.42	54.95	54.95	55.00	54.06	55.05	8,375,952	54.761	1.84%
2010-09-03	0	108.8	108.8	108.9	108.2	109.2	2,237,476	243,316,108	108.75	53.96	53.96	54.01	53.66	54.16	4,511,559	53.932	0.55%
2010-09-02	0	108.2	108.0	108.1	107.8	108.9	2,209,929	239,418,750	108.34	53.66	53.56	53.61	53.46	54.01	4,456,014	53.729	0.46%
2010-09-01	0	107.7	107.6	107.7	106.5	108.0	2,739,739	293,104,247	106.98	53.41	53.36	53.41	52.82	53.56	5,524,302	53.057	0.94%
2010-08-31	0	106.7	106.8	107.3	106.5	107.8	2,437,927	260,661,537	106.92	52.92	52.97	53.21	52.82	53.46	4,915,740	53.026	-0.93%
2010-08-30	0	107.7	107.7	108.1	107.2	108.6	771,777	83,373,059	108.03	53.41	53.41	53.61	53.17	53.86	1,556,181	53.575	-0.46%
2010-08-27	0	108.2	107.6	108.3	107.1	108.3	1,280,585	137,950,450	107.72	53.66	53.36	53.71	53.12	53.71	2,582,121	53.425	1.03%
2010-08-26	0	107.1	107.1	107.3	106.8	107.5	567,659	60,780,976	107.07	53.12	53.12	53.21	52.97	53.31	1,144,605	53.102	0.56%
2010-08-25	0	106.5	106.5	106.6	106.5	107.7	1,025,200	109,451,376	106.76	52.82	52.82	52.87	52.82	53.41	2,067,173	52.947	-0.65%
2010-08-24	0	107.2	107.2	107.3	107.2	108.6	949,739	102,362,674	107.78	53.17	53.17	53.21	53.17	53.86	1,915,016	53.453	-0.65%
2010-08-23	0	107.9	107.8	108.0	107.1	108.0	936,588	100,859,629	107.69	53.51	53.46	53.56	53.12	53.56	1,888,499	53.407	0.65%
2010-08-20	0	107.2	107.1	107.4	106.5	107.4	1,214,035	129,819,730	106.93	53.17	53.12	53.26	52.82	53.26	2,447,932	53.032	0.00%
2010-08-19	0	107.2	107.0	107.3	106.8	108.0	1,363,522	146,124,110	107.17	53.17	53.07	53.21	52.97	53.56	2,749,352	53.149	-0.46%
2010-08-18	0	107.7	107.5	107.6	106.8	108.1	1,285,941	138,261,819	107.52	53.41	53.31	53.36	52.97	53.61	2,592,921	53.323	0.09%
2010-08-17	0	107.6	107.5	107.6	107.5	108.8	922,570	99,478,471	107.83	53.36	53.31	53.36	53.31	53.96	1,860,234	53.476	-0.83%
2010-08-16	0	108.5	108.1	108.6	106.5	108.9	1,354,369	146,382,005	108.08	53.81	53.61	53.86	52.82	54.01	2,730,896	53.602	1.59%
2010-08-13	0	106.8	106.8	107.0	106.5	108.0	1,336,566	143,295,911	107.21	52.97	52.97	53.07	52.82	53.56	2,694,999	53.171	-0.65%
2010-08-12	0	108.6	108.5	108.6	108.3	109.2	1,648,787	179,252,439	108.72	53.31	53.26	53.31	53.17	53.61	3,358,568	53.372	-0.37%
2010-08-11	0	109.0	109.0	109.2	108.8	110.5	1,941,546	212,389,972	109.39	53.51	53.51	53.61	53.41	54.25	3,954,916	53.703	-0.55%
2010-08-10	0	109.6	109.4	109.7	109.4	110.0	1,589,517	174,288,767	109.65	53.80	53.71	53.85	53.71	54.00	3,237,835	53.829	-0.27%
2010-08-09	0	109.9	109.8	109.9	109.6	110.2	1,099,245	120,755,732	109.85	53.95	53.90	53.95	53.80	54.10	2,239,155	53.929	-0.63%
2010-08-06	0	110.6	110.6	110.7	109.6	110.8	1,627,853	179,629,245	110.35	54.30	54.30	54.34	53.80	54.39	3,315,926	54.172	-0.09%
2010-08-05	0	110.7	110.6	110.7	109.7	110.8	2,669,866	294,787,708	110.41	54.34	54.30	54.34	53.85	54.39	5,438,499	54.204	0.82%
2010-08-04	0	109.8	109.7	109.8	108.3	109.9	2,811,103	307,134,217	109.26	53.90	53.85	53.90	53.17	53.95	5,726,198	53.637	1.57%
2010-08-03	0	108.1	108.3	108.4	108.0	109.3	2,967,970	322,060,220	108.51	53.07	53.17	53.22	53.02	53.66	6,045,735	53.271	-0.83%
2010-08-02	0	109.0	108.9	109.0	107.4	109.0	2,209,489	239,705,151	108.49	53.51	53.46	53.51	52.72	53.51	4,500,714	53.259	1.30%
2010-07-30	0	107.6	107.5	107.6	106.8	107.9	2,418,170	259,893,015	107.48	52.82	52.77	52.82	52.43	52.97	4,925,796	52.762	0.47%
2010-07-29	0	107.1	107.1	107.2	105.6	107.4	2,835,808	303,234,321	106.93	52.58	52.58	52.63	51.84	52.72	5,776,522	52.494	0.09%
2010-07-28	0	107.0	107.0	107.1	105.7	107.1	2,847,657	303,877,936	106.71	52.53	52.53	52.58	51.89	52.58	5,800,658	52.387	1.04%
2010-07-27	0	105.9	105.9	106.1	105.5	106.1	1,095,224	115,921,291	105.84	51.99	51.99	52.09	51.79	52.09	2,230,964	51.960	0.09%
2010-07-26	0	105.8	105.6	105.9	105.4	106.0	1,089,850	115,295,482	105.79	51.94	51.84	51.99	51.74	52.04	2,220,017	51.935	0.57%
2010-07-23	0	105.2	105.2	105.3	105.0	105.9	1,449,844	152,711,795	105.33	51.64	51.64	51.69	51.55	51.99	2,953,322	51.708	0.00%
2010-07-22	0	105.2	105.0	105.2	104.5	105.4	1,040,381	109,301,142	105.06	51.64	51.55	51.64	51.30	51.74	2,119,249	51.575	0.38%
2010-07-21	0	104.8	104.7	105.0	104.6	105.2	1,908,415	200,190,953	104.90	51.45	51.40	51.55	51.35	51.64	3,887,428	51.497	-0.19%
2010-07-20	0	105.0	105.0	105.2	104.9	105.5	1,739,708	182,906,453	105.14	51.55	51.55	51.64	51.50	51.79	3,543,773	51.613	-0.28%
2010-07-19	0	105.3	105.2	105.4	105.0	105.5	1,085,347	114,140,965	105.17	51.69	51.64	51.74	51.55	51.79	2,210,844	51.628	-0.57%
2010-07-16	0	105.9	105.8	106.0	105.4	106.1	876,323	92,654,042	105.73	51.99	51.94	52.04	51.74	52.09	1,785,064	51.905	0.47%
2010-07-15	0	105.4	105.0	105.3	104.9	106.3	1,029,135	108,737,856	105.66	51.74	51.55	51.69	51.50	52.18	2,096,341	51.870	-0.66%
2010-07-14	0	106.1	106.0	106.2	105.6	106.2	756,394	80,126,623	105.93	52.09	52.04	52.14	51.84	52.14	1,540,769	52.004	0.57%
2010-07-13	0	105.5	105.5	105.6	105.3	105.8	500,439	52,876,105	105.66	51.79	51.79	51.84	51.69	51.94	1,019,391	51.870	0.00%
2010-07-12	0	105.5	105.4	105.5	105.1	105.6	391,695	41,294,125	105.42	51.79	51.74	51.79	51.60	51.84	797,880	51.755	0.09%
2010-07-09	0	105.4	105.3	105.6	104.6	105.6	712,456	74,940,516	105.19	51.74	51.69	51.84	51.35	51.84	1,451,268	51.638	0.19%
2010-07-08	0	105.2	104.9	105.3	104.8	105.6	928,479	97,692,757	105.22	51.64	51.50	51.69	51.45	51.84	1,891,305	51.654	0.19%
2010-07-07	0	105.0	104.9	105.1	104.5	105.4	916,197	96,014,322	104.80	51.55	51.50	51.60	51.30	51.74	1,866,287	51.447	-0.47%
2010-07-06	0	105.5	105.4	105.5	104.5	105.6	864,844	91,143,263	105.39	51.79	51.74	51.79	51.30	51.84	1,761,681	51.737	0.29%
2010-07-05	0	105.2	105.2	105.3	104.0	105.3	590,043	61,890,913	104.89	51.64	51.64	51.69	51.06	51.69	1,201,914	51.494	0.86%
2010-07-02	0	104.3	104.1	104.3	103.8	105.2	1,179,548	123,180,561	104.43	51.20	51.10	51.20	50.96	51.64	2,402,731	51.267	-0.29%
2010-06-30	0	104.6	104.3	104.7	104.2	105.8	1,447,717	151,516,510	104.66	51.35	51.20	51.40	51.15	51.94	2,948,990	51.379	-0.48%
2010-06-29	0	105.1	105.0	105.1	104.8	106.0	1,028,672	108,241,708	105.22	51.60	51.55	51.60	51.45	52.04	2,095,398	51.657	-0.47%
2010-06-28	0	105.6	105.5	105.7	105.1	106.0	554,704	58,546,327	105.55	51.84	51.79	51.89	51.60	52.04	1,129,928	51.814	0.09%
2010-06-25	0	105.5	105.3	105.6	105.1	106.1	1,705,069	179,946,079	105.54	51.79	51.69	51.84	51.60	52.09	3,473,214	51.810	-0.28%
2010-06-24	0	105.8	105.5	105.8	105.1	106.3	1,571,829	166,142,445	105.70	51.94	51.79	51.94	51.60	52.18	3,201,805	51.890	0.09%
2010-06-23	0	105.7	105.4	105.7	105.4	106.0	1,612,104	170,416,829	105.71	51.89	51.74	51.89	51.74	52.04	3,283,845	51.896	0.28%
2010-06-22	0	105.4	105.2	105.3	105.2	105.9	1,447,309	152,990,909	105.71	51.74	51.64	51.69	51.64	51.99	2,948,159	51.894	0.00%
2010-06-21	0	105.4	105.4	105.5	104.6	105.9	2,238,665	235,913,895	105.38	51.74	51.74	51.79	51.35	51.99	4,560,145	51.734	1.05%
2010-06-18	0	104.3	104.2	104.4	103.8	104.7	1,917,316	200,227,357	104.43	51.20	51.15	51.25	50.96	51.40	3,905,560	51.267	0.00%
2010-06-17	0	104.3	104.1	104.5	103.8	105.5	1,331,373	138,987,911	104.39	51.20	51.10	51.30	50.96	51.79	2,711,998	51.249	-0.57%
2010-06-15	0	104.9	104.6	104.7	104.6	105.5	1,306,220	137,099,401	104.96	51.50	51.35	51.40	51.35	51.79	2,660,761	51.526	0.10%
2010-06-14	0	104.8	104.8	105.1	104.6	105.1	712,569	74,807,337	104.98	51.45	51.45	51.60	51.35	51.60	1,451,498	51.538	0.29%
2010-06-11	0	104.5	104.2	104.3	104.0	104.8	1,019,489	106,500,605	104.46	51.30	51.15	51.20	51.06	51.45	2,076,692	51.284	0.77%
2010-06-10	0	103.7	103.9	104.0	102.3	104.0	838,373	86,597,709	103.29	50.91	51.01	51.06	50.22	51.06	1,707,760	50.708	0.88%
2010-06-09	0	102.8	102.7	102.8	102.0	103.8	806,706	82,987,891	102.87	50.47	50.42	50.47	50.07	50.96	1,643,255	50.502	0.59%
2010-06-08	0	102.2	102.1	102.2	101.9	102.8	920,420	94,239,726	102.39	50.17	50.12	50.17	50.02	50.47	1,874,889	50.264	0.20%
2010-06-07	0	102.0	102.0	102.2	101.5	102.8	1,692,211	172,703,812	102.06	50.07	50.07	50.17	49.83	50.47	3,447,022	50.102	-1.07%
2010-06-04	0	103.1	103.0	103.2	102.9	104.3	1,464,918	151,714,837	103.57	50.61	50.56	50.66	50.52	51.20	2,984,028	50.842	-0.19%
2010-06-03	0	103.3	103.3	103.4	102.4	103.8	1,907,411	196,642,863	103.09	50.71	50.71	50.76	50.27	50.96	3,885,383	50.611	0.68%
2010-06-02	0	102.6	102.6	102.7	102.3	103.4	1,334,697	137,147,337	102.76	50.37	50.37	50.42	50.22	50.76	2,718,769	50.445	0.00%
2010-06-01	0	102.6	102.5	102.8	102.3	103.7	1,296,072	133,255,068	102.81	50.37	50.32	50.47	50.22	50.91	2,640,090	50.474	-0.97%
2010-05-31	0	103.6	103.4	103.9	103.0	104.4	1,163,273	120,653,388	103.72	50.86	50.76	51.01	50.56	51.25	2,369,579	50.918	-0.96%
2010-05-28	0	104.6	104.4	104.8	102.7	104.9	2,218,880	230,108,712	103.70	51.35	51.25	51.45	50.42	51.50	4,519,844	50.911	1.65%
2010-05-27	0	102.9	102.9	103.0	101.0	103.8	2,295,142	234,981,739	102.38	50.52	50.52	50.56	49.58	50.96	4,675,189	50.261	1.38%
2010-05-26	0	101.5	101.4	101.5	101.3	104.0	3,565,288	364,737,272	102.30	49.83	49.78	49.83	49.73	51.06	7,262,468	50.222	-1.84%
2010-05-25	0	103.4	103.3	103.4	103.1	104.3	2,506,708	259,452,159	103.50	50.76	50.71	50.76	50.61	51.20	5,106,147	50.812	-1.34%
2010-05-24	0	104.8	104.8	104.9	103.6	105.0	2,404,765	251,248,415	104.48	51.45	51.45	51.50	50.86	51.55	4,898,490	51.291	-0.10%
2010-05-20	0	104.9	104.9	105.1	104.3	105.5	1,519,536	159,216,747	104.78	51.50	51.50	51.60	51.20	51.79	3,095,285	51.438	-0.29%
2010-05-19	0	105.2	105.1	105.2	104.2	105.7	1,603,111	168,295,813	104.98	51.64	51.60	51.64	51.15	51.89	3,265,526	51.537	0.00%
2010-05-18	0	105.2	105.2	105.3	104.6	105.3	2,438,887	256,037,968	104.98	51.64	51.64	51.69	51.35	51.69	4,967,996	51.537	-0.28%
2010-05-17	0	105.5	105.5	105.7	105.2	106.5	1,866,804	196,917,040	105.48	51.79	51.79	51.89	51.64	52.28	3,802,667	51.784	-0.94%
2010-05-14	0	107.6	107.7	107.8	107.0	107.8	1,455,991	156,410,204	107.43	52.28	52.33	52.38	51.99	52.38	2,996,477	52.198	-0.28%
2010-05-13	0	107.9	107.5	107.9	107.4	108.5	1,351,841	146,014,407	108.01	52.43	52.23	52.43	52.19	52.72	2,782,133	52.483	0.00%
2010-05-12	0	107.9	107.9	108.0	107.4	108.0	1,120,841	120,292,988	107.32	52.43	52.43	52.48	52.19	52.48	2,306,727	52.149	0.47%
2010-05-11	0	107.4	107.3	107.4	106.0	107.7	3,056,444	326,445,021	106.81	52.19	52.14	52.19	51.51	52.33	6,290,261	51.897	0.75%
2010-05-10	0	106.6	106.5	106.7	105.9	107.0	2,237,551	238,182,523	106.45	51.80	51.75	51.85	51.46	51.99	4,604,953	51.723	0.19%
2010-05-07	0	106.4	106.2	106.3	104.9	106.8	3,663,782	387,972,298	105.89	51.70	51.60	51.65	50.97	51.89	7,540,183	51.454	0.47%
2010-05-06	0	105.9	106.2	106.3	105.5	107.0	3,206,817	340,695,687	106.24	51.46	51.60	51.65	51.26	51.99	6,599,734	51.623	-1.03%
2010-05-05	0	107.0	106.8	106.9	106.5	107.2	2,285,684	244,222,160	106.85	51.99	51.89	51.94	51.75	52.09	4,704,012	51.918	-0.37%
2010-05-04	0	107.4	107.2	107.3	107.2	108.0	1,436,229	154,497,744	107.57	52.19	52.09	52.14	52.09	52.48	2,955,806	52.269	0.37%
2010-05-03	0	107.0	106.6	107.0	106.4	107.2	1,967,290	209,995,856	106.74	51.99	51.80	51.99	51.70	52.09	4,048,747	51.867	0.00%
2010-04-30	0	107.0	107.0	107.1	106.9	107.5	2,001,028	214,369,497	107.13	51.99	51.99	52.04	51.94	52.23	4,118,181	52.054	0.09%
2010-04-29	0	106.9	106.9	107.0	106.8	107.5	1,496,434	160,206,096	107.06	51.94	51.94	51.99	51.89	52.23	3,079,710	52.020	0.09%
2010-04-28	0	106.8	106.8	106.9	106.8	108.0	1,998,170	213,772,593	106.98	51.89	51.89	51.94	51.89	52.48	4,112,299	51.984	-0.37%
2010-04-27	0	107.2	107.1	107.4	106.9	108.0	2,359,548	253,110,820	107.27	52.09	52.04	52.19	51.94	52.48	4,856,027	52.123	-0.37%
2010-04-26	0	107.6	107.5	107.6	107.3	108.2	2,391,867	257,497,586	107.66	52.28	52.23	52.28	52.14	52.57	4,922,540	52.310	0.19%
2010-04-23	0	107.4	107.3	107.5	107.3	109.0	2,388,224	257,444,507	107.80	52.19	52.14	52.23	52.14	52.96	4,915,043	52.379	-0.74%
2010-04-22	0	108.2	108.0	108.3	107.5	108.3	2,109,280	227,594,384	107.90	52.57	52.48	52.62	52.23	52.62	4,340,967	52.429	-0.18%
2010-04-21	0	108.4	108.3	108.4	108.1	109.0	1,455,767	157,779,748	108.38	52.67	52.62	52.67	52.53	52.96	2,996,016	52.663	-0.09%
2010-04-20	0	108.5	108.5	108.6	108.5	109.2	1,620,982	176,283,236	108.75	52.72	52.72	52.77	52.72	53.06	3,336,034	52.842	0.00%
2010-04-19	0	108.5	108.4	108.5	108.3	109.4	2,304,645	250,228,968	108.58	52.72	52.67	52.72	52.62	53.16	4,743,035	52.757	-0.18%
2010-04-16	0	108.7	108.6	108.7	108.4	109.3	1,637,599	177,970,186	108.68	52.82	52.77	52.82	52.67	53.11	3,370,232	52.807	-0.28%
2010-04-15	0	109.0	108.8	109.0	108.5	110.6	3,376,193	368,431,947	109.13	52.96	52.87	52.96	52.72	53.74	6,948,315	53.025	-0.91%
2010-04-14	0	110.0	110.0	110.2	109.4	110.8	1,634,744	179,904,994	110.05	53.45	53.45	53.55	53.16	53.84	3,364,356	53.474	0.46%
2010-04-13	0	109.5	109.4	109.7	109.2	109.8	2,644,457	289,603,139	109.51	53.21	53.16	53.30	53.06	53.35	5,442,379	53.213	0.18%
2010-04-12	0	109.3	109.2	109.3	109.2	109.8	1,247,789	136,460,740	109.36	53.11	53.06	53.11	53.06	53.35	2,567,990	53.139	0.09%
2010-04-09	0	109.2	109.1	109.2	109.0	109.8	2,753,733	301,025,769	109.32	53.06	53.01	53.06	52.96	53.35	5,667,272	53.117	0.18%
2010-04-08	0	109.0	108.9	109.0	108.9	109.5	2,304,818	251,714,899	109.21	52.96	52.91	52.96	52.91	53.21	4,743,391	53.066	-0.55%
2010-04-07	0	109.6	109.5	109.6	109.1	109.8	2,272,242	248,930,664	109.55	53.25	53.21	53.25	53.01	53.35	4,676,348	53.232	0.64%
2010-04-01	0	108.9	108.9	109.0	108.6	109.2	1,998,055	217,647,204	108.93	52.91	52.91	52.96	52.77	53.06	4,112,062	52.929	0.65%
2010-03-31	0	108.2	108.2	108.3	108.0	109.0	1,281,773	139,089,920	108.51	52.57	52.57	52.62	52.48	52.96	2,637,931	52.727	-0.37%
2010-03-30	0	108.6	108.6	108.7	108.4	109.2	2,733,615	297,448,892	108.81	52.77	52.77	52.82	52.67	53.06	5,625,869	52.872	-0.82%
2010-03-29	0	109.5	109.2	109.3	109.1	109.9	1,107,154	121,343,242	109.60	53.21	53.06	53.11	53.01	53.40	2,278,559	53.254	0.37%
2010-03-26	0	109.1	109.1	109.3	108.1	109.6	1,853,897	202,261,600	109.10	53.01	53.01	53.11	52.53	53.25	3,815,380	53.012	1.02%
2010-03-25	0	108.0	108.0	108.1	107.6	108.1	1,753,257	189,244,728	107.94	52.48	52.48	52.53	52.28	52.53	3,608,260	52.448	-0.09%
2010-03-24	0	108.1	108.1	108.2	108.0	109.1	2,052,543	222,372,365	108.34	52.53	52.53	52.57	52.48	53.01	4,224,200	52.642	-0.28%
2010-03-23	0	108.4	108.4	108.5	108.3	109.0	1,308,730	142,016,387	108.51	52.67	52.67	52.72	52.62	52.96	2,693,409	52.727	0.28%
2010-03-22	0	108.1	108.1	108.2	107.6	108.4	1,896,287	205,050,520	108.13	52.53	52.53	52.57	52.28	52.67	3,902,620	52.542	-0.64%
2010-03-19	0	108.8	108.8	109.0	108.6	110.3	2,355,550	256,959,273	109.09	52.87	52.87	52.96	52.77	53.59	4,847,799	53.005	-0.55%
2010-03-18	0	109.4	109.4	109.5	109.0	109.8	1,440,959	157,498,655	109.30	53.16	53.16	53.21	52.96	53.35	2,965,541	53.110	-0.27%
2010-03-17	0	109.7	109.6	109.8	109.4	110.5	2,211,302	243,187,527	109.97	53.30	53.25	53.35	53.16	53.69	4,550,932	53.437	0.64%
2010-03-16	0	109.0	108.7	109.0	108.5	109.9	2,530,623	275,167,361	108.74	52.96	52.82	52.96	52.72	53.40	5,208,105	52.834	-0.09%
2010-03-15	0	109.1	109.1	109.2	108.9	109.8	1,965,942	214,413,657	109.06	53.01	53.01	53.06	52.91	53.35	4,045,973	52.994	-0.73%
2010-03-12	0	109.9	109.9	110.0	109.9	110.7	1,400,501	154,196,668	110.10	53.40	53.40	53.45	53.40	53.79	2,882,277	53.498	-0.27%
2010-03-11	0	112.1	112.2	112.3	111.5	112.4	1,965,505	220,097,260	111.98	53.55	53.59	53.64	53.26	53.69	4,114,816	53.489	0.45%
2010-03-10	0	111.6	111.9	112.0	111.5	112.3	2,097,662	234,321,753	111.71	53.31	53.45	53.50	53.26	53.64	4,391,489	53.358	0.09%
2010-03-09	0	111.5	111.4	111.5	110.7	111.8	1,745,534	194,594,955	111.48	53.26	53.21	53.26	52.88	53.40	3,654,303	53.251	0.63%
2010-03-08	0	110.8	110.8	110.9	110.4	111.9	2,517,801	279,718,452	111.10	52.93	52.93	52.97	52.73	53.45	5,271,056	53.067	1.19%
2010-03-05	0	109.5	109.4	109.7	109.0	110.4	2,643,968	290,023,879	109.69	52.30	52.26	52.40	52.07	52.73	5,535,189	52.396	0.64%
2010-03-04	0	108.8	108.9	109.2	108.8	109.8	3,688,663	402,449,965	109.10	51.97	52.02	52.16	51.97	52.45	7,722,275	52.115	0.09%
2010-03-03	0	108.7	108.7	108.8	108.7	109.6	5,980,067	652,972,750	109.19	51.92	51.92	51.97	51.92	52.35	12,519,365	52.157	-0.28%
2010-03-02	0	109.0	109.0	109.1	108.5	111.8	13,089,939	1,433,778,026	109.53	52.07	52.07	52.11	51.83	53.40	27,403,996	52.320	-5.13%
2010-03-01	0	114.9	114.7	114.8	114.3	115.2	2,750,018	315,885,322	114.87	54.88	54.79	54.84	54.60	55.03	5,757,206	54.868	1.23%
2010-02-26	0	113.5	113.5	114.0	113.3	114.7	2,558,446	292,261,058	114.23	54.22	54.22	54.45	54.12	54.79	5,356,147	54.566	0.09%
2010-02-25	0	113.4	113.5	113.6	112.8	113.8	2,308,071	261,603,898	113.34	54.17	54.22	54.26	53.88	54.36	4,831,983	54.140	0.80%
2010-02-24	0	112.5	112.5	112.7	111.0	113.6	2,674,993	301,427,916	112.68	53.74	53.74	53.83	53.02	54.26	5,600,140	53.825	0.81%
2010-02-23	0	111.6	111.6	111.8	109.5	112.0	1,830,468	203,156,764	110.99	53.31	53.31	53.40	52.30	53.50	3,832,114	53.014	0.81%
2010-02-22	0	110.7	110.6	110.7	110.2	110.9	1,154,865	127,629,583	110.51	52.88	52.83	52.88	52.64	52.97	2,417,728	52.789	1.47%
2010-02-19	0	109.1	108.8	108.9	108.8	110.2	1,133,867	123,746,140	109.14	52.11	51.97	52.02	51.97	52.64	2,373,769	52.131	-1.00%
2010-02-18	0	110.2	110.1	110.2	110.0	110.9	812,108	89,787,766	110.56	52.64	52.59	52.64	52.54	52.97	1,700,161	52.811	0.27%
2010-02-17	0	109.9	109.6	109.9	109.4	111.5	1,202,430	132,607,655	110.28	52.50	52.35	52.50	52.26	53.26	2,517,306	52.678	0.37%
2010-02-12	0	109.5	109.5	109.6	109.3	109.8	1,209,397	132,530,621	109.58	52.30	52.30	52.35	52.21	52.45	2,531,892	52.345	0.09%
2010-02-11	0	109.4	109.3	109.4	108.8	110.1	1,422,765	155,770,216	109.48	52.26	52.21	52.26	51.97	52.59	2,978,581	52.297	0.37%
2010-02-10	0	109.0	108.9	109.1	108.4	110.0	1,289,688	140,433,165	108.89	52.07	52.02	52.11	51.78	52.54	2,699,982	52.013	-0.18%
2010-02-09	0	109.2	108.6	109.3	107.5	109.5	1,645,349	179,078,675	108.84	52.16	51.87	52.21	51.35	52.30	3,444,564	51.989	1.39%
2010-02-08	0	107.7	107.6	107.7	107.5	108.4	1,373,707	148,179,996	107.87	51.44	51.40	51.44	51.35	51.78	2,875,877	51.525	0.09%
2010-02-05	0	107.6	107.6	107.7	107.1	109.0	3,333,758	359,948,821	107.97	51.40	51.40	51.44	51.16	52.07	6,979,275	51.574	-1.28%
2010-02-04	0	109.0	108.9	109.0	108.9	110.0	1,825,102	199,364,348	109.23	52.07	52.02	52.07	52.02	52.54	3,820,880	52.178	-0.64%
2010-02-03	0	109.7	109.6	110.0	108.9	110.4	2,294,426	251,621,698	109.67	52.40	52.35	52.54	52.02	52.73	4,803,417	52.384	0.09%
2010-02-02	0	109.6	109.6	109.9	108.9	110.8	1,742,467	190,915,308	109.57	52.35	52.35	52.50	52.02	52.93	3,647,882	52.336	0.27%
2010-02-01	0	109.3	109.1	109.4	108.1	109.8	1,803,039	196,469,820	108.97	52.21	52.11	52.26	51.64	52.45	3,774,691	52.049	0.18%
2010-01-29	0	109.1	108.9	109.0	108.5	110.0	2,039,458	222,972,786	109.33	52.11	52.02	52.07	51.83	52.54	4,269,638	52.223	-0.82%
2010-01-28	0	110.0	110.0	110.1	109.6	110.5	1,921,764	211,380,267	109.99	52.54	52.54	52.59	52.35	52.78	4,023,244	52.540	0.46%
2010-01-27	0	109.5	109.5	109.6	109.2	110.5	3,041,735	334,424,914	109.95	52.30	52.30	52.35	52.16	52.78	6,367,921	52.517	-0.54%
2010-01-26	0	110.1	110.0	110.1	109.7	111.7	4,405,849	487,069,520	110.55	52.59	52.54	52.59	52.40	53.36	9,223,715	52.806	-1.61%
2010-01-25	0	111.9	111.8	111.9	111.7	112.6	1,882,848	210,811,567	111.96	53.45	53.40	53.45	53.36	53.79	3,941,772	53.481	-0.62%
2010-01-22	0	112.6	112.6	113.3	111.7	113.3	5,943,762	667,467,490	112.30	53.79	53.79	54.12	53.36	54.12	12,443,360	53.640	-0.88%
2010-01-21	0	113.6	113.6	113.7	113.5	114.8	2,237,537	254,709,815	113.83	54.26	54.26	54.31	54.22	54.84	4,684,319	54.375	-1.13%
2010-01-20	0	114.9	114.7	114.8	114.2	115.5	4,245,589	487,475,503	114.82	54.88	54.79	54.84	54.55	55.17	8,888,208	54.845	0.26%
2010-01-19	0	114.6	114.6	114.7	114.1	114.9	1,570,585	180,018,497	114.62	54.74	54.74	54.79	54.50	54.88	3,288,045	54.749	0.70%
2010-01-18	0	113.8	113.6	113.8	113.0	115.0	1,869,006	213,509,267	114.24	54.36	54.26	54.36	53.98	54.93	3,912,794	54.567	0.53%
2010-01-15	0	113.2	113.2	113.4	113.0	114.3	1,724,181	195,287,746	113.26	54.07	54.07	54.17	53.98	54.60	3,609,600	54.102	-0.53%
2010-01-14	0	113.8	113.6	113.7	113.5	114.5	803,644	91,490,392	113.84	54.36	54.26	54.31	54.22	54.69	1,682,442	54.380	0.44%
2010-01-13	0	113.3	113.2	113.4	113.0	114.3	2,452,343	278,296,265	113.48	54.12	54.07	54.17	53.98	54.60	5,134,019	54.206	-0.96%
2010-01-12	0	114.4	114.0	114.1	114.0	115.0	1,438,367	164,722,240	114.52	54.64	54.45	54.50	54.45	54.93	3,011,244	54.702	-0.09%
2010-01-11	0	114.5	114.3	114.4	113.8	116.0	2,120,885	243,195,169	114.67	54.69	54.60	54.64	54.36	55.41	4,440,107	54.772	0.09%
2010-01-08	0	114.4	114.4	114.5	114.4	115.9	1,379,868	159,022,375	115.24	54.64	54.64	54.69	54.64	55.36	2,888,776	55.048	-0.78%
2010-01-07	0	115.3	115.1	115.2	114.2	115.4	1,502,502	172,170,072	114.59	55.07	54.98	55.03	54.55	55.12	3,145,512	54.735	0.00%
2010-01-06	0	115.3	115.3	115.4	114.4	115.5	1,370,191	157,699,841	115.09	55.07	55.07	55.12	54.64	55.17	2,868,517	54.976	0.17%
2010-01-05	0	115.1	115.1	115.2	114.4	115.4	1,662,510	191,143,855	114.97	54.98	54.98	55.03	54.64	55.12	3,480,491	54.919	0.96%
2010-01-04	0	114.0	114.0	114.1	113.9	114.9	730,161	83,410,571	114.24	54.45	54.45	54.50	54.41	54.88	1,528,604	54.567	-0.61%
2009-12-31	0	114.7	114.9	115.0	114.2	115.0	684,702	78,555,472	114.73	54.79	54.88	54.93	54.55	54.93	1,433,435	54.802	0.44%
2009-12-30	0	114.2	114.0	114.2	113.0	114.7	657,633	74,939,948	113.95	54.55	54.45	54.55	53.98	54.79	1,376,765	54.432	0.35%
2009-12-29	0	113.8	113.0	113.7	112.9	114.4	817,230	92,947,078	113.73	54.36	53.98	54.31	53.93	54.64	1,710,884	54.327	0.00%
2009-12-28	0	113.8	113.5	114.0	113.1	114.1	1,122,691	127,600,322	113.66	54.36	54.22	54.45	54.02	54.50	2,350,371	54.289	0.26%
2009-12-24	0	113.5	113.4	113.6	112.0	113.9	828,518	93,677,089	113.07	54.22	54.17	54.26	53.50	54.41	1,734,516	54.008	0.98%
2009-12-23	0	112.4	112.3	112.8	111.4	113.0	1,086,294	121,681,501	112.02	53.69	53.64	53.88	53.21	53.98	2,274,174	53.506	0.63%
2009-12-22	0	111.7	112.2	112.3	111.3	112.8	1,556,920	174,123,359	111.84	53.36	53.59	53.64	53.16	53.88	3,259,437	53.421	0.54%
2009-12-21	0	111.1	111.1	111.4	111.0	112.8	2,008,057	224,905,072	112.00	53.07	53.07	53.21	53.02	53.88	4,203,899	53.499	-0.89%
2009-12-18	0	112.1	112.2	112.3	112.0	113.0	2,051,013	230,643,010	112.45	53.55	53.59	53.64	53.50	53.98	4,293,828	53.715	-0.80%
2009-12-17	0	113.0	112.8	113.0	112.8	114.6	2,330,896	264,336,244	113.41	53.98	53.88	53.98	53.88	54.74	4,879,768	54.170	-1.48%
2009-12-16	0	114.7	114.6	114.9	114.6	115.5	1,518,112	174,619,025	115.02	54.79	54.74	54.88	54.74	55.17	3,178,192	54.943	0.00%
2009-12-15	0	114.7	114.5	114.6	114.0	115.6	1,636,849	188,445,721	115.13	54.79	54.69	54.74	54.45	55.22	3,426,769	54.992	0.17%
2009-12-14	0	114.5	114.3	114.6	113.2	115.6	2,219,202	254,160,454	114.53	54.69	54.60	54.74	54.07	55.22	4,645,935	54.706	0.70%
2009-12-11	0	113.7	113.4	113.5	113.4	115.8	2,173,130	249,885,526	114.99	54.31	54.17	54.22	54.17	55.31	4,549,482	54.926	-0.70%
2009-12-10	0	114.5	114.2	114.6	113.8	115.9	1,597,937	182,993,072	114.52	54.69	54.55	54.74	54.36	55.36	3,345,307	54.701	0.62%
2009-12-09	0	113.8	113.8	114.0	113.6	115.6	2,623,974	299,577,232	114.17	54.36	54.36	54.45	54.26	55.22	5,493,331	54.535	-1.98%
2009-12-08	0	116.1	116.0	116.1	115.5	116.8	947,347	109,977,506	116.09	55.46	55.41	55.46	55.17	55.79	1,983,286	55.452	-0.17%
2009-12-07	0	116.3	116.5	116.6	115.8	116.6	702,318	81,776,035	116.44	55.55	55.65	55.70	55.31	55.70	1,470,314	55.618	-0.26%
2009-12-04	0	116.6	116.4	116.6	115.7	117.0	1,099,051	128,018,891	116.48	55.70	55.60	55.70	55.27	55.89	2,300,881	55.639	-0.17%
2009-12-03	0	116.8	116.6	116.8	116.0	117.0	1,801,314	210,336,953	116.77	55.79	55.70	55.79	55.41	55.89	3,771,080	55.776	0.52%
2009-12-02	0	116.2	116.0	116.1	115.5	116.8	2,025,788	235,366,144	116.18	55.50	55.41	55.46	55.17	55.79	4,241,019	55.498	0.43%
2009-12-01	0	115.7	115.4	115.7	113.7	115.8	1,996,001	229,280,152	114.87	55.27	55.12	55.27	54.31	55.31	4,178,660	54.869	2.03%
2009-11-30	0	113.4	113.3	113.4	113.2	114.5	3,069,969	348,673,908	113.58	54.17	54.12	54.17	54.07	54.69	6,427,029	54.251	1.52%
2009-11-27	0	111.7	111.8	111.9	111.4	114.3	4,805,191	539,444,316	112.26	53.36	53.40	53.45	53.21	54.60	10,059,744	53.624	-3.12%
2009-11-26	0	115.3	115.2	115.3	114.7	116.5	1,518,188	174,873,384	115.19	55.07	55.03	55.07	54.79	55.65	3,178,351	55.020	-0.26%
2009-11-25	0	115.6	115.5	116.3	115.5	117.0	1,699,216	197,840,492	116.43	55.22	55.17	55.55	55.17	55.89	3,557,336	55.615	0.09%
2009-11-24	0	115.5	115.5	115.6	115.0	117.0	2,005,415	232,724,367	116.05	55.17	55.17	55.22	54.93	55.89	4,198,368	55.432	-0.43%
2009-11-23	0	116.0	115.9	116.2	114.3	116.3	1,636,505	188,948,287	115.46	55.41	55.36	55.50	54.60	55.55	3,426,049	55.150	0.96%
2009-11-20	0	114.9	114.5	114.6	114.0	115.7	1,653,171	189,672,860	114.73	54.88	54.69	54.74	54.45	55.27	3,460,940	54.804	0.61%
2009-11-19	0	114.2	114.2	114.4	114.0	115.3	1,535,980	176,185,377	114.71	54.55	54.55	54.64	54.45	55.07	3,215,599	54.791	-1.04%
2009-11-18	0	115.4	115.4	115.8	115.0	116.8	1,336,642	154,697,817	115.74	55.12	55.12	55.31	54.93	55.79	2,798,281	55.283	-0.86%
2009-11-17	0	116.4	116.1	116.5	115.5	117.6	1,634,390	190,192,547	116.37	55.60	55.46	55.65	55.17	56.17	3,421,621	55.586	-0.34%
2009-11-16	0	116.8	116.8	116.9	115.0	117.0	2,306,750	267,989,684	116.18	55.79	55.79	55.84	54.93	55.89	4,829,218	55.493	1.57%
2009-11-13	0	115.0	114.9	115.1	114.4	116.2	1,850,638	213,277,685	115.25	54.93	54.88	54.98	54.64	55.50	3,874,340	55.049	-0.43%
2009-11-12	0	116.6	116.5	116.6	116.3	117.8	3,237,813	378,069,281	116.77	55.17	55.12	55.17	55.03	55.74	6,842,969	55.249	-0.68%
2009-11-11	0	117.4	117.4	117.5	116.5	117.9	2,492,916	292,277,056	117.24	55.55	55.55	55.60	55.12	55.79	5,268,664	55.475	0.69%
2009-11-10	0	116.6	116.5	116.7	116.2	118.0	3,661,590	428,818,440	117.11	55.17	55.12	55.22	54.98	55.83	7,738,603	55.413	0.87%
2009-11-09	0	115.6	115.0	115.4	114.0	115.7	2,716,125	312,837,142	115.18	54.70	54.41	54.60	53.94	54.74	5,740,406	54.497	1.58%
2009-11-06	0	113.8	113.6	113.9	112.8	114.2	2,975,420	338,361,622	113.72	53.85	53.75	53.89	53.37	54.03	6,288,414	53.807	1.07%
2009-11-05	0	112.6	112.3	112.6	111.0	112.8	2,384,177	266,780,916	111.90	53.28	53.14	53.28	52.52	53.37	5,038,849	52.945	-0.09%
2009-11-04	0	112.7	112.6	112.9	111.6	113.4	3,135,779	353,309,842	112.67	53.33	53.28	53.42	52.80	53.66	6,627,325	53.311	1.17%
2009-11-03	0	111.4	111.2	111.6	111.0	111.8	1,837,298	204,480,741	111.29	52.71	52.62	52.80	52.52	52.90	3,883,045	52.660	0.36%
2009-11-02	0	111.0	110.9	111.0	109.7	111.2	2,300,760	254,271,620	110.52	52.52	52.47	52.52	51.91	52.62	4,862,551	52.292	-0.45%
2009-10-30	0	111.5	111.3	111.5	110.7	112.0	2,079,088	231,132,671	111.17	52.76	52.66	52.76	52.38	52.99	4,394,057	52.601	1.36%
2009-10-29	0	110.0	109.8	110.0	109.3	110.6	2,963,951	325,518,595	109.83	52.05	51.95	52.05	51.72	52.33	6,264,175	51.965	-0.63%
2009-10-28	0	110.7	110.6	110.8	110.5	111.7	1,938,853	215,093,768	110.94	52.38	52.33	52.43	52.28	52.85	4,097,677	52.492	-0.27%
2009-10-27	0	111.0	110.9	111.0	110.0	111.3	2,147,235	237,809,393	110.75	52.52	52.47	52.52	52.05	52.66	4,538,083	52.403	-0.18%
2009-10-23	0	111.2	111.1	111.2	110.8	111.6	2,298,065	255,405,823	111.14	52.62	52.57	52.62	52.43	52.80	4,856,855	52.587	0.91%
2009-10-22	0	110.2	110.1	110.2	110.0	111.9	2,702,932	298,607,179	110.48	52.14	52.09	52.14	52.05	52.95	5,712,523	52.272	-0.90%
2009-10-21	0	111.2	111.6	111.7	110.5	112.0	2,496,999	278,160,758	111.40	52.62	52.80	52.85	52.28	52.99	5,277,293	52.709	0.18%
2009-10-20	0	111.0	110.7	111.2	110.5	111.4	1,743,969	193,797,231	111.12	52.52	52.38	52.62	52.28	52.71	3,685,799	52.579	0.45%
2009-10-19	0	110.5	110.5	110.6	110.2	111.1	2,558,892	283,067,022	110.62	52.28	52.28	52.33	52.14	52.57	5,408,101	52.341	-0.63%
2009-10-16	0	111.2	111.0	111.2	110.6	113.0	3,078,683	342,286,156	111.18	52.62	52.52	52.62	52.33	53.47	6,506,655	52.606	-0.89%
2009-10-15	0	112.2	112.6	112.7	112.0	113.9	2,544,778	288,289,524	113.29	53.09	53.28	53.33	52.99	53.89	5,378,272	53.603	-0.44%
2009-10-14	0	112.7	112.6	112.7	111.0	113.0	2,699,138	302,557,271	112.09	53.33	53.28	53.33	52.52	53.47	5,704,504	53.038	1.99%
2009-10-13	0	110.5	110.3	111.0	110.1	111.4	1,603,030	177,938,657	111.00	52.28	52.19	52.52	52.09	52.71	3,387,930	52.521	0.36%
2009-10-12	0	110.1	110.1	110.3	109.8	111.8	1,779,920	196,516,304	110.41	52.09	52.09	52.19	51.95	52.90	3,761,779	52.240	-0.99%
2009-10-09	0	111.2	111.0	111.4	110.5	111.4	1,655,640	183,731,555	110.97	52.62	52.52	52.71	52.28	52.71	3,499,119	52.508	-0.18%
2009-10-08	0	111.4	111.3	111.5	110.0	111.6	1,894,302	210,064,138	110.89	52.71	52.66	52.76	52.05	52.80	4,003,520	52.470	1.18%
2009-10-07	0	110.1	110.5	110.7	110.1	111.4	2,186,495	242,458,292	110.89	52.09	52.28	52.38	52.09	52.71	4,621,057	52.468	-0.09%
2009-10-06	0	110.2	110.1	110.4	109.5	110.9	2,524,151	277,802,903	110.06	52.14	52.09	52.24	51.81	52.47	5,334,677	52.075	-0.45%
2009-10-05	0	110.7	110.7	110.9	110.0	111.8	1,552,838	172,008,393	110.77	52.38	52.38	52.47	52.05	52.90	3,281,852	52.412	0.18%
2009-10-02	0	110.5	110.5	110.7	109.3	110.7	2,954,633	325,357,230	110.12	52.28	52.28	52.38	51.72	52.38	6,244,481	52.103	-1.07%
2009-09-30	0	111.7	111.1	111.6	109.2	111.9	2,509,083	277,446,189	110.58	52.85	52.57	52.80	51.67	52.95	5,302,832	52.320	1.55%
2009-09-29	0	110.0	109.8	109.9	109.8	110.9	1,872,649	206,468,373	110.25	52.05	51.95	52.00	51.95	52.47	3,957,758	52.168	0.27%
2009-09-28	0	109.7	109.5	109.6	109.5	110.8	1,609,814	176,865,731	109.87	51.91	51.81	51.86	51.81	52.43	3,402,268	51.985	-0.27%
2009-09-25	0	110.0	110.1	110.3	109.8	111.6	1,689,590	186,775,606	110.54	52.05	52.09	52.19	51.95	52.80	3,570,871	52.305	-0.09%
2009-09-24	0	110.1	110.2	110.5	109.2	112.0	2,940,219	323,903,582	110.16	52.09	52.14	52.28	51.67	52.99	6,214,018	52.125	-1.34%
2009-09-23	0	111.6	111.5	111.7	111.5	112.9	1,541,381	172,615,488	111.99	52.80	52.76	52.85	52.76	53.42	3,257,638	52.988	-0.27%
2009-09-22	0	111.9	111.9	112.0	111.4	113.9	3,638,894	407,397,107	111.96	52.95	52.95	52.99	52.71	53.89	7,690,636	52.973	-0.89%
2009-09-21	0	112.9	113.0	113.1	112.6	115.0	2,590,604	294,257,229	113.59	53.42	53.47	53.51	53.28	54.41	5,475,123	53.744	-1.14%
2009-09-18	0	114.2	113.9	114.0	113.4	115.5	3,053,863	348,551,691	114.13	54.03	53.89	53.94	53.66	54.65	6,454,199	54.004	0.44%
2009-09-17	0	113.7	113.7	113.8	113.4	116.3	5,118,118	589,880,821	115.25	53.80	53.80	53.85	53.66	55.03	10,816,908	54.533	-0.09%
2009-09-16	0	113.8	113.7	113.8	112.7	114.5	2,204,530	250,873,916	113.80	53.85	53.80	53.85	53.33	54.18	4,659,173	53.845	0.80%
2009-09-15	0	112.9	112.7	113.0	112.5	113.9	931,078	105,365,289	113.16	53.42	53.33	53.47	53.23	53.89	1,967,791	53.545	0.44%
2009-09-14	0	112.4	112.3	112.4	112.1	113.6	1,696,934	191,654,987	112.94	53.18	53.14	53.18	53.04	53.75	3,586,392	53.439	-1.06%
2009-09-11	0	113.6	113.6	113.7	113.1	114.9	1,673,430	190,501,047	113.84	53.75	53.75	53.80	53.51	54.37	3,536,718	53.864	-0.61%
2009-09-10	0	114.3	114.0	114.3	113.8	115.0	1,341,034	153,433,159	114.41	54.08	53.94	54.08	53.85	54.41	2,834,214	54.136	0.44%
2009-09-09	0	113.8	113.8	113.9	113.3	115.2	1,770,435	202,083,864	114.14	53.85	53.85	53.89	53.61	54.51	3,741,733	54.008	0.18%
2009-09-08	0	113.6	113.5	113.6	111.7	114.8	2,748,008	311,777,941	113.46	53.75	53.70	53.75	52.85	54.32	5,807,789	53.683	1.34%
2009-09-07	0	112.1	111.9	112.0	111.3	112.8	1,981,601	222,248,736	112.16	53.04	52.95	52.99	52.66	53.37	4,188,023	53.068	0.72%
2009-09-04	0	111.3	111.2	111.3	108.6	113.0	4,302,531	472,622,599	109.85	52.66	52.62	52.66	51.39	53.47	9,093,202	51.975	1.18%
2009-09-03	0	110.0	109.9	110.0	108.5	110.6	1,649,264	181,351,330	109.96	52.05	52.00	52.05	51.34	52.33	3,485,644	52.028	0.82%
2009-09-02	0	109.1	109.0	109.1	108.1	109.4	2,127,311	231,591,371	108.87	51.62	51.57	51.62	51.15	51.76	4,495,974	51.511	-0.37%
2009-09-01	0	109.5	109.4	109.5	109.4	111.2	2,387,218	262,371,628	109.91	51.81	51.76	51.81	51.76	52.62	5,045,276	52.003	-0.54%
2009-08-31	0	110.1	109.9	110.0	109.5	111.6	3,773,995	415,677,184	110.14	52.09	52.00	52.05	51.81	52.80	7,976,165	52.115	-1.52%
2009-08-28	0	111.8	111.7	111.9	111.2	112.0	1,454,614	162,564,740	111.76	52.90	52.85	52.95	52.62	52.99	3,074,260	52.879	0.45%
2009-08-27	0	111.3	111.3	111.6	111.0	113.0	3,058,299	341,441,412	111.64	52.66	52.66	52.80	52.52	53.47	6,463,575	52.825	-1.24%
2009-08-26	0	112.7	112.6	112.7	112.1	114.3	1,378,121	155,522,779	112.85	53.33	53.28	53.33	53.04	54.08	2,912,596	53.397	-0.27%
2009-08-25	0	113.0	112.9	113.2	112.0	113.7	2,032,230	228,723,552	112.55	53.47	53.42	53.56	52.99	53.80	4,295,025	53.253	-0.70%
2009-08-24	0	113.8	113.8	113.9	113.6	115.0	1,476,600	168,785,885	114.31	53.85	53.85	53.89	53.75	54.41	3,120,726	54.085	1.16%
2009-08-21	0	112.5	112.3	112.4	112.0	113.5	1,900,350	213,842,649	112.53	53.23	53.14	53.18	52.99	53.70	4,016,303	53.244	-0.71%
2009-08-20	0	113.3	113.0	113.1	112.4	114.8	1,942,820	220,294,761	113.39	53.61	53.47	53.51	53.18	54.32	4,106,061	53.651	0.71%
2009-08-19	0	112.5	112.2	112.4	111.1	113.8	3,679,296	413,602,038	112.41	53.23	53.09	53.18	52.57	53.85	7,776,023	53.189	-1.32%
2009-08-18	0	114.0	114.3	114.5	113.5	116.0	3,399,281	388,670,208	114.34	53.94	54.08	54.18	53.70	54.89	7,184,225	54.101	-0.35%
2009-08-17	0	114.4	114.4	114.6	113.5	115.5	2,994,030	341,462,377	114.05	54.13	54.13	54.22	53.70	54.65	6,327,745	53.963	-1.46%
2009-08-14	0	116.1	116.0	116.2	115.0	116.9	2,016,345	233,623,343	115.86	54.93	54.89	54.98	54.41	55.31	4,261,453	54.822	0.00%
2009-08-13	0	117.2	117.2	117.3	116.3	117.8	2,358,059	276,315,076	117.18	54.93	54.93	54.98	54.51	55.22	5,030,868	54.924	0.69%
2009-08-12	0	116.4	116.3	116.4	116.0	117.5	2,441,672	284,538,869	116.53	54.56	54.51	54.56	54.37	55.07	5,209,254	54.622	-0.68%
2009-08-11	0	117.2	117.2	117.6	117.0	118.6	1,890,357	222,680,310	117.80	54.93	54.93	55.12	54.84	55.59	4,033,036	55.214	-1.18%
2009-08-10	0	118.6	118.8	118.9	116.0	118.9	1,698,753	200,819,405	118.22	55.59	55.68	55.73	54.37	55.73	3,624,253	55.410	2.42%
2009-08-07	0	115.8	115.6	115.9	115.0	117.0	3,334,916	385,842,023	115.70	54.28	54.18	54.32	53.90	54.84	7,114,971	54.230	-0.60%
2009-08-06	0	116.5	116.4	116.5	115.9	118.9	5,988,217	700,326,823	116.95	54.61	54.56	54.61	54.32	55.73	12,775,731	54.817	-0.26%
2009-08-05	0	116.8	116.8	117.4	116.7	120.0	7,399,886	871,766,800	117.81	54.75	54.75	55.03	54.70	56.25	15,787,496	55.219	-2.75%
2009-08-04	0	120.1	120.0	120.1	119.6	125.6	7,438,690	900,479,624	121.05	56.29	56.25	56.29	56.06	58.87	15,870,284	56.740	-3.77%
2009-08-03	0	124.8	124.7	124.9	124.0	125.7	2,863,391	357,262,816	124.77	58.50	58.45	58.54	58.12	58.92	6,108,982	58.482	-0.87%
2009-07-31	0	125.9	125.7	125.9	125.5	127.0	3,240,292	408,694,317	126.13	59.01	58.92	59.01	58.82	59.53	6,913,093	59.119	0.72%
2009-07-30	0	125.0	125.1	125.2	123.8	126.7	5,507,131	690,175,165	125.32	58.59	58.64	58.68	58.03	59.39	11,749,344	58.742	0.56%
2009-07-29	0	124.3	124.2	124.3	121.5	124.6	7,249,845	894,739,260	123.41	58.26	58.21	58.26	56.95	58.40	15,467,387	57.847	1.80%
2009-07-28	0	122.1	122.1	122.2	117.5	123.0	6,048,131	727,250,104	120.24	57.23	57.23	57.28	55.07	57.65	12,903,556	56.360	4.54%
2009-07-27	0	116.8	116.5	116.6	115.6	117.0	2,710,582	315,138,447	116.26	54.75	54.61	54.65	54.18	54.84	5,782,968	54.494	1.57%
2009-07-24	0	115.0	115.0	115.2	113.9	115.5	4,396,295	504,278,154	114.71	53.90	53.90	54.00	53.39	54.14	9,379,400	53.764	1.59%
2009-07-23	0	113.2	113.2	113.4	111.6	113.5	2,597,205	292,352,652	112.56	53.06	53.06	53.15	52.31	53.20	5,541,080	52.761	1.98%
2009-07-22	0	111.0	111.0	111.1	110.5	113.1	1,619,175	180,304,541	111.36	52.03	52.03	52.07	51.79	53.01	3,454,475	52.194	-0.89%
2009-07-21	0	112.0	111.8	112.2	109.9	112.7	2,981,453	332,393,275	111.49	52.50	52.40	52.59	51.51	52.82	6,360,865	52.256	0.45%
2009-07-20	0	111.5	111.4	111.5	108.5	111.6	3,411,127	377,394,950	110.64	52.26	52.22	52.26	50.86	52.31	7,277,565	51.857	1.92%
2009-07-17	0	109.4	109.1	109.4	107.6	109.6	1,535,549	166,985,952	108.75	51.28	51.14	51.28	50.43	51.37	3,276,060	50.972	1.67%
2009-07-16	0	107.6	107.2	107.8	107.1	109.1	1,836,852	198,840,552	108.25	50.43	50.25	50.53	50.20	51.14	3,918,884	50.739	0.56%
2009-07-15	0	107.0	106.9	107.2	105.8	107.9	2,303,707	245,660,885	106.64	50.15	50.11	50.25	49.59	50.57	4,914,909	49.983	0.75%
2009-07-14	0	106.2	105.5	105.6	105.0	106.9	1,705,896	180,131,635	105.59	49.78	49.45	49.50	49.22	50.11	3,639,492	49.494	2.02%
2009-07-13	0	104.1	104.0	104.1	104.0	105.8	2,079,683	216,888,263	104.29	48.79	48.75	48.79	48.75	49.59	4,436,958	48.882	-1.42%
2009-07-10	0	105.6	105.1	106.0	105.0	106.2	1,637,278	172,807,751	105.55	49.50	49.26	49.68	49.22	49.78	3,493,097	49.471	0.38%
2009-07-09	0	105.2	105.1	105.2	105.0	106.6	1,613,572	170,237,518	105.50	49.31	49.26	49.31	49.22	49.97	3,442,521	49.451	0.00%
2009-07-08	0	105.2	105.3	105.4	104.2	105.7	2,235,012	234,903,094	105.10	49.31	49.36	49.40	48.84	49.54	4,768,350	49.263	-0.85%
2009-07-07	0	106.1	106.0	106.1	105.0	107.0	1,513,090	160,553,967	106.11	49.73	49.68	49.73	49.22	50.15	3,228,145	49.736	-0.09%
2009-07-06	0	106.2	106.0	106.3	104.5	106.8	1,850,984	195,947,959	105.86	49.78	49.68	49.82	48.98	50.06	3,949,034	49.619	-0.09%
2009-07-03	0	106.3	106.2	106.5	104.6	107.3	2,436,959	259,178,618	106.35	49.82	49.78	49.92	49.03	50.29	5,199,199	49.850	0.00%
2009-07-02	0	106.3	106.0	106.1	106.0	110.7	3,423,805	371,462,930	108.49	49.82	49.68	49.73	49.68	51.89	7,304,614	50.853	-2.48%
2009-06-30	0	109.0	108.6	109.0	108.5	112.0	2,209,493	244,184,709	110.52	51.09	50.90	51.09	50.86	52.50	4,713,905	51.801	-1.62%
2009-06-29	0	110.8	111.3	111.8	108.3	111.6	2,838,834	310,901,086	109.52	51.93	52.17	52.40	50.76	52.31	6,056,591	51.333	0.36%
2009-06-26	0	110.4	110.1	110.5	108.7	111.5	3,086,293	340,415,160	110.30	51.75	51.61	51.79	50.95	52.26	6,584,539	51.699	0.27%
2009-06-25	0	110.1	110.0	110.4	108.0	110.4	4,914,018	539,053,225	109.70	51.61	51.56	51.75	50.62	51.75	10,483,951	51.417	3.09%
2009-06-24	0	106.8	107.3	107.4	106.0	108.1	2,843,846	304,132,418	106.94	50.06	50.29	50.34	49.68	50.67	6,067,284	50.127	0.66%
2009-06-23	0	106.1	105.9	106.0	104.0	109.2	5,615,927	600,094,971	106.86	49.73	49.64	49.68	48.75	51.18	11,981,458	50.085	-2.03%
2009-06-22	0	108.3	109.0	109.1	108.1	112.1	3,085,410	340,862,991	110.48	50.76	51.09	51.14	50.67	52.54	6,582,655	51.782	-1.10%
2009-06-19	0	109.5	109.1	109.7	108.0	110.2	2,406,897	263,045,247	109.29	51.32	51.14	51.42	50.62	51.65	5,135,062	51.225	1.77%
2009-06-18	0	107.6	107.1	107.4	107.0	109.6	2,201,693	237,753,164	107.99	50.43	50.20	50.34	50.15	51.37	4,697,264	50.615	-0.83%
2009-06-17	0	108.5	108.2	108.3	108.0	110.4	1,883,973	205,080,351	108.86	50.86	50.72	50.76	50.62	51.75	4,019,415	51.022	-0.91%
2009-06-16	0	109.5	109.3	109.7	108.0	110.7	2,639,967	288,216,301	109.17	51.32	51.23	51.42	50.62	51.89	5,632,312	51.172	-1.44%
2009-06-15	0	111.1	110.9	111.2	110.3	112.6	2,157,084	239,683,183	111.11	52.07	51.98	52.12	51.70	52.78	4,602,092	52.081	-0.80%
2009-06-12	0	112.0	111.8	112.0	110.8	115.3	4,165,523	470,464,765	112.94	52.50	52.40	52.50	51.93	54.04	8,887,053	52.938	-1.58%
2009-06-11	0	113.8	114.0	114.3	113.1	114.9	3,026,241	344,982,445	114.00	53.34	53.43	53.57	53.01	53.86	6,456,419	53.432	-1.98%
2009-06-10	0	116.1	116.0	116.1	113.0	116.6	2,915,229	335,660,265	115.14	54.42	54.37	54.42	52.97	54.65	6,219,578	53.968	3.11%
2009-06-09	0	112.6	112.3	112.7	110.0	116.5	2,587,853	292,226,159	112.92	52.78	52.64	52.82	51.56	54.61	5,521,128	52.929	-1.31%
2009-06-08	0	114.1	114.0	114.1	114.0	116.3	3,348,376	386,133,232	115.32	53.48	53.43	53.48	53.43	54.51	7,143,687	54.052	-3.55%
2009-06-05	0	118.3	118.5	118.9	115.3	119.0	4,432,334	519,494,324	117.21	55.45	55.54	55.73	54.04	55.78	9,456,288	54.936	1.11%
2009-06-04	0	117.0	116.5	117.2	110.0	117.4	4,354,665	493,953,709	113.43	54.84	54.61	54.93	51.56	55.03	9,290,583	53.167	2.99%
2009-06-03	0	113.6	113.6	113.7	109.1	114.5	6,044,147	680,728,472	112.63	53.25	53.25	53.29	51.14	53.67	12,895,056	52.790	6.17%
2009-06-02	0	107.0	107.0	107.4	106.0	111.1	3,416,879	371,072,413	108.60	50.15	50.15	50.34	49.68	52.07	7,289,837	50.903	-3.17%
2009-06-01	0	110.5	110.6	110.8	110.4	113.8	5,915,406	662,016,922	111.91	51.79	51.84	51.93	51.75	53.34	12,620,390	52.456	-0.45%
2009-05-29	0	111.0	110.9	111.0	103.9	111.8	8,873,548	954,535,361	107.57	52.03	51.98	52.03	48.70	52.40	18,931,522	50.420	6.94%
2009-05-27	0	103.8	103.7	103.9	100.2	105.5	7,259,026	748,153,884	103.07	48.65	48.61	48.70	46.97	49.45	15,486,974	48.309	4.85%
2009-05-26	0	99.00	98.95	99.00	98.50	99.30	2,498,815	247,228,537	98.938	46.40	46.38	46.40	46.17	46.54	5,331,168	46.374	0.51%
2009-05-25	0	98.50	98.70	98.80	96.20	98.85	2,224,049	217,134,987	97.630	46.17	46.26	46.31	45.09	46.33	4,744,960	45.761	1.65%
2009-05-22	0	96.90	96.75	97.00	95.60	98.50	3,229,345	312,492,879	96.767	45.42	45.35	45.47	44.81	46.17	6,889,737	45.356	-0.21%
2009-05-21	0	97.10	97.10	97.15	96.75	97.55	2,679,174	260,511,175	97.236	45.51	45.51	45.54	45.35	45.72	5,715,960	45.576	-0.66%
2009-05-20	0	97.75	97.95	98.00	97.60	100.0	4,893,568	482,184,502	98.534	45.82	45.91	45.93	45.75	46.87	10,440,321	46.185	-2.93%
2009-05-19	0	100.7	100.6	100.7	100.0	101.5	4,729,073	476,520,832	100.76	47.20	47.15	47.20	46.87	47.57	10,089,375	47.230	0.90%
2009-05-18	0	100.9	100.9	101.0	97.30	101.1	3,888,874	384,977,727	98.995	46.78	46.78	46.82	45.11	46.87	8,388,276	45.895	1.87%
2009-05-15	0	99.05	98.95	99.00	98.30	101.5	4,006,377	399,046,940	99.603	45.92	45.87	45.90	45.57	47.06	8,641,729	46.177	0.05%
2009-05-14	0	99.00	99.00	99.15	98.00	101.5	3,047,195	302,125,193	99.149	45.90	45.90	45.97	45.43	47.06	6,572,780	45.966	-2.85%
2009-05-13	0	101.9	101.9	102.1	100.0	103.9	4,519,933	458,953,285	101.54	47.24	47.24	47.33	46.36	48.17	9,749,466	47.075	-0.97%
2009-05-12	0	102.9	102.5	103.2	101.0	104.6	3,067,568	315,794,548	102.95	47.71	47.52	47.84	46.82	48.49	6,616,724	47.727	1.38%
2009-05-11	0	101.5	102.4	102.5	101.1	105.5	4,633,196	478,154,594	103.20	47.06	47.47	47.52	46.87	48.91	9,993,774	47.845	-2.12%
2009-05-08	0	103.7	103.1	103.4	100.5	104.8	6,366,768	655,639,429	102.98	48.08	47.80	47.94	46.59	48.59	13,733,078	47.742	1.07%
2009-05-07	0	102.6	102.6	102.7	101.0	106.9	8,183,851	839,021,003	102.52	47.57	47.57	47.61	46.82	49.56	17,652,514	47.530	3.79%
2009-05-06	0	98.85	98.90	99.00	89.90	99.65	9,701,814	919,781,144	94.805	45.83	45.85	45.90	41.68	46.20	20,926,750	43.952	9.96%
2009-05-05	0	89.90	89.90	89.95	89.05	91.50	3,744,362	336,266,831	89.806	41.68	41.68	41.70	41.28	42.42	8,076,565	41.635	0.95%
2009-05-04	0	89.05	89.20	89.45	86.75	89.85	4,645,837	410,660,261	88.393	41.28	41.35	41.47	40.22	41.66	10,021,041	40.980	2.83%
2009-04-30	0	86.60	86.60	86.65	85.10	87.15	3,539,434	306,274,033	86.532	40.15	40.15	40.17	39.45	40.40	7,634,536	40.117	1.58%
2009-04-29	0	85.25	85.20	85.25	84.40	86.40	2,498,047	212,690,705	85.143	39.52	39.50	39.52	39.13	40.06	5,388,271	39.473	1.13%
2009-04-28	0	84.30	84.35	84.40	83.45	86.75	1,665,980	141,246,979	84.783	39.08	39.11	39.13	38.69	40.22	3,593,508	39.306	-2.54%
2009-04-27	0	86.50	86.10	86.15	85.50	87.45	1,964,610	169,084,506	86.065	40.10	39.92	39.94	39.64	40.54	4,237,651	39.901	-1.20%
2009-04-24	0	87.55	87.65	87.70	86.00	88.70	1,533,608	134,055,204	87.412	40.59	40.64	40.66	39.87	41.12	3,307,983	40.525	0.75%
2009-04-23	0	86.90	87.00	87.05	85.05	87.35	1,137,269	98,110,722	86.269	40.29	40.33	40.36	39.43	40.50	2,453,082	39.995	0.70%
2009-04-22	0	86.30	85.95	86.25	85.30	87.75	2,473,058	214,326,230	86.664	40.01	39.85	39.99	39.55	40.68	5,334,370	40.178	-0.52%
2009-04-21	0	86.75	86.75	86.80	85.15	87.35	2,653,483	229,034,245	86.315	40.22	40.22	40.24	39.48	40.50	5,723,546	40.016	-0.91%
2009-04-20	0	87.55	87.55	87.65	86.60	88.75	2,246,698	197,226,604	87.785	40.59	40.59	40.64	40.15	41.15	4,846,113	40.698	-0.79%
2009-04-17	0	88.25	88.00	88.30	87.30	90.90	2,835,297	253,239,305	89.317	40.91	40.80	40.94	40.47	42.14	6,115,717	41.408	0.00%
2009-04-16	0	88.25	88.30	88.35	87.65	90.00	2,238,265	198,009,101	88.465	40.91	40.94	40.96	40.64	41.72	4,827,923	41.013	-0.17%
2009-04-15	0	88.40	88.30	88.35	86.00	89.50	4,982,048	437,759,849	87.867	40.98	40.94	40.96	39.87	41.49	10,746,245	40.736	2.14%
2009-04-14	0	86.55	86.50	86.55	83.60	86.80	4,932,767	421,428,575	85.435	40.13	40.10	40.13	38.76	40.24	10,639,947	39.608	4.03%
2009-04-09	0	83.20	83.15	83.20	82.50	84.95	3,136,811	262,328,063	83.629	38.57	38.55	38.57	38.25	39.38	6,766,081	38.771	1.03%
2009-04-08	0	82.35	82.15	82.20	81.20	82.75	2,867,648	234,609,673	81.813	38.18	38.09	38.11	37.64	38.36	6,185,498	37.929	-1.61%
2009-04-07	0	83.70	83.60	83.70	82.35	83.90	2,140,335	178,275,709	83.293	38.80	38.76	38.80	38.18	38.90	4,616,689	38.615	0.97%
2009-04-06	0	82.90	83.00	83.05	81.20	85.05	3,406,679	284,932,770	83.639	38.43	38.48	38.50	37.64	39.43	7,348,185	38.776	1.04%
2009-04-03	0	82.05	82.00	82.15	81.45	83.95	4,055,546	335,412,998	82.705	38.04	38.02	38.09	37.76	38.92	8,747,787	38.343	-1.62%
2009-04-02	0	83.40	83.35	83.40	79.10	83.70	5,711,505	464,473,631	81.322	38.66	38.64	38.66	36.67	38.80	12,319,680	37.702	7.20%
2009-04-01	0	77.80	77.75	77.80	77.25	78.45	1,750,259	136,274,173	77.859	36.07	36.05	36.07	35.81	36.37	3,775,297	36.096	-0.32%
2009-03-31	0	78.05	78.20	78.30	77.15	78.50	2,696,886	210,234,674	77.955	36.18	36.25	36.30	35.77	36.39	5,817,166	36.140	-0.06%
2009-03-30	0	78.10	78.15	78.20	76.50	78.80	3,632,898	282,826,364	77.851	36.21	36.23	36.25	35.47	36.53	7,836,138	36.093	-1.88%
2009-03-27	0	79.60	79.70	79.95	79.30	81.30	3,228,622	258,515,123	80.070	36.90	36.95	37.07	36.76	37.69	6,964,117	37.121	-1.79%
2009-03-26	0	81.05	80.90	81.00	80.20	82.30	3,989,900	324,115,101	81.234	37.58	37.51	37.55	37.18	38.15	8,606,189	37.661	0.43%
2009-03-25	0	80.70	80.45	80.70	80.00	82.90	2,540,535	205,790,209	81.003	37.41	37.30	37.41	37.09	38.43	5,479,918	37.554	-2.65%
2009-03-24	0	82.90	82.55	82.60	78.10	84.35	9,358,341	757,230,790	80.915	38.43	38.27	38.29	36.21	39.11	20,185,881	37.513	4.94%
2009-03-23	0	79.00	78.70	78.95	77.00	80.50	5,538,605	434,091,725	78.376	36.63	36.49	36.60	35.70	37.32	11,946,735	36.336	3.81%
2009-03-20	0	76.10	76.10	76.20	76.10	78.30	2,389,832	183,500,895	76.784	35.28	35.28	35.33	35.28	36.30	5,154,852	35.598	-3.06%
2009-03-19	0	78.50	78.15	78.50	76.00	79.00	3,116,461	241,863,561	77.608	36.39	36.23	36.39	35.23	36.63	6,722,186	35.980	0.38%
2009-03-18	0	78.20	78.00	78.20	77.40	80.55	3,946,459	309,398,396	78.399	36.25	36.16	36.25	35.88	37.34	8,512,487	36.346	-0.70%
2009-03-17	0	78.75	78.70	78.75	76.50	80.95	5,989,645	474,220,570	79.173	36.51	36.49	36.51	35.47	37.53	12,919,626	36.705	0.64%
2009-03-16	0	78.25	78.25	78.35	75.00	78.60	5,317,761	407,976,929	76.720	36.28	36.28	36.32	34.77	36.44	11,470,376	35.568	5.17%
2009-03-13	0	77.40	77.35	77.40	75.10	77.40	6,657,036	510,267,223	76.651	34.49	34.47	34.49	33.47	34.49	14,938,183	34.159	6.03%
2009-03-12	0	73.00	72.80	73.00	67.10	73.40	4,906,632	353,493,270	72.044	32.53	32.44	32.53	29.90	32.71	11,010,331	32.106	1.25%
2009-03-11	0	72.10	72.10	72.40	71.30	73.75	8,703,131	630,500,809	72.445	32.13	32.13	32.26	31.77	32.87	19,529,557	32.284	5.49%
2009-03-10	0	68.35	68.20	68.35	67.85	69.05	6,846,040	467,182,580	68.241	30.46	30.39	30.46	30.24	30.77	15,362,302	30.411	2.01%
2009-03-09	0	67.00	67.00	67.20	67.00	72.90	8,865,915	612,431,286	69.077	29.86	29.86	29.95	29.86	32.49	19,894,839	30.783	-8.97%
2009-03-06	0	73.60	73.60	74.00	73.60	78.45	12,011,303	902,675,230	75.152	32.80	32.80	32.98	32.80	34.96	26,952,993	33.491	-7.42%
2009-03-05	0	79.50	79.45	79.50	79.05	81.45	4,833,071	388,020,868	80.285	35.43	35.41	35.43	35.23	36.30	10,845,262	35.778	-1.85%
2009-03-04	0	81.00	80.90	81.00	80.20	81.45	5,285,537	428,461,361	81.063	36.10	36.05	36.10	35.74	36.30	11,860,582	36.125	-0.37%
2009-03-03	0	81.30	81.25	81.30	80.20	83.00	6,955,394	565,074,094	81.243	36.23	36.21	36.23	35.74	36.99	15,607,689	36.205	-3.50%
2009-03-02	0	84.25	84.20	84.25	83.15	84.70	5,520,604	462,407,457	83.760	37.55	37.52	37.55	37.05	37.75	12,388,065	37.327	-3.16%
2009-02-27	0	87.00	87.00	87.50	86.70	88.35	3,042,959	266,472,067	87.570	38.77	38.77	38.99	38.64	39.37	6,828,306	39.025	0.93%
2009-02-26	0	86.20	86.20	86.25	84.65	86.60	3,191,370	272,947,130	85.527	38.41	38.41	38.44	37.72	38.59	7,161,336	38.114	1.06%
2009-02-25	0	85.30	85.15	85.30	84.80	86.15	3,606,819	308,332,755	85.486	38.01	37.95	38.01	37.79	38.39	8,093,590	38.096	2.03%
2009-02-24	0	83.60	83.60	83.95	83.20	85.00	2,936,617	246,093,802	83.802	37.26	37.26	37.41	37.08	37.88	6,589,678	37.345	-2.34%
2009-02-23	0	85.60	85.55	85.60	82.00	86.95	4,315,806	366,323,276	84.879	38.15	38.12	38.15	36.54	38.75	9,684,535	37.826	4.39%
2009-02-20	0	82.00	82.00	82.10	81.70	83.65	3,370,055	277,340,932	82.296	36.54	36.54	36.59	36.41	37.28	7,562,299	36.674	-3.07%
2009-02-19	0	84.60	84.30	84.60	83.50	84.65	2,274,856	191,054,834	83.985	37.70	37.57	37.70	37.21	37.72	5,104,707	37.427	-1.46%
2009-02-18	0	85.85	85.20	85.85	83.65	85.90	3,165,088	267,764,888	84.600	38.26	37.97	38.26	37.28	38.28	7,102,360	37.701	0.94%
2009-02-17	0	85.05	85.00	85.05	84.80	86.10	3,338,483	284,918,988	85.344	37.90	37.88	37.90	37.79	38.37	7,491,453	38.033	-2.24%
2009-02-16	0	87.00	86.85	87.00	85.20	88.65	3,172,612	273,490,218	86.203	38.77	38.70	38.77	37.97	39.51	7,119,243	38.416	-1.97%
2009-02-13	0	88.75	88.60	88.75	88.00	90.00	2,588,635	229,753,906	88.755	39.55	39.48	39.55	39.22	40.11	5,808,817	39.553	-0.78%
2009-02-12	0	89.45	89.45	89.65	89.45	91.95	2,329,289	209,633,874	89.999	39.86	39.86	39.95	39.86	40.98	5,226,853	40.107	-1.65%
2009-02-11	0	90.95	90.95	91.15	89.60	92.00	1,989,719	180,402,746	90.667	40.53	40.53	40.62	39.93	41.00	4,464,868	40.405	-1.52%
2009-02-10	0	92.35	92.00	92.35	91.25	93.35	2,452,255	226,459,426	92.347	41.15	41.00	41.15	40.66	41.60	5,502,784	41.154	0.38%
2009-02-09	0	92.00	92.00	92.20	90.75	94.80	2,442,930	225,342,755	92.243	41.00	41.00	41.09	40.44	42.25	5,481,859	41.107	-1.13%
2009-02-06	0	93.05	92.85	93.05	90.95	93.80	2,633,003	242,690,449	92.172	41.47	41.38	41.47	40.53	41.80	5,908,377	41.076	3.97%
2009-02-05	0	89.50	89.50	89.95	89.50	91.90	3,031,351	274,480,052	90.547	39.88	39.88	40.09	39.88	40.95	6,802,258	40.351	-1.49%
2009-02-04	0	90.85	90.80	90.85	90.65	92.20	1,781,483	162,396,008	91.158	40.49	40.46	40.49	40.40	41.09	3,997,593	40.623	0.94%
2009-02-03	0	90.00	90.00	90.20	90.00	94.50	2,800,457	256,707,191	91.666	40.11	40.11	40.20	40.11	42.11	6,284,139	40.850	-3.17%
2009-02-02	0	92.95	92.95	93.00	91.30	95.00	3,671,444	340,557,776	92.759	41.42	41.42	41.44	40.69	42.34	8,238,607	41.337	-1.95%
2009-01-30	0	94.80	94.50	94.80	90.50	94.80	3,592,733	331,926,196	92.388	42.25	42.11	42.25	40.33	42.25	8,061,982	41.172	3.89%
2009-01-29	0	91.25	91.00	91.25	90.00	94.20	4,388,981	401,382,928	91.452	40.66	40.55	40.66	40.11	41.98	9,848,738	40.755	7.10%
2009-01-23	0	85.20	85.15	85.20	84.10	87.35	2,530,087	215,773,613	85.283	37.97	37.95	37.97	37.48	38.93	5,677,437	38.005	-1.62%
2009-01-22	0	86.60	86.60	86.90	84.25	88.50	3,234,291	279,841,106	86.523	38.59	38.59	38.73	37.55	39.44	7,257,649	38.558	0.00%
2009-01-21	0	86.60	86.50	86.60	84.15	86.75	3,029,679	260,264,337	85.905	38.59	38.55	38.59	37.50	38.66	6,798,506	38.283	-0.17%
2009-01-20	0	86.75	86.70	86.75	85.75	89.30	3,616,500	315,087,400	87.125	38.66	38.64	38.66	38.21	39.80	8,115,314	38.826	-3.50%
2009-01-19	0	89.90	89.85	89.90	88.30	91.85	2,544,716	228,336,235	89.730	40.06	40.04	40.06	39.35	40.93	5,710,264	39.987	-1.21%
2009-01-16	0	91.00	91.00	91.40	89.05	94.00	3,202,400	290,120,629	90.595	40.55	40.55	40.73	39.68	41.89	7,186,087	40.373	-1.09%
2009-01-15	0	92.00	91.85	92.00	89.50	92.45	3,562,246	322,506,035	90.534	41.00	40.93	41.00	39.88	41.20	7,993,570	40.346	-2.13%
2009-01-14	0	94.00	94.00	94.10	94.00	99.80	3,418,500	328,635,987	96.135	41.89	41.89	41.93	41.89	44.47	7,671,008	42.841	-3.98%
2009-01-13	0	97.90	97.90	98.00	97.90	102.6	2,266,261	224,614,776	99.112	43.63	43.63	43.67	43.63	45.72	5,085,420	44.168	-2.49%
2009-01-12	0	100.4	100.0	100.4	99.20	101.3	1,402,320	140,342,549	100.08	44.74	44.56	44.74	44.21	45.14	3,146,763	44.599	-0.79%
2009-01-09	0	101.2	101.2	101.3	99.30	102.8	1,596,271	161,217,063	101.00	45.10	45.10	45.14	44.25	45.81	3,581,983	45.008	-0.39%
2009-01-08	0	101.6	101.5	101.6	100.3	102.9	2,529,874	256,592,133	101.42	45.28	45.23	45.28	44.70	45.86	5,676,959	45.199	1.60%
2009-01-07	0	100.0	100.0	100.1	100.0	105.0	2,767,767	283,888,224	102.57	44.56	44.56	44.61	44.56	46.79	6,210,784	45.709	-2.44%
2009-01-06	0	102.5	102.5	102.6	102.3	104.5	1,622,812	167,815,750	103.41	45.68	45.68	45.72	45.59	46.57	3,641,540	46.084	-0.58%
2009-01-05	0	103.1	103.0	103.1	101.8	106.0	2,713,928	279,346,352	102.93	45.95	45.90	45.95	45.37	47.24	6,089,971	45.870	-1.53%
2009-01-02	0	104.7	104.0	104.7	101.4	104.7	956,561	99,363,100	103.88	46.66	46.35	46.66	45.19	46.66	2,146,493	46.291	2.95%
2008-12-31	0	101.7	101.7	102.6	101.6	104.4	631,699	64,979,723	102.87	45.32	45.32	45.72	45.28	46.52	1,417,513	45.841	-1.17%
2008-12-30	0	102.9	102.2	102.9	101.9	105.0	1,511,795	155,396,000	102.79	45.86	45.54	45.86	45.41	46.79	3,392,421	45.807	-0.77%
2008-12-29	0	103.7	103.6	103.7	100.5	104.1	1,200,748	123,211,515	102.61	46.21	46.17	46.21	44.79	46.39	2,694,441	45.728	1.67%
2008-12-24	0	102.0	101.9	102.0	98.45	102.4	1,107,164	112,128,792	101.28	45.46	45.41	45.46	43.87	45.63	2,484,442	45.132	3.45%
2008-12-23	0	98.60	98.45	98.60	97.15	102.5	1,744,087	171,362,345	98.253	43.94	43.87	43.94	43.29	45.68	3,913,677	43.786	-0.45%
2008-12-22	0	99.05	99.05	99.50	99.05	103.1	2,045,762	206,141,376	100.77	44.14	44.14	44.34	44.14	45.95	4,590,627	44.905	-3.18%
2008-12-19	0	102.3	102.3	102.5	102.1	104.8	1,991,063	205,463,507	103.19	45.59	45.59	45.68	45.50	46.70	4,467,884	45.987	-2.57%
2008-12-18	0	105.0	104.9	105.0	103.6	106.7	2,366,435	247,803,537	104.72	46.79	46.75	46.79	46.17	47.55	5,310,207	46.666	0.00%
2008-12-17	0	105.0	104.9	105.0	103.4	109.8	3,620,560	382,730,084	105.71	46.79	46.75	46.79	46.08	48.93	8,124,425	47.109	-1.32%
2008-12-16	0	106.4	106.3	106.4	105.5	109.2	2,281,720	244,190,744	107.02	47.42	47.37	47.42	47.01	48.66	5,120,109	47.692	-2.03%
2008-12-15	0	108.6	108.0	108.6	107.2	109.6	3,167,530	343,086,584	108.31	48.40	48.13	48.40	47.77	48.84	7,107,839	48.269	3.72%
2008-12-12	0	104.7	104.5	104.7	103.0	109.0	2,892,922	307,469,403	106.28	46.66	46.57	46.66	45.90	48.57	6,491,628	47.364	-3.94%
2008-12-11	0	109.0	108.9	109.0	106.7	111.1	2,525,668	274,784,637	108.80	48.57	48.53	48.57	47.55	49.51	5,667,521	48.484	-0.91%
2008-12-10	0	110.0	109.9	110.0	107.5	110.0	3,095,917	336,435,837	108.67	49.02	48.98	49.02	47.91	49.02	6,947,142	48.428	3.00%
2008-12-09	0	106.8	106.8	107.1	106.3	110.0	2,037,575	219,329,150	107.64	47.59	47.59	47.73	47.37	49.02	4,572,255	47.970	-2.91%
2008-12-08	0	110.0	109.9	110.0	103.6	110.0	2,847,876	307,058,119	107.82	49.02	48.98	49.02	46.17	49.02	6,390,546	48.049	8.70%
2008-12-05	0	101.2	101.2	101.8	101.2	104.7	1,926,042	198,176,724	102.89	45.10	45.10	45.37	45.10	46.66	4,321,979	45.853	-0.20%
2008-12-04	0	101.4	101.4	101.7	100.5	102.8	2,017,931	204,917,421	101.55	45.19	45.19	45.32	44.79	45.81	4,528,175	45.254	0.40%
2008-12-03	0	101.0	101.0	101.8	100.5	103.9	2,662,193	270,449,518	101.59	45.01	45.01	45.37	44.79	46.30	5,973,879	45.272	0.70%
2008-12-02	0	100.3	100.2	100.3	96.00	101.4	3,061,992	305,550,304	99.788	44.70	44.65	44.70	42.78	45.19	6,871,015	44.469	-2.24%
2008-12-01	0	102.6	102.6	102.9	99.10	104.0	2,334,126	238,320,087	102.10	45.72	45.72	45.86	44.16	46.35	5,237,707	45.501	3.74%
2008-11-28	0	98.90	98.60	98.90	96.35	99.45	1,414,468	139,186,017	98.402	44.07	43.94	44.07	42.94	44.32	3,174,023	43.852	1.38%
2008-11-27	0	97.55	97.50	97.55	96.70	100.0	2,831,797	278,568,170	98.372	43.47	43.45	43.47	43.09	44.56	6,354,465	43.838	1.51%
2008-11-26	0	96.10	96.05	96.10	92.30	96.65	2,538,990	242,770,420	95.617	42.83	42.80	42.83	41.13	43.07	5,697,415	42.611	2.29%
2008-11-25	0	93.95	93.70	93.95	89.45	93.95	4,336,275	398,524,430	91.905	41.87	41.76	41.87	39.86	41.87	9,730,467	40.956	7.99%
2008-11-24	0	87.00	87.00	87.20	86.50	91.40	2,394,690	213,249,511	89.051	38.77	38.77	38.86	38.55	40.73	5,373,610	39.685	-2.36%
2008-11-21	0	89.10	89.05	89.10	81.10	94.15	3,343,694	294,420,811	88.053	39.71	39.68	39.71	36.14	41.96	7,503,146	39.240	2.83%
2008-11-20	0	86.65	86.50	86.65	82.25	86.65	2,422,599	204,115,331	84.255	38.61	38.55	38.61	36.65	38.61	5,436,237	37.547	-1.20%
2008-11-19	0	87.70	87.50	87.70	86.20	89.00	1,863,346	163,024,467	87.490	39.08	38.99	39.08	38.41	39.66	4,181,291	38.989	1.39%
2008-11-18	0	86.50	86.50	87.00	86.05	91.95	2,812,990	247,164,623	87.865	38.55	38.55	38.77	38.35	40.98	6,312,263	39.156	-4.58%
2008-11-17	0	91.75	91.50	91.75	89.60	93.50	2,263,642	207,281,784	91.570	40.40	40.29	40.40	39.45	41.17	5,141,181	40.318	1.61%
2008-11-14	0	90.30	90.30	90.50	89.50	94.95	2,221,173	202,348,783	91.100	39.76	39.76	39.85	39.41	41.81	5,044,725	40.111	0.89%
2008-11-13	0	89.50	88.80	89.50	88.00	90.55	4,182,144	371,344,500	88.793	39.41	39.10	39.41	38.75	39.87	9,498,480	39.095	-5.79%
2008-11-12	0	95.00	94.90	95.00	92.80	99.65	2,931,812	278,822,991	95.103	41.83	41.78	41.83	40.86	43.88	6,658,728	41.873	-3.06%
2008-11-11	0	98.00	97.95	98.00	98.00	101.7	2,855,732	285,419,568	99.946	43.15	43.13	43.15	43.15	44.78	6,485,935	44.006	-4.85%
2008-11-10	0	103.0	103.0	103.1	102.3	109.5	3,581,488	377,215,635	105.32	45.35	45.35	45.39	45.04	48.21	8,134,271	46.374	-3.29%
2008-11-07	0	106.5	106.1	106.5	98.50	106.5	2,575,101	265,202,623	102.99	46.89	46.72	46.89	43.37	46.89	5,848,566	45.345	3.60%
2008-11-06	0	102.8	102.5	102.8	100.3	103.3	2,776,715	282,687,741	101.81	45.26	45.13	45.26	44.16	45.48	6,306,472	44.825	-3.66%
2008-11-05	0	106.7	106.7	107.0	100.5	108.0	4,211,009	444,931,769	105.66	46.98	46.98	47.11	44.25	47.55	9,564,038	46.521	3.59%
2008-11-04	0	103.0	102.8	103.0	95.85	103.8	4,565,712	458,412,074	100.40	45.35	45.26	45.35	42.20	45.70	10,369,639	44.207	7.18%
2008-11-03	0	96.10	96.05	96.10	95.05	99.80	3,157,119	306,530,026	97.092	42.31	42.29	42.31	41.85	43.94	7,170,445	42.749	1.16%
2008-10-31	0	95.00	94.95	95.00	90.00	97.00	4,089,371	381,860,872	93.379	41.83	41.81	41.83	39.63	42.71	9,287,774	41.114	-1.55%
2008-10-30	0	96.50	96.45	96.50	88.80	96.50	5,685,845	528,963,138	93.032	42.49	42.47	42.49	39.10	42.49	12,913,684	40.961	8.61%
2008-10-29	0	88.85	88.85	88.90	86.00	94.80	4,821,176	437,126,405	90.668	39.12	39.12	39.14	37.87	41.74	10,949,849	39.921	-1.61%
2008-10-28	0	90.30	90.00	90.30	79.10	100.3	5,357,921	463,247,386	86.460	39.76	39.63	39.76	34.83	44.16	12,168,903	38.068	14.09%
2008-10-27	0	79.15	79.15	79.45	78.00	92.00	6,670,745	555,544,801	83.281	34.85	34.85	34.98	34.34	40.51	15,150,588	36.668	-11.56%
2008-10-24	0	89.50	89.50	89.55	89.50	99.00	4,596,303	425,729,415	92.624	39.41	39.41	39.43	39.41	43.59	10,439,118	40.782	-8.72%
2008-10-23	0	98.05	98.05	98.10	98.05	102.0	4,230,944	420,886,070	99.478	43.17	43.17	43.19	43.17	44.91	9,609,315	43.800	-2.53%
2008-10-22	0	100.6	100.6	100.9	100.5	105.5	4,279,750	439,237,113	102.63	44.29	44.29	44.43	44.25	46.45	9,720,163	45.188	-3.27%
2008-10-21	0	104.0	104.0	104.1	102.8	107.5	3,222,515	340,089,486	105.54	45.79	45.79	45.83	45.26	47.33	7,318,972	46.467	-2.26%
2008-10-20	0	106.4	106.4	106.5	105.2	109.5	4,321,267	461,411,505	106.78	46.85	46.85	46.89	46.32	48.21	9,814,456	47.013	0.38%
2008-10-17	0	106.0	105.9	106.0	106.0	111.0	3,300,770	359,139,310	108.80	46.67	46.63	46.67	46.67	48.87	7,496,705	47.906	-2.30%
2008-10-16	0	108.5	108.4	108.5	106.6	112.1	4,597,766	499,995,987	108.75	47.77	47.73	47.77	46.94	49.36	10,442,440	47.881	-4.99%
2008-10-15	0	114.2	114.1	114.2	113.6	118.0	4,676,600	546,067,716	116.77	50.28	50.24	50.28	50.02	51.95	10,621,488	51.412	-2.97%
2008-10-14	0	117.7	117.6	117.7	116.2	126.0	8,852,843	1,067,445,483	120.58	51.82	51.78	51.82	51.16	55.48	20,106,566	53.089	-1.09%
2008-10-13	0	119.0	118.8	119.0	105.5	119.5	7,525,007	861,283,709	114.46	52.40	52.31	52.40	46.45	52.62	17,090,786	50.395	9.17%
2008-10-10	0	109.0	108.1	109.0	106.4	113.0	8,986,826	993,932,976	110.60	47.99	47.60	47.99	46.85	49.75	20,410,868	48.696	-7.55%
2008-10-09	0	117.9	117.9	118.0	114.5	118.9	4,950,701	577,414,295	116.63	51.91	51.91	51.95	50.41	52.35	11,244,026	51.353	3.97%
2008-10-08	0	113.4	113.4	114.2	111.0	118.8	8,862,750	1,018,454,638	114.91	49.93	49.93	50.28	48.87	52.31	20,129,067	50.596	-3.90%
2008-10-06	0	118.0	118.0	118.2	118.0	123.5	5,702,487	680,137,711	119.27	51.95	51.95	52.04	51.95	54.38	12,951,481	52.514	-4.61%
2008-10-03	0	123.7	123.7	123.8	123.0	127.5	15,833,117	1,977,999,597	124.93	54.46	54.46	54.51	54.16	56.14	35,960,155	55.005	-5.93%
2008-10-02	0	131.5	131.5	131.6	130.0	140.0	21,915,938	2,926,071,215	133.51	57.90	57.90	57.94	57.24	61.64	49,775,451	58.785	-8.87%
2008-09-30	0	144.3	144.3	145.0	141.4	146.0	7,533,075	1,081,211,189	143.53	63.53	63.53	63.84	62.26	64.28	17,109,110	63.195	-1.23%
2008-09-29	0	146.1	146.1	146.4	146.1	148.2	3,202,072	470,292,069	146.87	64.33	64.33	64.46	64.33	65.25	7,272,542	64.667	-1.42%
2008-09-26	0	148.2	148.2	148.3	145.3	149.5	2,199,691	324,773,248	147.64	65.25	65.25	65.30	63.98	65.82	4,995,935	65.007	1.30%
2008-09-25	0	146.3	146.3	146.5	145.7	149.3	3,157,345	466,629,042	147.79	64.42	64.42	64.50	64.15	65.74	7,170,958	65.072	-1.15%
2008-09-24	0	148.0	148.0	148.1	145.5	150.1	3,200,825	475,024,248	148.41	65.16	65.16	65.21	64.06	66.09	7,269,710	65.343	0.00%
2008-09-23	0	148.0	148.0	148.5	146.6	150.0	2,815,721	418,948,307	148.79	65.16	65.16	65.38	64.55	66.04	6,395,062	65.511	-2.05%
2008-09-22	0	151.1	151.1	151.3	150.0	153.4	3,014,337	456,288,791	151.37	66.53	66.53	66.62	66.04	67.54	6,846,158	66.649	-1.31%
2008-09-19	0	153.1	153.0	153.1	150.0	157.0	7,527,356	1,151,748,620	153.01	67.41	67.37	67.41	66.04	69.13	17,096,121	67.369	5.22%
2008-09-18	0	145.5	145.5	145.6	137.1	147.0	11,354,405	1,607,385,897	141.56	64.06	64.06	64.11	60.36	64.72	25,788,110	62.331	-2.81%
2008-09-17	0	149.7	149.7	150.0	148.6	154.2	3,600,676	542,402,538	150.64	65.91	65.91	66.04	65.43	67.89	8,177,851	66.326	-1.25%
2008-09-16	0	151.6	151.5	151.6	148.6	152.7	5,995,117	908,914,406	151.61	66.75	66.70	66.75	65.43	67.23	13,616,102	66.753	-3.44%
2008-09-12	0	157.0	156.6	157.0	154.1	157.0	2,691,159	419,689,739	155.95	69.13	68.95	69.13	67.85	69.13	6,112,157	68.665	1.49%
2008-09-11	0	154.7	154.6	154.7	152.9	158.0	4,890,681	761,287,541	155.66	68.11	68.07	68.11	67.32	69.57	11,107,709	68.537	-1.78%
2008-09-10	0	157.5	157.5	157.6	151.3	159.3	5,176,227	812,698,248	157.01	69.35	69.35	69.39	66.62	70.14	11,756,240	69.129	2.34%
2008-09-09	0	153.9	153.8	153.9	151.7	154.8	2,687,820	412,435,634	153.45	67.76	67.72	67.76	66.79	68.16	6,104,573	67.562	0.92%
2008-09-08	0	152.5	152.5	152.6	150.0	156.4	3,598,628	548,190,515	152.33	67.15	67.15	67.19	66.04	68.86	8,173,199	67.072	1.73%
2008-09-05	0	149.9	149.8	149.9	145.1	150.4	3,199,198	474,942,901	148.46	66.00	65.96	66.00	63.89	66.22	7,266,014	65.365	-0.40%
2008-09-04	0	150.5	150.4	150.5	148.1	150.9	2,656,916	396,529,513	149.24	66.26	66.22	66.26	65.21	66.44	6,034,384	65.712	-0.46%
2008-09-03	0	151.2	151.1	151.2	149.1	152.9	2,612,485	392,734,966	150.33	66.57	66.53	66.57	65.65	67.32	5,933,473	66.190	-1.11%
2008-09-02	0	152.9	152.8	152.9	150.1	152.9	1,478,109	224,239,731	151.71	67.32	67.28	67.32	66.09	67.32	3,357,079	66.796	0.59%
2008-09-01	0	152.0	152.0	152.3	150.6	153.5	1,857,518	282,286,158	151.97	66.93	66.93	67.06	66.31	67.59	4,218,793	66.912	-2.00%
2008-08-29	0	155.1	155.0	155.1	152.0	155.8	5,716,412	881,959,768	154.29	68.29	68.25	68.29	66.93	68.60	12,983,108	67.931	3.95%
2008-08-28	0	149.2	149.1	149.2	147.4	150.8	2,382,632	354,581,289	148.82	65.69	65.65	65.69	64.90	66.40	5,411,431	65.524	-0.13%
2008-08-27	0	149.4	149.0	149.4	146.5	149.4	1,161,116	171,621,898	147.81	65.78	65.60	65.78	64.50	65.78	2,637,125	65.079	1.70%
2008-08-26	0	146.9	146.9	147.3	146.6	149.6	2,050,422	302,689,163	147.62	64.68	64.68	64.86	64.55	65.87	4,656,916	64.998	-1.80%
2008-08-25	0	149.6	149.6	149.7	146.8	150.9	2,817,369	421,021,479	149.44	65.87	65.87	65.91	64.64	66.44	6,398,805	65.797	2.75%
2008-08-21	0	145.6	145.6	145.7	145.0	149.2	2,901,400	423,167,630	145.85	64.11	64.11	64.15	63.84	65.69	6,589,656	64.217	-2.74%
2008-08-20	0	149.7	149.7	149.8	147.5	149.8	2,810,998	418,683,859	148.94	65.91	65.91	65.96	64.94	65.96	6,384,335	65.580	1.15%
2008-08-19	0	148.0	147.9	148.0	146.9	150.0	3,679,104	544,883,510	148.10	65.16	65.12	65.16	64.68	66.04	8,355,976	65.209	-1.27%
2008-08-18	0	149.9	149.8	149.9	149.5	155.0	4,137,165	625,354,439	151.16	66.00	65.96	66.00	65.82	68.25	9,396,324	66.553	-2.41%
2008-08-15	0	154.7	154.6	154.7	154.2	158.8	3,002,904	467,416,160	155.65	67.63	67.59	67.63	67.41	69.42	6,869,034	68.047	-2.58%
2008-08-14	0	158.8	158.7	158.8	156.9	159.6	1,680,055	265,772,771	158.19	69.42	69.38	69.42	68.59	69.77	3,843,065	69.156	0.38%
2008-08-13	0	158.2	158.2	158.3	156.9	161.4	3,006,802	475,019,123	157.98	69.16	69.16	69.20	68.59	70.56	6,877,951	69.064	-0.75%
2008-08-12	0	159.4	159.4	159.5	158.4	164.8	2,792,052	452,394,302	162.03	69.68	69.68	69.73	69.25	72.04	6,386,718	70.834	-1.48%
2008-08-11	0	161.8	161.5	161.8	161.0	163.0	2,279,841	368,623,268	161.69	70.73	70.60	70.73	70.38	71.26	5,215,054	70.684	0.50%
2008-08-08	0	161.0	160.5	161.0	159.0	162.7	3,970,485	637,307,930	160.51	70.38	70.17	70.38	69.51	71.13	9,082,341	70.170	0.94%
2008-08-07	0	159.5	159.2	159.5	157.8	160.5	7,411,175	1,178,379,320	159.00	69.73	69.60	69.73	68.98	70.17	16,952,795	69.509	3.24%
2008-08-05	0	154.5	154.4	154.5	153.6	156.8	6,064,912	939,131,499	154.85	67.54	67.50	67.54	67.15	68.55	13,873,267	67.694	-0.58%
2008-08-04	0	155.4	155.4	155.9	155.4	157.6	2,247,401	351,217,291	156.28	67.94	67.94	68.15	67.94	68.90	5,140,849	68.319	-2.02%
2008-08-01	0	158.6	158.5	158.6	152.1	159.0	3,801,350	594,576,204	156.41	69.33	69.29	69.33	66.49	69.51	8,695,451	68.378	3.12%
2008-07-31	0	153.8	153.8	154.5	153.8	156.0	2,131,961	329,731,285	154.66	67.24	67.24	67.54	67.24	68.20	4,876,784	67.612	-0.84%
2008-07-30	0	155.1	155.0	155.1	153.4	155.8	1,912,098	295,610,879	154.60	67.80	67.76	67.80	67.06	68.11	4,373,855	67.586	0.26%
2008-07-29	0	154.7	154.6	154.7	151.3	155.1	2,063,218	316,150,610	153.23	67.63	67.59	67.63	66.14	67.80	4,719,537	66.988	-0.32%
2008-07-28	0	155.2	154.6	155.2	153.5	155.4	2,329,370	360,502,807	154.76	67.85	67.59	67.85	67.10	67.94	5,328,350	67.657	1.70%
2008-07-25	0	152.6	152.2	152.6	150.1	153.2	2,228,807	338,793,786	152.01	66.71	66.54	66.71	65.62	66.97	5,098,315	66.452	0.66%
2008-07-24	0	151.6	151.6	151.7	150.3	155.0	3,147,144	480,247,824	152.60	66.27	66.27	66.32	65.71	67.76	7,198,978	66.711	-1.56%
2008-07-23	0	154.0	153.9	154.0	153.0	158.3	3,421,062	529,139,622	154.67	67.32	67.28	67.32	66.89	69.20	7,825,556	67.617	-0.58%
2008-07-22	0	154.9	154.8	154.9	153.6	155.2	2,485,568	384,531,961	154.71	67.72	67.67	67.72	67.15	67.85	5,685,647	67.632	0.19%
2008-07-21	0	154.6	154.4	154.6	150.2	154.9	4,494,189	688,868,962	153.28	67.59	67.50	67.59	65.66	67.72	10,280,295	67.009	4.25%
2008-07-18	0	148.3	148.2	148.3	146.1	148.6	1,776,603	261,464,786	147.17	64.83	64.79	64.83	63.87	64.96	4,063,915	64.338	1.30%
2008-07-17	0	146.4	146.2	146.4	145.1	147.5	2,286,920	334,219,412	146.14	64.00	63.91	64.00	63.43	64.48	5,231,247	63.889	2.23%
2008-07-16	0	143.2	143.1	143.2	140.0	143.9	3,261,585	466,054,865	142.89	62.60	62.56	62.60	61.20	62.91	7,460,758	62.467	0.14%
2008-07-15	0	143.0	143.0	143.3	143.0	148.8	3,742,429	540,106,663	144.32	62.51	62.51	62.65	62.51	65.05	8,560,671	63.092	-3.90%
2008-07-14	0	148.8	148.6	148.8	147.0	149.3	2,250,981	333,512,589	148.16	65.05	64.96	65.05	64.26	65.27	5,149,038	64.772	1.22%
2008-07-11	0	147.0	146.9	147.0	145.1	148.5	3,637,735	534,447,451	146.92	64.26	64.22	64.26	63.43	64.92	8,321,187	64.227	-0.61%
2008-07-10	0	147.9	147.9	148.0	145.8	149.5	2,998,539	440,541,289	146.92	64.66	64.66	64.70	63.74	65.36	6,859,050	64.228	-0.40%
2008-07-09	0	148.5	148.5	148.6	145.5	153.0	4,699,845	697,389,801	148.39	64.92	64.92	64.96	63.61	66.89	10,750,725	64.869	0.68%
2008-07-08	0	147.5	147.3	147.5	146.0	153.3	4,373,634	652,913,182	149.28	64.48	64.39	64.48	63.83	67.02	10,004,530	65.262	-4.10%
2008-07-07	0	153.8	153.7	153.8	152.2	153.8	2,671,404	408,343,587	152.86	67.24	67.19	67.24	66.54	67.24	6,110,740	66.824	0.59%
2008-07-04	0	152.9	152.8	152.9	150.6	156.7	3,970,154	611,870,983	154.12	66.84	66.80	66.84	65.84	68.50	9,081,584	67.375	-1.67%
2008-07-03	0	155.5	155.4	155.5	154.6	163.0	4,397,684	693,690,988	157.74	67.98	67.94	67.98	67.59	71.26	10,059,543	68.958	-3.77%
2008-07-02	0	161.6	161.6	162.0	160.5	168.0	3,818,836	626,560,434	164.07	70.65	70.65	70.82	70.17	73.44	8,735,449	71.726	-1.76%
2008-06-30	0	164.5	164.4	164.5	162.2	165.9	2,979,127	490,306,453	164.58	71.91	71.87	71.91	70.91	72.53	6,814,645	71.949	1.79%
2008-06-27	0	161.6	161.5	161.6	159.8	162.4	3,418,627	551,669,650	161.37	70.65	70.60	70.65	69.86	71.00	7,819,986	70.546	-2.06%
2008-06-26	0	165.0	165.0	165.1	161.3	166.0	5,199,971	852,210,230	163.89	72.13	72.13	72.18	70.51	72.57	11,894,746	71.646	2.42%
2008-06-25	0	161.1	160.7	161.1	158.5	161.6	2,106,599	338,781,299	160.82	70.43	70.25	70.43	69.29	70.65	4,818,769	70.305	1.77%
2008-06-24	0	158.3	158.3	159.3	158.3	160.5	2,040,822	325,303,472	159.40	69.20	69.20	69.64	69.20	70.17	4,668,307	69.683	-0.13%
2008-06-23	0	158.5	158.4	158.5	154.5	159.0	2,657,170	419,066,270	157.71	69.29	69.25	69.29	67.54	69.51	6,078,180	68.946	2.06%
2008-06-20	0	155.3	155.3	155.5	155.0	159.2	2,083,966	326,283,375	156.57	67.89	67.89	67.98	67.76	69.60	4,766,997	68.446	0.00%
2008-06-19	0	155.3	155.0	155.3	153.0	155.8	1,783,149	275,154,359	154.31	67.89	67.76	67.89	66.89	68.11	4,078,889	67.458	-0.13%
2008-06-18	0	155.5	155.4	155.5	155.0	158.2	1,468,008	229,742,149	156.50	67.98	67.94	67.98	67.76	69.16	3,358,015	68.416	-0.32%
2008-06-17	0	156.0	156.0	156.1	154.5	157.2	1,946,207	303,541,074	155.97	68.20	68.20	68.24	67.54	68.72	4,451,878	68.183	-0.76%
2008-06-16	0	157.2	157.2	157.3	156.0	159.3	1,854,117	292,411,264	157.71	68.72	68.72	68.77	68.20	69.64	4,241,226	68.945	0.19%
2008-06-13	0	156.9	156.9	157.0	155.0	157.9	1,678,756	263,032,236	156.68	68.59	68.59	68.63	67.76	69.03	3,840,094	68.496	-0.44%
2008-06-12	0	157.6	157.4	157.6	154.7	157.6	3,044,290	474,874,931	155.99	68.90	68.81	68.90	67.63	68.90	6,963,703	68.193	-0.44%
2008-06-11	0	158.3	158.1	158.3	156.0	158.4	2,497,151	394,071,869	157.81	69.20	69.12	69.20	68.20	69.25	5,712,143	68.988	0.00%
2008-06-10	0	158.3	158.3	159.2	156.7	164.2	4,347,335	693,208,598	159.46	69.20	69.20	69.60	68.50	71.78	9,944,372	69.709	-3.12%
2008-06-06	0	163.4	163.3	163.4	160.5	166.2	3,170,191	521,436,604	164.48	71.43	71.39	71.43	70.17	72.66	7,251,697	71.905	0.86%
2008-06-05	0	162.0	162.0	162.1	160.1	162.0	1,196,948	192,867,483	161.13	70.82	70.82	70.86	69.99	70.82	2,737,975	70.442	0.87%
2008-06-04	0	160.6	160.6	161.0	159.8	165.9	4,391,456	717,806,722	163.46	70.21	70.21	70.38	69.86	72.53	10,045,297	71.457	-0.99%
2008-06-03	0	162.2	162.2	162.4	155.0	163.2	4,237,699	681,886,413	160.91	70.91	70.91	71.00	67.76	71.35	9,693,583	70.344	2.53%
2008-06-02	0	158.2	158.2	158.7	157.4	160.0	1,515,758	240,977,677	158.98	69.16	69.16	69.38	68.81	69.95	3,467,242	69.501	0.06%
2008-05-30	0	158.1	158.1	159.0	158.1	160.0	2,334,069	372,270,696	159.49	69.12	69.12	69.51	69.12	69.95	5,339,098	69.725	-1.00%
2008-05-29	0	159.7	159.6	159.7	157.5	159.7	2,115,231	335,892,955	158.80	69.82	69.77	69.82	68.85	69.82	4,838,514	69.421	1.72%
2008-05-28	0	157.0	157.0	157.1	154.3	157.0	1,441,830	225,122,441	156.14	68.63	68.63	68.68	67.45	68.63	3,298,134	68.258	1.82%
2008-05-27	0	154.2	154.2	155.0	154.2	156.9	752,942	116,951,138	155.33	67.41	67.41	67.76	67.41	68.59	1,722,328	67.903	0.00%
2008-05-26	0	154.2	154.2	155.0	154.1	156.8	1,797,096	279,491,171	155.52	67.41	67.41	67.76	67.37	68.55	4,110,792	67.990	-1.53%
2008-05-23	0	156.6	156.5	156.6	155.1	158.0	1,653,243	257,969,277	156.04	68.46	68.42	68.46	67.80	69.07	3,781,734	68.215	-0.38%
2008-05-22	0	157.2	156.9	157.2	154.0	157.5	3,940,857	612,965,995	155.54	68.72	68.59	68.72	67.32	68.85	9,014,568	67.997	0.06%
2008-05-21	0	157.1	157.3	157.5	151.5	157.5	3,730,778	579,338,159	155.29	68.68	68.77	68.85	66.23	68.85	8,534,020	67.886	3.36%
2008-05-20	0	152.0	152.0	152.1	149.8	152.3	2,240,218	338,422,763	151.07	66.45	66.45	66.49	65.49	66.58	5,124,418	66.041	0.46%
2008-05-19	0	151.3	151.0	151.1	151.0	155.0	3,405,996	519,090,119	152.40	66.14	66.01	66.06	66.01	67.76	7,791,093	66.626	-1.82%
2008-05-16	0	154.1	153.5	153.6	153.6	158.0	2,478,682	384,597,504	155.16	67.37	67.10	67.15	67.15	69.07	5,669,895	67.831	-1.91%
2008-05-15	0	158.2	157.9	158.1	157.0	161.5	2,004,811	317,623,917	158.43	68.68	68.55	68.64	68.16	70.11	4,618,043	68.779	-1.37%
2008-05-14	0	160.4	159.9	160.4	157.2	160.7	2,496,394	397,707,991	159.31	69.63	69.42	69.63	68.24	69.76	5,750,395	69.162	0.38%
2008-05-13	0	159.8	159.1	159.7	155.4	160.0	2,599,245	411,429,115	158.29	69.37	69.07	69.33	67.46	69.46	5,987,310	68.717	1.91%
2008-05-09	0	156.8	156.3	156.4	155.8	159.7	2,871,746	450,453,401	156.86	68.07	67.85	67.90	67.64	69.33	6,615,011	68.096	-1.57%
2008-05-08	0	159.3	159.0	159.3	157.0	160.0	2,311,213	368,273,903	159.34	69.16	69.03	69.16	68.16	69.46	5,323,834	69.175	0.95%
2008-05-07	0	157.8	157.2	157.7	156.4	159.9	3,214,664	506,408,480	157.53	68.51	68.24	68.46	67.90	69.42	7,404,916	68.388	-1.25%
2008-05-06	0	159.8	159.8	159.9	159.2	160.0	1,549,167	247,511,864	159.77	69.37	69.37	69.42	69.11	69.46	3,568,476	69.361	0.38%
2008-05-05	0	159.2	159.2	159.3	158.9	161.2	1,827,755	291,876,032	159.69	69.11	69.11	69.16	68.98	69.98	4,210,198	69.326	0.19%
2008-05-02	0	158.9	158.3	158.9	157.7	160.0	2,284,149	362,802,103	158.83	68.98	68.72	68.98	68.46	69.46	5,261,493	68.954	1.79%
2008-04-30	0	156.1	156.0	156.1	155.9	157.5	1,914,473	300,003,486	156.70	67.77	67.72	67.77	67.68	68.37	4,409,951	68.029	0.13%
2008-04-29	0	155.9	155.7	155.9	153.9	156.0	2,287,192	356,055,804	155.67	67.68	67.59	67.68	66.81	67.72	5,268,502	67.582	1.10%
2008-04-28	0	154.2	154.2	154.5	152.5	154.8	1,716,977	263,666,755	153.56	66.94	66.94	67.07	66.20	67.20	3,955,023	66.666	0.78%
2008-04-25	0	153.0	153.7	153.8	152.2	155.6	1,781,457	273,484,332	153.52	66.42	66.73	66.77	66.07	67.55	4,103,551	66.646	-0.65%
2008-04-24	0	154.0	153.8	154.2	152.7	155.0	3,357,757	516,678,526	153.88	66.86	66.77	66.94	66.29	67.29	7,734,528	66.802	0.72%
2008-04-23	0	152.9	152.3	152.9	150.0	153.0	1,756,273	267,136,591	152.10	66.38	66.12	66.38	65.12	66.42	4,045,541	66.032	0.33%
2008-04-22	0	152.4	152.3	152.4	147.5	152.6	2,024,493	306,447,239	151.37	66.16	66.12	66.16	64.03	66.25	4,663,380	65.714	0.99%
2008-04-21	0	150.9	150.8	150.9	149.5	152.0	3,398,959	512,042,387	150.65	65.51	65.47	65.51	64.90	65.99	7,829,436	65.400	2.03%
2008-04-18	0	147.9	147.1	147.9	147.0	148.5	1,746,523	258,114,015	147.79	64.21	63.86	64.21	63.82	64.47	4,023,082	64.158	0.75%
2008-04-17	0	146.8	146.8	147.0	146.2	148.0	1,357,463	200,147,116	147.44	63.73	63.73	63.82	63.47	64.25	3,126,889	64.008	0.55%
2008-04-16	0	146.0	145.8	146.0	145.0	147.7	940,545	137,828,123	146.54	63.38	63.30	63.38	62.95	64.12	2,166,527	63.617	-0.27%
2008-04-15	0	146.4	146.4	146.6	143.9	147.2	2,049,411	299,150,872	145.97	63.56	63.56	63.64	62.47	63.90	4,720,778	63.369	1.10%
2008-04-14	0	144.8	144.8	144.9	142.2	145.1	1,670,090	241,232,217	144.44	62.86	62.86	62.90	61.73	62.99	3,847,020	62.706	-0.69%
2008-04-11	0	145.8	145.1	146.3	143.9	146.9	2,348,538	342,285,456	145.74	63.30	62.99	63.51	62.47	63.77	5,409,811	63.271	1.18%
2008-04-10	0	144.1	144.1	144.4	143.2	145.0	1,641,462	236,804,871	144.26	62.56	62.56	62.69	62.17	62.95	3,781,076	62.629	-0.28%
2008-04-09	0	144.5	144.3	144.6	142.8	144.8	2,794,610	403,179,516	144.27	62.73	62.64	62.77	61.99	62.86	6,437,330	62.631	1.19%
2008-04-08	0	142.8	142.3	142.8	141.9	143.9	1,326,992	189,376,638	142.71	61.99	61.78	61.99	61.60	62.47	3,056,700	61.955	0.35%
2008-04-07	0	142.3	142.9	143.0	141.9	145.0	2,696,863	386,539,814	143.33	61.78	62.04	62.08	61.60	62.95	6,212,171	62.223	-0.49%
2008-04-03	0	143.0	142.9	143.0	142.0	144.0	3,096,399	443,208,611	143.14	62.08	62.04	62.08	61.65	62.51	7,132,495	62.139	1.42%
2008-04-02	0	141.0	141.0	141.2	140.9	143.4	5,110,231	728,287,529	142.52	61.21	61.21	61.30	61.17	62.25	11,771,317	61.870	1.59%
2008-04-01	0	138.8	138.8	138.9	137.2	142.0	3,462,760	481,191,916	138.96	60.26	60.26	60.30	59.56	61.65	7,976,400	60.327	-1.49%
2008-03-31	0	140.9	140.6	140.7	139.0	141.5	2,250,232	315,207,052	140.08	61.17	61.04	61.08	60.34	61.43	5,183,365	60.811	-1.19%
2008-03-28	0	142.6	142.2	142.6	141.0	143.0	2,937,166	417,937,805	142.29	61.91	61.73	61.91	61.21	62.08	6,765,704	61.773	0.85%
2008-03-27	0	141.4	141.0	141.4	138.0	141.7	3,071,133	431,590,142	140.53	61.39	61.21	61.39	59.91	61.52	7,074,295	61.008	1.43%
2008-03-26	0	139.4	139.1	139.9	137.0	140.9	2,628,552	365,612,832	139.09	60.52	60.39	60.73	59.48	61.17	6,054,818	60.384	-1.06%
2008-03-25	0	140.9	140.9	141.0	139.5	141.5	4,546,585	639,284,716	140.61	61.17	61.17	61.21	60.56	61.43	10,472,970	61.041	1.88%
2008-03-20	0	138.3	137.7	138.4	133.0	138.4	3,437,865	471,516,517	137.15	60.04	59.78	60.08	57.74	60.08	7,919,055	59.542	0.95%
2008-03-19	0	137.0	137.0	137.4	136.0	138.6	4,994,362	683,366,395	136.83	59.48	59.48	59.65	59.04	60.17	11,504,415	59.400	0.96%
2008-03-18	0	135.7	135.6	136.0	133.0	136.3	6,382,334	860,930,857	134.89	58.91	58.87	59.04	57.74	59.17	14,701,582	58.560	1.65%
2008-03-17	0	133.5	133.5	133.6	133.3	135.0	2,958,934	396,398,396	133.97	57.96	57.96	58.00	57.87	58.61	6,815,847	58.158	-2.91%
2008-03-14	0	137.5	137.7	137.8	135.1	138.3	3,461,848	476,049,813	137.51	59.69	59.78	59.82	58.65	60.04	7,974,299	59.698	0.81%
2008-03-13	0	139.4	139.0	139.1	137.3	143.0	4,414,705	616,133,950	139.56	59.21	59.04	59.09	58.32	60.74	10,392,849	59.284	-3.06%
2008-03-12	0	143.8	143.8	143.9	142.1	145.0	3,086,628	442,514,460	143.37	61.08	61.08	61.13	60.36	61.59	7,266,365	60.899	1.99%
2008-03-11	0	141.0	141.0	141.1	136.8	141.9	4,672,547	655,094,834	140.20	59.89	59.89	59.94	58.11	60.28	10,999,846	59.555	2.55%
2008-03-10	0	137.5	137.4	137.5	135.0	139.9	4,154,659	571,250,515	137.50	58.41	58.37	58.41	57.35	59.43	9,780,664	58.406	1.03%
2008-03-07	0	136.1	136.1	136.2	136.0	138.5	3,906,948	534,641,300	136.84	57.81	57.81	57.86	57.77	58.83	9,197,516	58.129	-1.73%
2008-03-06	0	138.5	138.6	138.7	137.9	141.2	4,232,046	590,029,973	139.42	58.83	58.87	58.92	58.58	59.98	9,962,844	59.223	-0.65%
2008-03-05	0	139.4	139.3	139.4	138.0	142.3	8,122,504	1,135,511,522	139.80	59.21	59.17	59.21	58.62	60.45	19,121,540	59.384	-2.04%
2008-03-04	0	142.3	142.4	142.5	141.7	150.0	10,493,678	1,513,370,673	144.22	60.45	60.49	60.53	60.19	63.72	24,703,624	61.261	-3.26%
2008-03-03	0	147.1	147.2	147.4	146.5	151.0	5,563,603	829,815,110	149.15	62.49	62.53	62.61	62.23	64.14	13,097,520	63.357	-2.00%
2008-02-29	0	150.1	150.3	150.4	145.3	151.0	6,592,499	984,455,817	149.33	63.76	63.84	63.89	61.72	64.14	15,519,689	63.433	2.67%
2008-02-28	0	146.2	146.2	146.3	141.2	147.0	2,480,139	361,340,129	145.69	62.10	62.10	62.15	59.98	62.44	5,838,603	61.888	0.48%
2008-02-27	0	145.5	145.4	145.5	143.2	145.8	3,567,664	517,154,448	144.96	61.81	61.76	61.81	60.83	61.93	8,398,793	61.575	3.12%
2008-02-26	0	141.1	141.0	141.1	139.3	141.6	2,545,419	358,097,541	140.68	59.94	59.89	59.94	59.17	60.15	5,992,282	59.760	1.66%
2008-02-25	0	138.8	138.8	139.5	137.9	140.5	1,898,885	263,380,359	138.70	58.96	58.96	59.26	58.58	59.68	4,470,248	58.919	-0.57%
2008-02-22	0	139.6	139.6	139.8	137.4	140.5	1,672,016	232,787,864	139.23	59.30	59.30	59.38	58.37	59.68	3,936,166	59.141	-0.14%
2008-02-21	0	139.8	139.3	139.8	138.0	141.7	2,509,366	350,432,810	139.65	59.38	59.17	59.38	58.62	60.19	5,907,408	59.321	1.30%
2008-02-20	0	138.0	138.9	139.0	134.3	140.0	2,781,339	380,312,237	136.74	58.62	59.00	59.04	57.05	59.47	6,547,671	58.084	-0.36%
2008-02-19	0	138.5	138.5	138.6	137.7	139.8	2,259,508	313,462,933	138.73	58.83	58.83	58.87	58.49	59.38	5,319,206	58.930	1.76%
2008-02-18	0	136.1	135.9	136.0	135.8	137.7	2,492,602	340,546,142	136.62	57.81	57.73	57.77	57.69	58.49	5,867,943	58.035	0.52%
2008-02-15	0	135.4	135.0	135.1	133.2	135.9	4,325,304	580,292,170	134.16	57.52	57.35	57.39	56.58	57.73	10,182,386	56.990	-1.10%
2008-02-14	0	136.9	136.5	136.7	135.7	140.8	6,090,752	834,676,977	137.04	58.15	57.98	58.07	57.64	59.81	14,338,504	58.212	1.11%
2008-02-13	0	135.4	135.3	135.4	134.5	139.0	3,776,838	514,675,807	136.27	57.52	57.47	57.52	57.13	59.04	8,891,219	57.886	-1.46%
2008-02-12	0	137.4	137.2	137.4	136.9	140.2	3,713,821	512,486,556	137.99	58.37	58.28	58.37	58.15	59.55	8,742,868	58.618	-0.65%
2008-02-11	0	138.3	138.2	138.4	138.1	145.0	4,421,201	616,141,251	139.36	58.75	58.71	58.79	58.66	61.59	10,408,142	59.198	-2.74%
2008-02-06	0	142.2	142.2	142.4	141.4	144.3	3,708,440	529,363,775	142.75	60.40	60.40	60.49	60.06	61.30	8,730,200	60.636	-4.56%
2008-02-05	0	149.0	148.7	149.0	145.1	149.8	2,338,049	345,205,251	147.65	63.29	63.17	63.29	61.64	63.63	5,504,103	62.718	1.02%
2008-02-04	0	147.5	147.1	147.2	143.5	151.1	5,956,852	873,055,332	146.56	62.66	62.49	62.53	60.96	64.18	14,023,285	62.258	-0.34%
2008-02-01	0	148.0	148.1	148.3	147.5	153.1	5,164,910	770,174,952	149.12	62.87	62.91	63.00	62.66	65.03	12,158,939	63.342	-3.39%
2008-01-31	0	153.2	153.6	153.7	150.3	157.8	3,435,631	523,552,633	152.39	65.08	65.25	65.29	63.84	67.03	8,087,968	64.732	-1.73%
2008-01-30	0	155.9	156.2	156.3	154.2	156.5	4,036,205	627,211,226	155.40	66.22	66.35	66.39	65.50	66.48	9,501,806	66.010	1.04%
2008-01-29	0	154.3	153.9	154.2	151.7	156.0	3,743,818	577,189,287	154.17	65.54	65.37	65.50	64.44	66.27	8,813,485	65.489	2.39%
2008-01-28	0	150.7	150.7	150.8	148.1	152.1	2,803,028	422,030,182	150.56	64.01	64.01	64.06	62.91	64.61	6,598,730	63.956	-2.21%
2008-01-25	0	154.1	153.9	154.1	150.8	154.9	3,712,719	563,384,200	151.74	65.46	65.37	65.46	64.06	65.80	8,740,273	64.458	7.01%
2008-01-24	0	144.0	145.1	145.2	143.0	157.4	6,497,996	995,423,677	153.19	61.17	61.64	61.68	60.74	66.86	15,297,215	65.072	-3.94%
2008-01-23	0	149.9	149.5	149.7	141.8	150.2	7,181,466	1,052,356,052	146.54	63.67	63.51	63.59	60.23	63.80	16,906,202	62.247	8.62%
2008-01-22	0	138.0	137.8	138.0	137.0	143.0	6,024,010	842,399,097	139.84	58.62	58.54	58.62	58.20	60.74	14,181,384	59.402	-5.48%
2008-01-21	0	146.0	145.5	145.6	144.5	151.6	5,179,682	767,628,474	148.20	62.02	61.81	61.85	61.38	64.40	12,193,715	62.953	-5.26%
2008-01-18	0	154.1	155.2	155.7	150.4	156.8	3,521,685	539,568,501	153.21	65.46	65.93	66.14	63.89	66.61	8,290,552	65.082	-1.09%
2008-01-17	0	155.8	156.0	156.2	148.0	157.0	6,669,525	1,019,535,531	152.86	66.18	66.27	66.35	62.87	66.69	15,701,019	64.934	-0.38%
2008-01-16	0	156.4	156.1	156.2	156.1	160.4	6,368,379	1,010,521,178	158.68	66.44	66.31	66.35	66.31	68.14	14,992,078	67.404	-2.92%
2008-01-15	0	161.1	161.1	162.0	160.3	165.7	3,662,945	596,914,498	162.96	68.43	68.43	68.81	68.09	70.39	8,623,098	69.223	-1.29%
2008-01-14	0	163.2	163.3	163.5	161.0	167.3	3,851,157	634,562,115	164.77	69.32	69.37	69.45	68.39	71.07	9,066,176	69.992	1.37%
2008-01-11	0	161.0	161.0	161.2	160.1	164.0	2,159,443	349,947,163	162.05	68.39	68.39	68.48	68.01	69.66	5,083,639	68.838	0.63%
2008-01-10	0	160.0	160.4	160.5	159.5	162.8	1,120,080	179,987,074	160.69	67.97	68.14	68.18	67.75	69.15	2,636,829	68.259	-1.78%
2008-01-09	0	162.9	162.6	163.0	156.8	163.0	2,643,895	424,608,896	160.60	69.20	69.07	69.24	66.61	69.24	6,224,108	68.220	2.52%
2008-01-08	0	158.9	158.4	158.9	157.3	159.6	2,410,600	380,837,596	157.98	67.50	67.29	67.50	66.82	67.80	5,674,898	67.109	2.06%
2008-01-07	0	155.7	155.8	156.0	154.2	156.5	1,838,694	285,101,589	155.06	66.14	66.18	66.27	65.50	66.48	4,328,550	65.865	-1.89%
2008-01-04	0	158.7	158.4	158.7	153.0	158.9	2,103,273	329,273,237	156.55	67.41	67.29	67.41	64.99	67.50	4,951,406	66.501	2.06%
2008-01-03	0	155.5	155.5	155.6	154.5	158.2	2,263,960	352,688,460	155.78	66.05	66.05	66.10	65.63	67.20	5,329,687	66.174	-2.45%
2008-01-02	0	159.4	159.2	159.4	156.3	161.6	1,479,456	233,820,470	158.04	67.71	67.63	67.71	66.39	68.64	3,482,852	67.135	-0.93%
2007-12-31	0	160.9	161.0	161.2	157.6	161.2	1,052,154	167,134,779	158.85	68.35	68.39	68.48	66.95	68.48	2,476,922	67.477	2.09%
2007-12-28	0	157.6	157.6	158.0	156.8	161.7	1,570,494	249,302,248	158.74	66.95	66.95	67.12	66.61	68.69	3,697,168	67.431	-2.54%
2007-12-27	0	161.7	161.0	161.6	160.0	164.0	1,891,558	308,222,348	162.95	68.69	68.39	68.64	67.97	69.66	4,452,999	69.217	-0.49%
2007-12-24	0	162.5	162.2	162.6	161.5	162.6	1,551,920	251,494,863	162.05	69.03	68.90	69.07	68.60	69.07	3,653,442	68.838	2.46%
2007-12-21	0	158.6	158.1	159.0	153.0	159.6	3,157,923	498,481,837	157.85	67.37	67.16	67.54	64.99	67.80	7,434,204	67.052	3.93%
2007-12-20	0	152.6	152.5	152.8	150.6	155.0	1,562,545	239,410,775	153.22	64.82	64.78	64.91	63.97	65.84	3,678,455	65.085	1.40%
2007-12-19	0	150.5	150.0	150.4	145.7	150.9	3,577,434	534,334,089	149.36	63.93	63.72	63.89	61.89	64.10	8,421,793	63.447	3.29%
2007-12-18	0	145.7	145.6	145.7	143.0	147.3	4,272,057	620,069,217	145.15	61.89	61.85	61.89	60.74	62.57	10,057,035	61.655	-0.27%
2007-12-17	0	146.1	145.8	145.9	145.2	151.3	3,013,129	447,258,401	148.44	62.06	61.93	61.98	61.68	64.27	7,093,338	63.053	-4.45%
2007-12-14	0	152.9	152.6	152.9	150.8	155.2	3,524,073	540,508,853	153.38	64.95	64.82	64.95	64.06	65.93	8,296,174	65.152	-1.80%
2007-12-13	0	155.7	155.6	155.7	151.5	162.3	3,224,847	504,167,031	156.34	66.14	66.10	66.14	64.35	68.94	7,591,753	66.410	-2.81%
2007-12-12	0	160.2	160.1	160.2	159.7	162.0	3,411,598	547,916,084	160.60	68.05	68.01	68.05	67.84	68.81	8,031,391	68.222	-2.85%
2007-12-11	0	164.9	164.8	165.0	158.8	165.0	2,911,546	471,883,190	162.07	70.05	70.00	70.09	67.46	70.09	6,854,197	68.846	2.11%
2007-12-10	0	161.5	161.3	161.5	159.3	163.0	4,723,161	760,100,139	160.93	68.60	68.52	68.60	67.67	69.24	11,118,999	68.360	0.87%
2007-12-07	0	160.1	159.9	160.0	159.9	169.0	7,059,934	1,162,249,604	164.63	68.01	67.92	67.97	67.92	71.79	16,620,098	69.930	-4.07%
2007-12-06	0	166.9	166.5	166.9	162.5	170.0	11,032,841	1,842,164,452	166.97	70.90	70.73	70.90	69.03	72.21	25,972,891	70.926	5.10%
2007-12-05	0	158.8	158.8	159.0	149.6	159.5	5,798,385	894,256,511	154.23	67.46	67.46	67.54	63.55	67.75	13,650,230	65.512	6.15%
2007-12-04	0	149.6	149.6	149.7	146.5	150.0	1,867,489	277,165,501	148.42	63.55	63.55	63.59	62.23	63.72	4,396,337	63.045	0.74%
2007-12-03	0	148.5	147.8	148.5	147.0	150.5	2,852,541	424,132,816	148.69	63.08	62.78	63.08	62.44	63.93	6,715,291	63.159	0.13%
2007-11-30	0	148.3	148.1	149.0	147.8	150.6	4,075,313	610,564,663	149.82	63.00	62.91	63.29	62.78	63.97	9,593,872	63.641	0.34%
2007-11-29	0	147.8	147.7	147.8	147.0	151.2	4,041,360	600,015,583	148.47	62.78	62.74	62.78	62.44	64.23	9,513,941	63.067	2.85%
2007-11-28	0	143.7	143.7	143.8	138.6	144.0	2,471,750	348,930,388	141.17	61.04	61.04	61.08	58.87	61.17	5,818,854	59.965	3.16%
2007-11-27	0	139.3	139.2	139.3	137.2	142.0	1,579,475	220,512,833	139.61	59.17	59.13	59.17	58.28	60.32	3,718,311	59.305	-2.11%
2007-11-26	0	142.3	142.3	142.5	137.1	142.7	2,313,918	323,038,130	139.61	60.45	60.45	60.53	58.24	60.62	5,447,295	59.302	5.64%
2007-11-23	0	134.7	134.5	134.7	133.8	137.5	2,164,071	292,095,467	134.97	57.22	57.13	57.22	56.84	58.41	5,094,534	57.335	0.82%
2007-11-22	0	134.7	134.6	134.7	134.4	141.8	3,635,568	498,959,780	137.24	56.75	56.71	56.75	56.62	59.74	8,629,117	57.823	-3.30%
2007-11-21	0	139.3	138.8	139.2	137.9	142.0	3,395,458	471,472,474	138.85	58.69	58.48	58.65	58.10	59.83	8,059,209	58.501	-1.90%
2007-11-20	0	142.0	141.9	142.0	138.6	143.1	2,965,583	417,730,960	140.86	59.83	59.78	59.83	58.39	60.29	7,038,890	59.346	-1.11%
2007-11-19	0	143.6	143.6	143.8	141.8	145.0	5,804,711	834,433,699	143.75	60.50	60.50	60.58	59.74	61.09	13,777,635	60.564	-1.17%
2007-11-16	0	145.3	145.3	145.4	144.9	148.0	4,110,377	601,669,372	146.38	61.22	61.22	61.26	61.05	62.35	9,756,088	61.671	-1.36%
2007-11-15	0	147.3	147.0	147.3	146.7	149.2	2,691,909	398,683,340	148.10	62.06	61.93	62.06	61.81	62.86	6,389,317	62.398	-1.14%
2007-11-14	0	149.0	147.7	148.1	143.0	149.4	4,453,955	645,601,870	144.95	62.78	62.23	62.40	60.25	62.94	10,571,580	61.070	5.52%
2007-11-13	0	141.2	141.2	141.3	139.3	143.0	4,484,097	633,021,380	141.17	59.49	59.49	59.53	58.69	60.25	10,643,123	59.477	-0.42%
2007-11-12	0	141.8	141.7	141.8	141.3	145.4	2,255,574	323,477,082	143.41	59.74	59.70	59.74	59.53	61.26	5,353,665	60.422	-3.21%
2007-11-09	0	146.5	145.4	145.5	142.0	147.6	2,282,712	333,724,761	146.20	61.72	61.26	61.30	59.83	62.19	5,418,077	61.595	2.23%
2007-11-08	0	143.3	143.2	143.3	141.0	145.8	2,261,237	323,791,045	143.19	60.37	60.33	60.37	59.41	61.43	5,367,106	60.329	-0.62%
2007-11-07	0	144.2	144.0	144.1	143.0	150.3	3,338,909	488,837,874	146.41	60.75	60.67	60.71	60.25	63.32	7,924,989	61.683	-2.76%
2007-11-06	0	148.3	148.0	148.2	143.0	148.7	3,396,386	498,400,245	146.74	62.48	62.35	62.44	60.25	62.65	8,061,412	61.825	2.84%
2007-11-05	0	144.2	144.1	144.5	144.0	147.9	3,445,236	501,297,946	145.50	60.75	60.71	60.88	60.67	62.31	8,177,359	61.303	-2.50%
2007-11-02	0	147.9	148.0	148.1	147.2	151.0	4,244,611	632,599,132	149.04	62.31	62.35	62.40	62.02	63.62	10,074,696	62.791	-3.77%
2007-11-01	0	153.7	153.1	153.4	152.7	158.3	3,434,639	531,944,331	154.88	64.76	64.50	64.63	64.33	66.69	8,152,206	65.252	-2.23%
2007-10-31	0	157.2	156.9	157.0	155.7	158.3	2,346,090	369,755,801	157.61	66.23	66.10	66.15	65.60	66.69	5,568,507	66.401	-0.25%
2007-10-30	0	157.6	157.5	158.1	156.9	158.7	7,738,471	1,219,070,192	157.53	66.40	66.36	66.61	66.10	66.86	18,367,465	66.371	0.45%
2007-10-29	0	156.9	156.1	156.2	153.3	157.0	4,992,075	774,940,300	155.23	66.10	65.77	65.81	64.59	66.15	11,848,822	65.402	2.15%
2007-10-26	0	153.6	153.2	153.5	149.8	154.0	3,708,950	560,946,703	151.24	64.71	64.55	64.67	63.11	64.88	8,803,291	63.720	2.54%
2007-10-25	0	149.8	149.4	149.5	147.9	150.0	4,936,724	735,276,489	148.94	63.11	62.94	62.99	62.31	63.20	11,717,445	62.751	0.94%
2007-10-24	0	148.4	147.9	148.6	146.3	150.2	4,791,919	710,532,294	148.28	62.52	62.31	62.61	61.64	63.28	11,373,746	62.471	1.85%
2007-10-23	0	145.7	146.3	146.5	139.6	146.3	3,622,917	517,671,862	142.89	61.39	61.64	61.72	58.82	61.64	8,599,089	60.201	2.25%
2007-10-22	0	142.5	142.1	142.5	142.1	147.0	4,085,239	587,627,888	143.84	60.04	59.87	60.04	59.87	61.93	9,696,423	60.603	-4.68%
2007-10-18	0	149.5	148.8	149.5	147.4	151.0	2,860,349	427,235,714	149.36	62.99	62.69	62.99	62.10	63.62	6,789,114	62.930	-0.53%
2007-10-17	0	150.3	150.1	150.4	147.6	151.0	2,704,258	403,405,912	149.17	63.32	63.24	63.37	62.19	63.62	6,418,628	62.849	0.00%
2007-10-16	0	150.3	150.7	150.8	149.8	155.3	3,947,455	597,949,198	151.48	63.32	63.49	63.53	63.11	65.43	9,369,389	63.819	-3.28%
2007-10-15	0	155.4	155.5	155.6	150.9	155.9	5,052,032	779,204,257	154.24	65.47	65.51	65.56	63.58	65.68	11,991,131	64.982	1.50%
2007-10-12	0	153.1	150.5	151.5	146.5	155.0	6,824,313	1,021,752,509	149.72	64.50	63.41	63.83	61.72	65.30	16,197,687	63.080	2.07%
2007-10-11	0	150.0	150.8	150.9	140.8	151.0	6,564,231	960,436,006	146.31	63.20	63.53	63.58	59.32	63.62	15,580,376	61.644	7.60%
2007-10-10	0	139.4	139.3	139.7	139.0	141.3	2,478,529	347,731,812	140.30	58.73	58.69	58.86	58.56	59.53	5,882,854	59.109	1.83%
2007-10-09	0	136.9	136.6	136.8	136.0	137.8	1,762,908	240,915,561	136.66	57.68	57.55	57.64	57.30	58.06	4,184,309	57.576	-0.80%
2007-10-08	0	138.0	137.0	137.9	136.0	140.4	2,522,824	346,416,750	137.31	58.14	57.72	58.10	57.30	59.15	5,987,989	57.852	-0.36%
2007-10-05	0	138.5	138.4	138.5	136.4	140.0	2,629,386	361,783,219	137.59	58.35	58.31	58.35	57.47	58.98	6,240,917	57.970	0.65%
2007-10-04	0	137.6	137.3	137.4	137.4	141.4	4,051,958	563,935,975	139.18	57.97	57.85	57.89	57.89	59.57	9,617,429	58.637	-3.91%
2007-10-03	0	143.2	143.0	143.1	141.1	145.0	4,924,102	704,405,706	143.05	60.33	60.25	60.29	59.45	61.09	11,687,486	60.270	0.21%
2007-10-02	0	142.9	142.9	143.0	140.4	144.0	3,805,123	540,385,915	142.02	60.21	60.21	60.25	59.15	60.67	9,031,560	59.833	3.48%
2007-09-28	0	138.1	137.9	138.1	134.7	139.8	3,625,265	494,419,189	136.38	58.18	58.10	58.18	56.75	58.90	8,604,662	57.459	0.22%
2007-09-27	0	137.8	137.8	137.9	135.6	138.1	4,046,805	553,686,102	136.82	58.06	58.06	58.10	57.13	58.18	9,605,199	57.644	1.77%
2007-09-25	0	135.4	135.4	135.6	132.6	136.2	1,837,724	248,060,145	134.98	57.05	57.05	57.13	55.87	57.38	4,361,886	56.870	-0.29%
2007-09-24	0	135.8	135.6	136.5	135.0	137.3	2,774,659	377,346,149	136.00	57.21	57.13	57.51	56.88	57.85	6,585,726	57.298	-1.24%
2007-09-21	0	137.5	137.5	137.6	136.1	137.5	1,701,729	232,651,286	136.71	57.93	57.93	57.97	57.34	57.93	4,039,099	57.600	0.51%
2007-09-20	0	136.8	137.6	137.7	134.8	138.0	4,071,913	556,812,737	136.74	57.64	57.97	58.01	56.79	58.14	9,664,793	57.612	-0.07%
2007-09-19	0	136.9	136.8	136.9	136.0	140.0	6,810,119	931,997,908	136.85	57.68	57.64	57.68	57.30	58.98	16,163,997	57.659	3.09%
2007-09-18	0	132.8	132.2	132.5	131.1	133.5	3,568,352	471,825,968	132.23	55.95	55.70	55.82	55.23	56.25	8,469,578	55.708	1.22%
2007-09-17	0	131.2	131.1	131.2	130.1	131.9	2,727,499	357,837,616	131.20	55.28	55.23	55.28	54.81	55.57	6,473,791	55.275	-0.53%
2007-09-14	0	131.9	131.9	132.0	127.6	132.0	6,257,417	820,313,591	131.09	55.57	55.57	55.61	53.76	55.61	14,852,145	55.232	2.57%
2007-09-13	0	128.6	128.4	128.5	127.1	130.8	3,282,675	422,211,268	128.62	54.18	54.10	54.14	53.55	55.11	7,791,516	54.189	-0.69%
2007-09-12	0	129.5	129.5	129.8	125.9	131.0	8,520,329	1,093,588,410	128.35	54.56	54.56	54.69	53.04	55.19	20,223,226	54.076	3.93%
2007-09-11	0	124.6	124.8	124.9	120.9	124.9	2,186,705	270,530,880	123.72	52.50	52.58	52.62	50.94	52.62	5,190,202	52.123	2.13%
2007-09-10	0	122.0	121.8	121.9	120.0	122.3	3,060,777	372,675,156	121.76	51.40	51.32	51.36	50.56	51.53	7,264,835	51.299	0.00%
2007-09-07	0	122.0	121.9	122.2	121.7	125.8	5,315,583	660,292,557	124.22	51.40	51.36	51.48	51.27	53.00	12,616,677	52.335	-1.45%
2007-09-06	0	123.8	123.8	123.9	122.2	124.6	2,859,387	352,688,135	123.34	52.16	52.16	52.20	51.48	52.50	6,786,831	51.967	0.57%
2007-09-05	0	123.1	122.7	123.0	120.4	123.4	2,632,225	322,721,826	122.60	51.86	51.70	51.82	50.73	51.99	6,247,656	51.655	1.40%
2007-09-04	0	121.4	121.0	121.8	120.7	122.7	2,094,379	255,959,220	122.21	51.15	50.98	51.32	50.85	51.70	4,971,064	51.490	-0.57%
2007-09-03	0	122.1	121.9	122.0	121.1	122.6	1,548,199	188,891,694	122.01	51.44	51.36	51.40	51.02	51.65	3,674,691	51.403	-0.16%
2007-08-31	0	122.3	122.2	122.3	120.2	122.5	4,930,388	600,114,579	121.72	51.53	51.48	51.53	50.64	51.61	11,702,406	51.281	1.83%
2007-08-30	0	120.1	120.0	120.3	118.8	120.3	2,956,036	353,546,466	119.60	50.60	50.56	50.68	50.05	50.68	7,016,230	50.390	2.04%
2007-08-29	0	117.7	117.2	117.9	116.4	119.4	3,195,530	375,271,990	117.44	49.59	49.38	49.67	49.04	50.30	7,584,675	49.478	-2.00%
2007-08-28	0	120.1	119.8	120.2	119.2	123.7	2,348,140	283,618,722	120.78	50.60	50.47	50.64	50.22	52.12	5,573,372	50.888	-2.20%
2007-08-27	0	122.8	122.6	122.7	120.2	123.5	5,180,914	630,217,256	121.64	51.74	51.65	51.70	50.64	52.03	12,297,036	51.250	2.42%
2007-08-24	0	119.9	119.8	119.9	118.6	120.4	2,718,079	324,876,832	119.52	50.52	50.47	50.52	49.97	50.73	6,451,432	50.357	0.08%
2007-08-23	0	119.8	119.8	120.0	119.1	120.9	5,289,963	630,575,453	119.20	50.47	50.47	50.56	50.18	50.94	12,555,867	50.222	1.53%
2007-08-22	0	118.0	118.0	118.1	115.9	118.2	3,540,655	415,234,862	117.28	49.72	49.72	49.76	48.83	49.80	8,403,838	49.410	1.99%
2007-08-21	0	115.7	115.2	115.5	114.0	119.4	5,537,815	648,556,156	117.11	48.75	48.54	48.66	48.03	50.30	13,144,150	49.342	0.09%
2007-08-20	0	115.6	115.6	115.7	111.1	116.0	4,613,427	526,250,592	114.07	48.70	48.70	48.75	46.81	48.87	10,950,091	48.059	4.24%
2007-08-17	0	110.9	110.8	111.0	106.2	113.3	6,954,597	757,544,170	108.93	46.72	46.68	46.77	44.74	47.73	16,506,920	45.893	-1.07%
2007-08-16	0	113.2	113.0	113.1	112.9	116.3	6,726,698	765,363,542	113.78	47.23	47.15	47.19	47.10	48.52	16,122,665	47.471	-3.17%
2007-08-15	0	116.9	116.8	117.1	116.0	117.8	4,235,412	495,117,753	116.90	48.77	48.73	48.86	48.40	49.15	10,151,508	48.773	-1.60%
2007-08-14	0	118.8	118.4	118.8	118.1	118.9	1,117,275	132,406,364	118.51	49.57	49.40	49.57	49.27	49.61	2,677,904	49.444	0.34%
2007-08-13	0	118.4	118.3	118.4	117.6	119.6	2,567,734	304,182,278	118.46	49.40	49.36	49.40	49.07	49.90	6,154,389	49.425	0.25%
2007-08-10	0	118.1	118.0	118.1	117.5	119.0	3,163,290	374,189,715	118.29	49.27	49.23	49.27	49.02	49.65	7,581,827	49.353	-2.88%
2007-08-09	0	121.6	121.7	121.8	120.0	123.2	4,494,614	548,742,375	122.09	50.73	50.78	50.82	50.07	51.40	10,772,768	50.938	-0.25%
2007-08-08	0	121.9	121.9	122.0	117.3	122.1	5,130,676	612,479,074	119.38	50.86	50.86	50.90	48.94	50.94	12,297,292	49.806	4.55%
2007-08-07	0	116.6	116.6	116.7	116.2	118.7	3,978,518	466,951,326	117.37	48.65	48.65	48.69	48.48	49.52	9,535,780	48.968	-0.43%
2007-08-06	0	117.1	116.9	117.2	116.0	118.3	4,226,399	495,026,526	117.13	48.86	48.77	48.90	48.40	49.36	10,129,905	48.868	-2.09%
2007-08-03	0	119.6	119.5	119.8	117.7	120.8	3,749,425	447,107,133	119.25	49.90	49.86	49.98	49.11	50.40	8,986,686	49.752	0.93%
2007-08-02	0	118.5	118.5	118.6	118.0	122.8	5,954,417	713,931,365	119.90	49.44	49.44	49.48	49.23	51.23	14,271,648	50.024	-1.82%
2007-08-01	0	120.7	120.6	120.7	117.4	123.9	13,573,495	1,642,409,940	121.00	50.36	50.32	50.36	48.98	51.69	32,533,184	50.484	-2.66%
2007-07-31	0	124.0	124.0	124.1	115.5	124.4	23,380,724	2,802,727,923	119.87	51.74	51.74	51.78	48.19	51.90	56,039,318	50.014	9.83%
2007-07-30	0	112.9	112.8	112.9	110.4	112.9	2,917,425	327,408,760	112.23	47.10	47.06	47.10	46.06	47.10	6,992,534	46.823	2.45%
2007-07-27	0	110.2	110.3	110.4	109.9	112.7	5,029,808	559,328,941	111.20	45.98	46.02	46.06	45.85	47.02	12,055,530	46.396	-1.25%
2007-07-26	0	111.6	111.6	111.8	111.4	114.0	1,927,228	217,214,893	112.71	46.56	46.56	46.65	46.48	47.56	4,619,213	47.024	-1.67%
2007-07-25	0	113.5	113.3	113.4	112.9	114.5	1,917,323	217,358,092	113.37	47.35	47.27	47.31	47.10	47.77	4,595,472	47.298	-0.18%
2007-07-24	0	113.7	113.6	113.7	113.6	114.6	3,157,525	360,025,100	114.02	47.44	47.40	47.44	47.40	47.81	7,568,010	47.572	0.00%
2007-07-23	0	113.7	113.6	113.7	113.1	114.2	3,637,140	414,003,621	113.83	47.44	47.40	47.44	47.19	47.65	8,717,559	47.491	0.44%
2007-07-20	0	113.2	112.9	113.0	112.6	113.7	3,864,676	436,923,613	113.06	47.23	47.10	47.15	46.98	47.44	9,262,921	47.169	0.27%
2007-07-19	0	112.9	112.9	113.0	110.8	113.0	8,025,513	901,852,179	112.37	47.10	47.10	47.15	46.23	47.15	19,235,686	46.884	2.36%
2007-07-18	0	110.3	110.2	110.4	109.0	110.6	4,764,598	523,826,802	109.94	46.02	45.98	46.06	45.48	46.14	11,419,870	45.870	1.19%
2007-07-17	0	109.0	109.0	109.1	108.5	109.5	2,928,053	319,462,150	109.10	45.48	45.48	45.52	45.27	45.69	7,018,007	45.520	0.83%
2007-07-16	0	108.1	108.1	108.2	107.6	109.0	1,183,594	128,230,191	108.34	45.10	45.10	45.14	44.89	45.48	2,836,858	45.201	-0.28%
2007-07-13	0	108.4	108.2	108.4	108.0	108.8	1,917,591	207,743,675	108.34	45.23	45.14	45.23	45.06	45.39	4,596,115	45.200	0.74%
2007-07-12	0	107.6	107.6	107.8	107.3	108.6	2,097,333	226,485,601	107.99	44.89	44.89	44.98	44.77	45.31	5,026,924	45.055	0.65%
2007-07-11	0	106.9	106.8	107.0	106.8	108.6	1,737,285	187,202,757	107.76	44.60	44.56	44.64	44.56	45.31	4,163,954	44.958	-1.66%
2007-07-10	0	108.7	108.7	108.8	107.6	109.0	2,837,532	307,419,770	108.34	45.35	45.35	45.39	44.89	45.48	6,801,045	45.202	0.09%
2007-07-09	0	108.6	108.5	108.6	106.8	108.6	3,378,011	365,117,847	108.09	45.31	45.27	45.31	44.56	45.31	8,096,474	45.096	1.02%
2007-07-06	0	107.5	107.4	107.5	106.0	107.9	1,842,269	196,901,531	106.88	44.85	44.81	44.85	44.23	45.02	4,415,582	44.592	1.42%
2007-07-05	0	106.0	105.8	105.9	105.8	108.0	2,593,686	276,614,031	106.65	44.23	44.14	44.18	44.14	45.06	6,216,591	44.496	-1.67%
2007-07-04	0	107.8	107.5	107.7	106.3	107.9	3,463,567	372,291,474	107.49	44.98	44.85	44.93	44.35	45.02	8,301,536	44.846	0.84%
2007-07-03	0	106.9	106.9	107.0	105.7	107.1	3,208,730	340,776,824	106.20	44.60	44.60	44.64	44.10	44.68	7,690,739	44.310	1.04%
2007-06-29	0	105.8	105.6	106.2	105.4	106.5	1,237,820	130,916,088	105.76	44.14	44.06	44.31	43.97	44.43	2,966,828	44.127	-0.38%
2007-06-28	0	106.2	106.4	106.8	106.0	107.4	2,748,892	293,154,916	106.64	44.31	44.39	44.56	44.23	44.81	6,588,591	44.494	-0.19%
2007-06-27	0	106.4	106.3	106.4	105.2	106.4	1,527,659	161,932,484	106.00	44.39	44.35	44.39	43.89	44.39	3,661,519	44.225	0.66%
2007-06-26	0	105.7	105.7	106.0	105.0	106.3	1,850,064	195,619,906	105.74	44.10	44.10	44.23	43.81	44.35	4,434,265	44.116	0.48%
2007-06-25	0	105.2	105.1	105.2	105.0	106.8	2,165,830	228,618,163	105.56	43.89	43.85	43.89	43.81	44.56	5,191,098	44.040	-0.75%
2007-06-22	0	106.0	105.8	106.0	104.7	106.0	1,517,243	160,112,812	105.53	44.23	44.14	44.23	43.68	44.23	3,636,554	44.029	0.47%
2007-06-21	0	105.5	105.4	105.5	105.0	106.8	2,640,799	279,264,371	105.75	44.02	43.97	44.02	43.81	44.56	6,329,512	44.121	-0.28%
2007-06-20	0	105.8	105.8	106.0	105.3	106.5	3,759,386	397,838,680	105.83	44.14	44.14	44.23	43.93	44.43	9,010,560	44.152	-0.38%
2007-06-18	0	106.2	106.2	106.3	105.8	107.3	2,722,047	290,145,478	106.59	44.31	44.31	44.35	44.14	44.77	6,524,249	44.472	-0.56%
2007-06-15	0	106.8	106.7	106.8	105.8	107.4	1,902,060	202,969,157	106.71	44.56	44.52	44.56	44.14	44.81	4,558,890	44.522	-0.37%
2007-06-14	0	107.2	107.1	107.2	105.6	107.4	4,038,429	430,422,739	106.58	44.73	44.68	44.73	44.06	44.81	9,679,376	44.468	2.19%
2007-06-13	0	104.9	104.6	104.9	104.1	105.7	4,723,288	495,038,588	104.81	43.77	43.64	43.77	43.43	44.10	11,320,857	43.728	-0.76%
2007-06-12	0	105.7	105.8	105.9	105.5	107.1	3,441,670	364,681,966	105.96	44.10	44.14	44.18	44.02	44.68	8,249,053	44.209	-0.75%
2007-06-11	0	106.5	106.4	106.5	106.4	107.4	2,258,699	241,332,874	106.85	44.43	44.39	44.43	44.39	44.81	5,413,688	44.578	-0.09%
2007-06-08	0	106.6	106.5	106.6	106.5	107.5	4,758,038	507,687,777	106.70	44.48	44.43	44.48	44.43	44.85	11,404,147	44.518	-1.02%
2007-06-07	0	107.7	107.7	107.8	107.3	108.9	3,144,424	338,984,807	107.81	44.93	44.93	44.98	44.77	45.44	7,536,609	44.978	-1.01%
2007-06-06	0	108.8	108.6	108.7	108.5	109.9	2,127,343	232,602,049	109.34	45.39	45.31	45.35	45.27	45.85	5,098,852	45.619	-0.37%
2007-06-05	0	109.2	109.1	109.3	108.3	109.9	1,624,607	177,294,099	109.13	45.56	45.52	45.60	45.18	45.85	3,893,886	45.531	0.00%
2007-06-04	0	109.2	109.1	109.3	108.9	110.0	1,438,334	157,405,632	109.44	45.56	45.52	45.60	45.44	45.89	3,447,423	45.659	0.18%
2007-06-01	0	109.0	108.7	109.0	108.6	110.0	1,224,281	134,083,723	109.52	45.48	45.35	45.48	45.31	45.89	2,934,378	45.694	0.28%
2007-05-31	0	108.7	108.5	108.7	107.1	109.5	1,832,485	199,157,931	108.68	45.35	45.27	45.35	44.68	45.69	4,392,131	45.344	0.65%
2007-05-30	0	108.0	108.0	108.2	107.1	108.8	1,823,831	196,173,526	107.56	45.06	45.06	45.14	44.68	45.39	4,371,389	44.877	0.19%
2007-05-29	0	107.8	107.7	107.8	107.3	109.0	1,720,222	185,430,920	107.79	44.98	44.93	44.98	44.77	45.48	4,123,057	44.974	-0.28%
2007-05-28	0	108.1	108.1	108.2	108.0	109.1	1,090,123	118,045,268	108.29	45.10	45.10	45.14	45.06	45.52	2,612,825	45.179	-0.18%
2007-05-25	0	108.3	108.3	108.4	108.1	109.3	2,160,698	234,390,195	108.48	45.18	45.18	45.23	45.10	45.60	5,178,798	45.260	-1.01%
2007-05-23	0	109.4	109.4	109.5	109.0	110.7	963,382	105,428,065	109.44	45.64	45.64	45.69	45.48	46.19	2,309,050	45.659	-0.45%
2007-05-22	0	109.9	110.0	110.1	109.4	110.8	1,304,486	143,242,283	109.81	45.85	45.89	45.94	45.64	46.23	3,126,614	45.814	-0.09%
2007-05-21	0	110.0	109.7	110.0	109.6	110.8	1,438,654	158,283,478	110.02	45.89	45.77	45.89	45.73	46.23	3,448,190	45.903	-0.72%
2007-05-18	0	110.8	110.5	110.8	109.8	111.0	1,314,636	145,278,364	110.51	46.23	46.10	46.23	45.81	46.31	3,150,942	46.106	0.09%
2007-05-17	0	111.8	111.7	111.9	110.9	112.1	1,571,559	175,505,705	111.68	46.19	46.14	46.23	45.81	46.31	3,804,169	46.135	0.72%
2007-05-16	0	111.0	110.8	111.0	110.0	111.0	832,338	92,232,867	110.81	45.86	45.77	45.86	45.44	45.86	2,014,785	45.778	0.27%
2007-05-15	0	110.7	110.6	110.7	110.5	112.0	853,811	94,597,788	110.79	45.73	45.69	45.73	45.65	46.27	2,066,764	45.771	0.18%
2007-05-14	0	110.5	110.4	110.5	110.0	111.4	1,790,132	197,648,690	110.41	45.65	45.61	45.65	45.44	46.02	4,333,254	45.612	1.01%
2007-05-11	0	109.4	109.3	109.4	109.0	110.7	2,232,644	245,183,173	109.82	45.19	45.15	45.19	45.03	45.73	5,404,413	45.367	-1.08%
2007-05-10	0	110.6	110.5	110.7	110.4	113.0	1,338,418	148,608,945	111.03	45.69	45.65	45.73	45.61	46.68	3,239,820	45.870	-0.63%
2007-05-09	0	111.3	111.5	111.6	110.3	112.0	909,923	101,233,975	111.26	45.98	46.06	46.10	45.57	46.27	2,202,590	45.961	0.82%
2007-05-08	0	110.4	110.4	110.5	110.3	111.1	2,340,117	259,207,448	110.77	45.61	45.61	45.65	45.57	45.90	5,664,566	45.759	-0.45%
2007-05-07	0	110.9	110.6	110.7	110.6	113.4	2,728,624	304,592,988	111.63	45.81	45.69	45.73	45.69	46.85	6,604,999	46.116	-1.77%
2007-05-04	0	112.9	112.8	112.9	111.9	113.4	1,254,909	141,317,895	112.61	46.64	46.60	46.64	46.23	46.85	3,037,675	46.522	-0.18%
2007-05-03	0	113.1	113.0	113.1	112.1	113.4	2,067,377	233,448,919	112.92	46.72	46.68	46.72	46.31	46.85	5,004,362	46.649	1.16%
2007-05-02	0	111.8	111.7	111.9	111.0	112.2	1,628,193	181,921,036	111.73	46.19	46.14	46.23	45.86	46.35	3,941,259	46.158	1.36%
2007-04-30	0	110.3	110.3	110.4	109.3	111.0	1,379,287	151,967,652	110.18	45.57	45.57	45.61	45.15	45.86	3,338,749	45.516	-0.81%
2007-04-27	0	111.2	110.9	111.2	111.0	112.3	1,408,156	157,135,654	111.59	45.94	45.81	45.94	45.86	46.39	3,408,630	46.099	-1.07%
2007-04-26	0	112.4	112.3	112.4	111.4	112.6	1,764,157	198,024,265	112.25	46.43	46.39	46.43	46.02	46.52	4,270,378	46.372	0.81%
2007-04-25	0	111.5	111.2	111.6	111.0	112.0	777,225	86,689,515	111.54	46.06	45.94	46.10	45.86	46.27	1,881,377	46.078	-0.09%
2007-04-24	0	111.6	111.4	111.7	111.2	112.5	906,068	101,216,193	111.71	46.10	46.02	46.14	45.94	46.48	2,193,259	46.149	-0.18%
2007-04-23	0	111.8	111.8	112.3	111.2	113.0	1,254,849	140,606,037	112.05	46.19	46.19	46.39	45.94	46.68	3,037,530	46.290	0.27%
2007-04-20	0	111.5	111.3	111.4	111.3	112.0	875,175	97,714,465	111.65	46.06	45.98	46.02	45.98	46.27	2,118,478	46.125	0.63%
2007-04-19	0	110.8	110.7	110.8	110.5	111.7	2,166,200	241,088,168	111.30	45.77	45.73	45.77	45.65	46.14	5,243,577	45.978	-1.69%
2007-04-18	0	112.7	112.7	112.8	111.9	113.4	2,239,874	252,729,926	112.83	46.56	46.56	46.60	46.23	46.85	5,421,914	46.613	-0.35%
2007-04-17	0	113.1	113.1	113.2	112.1	113.4	1,910,723	215,793,730	112.94	46.72	46.72	46.76	46.31	46.85	4,625,160	46.656	-0.09%
2007-04-16	0	113.2	113.0	113.2	111.5	113.6	1,998,265	224,707,877	112.45	46.76	46.68	46.76	46.06	46.93	4,837,068	46.455	1.16%
2007-04-13	0	111.9	112.4	112.5	110.9	112.8	2,016,083	225,040,507	111.62	46.23	46.43	46.48	45.81	46.60	4,880,198	46.113	-0.44%
2007-04-12	0	112.4	112.4	112.5	111.6	113.3	1,099,026	123,655,206	112.51	46.43	46.43	46.48	46.10	46.81	2,660,339	46.481	-0.79%
2007-04-11	0	113.3	113.3	113.6	112.4	113.6	1,164,406	131,835,320	113.22	46.81	46.81	46.93	46.43	46.93	2,818,600	46.773	-0.09%
2007-04-10	0	113.4	113.4	113.6	112.9	113.7	2,801,625	317,375,141	113.28	46.85	46.85	46.93	46.64	46.97	6,781,708	46.799	0.44%
2007-04-04	0	112.9	112.9	113.0	111.8	113.0	3,537,977	397,956,262	112.48	46.64	46.64	46.68	46.19	46.68	8,564,146	46.468	1.16%
2007-04-03	0	111.6	111.5	111.6	110.9	111.6	1,048,882	116,826,588	111.38	46.10	46.06	46.10	45.81	46.10	2,538,959	46.014	0.63%
2007-04-02	0	110.9	110.8	110.9	109.8	111.8	1,797,812	199,874,848	111.18	45.81	45.77	45.81	45.36	46.19	4,351,844	45.929	-0.09%
2007-03-30	0	111.0	111.0	111.1	110.2	111.4	2,115,358	234,655,588	110.93	45.86	45.86	45.90	45.53	46.02	5,120,507	45.827	-0.45%
2007-03-29	0	111.5	111.1	111.5	108.6	111.7	4,188,823	463,689,322	110.70	46.06	45.90	46.06	44.86	46.14	10,139,606	45.731	2.20%
2007-03-28	0	109.1	108.6	108.7	108.5	110.9	2,212,048	242,694,608	109.71	45.07	44.86	44.91	44.82	45.81	5,354,558	45.325	-0.27%
2007-03-27	0	109.4	109.9	110.0	108.5	110.3	1,047,498	114,912,942	109.70	45.19	45.40	45.44	44.82	45.57	2,535,609	45.320	-0.45%
2007-03-26	0	109.9	109.8	110.0	109.8	110.5	1,588,321	174,890,851	110.11	45.40	45.36	45.44	45.36	45.65	3,844,743	45.488	-0.27%
2007-03-23	0	110.2	110.0	111.2	109.2	111.5	2,290,551	253,740,100	110.78	45.53	45.44	45.94	45.11	46.06	5,544,585	45.764	-0.45%
2007-03-22	0	110.7	110.8	111.0	109.5	110.9	4,695,808	517,552,319	110.22	45.73	45.77	45.86	45.24	45.81	11,366,831	45.532	1.37%
2007-03-21	0	109.2	109.0	109.2	108.2	109.2	2,160,122	234,911,516	108.75	45.11	45.03	45.11	44.70	45.11	5,228,864	44.926	0.09%
2007-03-20	0	109.1	108.8	109.1	108.4	109.3	1,071,066	116,429,583	108.70	45.07	44.95	45.07	44.78	45.15	2,592,658	44.907	0.46%
2007-03-19	0	108.6	108.7	108.8	106.6	108.7	1,560,037	168,355,776	107.92	44.86	44.91	44.95	44.04	44.91	3,776,278	44.582	1.31%
2007-03-16	0	107.2	107.0	107.1	107.1	109.2	3,750,879	406,204,348	108.30	44.29	44.20	44.24	44.24	45.11	9,079,504	44.739	-1.38%
2007-03-15	0	110.6	110.6	110.7	109.9	112.4	2,704,507	298,268,113	110.29	44.91	44.91	44.95	44.62	45.64	6,661,051	44.778	1.75%
2007-03-14	0	108.7	108.5	108.7	108.0	109.6	4,593,201	500,752,018	109.02	44.13	44.05	44.13	43.85	44.50	11,312,800	44.264	-2.34%
2007-03-13	0	111.3	111.9	112.0	110.6	112.6	2,918,590	325,887,027	111.66	45.19	45.43	45.47	44.91	45.72	7,188,326	45.336	-1.07%
2007-03-12	0	112.5	112.5	112.6	111.3	112.7	4,009,026	448,693,626	111.92	45.68	45.68	45.72	45.19	45.76	9,874,009	45.442	1.44%
2007-03-09	0	110.9	110.5	110.8	110.1	113.0	9,064,878	1,010,790,671	111.51	45.03	44.86	44.99	44.70	45.88	22,326,293	45.274	0.36%
2007-03-08	0	110.5	110.6	110.7	109.0	110.7	4,522,066	497,773,074	110.08	44.86	44.91	44.95	44.26	44.95	11,137,598	44.693	1.56%
2007-03-07	0	108.8	108.3	108.8	107.5	111.0	5,303,356	580,986,364	109.55	44.17	43.97	44.17	43.65	45.07	13,061,872	44.480	0.28%
2007-03-06	0	108.5	108.6	108.7	106.6	108.8	5,629,300	605,482,368	107.56	44.05	44.09	44.13	43.28	44.17	13,864,654	43.671	2.46%
2007-03-05	0	105.9	105.8	105.9	105.6	106.6	4,917,921	521,495,880	106.04	43.00	42.96	43.00	42.88	43.28	12,112,567	43.054	-0.75%
2007-03-02	0	106.7	106.6	106.7	106.2	107.5	3,413,063	365,117,980	106.98	43.32	43.28	43.32	43.12	43.65	8,406,185	43.434	0.47%
2007-03-01	0	106.2	106.1	106.2	106.0	107.5	3,476,695	371,267,164	106.79	43.12	43.08	43.12	43.04	43.65	8,562,907	43.358	-0.19%
2007-02-28	0	106.4	106.3	106.4	105.7	108.0	6,912,500	737,842,931	106.74	43.20	43.16	43.20	42.92	43.85	17,025,105	43.339	-1.94%
2007-02-27	0	108.5	107.8	107.9	108.0	111.8	3,473,626	380,574,191	109.56	44.05	43.77	43.81	43.85	45.39	8,555,349	44.484	-2.78%
2007-02-26	0	111.6	111.3	111.5	111.4	112.8	1,198,443	134,273,354	112.04	45.31	45.19	45.27	45.23	45.80	2,951,699	45.490	-0.80%
2007-02-23	0	112.5	112.4	112.6	110.8	113.1	2,810,000	314,763,914	112.02	45.68	45.64	45.72	44.99	45.92	6,920,874	45.480	-0.35%
2007-02-22	0	112.9	112.8	112.9	112.6	113.2	2,715,590	306,706,437	112.94	45.84	45.80	45.84	45.72	45.96	6,688,348	45.857	-0.09%
2007-02-21	0	113.0	112.9	113.1	112.9	113.4	3,835,334	433,917,388	113.14	45.88	45.84	45.92	45.84	46.04	9,446,215	45.936	0.09%
2007-02-16	0	112.9	112.8	112.9	112.0	113.2	5,721,073	645,162,851	112.77	45.84	45.80	45.84	45.47	45.96	14,090,686	45.786	1.44%
2007-02-15	0	111.3	111.4	111.7	110.4	112.7	12,138,321	1,358,603,550	111.93	45.19	45.23	45.35	44.82	45.76	29,896,013	45.444	2.30%
2007-02-14	0	108.8	108.8	108.9	107.4	111.4	8,256,102	902,881,907	109.36	44.17	44.17	44.22	43.61	45.23	20,334,322	44.402	1.59%
2007-02-13	0	107.1	106.6	106.7	106.4	108.8	6,213,732	665,549,391	107.11	43.48	43.28	43.32	43.20	44.17	15,304,078	43.488	-1.11%
2007-02-12	0	108.3	108.3	108.5	108.2	109.1	1,344,324	146,139,317	108.71	43.97	43.97	44.05	43.93	44.30	3,310,996	44.138	-0.73%
2007-02-09	0	109.1	108.8	109.5	108.2	110.0	2,278,855	248,109,596	108.87	44.30	44.17	44.46	43.93	44.66	5,612,694	44.205	-0.37%
2007-02-08	0	109.5	109.4	109.6	107.6	109.9	2,673,487	291,914,424	109.19	44.46	44.42	44.50	43.69	44.62	6,584,651	44.333	-0.54%
2007-02-07	0	110.1	109.9	110.1	109.3	110.3	1,414,115	155,625,793	110.05	44.70	44.62	44.70	44.38	44.78	3,482,887	44.683	-0.09%
2007-02-06	0	110.2	110.2	110.3	109.6	110.7	2,636,236	290,284,714	110.11	44.74	44.74	44.78	44.50	44.95	6,492,903	44.708	0.55%
2007-02-05	0	109.6	109.4	109.6	108.5	110.2	2,031,488	222,701,345	109.62	44.50	44.42	44.50	44.05	44.74	5,003,443	44.510	0.00%
2007-02-02	0	109.6	109.7	109.8	109.0	110.6	2,009,149	220,464,632	109.73	44.50	44.54	44.58	44.26	44.91	4,948,423	44.553	0.55%
2007-02-01	0	109.0	109.0	109.1	108.1	110.6	4,702,183	514,353,137	109.39	44.26	44.26	44.30	43.89	44.91	11,581,216	44.413	0.46%
2007-01-31	0	108.5	108.2	108.5	107.3	109.0	3,408,614	368,314,044	108.05	44.05	43.93	44.05	43.57	44.26	8,395,228	43.872	-0.46%
2007-01-30	0	109.0	108.9	109.0	107.0	109.2	1,388,136	150,908,600	108.71	44.26	44.22	44.26	43.44	44.34	3,418,902	44.139	0.28%
2007-01-29	0	108.7	108.1	108.7	108.1	109.2	1,628,180	176,922,329	108.66	44.13	43.89	44.13	43.89	44.34	4,010,117	44.119	0.46%
2007-01-26	0	108.2	107.9	108.2	107.0	109.2	3,617,237	390,661,093	108.00	43.93	43.81	43.93	43.44	44.34	8,909,055	43.850	-0.37%
2007-01-25	0	108.6	108.3	108.4	107.8	109.9	4,607,434	499,204,875	108.35	44.09	43.97	44.01	43.77	44.62	11,347,855	43.991	-0.91%
2007-01-24	0	109.6	109.6	109.7	108.8	110.7	3,438,761	376,086,893	109.37	44.50	44.50	44.54	44.17	44.95	8,469,478	44.405	-0.99%
2007-01-23	0	110.7	110.4	110.5	108.7	111.8	7,887,441	870,080,868	110.31	44.95	44.82	44.86	44.13	45.39	19,426,331	44.789	-1.51%
2007-01-22	0	112.4	112.4	112.5	112.1	113.2	4,282,962	482,262,899	112.60	45.64	45.64	45.68	45.51	45.96	10,548,698	45.718	-0.18%
2007-01-19	0	112.6	112.6	112.7	111.3	112.7	2,744,581	307,402,613	112.00	45.72	45.72	45.76	45.19	45.76	6,759,751	45.475	0.18%
2007-01-18	0	112.4	112.2	112.3	110.9	112.9	3,643,907	408,662,827	112.15	45.64	45.56	45.60	45.03	45.84	8,974,741	45.535	0.18%
2007-01-17	0	112.2	112.2	112.3	110.8	112.5	4,176,149	467,883,915	112.04	45.56	45.56	45.60	44.99	45.68	10,285,624	45.489	0.27%
2007-01-16	0	111.9	111.8	111.9	110.5	112.5	5,178,054	576,721,581	111.38	45.43	45.39	45.43	44.86	45.68	12,753,260	45.222	0.54%
2007-01-15	0	111.3	111.4	111.5	109.8	113.6	12,872,651	1,443,209,928	112.11	45.19	45.23	45.27	44.58	46.12	31,704,627	45.520	1.55%
2007-01-12	0	109.6	109.4	109.5	108.5	109.9	6,663,630	728,125,245	109.27	44.50	44.42	44.46	44.05	44.62	16,412,152	44.365	1.29%
2007-01-11	0	108.2	107.9	108.0	107.6	108.6	5,406,759	585,032,717	108.20	43.93	43.81	43.85	43.69	44.09	13,316,548	43.933	0.56%
2007-01-10	0	107.6	107.4	107.6	106.8	108.0	2,235,987	240,628,197	107.62	43.69	43.61	43.69	43.36	43.85	5,507,112	43.694	0.00%
2007-01-09	0	107.6	107.5	107.6	107.3	108.2	8,264,193	888,750,068	107.54	43.69	43.65	43.69	43.57	43.93	20,354,250	43.664	0.56%
2007-01-08	0	107.0	106.9	107.0	106.0	107.0	1,529,430	163,229,992	106.73	43.44	43.40	43.44	43.04	43.44	3,766,901	43.333	0.19%
2007-01-05	0	106.8	106.8	106.9	105.7	107.1	3,029,670	322,905,607	106.58	43.36	43.36	43.40	42.92	43.48	7,461,910	43.274	0.00%
2007-01-04	0	106.8	106.7	106.9	106.5	107.3	1,805,038	192,795,988	106.81	43.36	43.32	43.40	43.24	43.57	4,445,709	43.367	-0.19%
2007-01-03	0	107.0	106.8	106.9	106.4	107.2	2,405,698	257,228,318	106.92	43.44	43.36	43.40	43.20	43.53	5,925,101	43.413	0.47%
2007-01-02	0	106.5	106.3	106.5	106.3	107.1	3,119,416	333,226,929	106.82	43.24	43.16	43.24	43.16	43.48	7,682,949	43.372	0.19%
2006-12-29	0	106.3	106.2	106.3	106.1	106.6	2,759,663	293,569,952	106.38	43.16	43.12	43.16	43.08	43.28	6,796,897	43.192	0.19%
2006-12-28	0	106.1	106.0	106.2	105.9	106.5	4,314,087	458,124,951	106.19	43.08	43.04	43.12	43.00	43.24	10,625,358	43.116	0.19%
2006-12-27	0	105.9	105.8	105.9	105.6	106.1	1,796,235	190,223,593	105.90	43.00	42.96	43.00	42.88	43.08	4,424,027	42.998	0.28%
2006-12-22	0	105.6	105.6	105.7	105.4	105.7	2,067,005	218,196,113	105.56	42.88	42.88	42.92	42.79	42.92	5,090,919	42.860	0.09%
2006-12-21	0	105.5	105.3	105.4	105.1	105.6	2,483,912	261,889,374	105.43	42.83	42.75	42.79	42.67	42.88	6,117,738	42.808	0.29%
2006-12-20	0	105.2	105.1	105.2	104.6	105.3	2,645,231	278,052,518	105.11	42.71	42.67	42.71	42.47	42.75	6,515,058	42.678	0.57%
2006-12-19	0	104.6	104.5	104.6	104.2	104.7	4,625,728	483,586,420	104.54	42.47	42.43	42.47	42.31	42.51	11,392,912	42.446	0.29%
2006-12-18	0	104.3	104.2	104.3	104.1	105.1	4,881,898	510,419,455	104.55	42.35	42.31	42.35	42.27	42.67	12,023,845	42.451	0.19%
2006-12-15	0	105.2	105.1	105.2	105.0	105.4	2,490,478	262,055,821	105.22	42.27	42.23	42.27	42.19	42.35	6,198,725	42.276	0.29%
2006-12-14	0	104.9	104.9	105.0	104.5	105.0	2,900,401	304,018,670	104.82	42.15	42.15	42.19	41.99	42.19	7,219,011	42.114	0.38%
2006-12-13	0	104.5	104.4	104.5	104.2	104.8	2,102,237	219,684,239	104.50	41.99	41.95	41.99	41.86	42.11	5,232,405	41.985	0.00%
2006-12-12	0	104.5	104.4	104.5	103.7	104.7	2,035,305	212,512,795	104.41	41.99	41.95	41.99	41.66	42.07	5,065,813	41.950	0.00%
2006-12-11	0	104.5	104.5	104.6	104.2	104.8	2,538,247	265,307,676	104.52	41.99	41.99	42.03	41.86	42.11	6,317,621	41.995	0.19%
2006-12-08	0	104.3	104.3	104.4	103.7	104.8	2,564,434	267,784,111	104.42	41.90	41.90	41.95	41.66	42.11	6,382,799	41.954	0.19%
2006-12-07	0	104.1	103.9	104.1	103.6	104.6	1,551,314	161,784,855	104.29	41.82	41.74	41.82	41.62	42.03	3,861,174	41.900	0.00%
2006-12-06	0	104.1	104.2	104.3	104.0	104.9	3,330,596	347,740,744	104.41	41.82	41.86	41.90	41.78	42.15	8,289,754	41.948	0.00%
2006-12-05	0	104.1	104.0	104.1	103.8	104.2	3,545,147	368,876,635	104.05	41.82	41.78	41.82	41.70	41.86	8,823,765	41.805	0.29%
2006-12-04	0	103.8	103.7	103.8	103.4	103.9	2,583,503	268,029,268	103.75	41.70	41.66	41.70	41.54	41.74	6,430,261	41.682	0.39%
2006-12-01	0	103.4	103.5	103.6	103.0	103.9	5,461,751	565,792,580	103.59	41.54	41.58	41.62	41.38	41.74	13,594,134	41.620	-0.39%
2006-11-30	0	103.8	103.7	103.9	103.0	104.1	4,948,344	514,099,285	103.89	41.70	41.66	41.74	41.38	41.82	12,316,280	41.741	0.29%
2006-11-29	0	103.5	103.5	103.6	103.0	104.0	5,644,579	584,797,727	103.60	41.58	41.58	41.62	41.38	41.78	14,049,188	41.625	0.49%
2006-11-28	0	103.0	103.0	103.1	102.2	103.2	5,092,627	524,225,966	102.94	41.38	41.38	41.42	41.06	41.46	12,675,396	41.358	-0.39%
2006-11-27	0	103.4	103.2	103.4	102.7	103.5	2,263,688	233,568,635	103.18	41.54	41.46	41.54	41.26	41.58	5,634,252	41.455	0.10%
2006-11-24	0	103.3	103.3	103.4	102.9	103.4	1,975,410	203,838,328	103.19	41.50	41.50	41.54	41.34	41.54	4,916,736	41.458	-0.10%
2006-11-23	0	103.4	103.3	103.4	103.2	103.8	3,198,600	331,191,354	103.54	41.54	41.50	41.54	41.46	41.70	7,961,219	41.601	-0.29%
2006-11-22	0	103.7	103.7	103.8	102.8	103.9	1,790,702	185,591,243	103.64	41.66	41.66	41.70	41.30	41.74	4,457,004	41.640	0.29%
2006-11-21	0	103.4	103.3	103.5	103.0	103.5	2,038,971	210,728,106	103.35	41.54	41.50	41.58	41.38	41.58	5,074,938	41.523	0.10%
2006-11-20	0	103.3	103.3	103.4	102.7	103.8	2,534,817	262,063,119	103.39	41.50	41.50	41.54	41.26	41.70	6,309,083	41.537	-0.19%
2006-11-17	0	103.5	103.4	103.5	102.8	103.7	5,384,088	556,150,781	103.30	41.58	41.54	41.58	41.30	41.66	13,400,834	41.501	0.58%
2006-11-16	0	102.9	102.9	103.0	102.8	103.4	3,171,770	326,706,850	103.00	41.34	41.34	41.38	41.30	41.54	7,894,440	41.384	-0.29%
2006-11-15	0	103.2	103.1	103.2	102.8	103.2	3,076,103	317,093,408	103.08	41.46	41.42	41.46	41.30	41.46	7,656,328	41.416	0.19%
2006-11-14	0	103.0	102.9	103.0	102.7	103.1	4,794,917	493,401,934	102.90	41.38	41.34	41.38	41.26	41.42	11,934,405	41.343	0.00%
2006-11-13	0	103.0	102.9	103.0	102.5	103.2	3,614,743	372,050,979	102.93	41.38	41.34	41.38	41.18	41.46	8,996,987	41.353	0.00%
2006-11-10	0	103.0	103.0	103.1	102.3	103.2	10,384,709	1,068,788,224	102.92	41.38	41.38	41.42	41.10	41.46	25,847,229	41.350	0.68%
2006-11-09	0	102.3	102.2	102.3	102.0	102.6	6,899,039	706,030,356	102.34	41.10	41.06	41.10	40.98	41.22	17,171,501	41.116	0.59%
2006-11-08	0	101.7	101.7	101.8	101.5	102.4	12,905,269	1,315,557,432	101.94	40.86	40.86	40.90	40.78	41.14	32,120,827	40.957	0.59%
2006-11-07	0	101.1	101.0	101.1	100.9	102.5	16,004,014	1,623,689,456	101.46	40.62	40.58	40.62	40.54	41.18	39,833,511	40.762	1.00%
2006-11-06	0	100.1	100.1	100.2	99.75	100.7	6,645,117	666,395,912	100.28	40.22	40.22	40.26	40.08	40.46	16,539,497	40.291	0.35%
2006-11-03	0	99.75	99.70	99.75	99.50	99.75	1,894,268	188,744,083	99.640	40.08	40.06	40.08	39.98	40.08	4,714,776	40.032	0.15%
2006-11-02	0	99.60	99.50	99.55	98.90	99.75	1,469,507	146,103,657	99.424	40.02	39.98	40.00	39.74	40.08	3,657,559	39.946	0.25%
2006-11-01	0	99.35	99.35	99.40	98.85	99.40	1,392,004	137,997,807	99.136	39.92	39.92	39.94	39.72	39.94	3,464,656	39.830	0.25%
2006-10-31	0	99.10	98.95	99.00	98.70	99.20	914,166	90,501,009	98.998	39.82	39.76	39.78	39.65	39.86	2,275,332	39.775	0.05%
2006-10-27	0	99.05	99.00	99.05	98.90	99.40	1,526,464	151,545,283	99.279	39.80	39.78	39.80	39.74	39.94	3,799,323	39.887	-0.05%
2006-10-26	0	99.10	99.10	99.15	98.90	99.25	990,763	98,157,934	99.073	39.82	39.82	39.84	39.74	39.88	2,465,979	39.805	0.00%
2006-10-25	0	99.10	99.10	99.15	98.80	99.20	979,437	96,986,712	99.023	39.82	39.82	39.84	39.70	39.86	2,437,789	39.785	-0.05%
2006-10-24	0	99.15	99.10	99.15	99.00	99.50	690,733	68,507,066	99.180	39.84	39.82	39.84	39.78	39.98	1,719,214	39.848	0.00%
2006-10-23	0	99.15	99.10	99.15	98.95	99.25	1,838,319	182,200,822	99.113	39.84	39.82	39.84	39.76	39.88	4,575,521	39.821	0.15%
2006-10-20	0	99.00	98.90	98.95	98.60	99.15	1,470,324	145,406,535	98.894	39.78	39.74	39.76	39.61	39.84	3,659,592	39.733	0.20%
2006-10-19	0	98.80	98.75	98.80	98.35	99.15	2,259,638	222,876,019	98.634	39.70	39.68	39.70	39.51	39.84	5,624,171	39.628	-0.35%
2006-10-18	0	99.15	99.15	99.20	98.75	99.45	592,061	58,655,278	99.070	39.84	39.84	39.86	39.68	39.96	1,473,622	39.803	-0.05%
2006-10-17	0	99.20	99.25	99.30	98.50	99.25	1,921,031	189,949,833	98.879	39.86	39.88	39.90	39.57	39.88	4,781,389	39.727	-0.15%
2006-10-16	0	99.35	99.30	99.35	99.30	99.60	1,113,379	110,699,788	99.427	39.92	39.90	39.92	39.90	40.02	2,771,167	39.947	-0.20%
2006-10-13	0	99.55	99.55	99.60	99.35	100.3	6,934,373	692,195,762	99.821	40.00	40.00	40.02	39.92	40.30	17,259,446	40.105	0.35%
2006-10-12	0	99.20	99.00	99.10	98.65	99.35	3,273,393	324,645,224	99.177	39.86	39.78	39.82	39.63	39.92	8,147,377	39.847	0.40%
2006-10-11	0	98.80	98.75	98.80	98.50	99.00	845,892	83,488,921	98.699	39.70	39.68	39.70	39.57	39.78	2,105,400	39.655	0.00%
2006-10-10	0	98.80	98.80	98.90	98.20	99.15	1,003,755	99,257,648	98.886	39.70	39.70	39.74	39.45	39.84	2,498,316	39.730	0.10%
2006-10-09	0	98.70	98.65	98.70	97.80	99.00	1,221,682	120,392,006	98.546	39.65	39.63	39.65	39.29	39.78	3,040,730	39.593	-0.10%
2006-10-06	0	98.80	98.80	98.95	98.55	99.10	1,718,527	169,987,726	98.915	39.70	39.70	39.76	39.59	39.82	4,277,362	39.741	-0.05%
2006-10-05	0	98.85	98.75	98.80	98.65	99.40	4,069,856	402,705,244	98.948	39.72	39.68	39.70	39.63	39.94	10,129,750	39.755	0.41%
2006-10-04	0	98.45	98.40	98.50	98.05	98.60	1,571,555	154,473,876	98.294	39.55	39.53	39.57	39.39	39.61	3,911,553	39.492	-0.15%
2006-10-03	0	98.60	98.60	98.70	97.85	98.70	3,307,641	324,799,699	98.197	39.61	39.61	39.65	39.31	39.65	8,232,619	39.453	0.15%
2006-09-29	0	98.45	98.45	98.50	97.80	98.60	1,274,403	125,180,701	98.227	39.55	39.55	39.57	39.29	39.61	3,171,951	39.465	0.00%
2006-09-28	0	98.45	98.45	98.50	98.25	98.60	1,855,696	182,683,563	98.445	39.55	39.55	39.57	39.47	39.61	4,618,772	39.552	0.00%
2006-09-27	0	98.45	98.40	98.50	98.05	98.50	1,035,603	101,809,952	98.310	39.55	39.53	39.57	39.39	39.57	2,577,585	39.498	0.20%
2006-09-26	0	98.25	98.10	98.25	97.80	98.55	1,673,151	164,317,736	98.209	39.47	39.41	39.47	39.29	39.59	4,164,423	39.458	-0.10%
2006-09-25	0	98.35	98.35	98.45	98.00	98.60	761,491	74,923,558	98.391	39.51	39.51	39.55	39.37	39.61	1,895,328	39.531	0.00%
2006-09-22	0	98.35	98.30	98.40	98.10	98.75	537,334	52,875,677	98.404	39.51	39.49	39.53	39.41	39.68	1,337,408	39.536	-0.10%
2006-09-21	0	98.45	98.45	98.60	98.40	99.00	691,321	68,173,242	98.613	39.55	39.55	39.61	39.53	39.78	1,720,677	39.620	-0.15%
2006-09-20	0	98.60	98.45	98.60	97.90	98.90	970,573	95,582,614	98.481	39.61	39.55	39.61	39.33	39.74	2,415,727	39.567	0.10%
2006-09-19	0	98.50	98.40	98.50	98.10	98.80	753,447	74,072,551	98.312	39.57	39.53	39.57	39.41	39.70	1,875,307	39.499	0.00%
2006-09-18	0	98.50	98.30	98.50	98.05	99.00	1,546,708	152,742,590	98.753	39.57	39.49	39.57	39.39	39.78	3,849,710	39.676	0.56%
2006-09-15	0	97.95	97.90	97.95	97.70	98.20	535,383	52,483,944	98.031	39.35	39.33	39.35	39.25	39.45	1,332,552	39.386	-0.05%
2006-09-14	0	98.00	97.95	98.00	97.95	98.35	2,442,298	239,415,803	98.029	39.37	39.35	39.37	39.35	39.51	6,078,806	39.385	0.00%
2006-09-13	0	98.00	97.90	98.00	97.50	98.00	1,862,014	182,087,716	97.791	39.37	39.33	39.37	39.17	39.37	4,634,497	39.290	0.72%
2006-09-12	0	97.30	97.25	97.30	96.90	97.65	964,823	93,908,605	97.332	39.09	39.07	39.09	38.93	39.23	2,401,416	39.106	0.21%
2006-09-11	0	97.10	97.05	97.10	96.90	97.70	1,687,037	163,894,378	97.149	39.01	38.99	39.01	38.93	39.25	4,198,984	39.032	-0.46%
2006-09-08	0	97.55	97.40	97.55	97.35	98.70	1,442,113	140,537,025	97.452	39.19	39.13	39.19	39.11	39.65	3,589,376	39.154	0.21%
2006-09-07	0	97.35	97.30	97.35	97.20	97.60	1,723,223	167,819,477	97.387	39.11	39.09	39.11	39.05	39.21	4,289,050	39.127	-0.36%
2006-09-06	0	97.70	97.70	97.75	97.45	98.40	2,776,400	271,551,386	97.807	39.25	39.25	39.27	39.15	39.53	6,910,376	39.296	-0.71%
2006-09-05	0	98.40	98.40	98.45	98.25	98.75	1,278,142	125,760,698	98.393	39.53	39.53	39.55	39.47	39.68	3,181,257	39.532	-0.20%
2006-09-04	0	98.60	98.55	98.60	98.30	99.00	2,680,879	264,026,405	98.485	39.61	39.59	39.61	39.49	39.78	6,672,627	39.569	0.46%
2006-09-01	0	98.15	98.10	98.30	98.05	98.50	2,684,304	263,651,497	98.220	39.43	39.41	39.49	39.39	39.57	6,681,152	39.462	-0.36%
2006-08-31	0	98.50	98.45	98.50	98.30	99.00	1,403,449	138,241,805	98.501	39.57	39.55	39.57	39.49	39.78	3,493,142	39.575	0.05%
2006-08-30	0	98.45	98.40	98.45	98.20	98.60	2,544,587	250,333,594	98.379	39.55	39.53	39.55	39.45	39.61	6,333,401	39.526	0.10%
2006-08-29	0	98.35	98.25	98.35	98.00	98.90	960,358	94,309,847	98.203	39.51	39.47	39.51	39.37	39.74	2,390,302	39.455	0.41%
2006-08-28	0	97.95	97.90	98.00	97.75	98.25	885,545	86,823,736	98.046	39.35	39.33	39.37	39.27	39.47	2,204,095	39.392	-0.31%
2006-08-25	0	98.25	98.25	98.30	97.85	98.60	1,388,147	136,170,815	98.095	39.47	39.47	39.49	39.31	39.61	3,455,056	39.412	0.56%
2006-08-24	0	97.70	97.65	97.75	97.50	98.15	1,328,512	129,936,100	97.806	39.25	39.23	39.27	39.17	39.43	3,306,627	39.296	-0.36%
2006-08-23	0	98.05	98.05	98.10	97.95	98.40	872,707	85,622,744	98.112	39.39	39.39	39.41	39.35	39.53	2,172,142	39.419	-0.36%
2006-08-22	0	98.40	98.40	98.50	97.95	98.90	849,326	83,420,942	98.220	39.53	39.53	39.57	39.35	39.74	2,113,947	39.462	0.51%
2006-08-21	0	97.90	97.95	98.00	97.80	98.50	2,071,230	202,990,237	98.005	39.33	39.35	39.37	39.29	39.57	5,155,229	39.376	-0.61%
2006-08-18	0	99.60	99.55	99.60	99.55	99.90	1,017,919	101,498,380	99.712	39.57	39.55	39.57	39.55	39.69	2,561,864	39.619	-0.05%
2006-08-17	0	99.65	99.70	99.75	99.50	99.95	736,719	73,524,987	99.801	39.59	39.61	39.63	39.53	39.71	1,854,149	39.654	-0.15%
2006-08-16	0	99.80	99.75	99.80	99.65	100.1	1,957,026	195,511,705	99.902	39.65	39.63	39.65	39.59	39.77	4,925,376	39.695	0.15%
2006-08-15	0	99.65	99.60	99.65	99.45	99.75	558,467	55,609,269	99.575	39.59	39.57	39.59	39.52	39.63	1,405,531	39.565	-0.05%
2006-08-14	0	99.70	99.65	99.70	99.50	99.80	827,025	82,423,422	99.663	39.61	39.59	39.61	39.53	39.65	2,081,428	39.599	0.10%
2006-08-11	0	99.60	99.55	99.60	99.30	99.70	823,046	81,976,928	99.602	39.57	39.55	39.57	39.46	39.61	2,071,414	39.575	0.15%
2006-08-10	0	99.45	99.45	99.55	99.30	99.95	941,885	93,803,148	99.591	39.52	39.52	39.55	39.46	39.71	2,370,504	39.571	-0.40%
2006-08-09	0	99.85	99.75	99.85	99.10	100.0	2,041,543	203,689,389	99.772	39.67	39.63	39.67	39.38	39.73	5,138,085	39.643	0.55%
2006-08-08	0	99.30	99.20	99.25	98.80	99.35	928,529	91,949,170	99.027	39.46	39.42	39.44	39.26	39.48	2,336,890	39.347	0.10%
2006-08-07	0	99.20	99.25	99.30	98.55	99.50	1,251,653	123,996,945	99.067	39.42	39.44	39.46	39.16	39.53	3,150,117	39.363	0.05%
2006-08-04	0	99.15	99.15	99.20	98.90	99.65	1,306,496	129,725,431	99.293	39.40	39.40	39.42	39.30	39.59	3,288,144	39.452	-0.15%
2006-08-03	0	99.30	99.25	99.30	99.10	99.50	960,729	95,347,698	99.245	39.46	39.44	39.46	39.38	39.53	2,417,930	39.434	0.15%
2006-08-02	0	99.15	99.15	99.20	99.05	99.85	1,868,660	185,918,610	99.493	39.40	39.40	39.42	39.36	39.67	4,702,979	39.532	0.05%
2006-08-01	0	99.10	99.00	99.05	98.85	99.30	1,056,839	104,650,003	99.022	39.38	39.34	39.36	39.28	39.46	2,659,816	39.345	-0.20%
2006-07-31	0	99.30	99.20	99.30	99.05	99.50	915,542	90,845,966	99.226	39.46	39.42	39.46	39.36	39.53	2,304,205	39.426	0.25%
2006-07-28	0	99.05	99.00	99.05	98.35	99.20	1,512,065	149,791,433	99.064	39.36	39.34	39.36	39.08	39.42	3,805,513	39.362	-0.05%
2006-07-27	0	99.10	99.10	99.15	98.10	99.15	1,355,490	134,236,668	99.032	39.38	39.38	39.40	38.98	39.40	3,411,451	39.349	0.30%
2006-07-26	0	98.80	98.80	98.85	98.70	99.00	873,497	86,373,802	98.883	39.26	39.26	39.28	39.22	39.34	2,198,387	39.290	-0.15%
2006-07-25	0	98.95	98.85	99.05	98.20	99.40	2,456,625	243,374,274	99.069	39.32	39.28	39.36	39.02	39.50	6,182,749	39.363	0.20%
2006-07-24	0	98.75	98.70	98.75	98.00	99.00	926,500	91,430,149	98.683	39.24	39.22	39.24	38.94	39.34	2,331,783	39.210	0.25%
2006-07-21	0	98.50	98.45	98.50	98.35	98.60	680,224	66,997,167	98.493	39.14	39.12	39.14	39.08	39.18	1,711,964	39.135	-0.15%
2006-07-20	0	98.65	98.60	98.65	98.00	98.90	1,372,521	135,433,001	98.675	39.20	39.18	39.20	38.94	39.30	3,454,314	39.207	0.87%
2006-07-19	0	97.80	97.95	98.00	97.65	98.50	358,999	35,272,798	98.253	38.86	38.92	38.94	38.80	39.14	903,516	39.039	-0.15%
2006-07-18	0	97.95	97.70	98.00	97.45	98.50	541,634	52,958,001	97.775	38.92	38.82	38.94	38.72	39.14	1,363,166	38.849	0.10%
2006-07-17	0	97.85	97.85	97.90	97.00	98.30	705,891	68,948,144	97.675	38.88	38.88	38.90	38.54	39.06	1,776,562	38.810	-0.46%
2006-07-14	0	98.30	98.20	98.40	97.95	98.40	1,349,659	132,457,116	98.141	39.06	39.02	39.10	38.92	39.10	3,396,775	38.995	-0.46%
2006-07-13	0	98.75	98.80	98.85	98.00	99.45	883,870	87,235,306	98.697	39.24	39.26	39.28	38.94	39.52	2,224,494	39.216	-0.45%
2006-07-12	0	99.20	99.00	99.20	98.50	99.50	423,037	41,882,899	99.005	39.42	39.34	39.42	39.14	39.53	1,064,685	39.338	0.15%
2006-07-11	0	99.05	99.10	99.20	98.70	99.55	764,740	75,822,333	99.148	39.36	39.38	39.42	39.22	39.55	1,924,671	39.395	-0.10%
2006-07-10	0	99.15	99.10	99.15	98.55	99.55	1,546,180	153,367,518	99.191	39.40	39.38	39.40	39.16	39.55	3,891,373	39.412	0.30%
2006-07-07	0	98.85	98.80	98.90	98.60	98.95	542,369	53,566,354	98.764	39.28	39.26	39.30	39.18	39.32	1,365,016	39.242	0.10%
2006-07-06	0	98.75	98.70	98.75	98.25	99.20	1,034,921	102,202,122	98.754	39.24	39.22	39.24	39.04	39.42	2,604,654	39.238	0.15%
2006-07-05	0	98.60	98.55	98.60	98.40	99.00	364,757	36,043,673	98.816	39.18	39.16	39.18	39.10	39.34	918,008	39.263	-0.30%
2006-07-04	0	98.90	98.85	98.90	98.60	98.95	1,561,958	154,362,722	98.826	39.30	39.28	39.30	39.18	39.32	3,931,082	39.267	0.25%
2006-07-03	0	98.65	98.60	98.65	98.15	99.00	909,466	89,661,437	98.587	39.20	39.18	39.20	39.00	39.34	2,288,913	39.172	0.15%
2006-06-30	0	98.50	98.55	98.60	98.00	98.95	3,383,964	333,088,102	98.431	39.14	39.16	39.18	38.94	39.32	8,516,644	39.110	1.08%
2006-06-29	0	97.45	97.30	97.45	97.30	99.15	1,091,150	106,736,312	97.820	38.72	38.66	38.72	38.66	39.40	2,746,169	38.867	0.36%
2006-06-28	0	97.10	96.90	97.10	96.25	97.30	873,100	84,405,740	96.674	38.58	38.50	38.58	38.24	38.66	2,197,388	38.412	-0.26%
2006-06-27	0	97.35	97.30	97.35	97.10	97.60	1,640,280	159,808,378	97.427	38.68	38.66	38.68	38.58	38.78	4,128,200	38.711	0.10%
2006-06-26	0	97.25	97.10	97.15	97.00	97.60	1,192,111	115,937,586	97.254	38.64	38.58	38.60	38.54	38.78	3,000,264	38.642	0.10%
2006-06-23	0	97.15	97.10	97.15	96.45	97.60	891,650	86,566,733	97.086	38.60	38.58	38.60	38.32	38.78	2,244,074	38.576	0.15%
2006-06-22	0	97.00	96.90	97.00	96.80	97.45	2,458,005	238,753,479	97.133	38.54	38.50	38.54	38.46	38.72	6,186,222	38.594	0.99%
2006-06-21	0	96.05	96.00	96.10	95.45	96.45	1,100,733	105,652,745	95.984	38.16	38.14	38.18	37.93	38.32	2,770,287	38.138	0.05%
2006-06-20	0	96.00	95.90	95.95	95.80	97.00	1,674,943	160,840,542	96.027	38.14	38.10	38.12	38.06	38.54	4,215,439	38.155	-0.52%
2006-06-19	0	96.50	96.40	96.50	96.20	96.50	2,440,536	235,234,089	96.386	38.34	38.30	38.34	38.22	38.34	6,142,257	38.298	0.05%
2006-06-16	0	96.45	96.45	96.50	96.00	96.50	1,310,553	126,122,648	96.236	38.32	38.32	38.34	38.14	38.34	3,298,355	38.238	1.85%
2006-06-15	0	94.70	94.70	94.85	94.30	95.30	1,535,847	145,518,147	94.748	37.63	37.63	37.69	37.47	37.87	3,865,367	37.647	0.53%
2006-06-14	0	94.20	94.20	94.35	94.00	95.65	2,645,089	251,149,058	94.949	37.43	37.43	37.49	37.35	38.01	6,657,069	37.727	-0.11%
2006-06-13	0	94.30	94.35	94.40	94.30	96.00	2,890,056	274,439,360	94.960	37.47	37.49	37.51	37.47	38.14	7,273,594	37.731	-1.77%
2006-06-12	0	96.00	95.95	96.00	95.65	96.45	1,085,328	104,137,989	95.951	38.14	38.12	38.14	38.01	38.32	2,731,516	38.125	0.21%
2006-06-09	0	95.80	95.60	95.70	94.80	95.90	1,445,106	137,760,074	95.329	38.06	37.99	38.02	37.67	38.10	3,636,993	37.877	0.47%
2006-06-08	0	95.35	94.95	95.00	94.40	96.05	4,840,568	460,973,668	95.231	37.89	37.73	37.75	37.51	38.16	12,182,575	37.839	-0.73%
2006-06-07	0	96.05	96.05	96.10	96.00	96.50	1,957,425	188,411,520	96.255	38.16	38.16	38.18	38.14	38.34	4,926,380	38.245	-0.57%
2006-06-06	0	96.60	96.45	96.60	96.20	96.80	2,632,501	253,675,097	96.363	38.38	38.32	38.38	38.22	38.46	6,625,388	38.288	-0.21%
2006-06-05	0	96.80	96.75	96.80	96.60	97.00	2,249,032	217,538,670	96.725	38.46	38.44	38.46	38.38	38.54	5,660,286	38.432	0.21%
2006-06-02	0	96.60	96.65	96.70	96.35	96.80	3,174,213	306,536,601	96.571	38.38	38.40	38.42	38.28	38.46	7,988,750	38.371	0.00%
2006-06-01	0	96.60	96.55	96.60	96.15	98.90	2,089,063	203,034,276	97.189	38.38	38.36	38.38	38.20	39.30	5,257,682	38.617	-0.87%
2006-05-30	0	97.45	97.30	97.35	97.20	97.95	1,641,784	160,088,138	97.509	38.72	38.66	38.68	38.62	38.92	4,131,986	38.744	-0.41%
2006-05-29	0	97.85	97.85	97.90	97.40	98.25	792,255	77,581,578	97.925	38.88	38.88	38.90	38.70	39.04	1,993,920	38.909	-0.05%
2006-05-26	0	97.90	97.80	97.85	97.50	98.20	2,482,594	242,761,931	97.786	38.90	38.86	38.88	38.74	39.02	6,248,107	38.854	0.62%
2006-05-25	0	97.30	97.20	97.30	96.60	97.80	2,231,989	216,563,955	97.027	38.66	38.62	38.66	38.38	38.86	5,617,393	38.552	-0.05%
2006-05-24	0	97.35	97.35	97.40	97.20	97.80	2,381,943	232,096,784	97.440	38.68	38.68	38.70	38.62	38.86	5,994,792	38.716	-0.46%
2006-05-23	0	98.90	98.85	98.90	98.55	99.30	1,924,640	190,168,228	98.807	38.86	38.84	38.86	38.72	39.02	4,898,349	38.823	0.10%
2006-05-22	0	98.80	98.80	98.90	98.40	99.80	3,175,171	314,863,377	99.164	38.82	38.82	38.86	38.66	39.21	8,081,041	38.963	-0.90%
2006-05-19	0	99.70	99.65	99.70	99.50	99.95	1,704,809	169,999,301	99.718	39.17	39.15	39.17	39.10	39.27	4,338,863	39.181	-0.05%
2006-05-18	0	99.75	99.75	99.85	99.50	100.0	3,327,706	331,763,710	99.697	39.19	39.19	39.23	39.10	39.29	8,469,254	39.173	-0.35%
2006-05-17	0	100.1	100.0	100.1	99.80	100.3	2,910,581	290,979,650	99.973	39.33	39.29	39.33	39.21	39.41	7,407,640	39.281	0.00%
2006-05-16	0	100.1	100.0	100.1	99.85	100.3	3,007,440	300,783,297	100.01	39.33	39.29	39.33	39.23	39.41	7,654,154	39.297	-0.20%
2006-05-15	0	100.3	100.2	100.3	99.90	100.4	3,305,915	331,019,909	100.13	39.41	39.37	39.41	39.25	39.45	8,413,794	39.343	-0.30%
2006-05-12	0	100.6	100.5	100.6	100.2	101.0	3,047,266	306,525,083	100.59	39.53	39.49	39.53	39.37	39.68	7,755,514	39.524	-0.40%
2006-05-11	0	101.0	100.9	101.0	100.8	101.2	2,043,085	206,362,556	101.01	39.68	39.65	39.68	39.61	39.76	5,199,800	39.687	-0.20%
2006-05-10	0	101.2	101.0	101.2	100.9	101.4	1,633,824	165,106,069	101.05	39.76	39.68	39.76	39.65	39.84	4,158,201	39.706	0.10%
2006-05-09	0	101.1	101.0	101.1	100.8	101.5	2,434,409	246,290,985	101.17	39.72	39.68	39.72	39.61	39.88	6,195,748	39.752	-0.49%
2006-05-08	0	101.6	101.5	101.6	101.1	101.6	3,509,705	355,797,689	101.38	39.92	39.88	39.92	39.72	39.92	8,932,455	39.832	0.49%
2006-05-04	0	101.1	101.0	101.1	100.8	101.1	1,795,641	181,310,768	100.97	39.72	39.68	39.72	39.61	39.72	4,570,037	39.674	0.10%
2006-05-03	0	101.0	100.9	101.0	100.8	101.5	3,993,331	403,201,433	100.97	39.68	39.65	39.68	39.61	39.88	10,163,318	39.672	0.30%
2006-05-02	0	100.7	100.6	100.7	100.3	100.9	1,781,128	179,288,266	100.66	39.57	39.53	39.57	39.41	39.65	4,533,100	39.551	0.30%
2006-04-28	0	100.4	100.3	100.5	99.90	100.7	2,136,832	214,614,792	100.44	39.45	39.41	39.49	39.25	39.57	5,438,393	39.463	-0.50%
2006-04-27	0	100.9	100.7	100.8	100.0	101.0	4,297,237	432,563,004	100.66	39.65	39.57	39.61	39.29	39.68	10,936,781	39.551	0.70%
2006-04-26	0	100.2	100.1	100.2	99.95	100.5	1,669,580	167,267,525	100.19	39.37	39.33	39.37	39.27	39.49	4,249,203	39.364	0.10%
2006-04-25	0	100.1	100.1	100.2	99.95	100.3	2,983,229	298,568,818	100.08	39.33	39.33	39.37	39.27	39.41	7,592,535	39.324	0.00%
2006-04-24	0	100.1	100.1	100.2	100.0	100.3	1,236,689	123,880,906	100.17	39.33	39.33	39.37	39.29	39.41	3,147,464	39.359	-0.30%
2006-04-21	0	100.4	100.2	100.5	100.1	100.5	2,621,886	262,821,911	100.24	39.45	39.37	39.49	39.33	39.49	6,672,891	39.387	0.20%
2006-04-20	0	100.2	100.1	100.2	100.0	100.6	2,291,899	229,719,895	100.23	39.37	39.33	39.37	39.29	39.53	5,833,050	39.382	-0.20%
2006-04-19	0	100.4	100.3	100.4	100.1	100.5	2,543,429	254,874,728	100.21	39.45	39.41	39.45	39.33	39.49	6,473,212	39.374	-0.20%
2006-04-18	0	100.6	100.7	100.9	100.1	100.9	2,145,144	215,251,056	100.34	39.53	39.57	39.65	39.33	39.65	5,459,548	39.427	0.30%
2006-04-13	0	100.3	100.1	100.3	99.90	100.3	2,538,261	253,937,953	100.04	39.41	39.33	39.41	39.25	39.41	6,460,059	39.309	0.20%
2006-04-12	0	100.1	100.0	100.2	99.95	100.3	1,426,207	142,696,884	100.05	39.33	39.29	39.37	39.27	39.41	3,629,801	39.313	-0.30%
2006-04-11	0	100.4	100.3	100.5	100.0	100.5	738,288	73,994,576	100.22	39.45	39.41	39.49	39.29	39.49	1,878,997	39.380	0.00%
2006-04-10	0	100.4	100.4	100.5	100.0	100.5	2,097,543	210,186,394	100.21	39.45	39.45	39.49	39.29	39.49	5,338,400	39.373	0.20%
2006-04-07	0	100.2	100.1	100.2	100.1	100.6	1,739,915	174,553,764	100.32	39.37	39.33	39.37	39.33	39.53	4,428,210	39.419	-0.40%
2006-04-06	0	100.6	100.7	100.8	100.0	100.7	3,230,848	324,245,375	100.36	39.53	39.57	39.61	39.29	39.57	8,222,743	39.433	0.10%
2006-04-04	0	100.5	100.5	100.6	99.95	101.0	1,201,199	120,388,997	100.22	39.49	39.49	39.53	39.27	39.68	3,057,139	39.380	-0.10%
2006-04-03	0	100.6	100.5	100.6	99.85	100.7	2,431,391	243,752,046	100.25	39.53	39.49	39.53	39.23	39.57	6,188,067	39.391	0.65%
2006-03-31	0	99.95	99.90	99.95	99.90	100.6	1,704,615	170,401,837	99.965	39.27	39.25	39.27	39.25	39.53	4,338,369	39.278	-0.05%
2006-03-30	0	100.0	100.0	100.1	99.90	100.5	1,412,012	141,357,364	100.11	39.29	39.29	39.33	39.25	39.49	3,593,673	39.335	0.10%
2006-03-29	0	99.90	99.90	99.95	99.80	100.2	2,500,519	249,714,262	99.865	39.25	39.25	39.27	39.21	39.37	6,364,003	39.239	-0.40%
2006-03-28	0	100.3	100.2	100.3	99.90	100.4	3,290,793	329,163,324	100.03	39.41	39.37	39.41	39.25	39.45	8,375,308	39.302	0.00%
2006-03-27	0	100.3	100.2	100.3	100.0	101.0	1,483,208	148,662,876	100.23	39.41	39.37	39.41	39.29	39.68	3,774,872	39.382	0.20%
2006-03-24	0	100.1	100.0	100.1	99.80	100.5	2,014,711	201,486,761	100.01	39.33	39.29	39.33	39.21	39.49	5,127,586	39.295	-0.30%
2006-03-23	0	100.4	100.4	100.5	100.1	100.6	1,112,128	111,558,110	100.31	39.45	39.45	39.49	39.33	39.53	2,830,447	39.414	0.10%
2006-03-22	0	100.3	100.2	100.3	100.1	100.6	2,625,942	263,310,790	100.27	39.41	39.37	39.41	39.33	39.53	6,683,214	39.399	-0.30%
2006-03-21	0	100.6	100.6	100.7	100.2	100.8	1,315,601	132,220,866	100.50	39.53	39.53	39.57	39.37	39.61	3,348,300	39.489	-0.10%
2006-03-20	0	100.7	100.7	100.9	100.3	101.5	1,662,514	167,511,503	100.76	39.57	39.57	39.65	39.41	39.88	4,231,219	39.589	0.40%
2006-03-17	0	100.3	100.2	100.3	100.1	101.3	2,302,210	231,213,657	100.43	39.41	39.37	39.41	39.33	39.80	5,859,292	39.461	-0.30%
2006-03-16	0	102.5	102.5	102.6	102.1	102.7	1,482,555	151,807,315	102.40	39.53	39.53	39.57	39.37	39.60	3,844,474	39.487	0.20%
2006-03-15	0	102.3	102.3	102.5	102.1	102.6	1,653,223	169,184,002	102.34	39.45	39.45	39.53	39.37	39.57	4,287,040	39.464	0.20%
2006-03-14	0	102.1	102.1	102.2	101.9	102.5	1,528,479	156,009,491	102.07	39.37	39.37	39.41	39.30	39.53	3,963,561	39.361	-0.20%
2006-03-13	0	102.3	102.2	102.3	102.1	102.5	1,055,322	107,916,027	102.26	39.45	39.41	39.45	39.37	39.53	2,736,598	39.434	0.10%
2006-03-10	0	102.2	102.1	102.2	102.0	102.3	1,613,114	164,737,890	102.12	39.41	39.37	39.41	39.33	39.45	4,183,032	39.382	-0.10%
2006-03-09	0	102.3	102.3	102.4	102.0	102.5	2,384,024	243,671,616	102.21	39.45	39.45	39.49	39.33	39.53	6,182,110	39.416	-0.10%
2006-03-08	0	102.4	102.3	102.5	102.0	102.6	2,419,244	247,493,152	102.30	39.49	39.45	39.53	39.33	39.57	6,273,440	39.451	-0.29%
2006-03-07	0	102.7	102.7	102.8	102.1	103.4	5,063,193	520,134,392	102.73	39.60	39.60	39.64	39.37	39.87	13,129,572	39.615	-0.68%
2006-03-06	0	103.4	103.4	103.5	102.9	103.5	2,242,954	231,671,132	103.29	39.87	39.87	39.91	39.68	39.91	5,816,295	39.831	0.49%
2006-03-03	0	102.9	102.7	102.8	102.7	104.0	1,232,504	127,513,583	103.46	39.68	39.60	39.64	39.60	40.11	3,196,056	39.897	-0.58%
2006-03-02	0	103.5	103.5	103.6	103.3	104.0	1,186,825	122,870,316	103.53	39.91	39.91	39.95	39.84	40.11	3,077,604	39.924	0.00%
2006-03-01	0	103.5	103.4	103.5	103.1	103.7	1,933,187	199,966,424	103.44	39.91	39.87	39.91	39.76	39.99	5,013,026	39.889	-0.38%
2006-02-28	0	103.9	103.8	103.9	103.6	104.2	2,413,403	250,602,990	103.84	40.07	40.03	40.07	39.95	40.18	6,258,294	40.043	0.19%
2006-02-27	0	103.7	103.6	103.7	103.3	104.4	3,494,624	363,473,288	104.01	39.99	39.95	39.99	39.84	40.26	9,062,052	40.109	0.48%
2006-02-24	0	103.2	103.2	103.3	103.2	103.6	1,266,204	130,880,159	103.36	39.80	39.80	39.84	39.80	39.95	3,283,445	39.861	0.00%
2006-02-23	0	103.2	103.1	103.2	102.5	103.4	2,795,000	288,075,421	103.07	39.80	39.76	39.80	39.53	39.87	7,247,828	39.746	0.58%
2006-02-22	0	102.6	102.5	102.6	102.4	102.9	916,402	93,949,106	102.52	39.57	39.53	39.57	39.49	39.68	2,376,359	39.535	-0.10%
2006-02-21	0	102.7	102.6	102.7	102.3	102.8	2,048,830	210,109,988	102.55	39.60	39.57	39.60	39.45	39.64	5,312,905	39.547	0.00%
2006-02-20	0	102.7	102.6	102.7	102.5	103.3	1,913,028	196,635,225	102.79	39.60	39.57	39.60	39.53	39.84	4,960,751	39.638	0.20%
2006-02-17	0	102.5	102.5	102.6	102.1	102.7	1,547,040	158,363,777	102.37	39.53	39.53	39.57	39.37	39.60	4,011,692	39.476	-0.10%
2006-02-16	0	102.6	102.5	102.6	102.3	103.0	1,415,396	145,077,426	102.50	39.57	39.53	39.57	39.45	39.72	3,670,321	39.527	-0.10%
2006-02-15	0	102.7	102.6	102.7	102.3	102.9	1,681,789	172,391,873	102.51	39.60	39.57	39.60	39.45	39.68	4,361,116	39.529	0.10%
2006-02-14	0	102.6	102.6	102.7	102.1	102.7	1,857,248	190,499,293	102.57	39.57	39.57	39.60	39.37	39.60	4,816,105	39.555	0.69%
2006-02-13	0	101.9	101.7	101.8	101.7	102.5	2,739,254	279,812,024	102.15	39.30	39.22	39.26	39.22	39.53	7,103,271	39.392	-0.59%
2006-02-10	0	102.5	102.4	102.5	102.0	102.6	1,931,619	197,543,681	102.27	39.53	39.49	39.53	39.33	39.57	5,008,960	39.438	0.10%
2006-02-09	0	102.4	102.3	102.4	102.2	102.6	816,496	83,621,945	102.42	39.49	39.45	39.49	39.41	39.57	2,117,289	39.495	0.00%
2006-02-08	0	102.4	102.3	102.4	102.0	102.5	1,537,571	157,202,050	102.24	39.49	39.45	39.49	39.33	39.53	3,987,138	39.427	-0.19%
2006-02-07	0	102.6	102.5	102.7	102.0	102.9	2,062,201	210,996,002	102.32	39.57	39.53	39.60	39.33	39.68	5,347,577	39.456	-0.19%
2006-02-06	0	102.8	102.8	102.9	101.8	103.0	1,139,709	116,698,809	102.39	39.64	39.64	39.68	39.26	39.72	2,955,426	39.486	0.29%
2006-02-03	0	102.5	102.4	102.5	102.0	103.3	2,818,589	288,464,285	102.34	39.53	39.49	39.53	39.33	39.84	7,308,998	39.467	-0.58%
2006-02-02	0	103.1	103.1	103.2	102.9	103.5	1,539,415	158,828,895	103.17	39.76	39.76	39.80	39.68	39.91	3,991,920	39.788	-0.39%
2006-02-01	0	103.5	103.3	103.5	102.8	103.7	1,995,140	206,085,317	103.29	39.91	39.84	39.91	39.64	39.99	5,173,679	39.833	0.00%
2006-01-27	0	103.5	103.4	103.5	103.0	103.7	2,035,090	210,468,171	103.42	39.91	39.87	39.91	39.72	39.99	5,277,275	39.882	0.49%
2006-01-26	0	103.0	102.8	103.0	102.7	103.1	1,326,621	136,493,160	102.89	39.72	39.64	39.72	39.60	39.76	3,440,115	39.677	0.10%
2006-01-25	0	102.9	102.8	103.0	102.5	103.2	885,367	90,995,621	102.78	39.68	39.64	39.72	39.53	39.80	2,295,881	39.634	-0.10%
2006-01-24	0	103.0	102.9	103.0	102.5	103.1	959,444	98,665,984	102.84	39.72	39.68	39.72	39.53	39.76	2,487,973	39.657	0.00%
2006-01-23	0	103.0	102.8	103.0	102.2	103.1	1,641,929	168,463,777	102.60	39.72	39.64	39.72	39.41	39.76	4,257,753	39.566	-0.39%
2006-01-20	0	103.4	103.2	103.5	102.8	104.0	1,340,763	138,423,953	103.24	39.87	39.80	39.91	39.64	40.11	3,476,787	39.814	-0.10%
2006-01-19	0	103.5	103.3	103.5	102.8	103.8	2,654,484	274,387,977	103.37	39.91	39.84	39.91	39.64	40.03	6,883,451	39.862	0.58%
2006-01-18	0	102.9	102.8	102.9	102.4	103.3	3,174,891	326,681,341	102.90	39.68	39.64	39.68	39.49	39.84	8,232,939	39.680	-0.19%
2006-01-17	0	103.1	103.1	103.2	101.8	103.8	2,853,998	294,436,864	103.17	39.76	39.76	39.80	39.26	40.03	7,400,819	39.784	-0.67%
2006-01-16	0	103.8	103.7	103.8	103.4	104.0	1,453,949	150,611,601	103.59	40.03	39.99	40.03	39.87	40.11	3,770,294	39.947	-0.10%
2006-01-13	0	103.9	103.8	103.9	103.5	104.0	1,607,780	166,928,463	103.83	40.07	40.03	40.07	39.91	40.11	4,169,200	40.038	0.10%
2006-01-12	0	103.8	103.6	103.8	103.4	104.2	2,210,827	229,317,951	103.72	40.03	39.95	40.03	39.87	40.18	5,732,986	40.000	0.39%
2006-01-11	0	103.4	103.3	103.4	102.7	103.8	2,193,412	226,800,163	103.40	39.87	39.84	39.87	39.60	40.03	5,687,826	39.875	0.19%
2006-01-10	0	103.2	103.2	103.3	102.5	103.4	2,984,425	309,651,289	103.76	39.80	39.80	39.84	39.53	39.87	7,739,034	40.012	0.00%
2006-01-09	0	103.2	103.1	103.2	102.5	103.4	2,789,985	287,087,316	102.90	39.80	39.76	39.80	39.53	39.87	7,234,824	39.681	0.88%
2006-01-06	0	102.3	102.3	102.5	102.1	103.0	1,841,616	188,670,295	102.45	39.45	39.45	39.53	39.37	39.72	4,775,570	39.507	-0.39%
2006-01-05	0	102.7	102.6	102.7	102.3	103.2	4,094,354	419,607,244	102.48	39.60	39.57	39.60	39.45	39.80	10,617,236	39.521	0.49%
2006-01-04	0	102.2	102.1	102.2	101.3	102.2	2,176,761	221,734,937	101.86	39.41	39.37	39.41	39.06	39.41	5,644,648	39.282	0.89%
2006-01-03	0	101.3	101.2	101.3	101.1	101.5	1,611,015	163,155,601	101.28	39.06	39.03	39.06	38.99	39.14	4,177,589	39.055	0.10%
2005-12-30	0	101.2	101.3	101.4	101.2	102.1	2,925,795	297,392,885	101.65	39.03	39.06	39.10	39.03	39.37	7,586,998	39.198	-0.88%
2005-12-29	0	102.1	102.0	102.1	102.0	102.7	1,890,479	193,645,308	102.43	39.37	39.33	39.37	39.33	39.60	4,902,278	39.501	-0.20%
2005-12-28	0	102.3	102.1	102.3	102.0	102.5	947,621	96,898,232	102.25	39.45	39.37	39.45	39.33	39.53	2,457,315	39.433	0.00%
2005-12-23	0	102.3	102.2	102.4	102.3	102.6	624,718	64,010,249	102.46	39.45	39.41	39.49	39.45	39.57	1,619,982	39.513	-0.10%
2005-12-22	0	102.4	102.3	102.4	102.0	102.5	840,260	86,026,514	102.38	39.49	39.45	39.49	39.33	39.53	2,178,912	39.481	-0.10%
2005-12-21	0	102.5	102.4	102.6	102.4	103.0	1,234,096	126,565,503	102.56	39.53	39.49	39.57	39.49	39.72	3,200,185	39.549	0.10%
2005-12-20	0	102.4	102.3	102.4	102.2	102.8	1,010,638	103,616,813	102.53	39.49	39.45	39.49	39.41	39.64	2,620,727	39.537	0.00%
2005-12-19	0	102.4	102.3	102.4	102.1	102.7	1,866,086	191,551,772	102.65	39.49	39.45	39.49	39.37	39.60	4,839,024	39.585	0.39%
2005-12-16	0	103.1	103.0	103.1	102.7	103.2	1,291,629	132,928,758	102.92	39.33	39.30	39.33	39.18	39.37	3,385,497	39.264	0.19%
2005-12-15	0	102.9	102.9	103.1	102.6	103.5	1,314,859	135,444,221	103.01	39.26	39.26	39.33	39.14	39.49	3,446,385	39.300	0.29%
2005-12-14	0	102.6	102.5	102.8	102.4	103.3	979,485	100,485,380	102.59	39.14	39.11	39.22	39.07	39.41	2,567,334	39.140	0.00%
2005-12-13	0	102.6	102.6	102.7	102.4	102.8	1,125,563	115,471,856	102.59	39.14	39.14	39.18	39.07	39.22	2,950,220	39.140	-0.10%
2005-12-12	0	102.7	102.6	102.7	102.5	103.7	1,234,553	126,922,264	102.81	39.18	39.14	39.18	39.11	39.56	3,235,894	39.223	0.29%
2005-12-09	0	102.4	102.3	102.4	102.1	102.8	913,595	93,551,530	102.40	39.07	39.03	39.07	38.95	39.22	2,394,629	39.067	0.00%
2005-12-08	0	102.4	102.3	102.5	102.3	103.7	1,938,870	198,963,258	102.62	39.07	39.03	39.11	39.03	39.56	5,081,984	39.151	-0.68%
2005-12-07	0	103.1	103.1	103.2	102.7	103.7	1,609,280	165,782,456	103.02	39.33	39.33	39.37	39.18	39.56	4,218,093	39.303	0.39%
2005-12-06	0	102.7	102.6	102.7	102.5	103.3	1,497,890	154,051,147	102.85	39.18	39.14	39.18	39.11	39.41	3,926,128	39.237	-0.39%
2005-12-05	0	103.1	103.0	103.1	102.9	103.2	864,520	89,100,939	103.06	39.33	39.30	39.33	39.26	39.37	2,265,999	39.321	0.00%
2005-12-02	0	103.1	103.0	103.1	102.5	103.2	1,517,989	156,312,987	102.97	39.33	39.30	39.33	39.11	39.37	3,978,810	39.286	0.39%
2005-12-01	0	102.7	102.7	102.9	102.1	103.0	1,815,379	186,259,640	102.60	39.18	39.18	39.26	38.95	39.30	4,758,301	39.144	0.10%
2005-11-30	0	102.6	102.6	102.7	102.5	103.2	2,796,247	287,328,779	102.76	39.14	39.14	39.18	39.11	39.37	7,329,260	39.203	-0.58%
2005-11-29	0	103.2	103.2	103.3	102.9	103.4	1,013,311	104,447,720	103.08	39.37	39.37	39.41	39.26	39.45	2,655,996	39.325	-0.29%
2005-11-28	0	103.5	103.4	103.5	103.2	103.6	1,089,459	112,594,899	103.35	39.49	39.45	39.49	39.37	39.53	2,855,588	39.430	0.10%
2005-11-25	0	103.4	103.4	103.6	103.3	103.6	562,625	58,217,955	103.48	39.45	39.45	39.53	39.41	39.53	1,474,700	39.478	-0.19%
2005-11-24	0	103.6	103.5	103.6	103.4	103.8	813,442	84,232,019	103.55	39.53	39.49	39.53	39.45	39.60	2,132,118	39.506	0.00%
2005-11-23	0	103.6	103.6	103.7	103.2	103.8	1,209,149	125,300,339	103.63	39.53	39.53	39.56	39.37	39.60	3,169,308	39.536	0.39%
2005-11-22	0	103.2	103.1	103.2	102.8	103.2	387,423	39,902,878	103.00	39.37	39.33	39.37	39.22	39.37	1,015,477	39.295	-0.10%
2005-11-21	0	103.3	103.2	103.3	103.0	103.3	1,107,922	114,275,978	103.14	39.41	39.37	39.41	39.30	39.41	2,903,981	39.351	0.19%
2005-11-18	0	103.1	103.1	103.2	102.9	103.5	2,072,940	214,033,068	103.25	39.33	39.33	39.37	39.26	39.49	5,433,395	39.392	0.29%
2005-11-17	0	102.8	102.6	102.7	102.0	103.2	1,783,233	182,420,327	102.30	39.22	39.14	39.18	38.91	39.37	4,674,043	39.028	0.29%
2005-11-16	0	102.5	102.4	102.5	101.8	102.5	792,881	81,101,136	102.29	39.11	39.07	39.11	38.84	39.11	2,078,225	39.024	0.00%
2005-11-15	0	102.5	102.4	102.5	101.9	102.6	834,709	85,419,221	102.33	39.11	39.07	39.11	38.88	39.14	2,187,861	39.042	-0.10%
2005-11-14	0	102.6	102.6	102.7	101.9	103.6	1,260,492	129,393,226	102.65	39.14	39.14	39.18	38.88	39.53	3,303,883	39.164	-0.19%
2005-11-11	0	102.8	102.7	102.9	102.2	103.9	1,135,281	116,923,038	102.99	39.22	39.18	39.26	38.99	39.64	2,975,692	39.293	0.69%
2005-11-10	0	102.1	102.1	102.2	102.0	102.4	640,579	65,435,083	102.15	38.95	38.95	38.99	38.91	39.07	1,679,025	38.972	0.20%
2005-11-09	0	101.9	101.8	101.9	101.2	102.2	1,860,291	189,357,482	101.79	38.88	38.84	38.88	38.61	38.99	4,876,020	38.834	0.69%
2005-11-08	0	101.2	101.2	101.3	101.0	102.0	540,700	54,709,008	101.18	38.61	38.61	38.65	38.53	38.91	1,417,232	38.603	0.10%
2005-11-07	0	101.1	101.1	101.2	100.8	101.7	1,817,685	183,743,973	101.09	38.57	38.57	38.61	38.46	38.80	4,764,345	38.566	-0.59%
2005-11-04	0	101.7	101.6	101.7	101.6	102.0	908,510	92,373,345	101.68	38.80	38.76	38.80	38.76	38.91	2,381,301	38.791	0.00%
2005-11-03	0	101.7	101.6	101.7	101.4	101.9	1,094,129	111,266,788	101.69	38.80	38.76	38.80	38.69	38.88	2,867,828	38.798	0.30%
2005-11-02	0	101.4	101.4	101.5	101.2	101.8	1,399,900	142,149,500	101.54	38.69	38.69	38.72	38.61	38.84	3,669,286	38.740	0.00%
2005-11-01	0	101.4	101.2	101.4	100.8	101.4	1,588,328	160,745,219	101.20	38.69	38.61	38.69	38.46	38.69	4,163,176	38.611	0.90%
2005-10-31	0	100.5	100.4	100.5	100.0	100.8	1,887,763	189,430,104	100.35	38.34	38.30	38.34	38.15	38.46	4,948,027	38.284	0.50%
2005-10-28	0	100.0	99.95	100.0	99.80	100.3	1,739,857	173,863,684	99.930	38.15	38.13	38.15	38.08	38.27	4,560,350	38.125	-0.30%
2005-10-27	0	100.3	100.3	100.4	100.1	100.6	1,982,086	198,814,251	100.31	38.27	38.27	38.30	38.19	38.38	5,195,258	38.268	-0.30%
2005-10-26	0	100.6	100.6	100.7	100.2	100.7	1,168,217	117,306,701	100.42	38.38	38.38	38.42	38.23	38.42	3,062,021	38.310	0.10%
2005-10-25	0	100.5	100.4	100.6	100.5	101.1	1,079,500	108,663,290	100.66	38.34	38.30	38.38	38.34	38.57	2,829,484	38.404	0.20%
2005-10-24	0	100.3	100.2	100.3	100.1	100.6	1,575,772	157,922,870	100.22	38.27	38.23	38.27	38.19	38.38	4,130,265	38.236	-0.10%
2005-10-21	0	100.4	100.4	100.5	99.90	100.6	3,023,924	303,177,084	100.26	38.30	38.30	38.34	38.11	38.38	7,926,025	38.251	-0.20%
2005-10-20	0	100.6	100.4	100.6	100.1	101.3	2,981,483	299,461,674	100.44	38.38	38.30	38.38	38.19	38.65	7,814,783	38.320	0.50%
2005-10-19	0	100.1	100.0	100.1	100.0	100.9	3,352,594	336,336,490	100.32	38.19	38.15	38.19	38.15	38.50	8,787,504	38.274	-1.09%
2005-10-18	0	101.2	101.1	101.2	101.0	101.3	1,239,717	125,363,736	101.12	38.61	38.57	38.61	38.53	38.65	3,249,430	38.580	0.00%
2005-10-17	0	101.2	101.0	101.1	100.8	101.5	2,185,346	220,926,056	101.09	38.61	38.53	38.57	38.46	38.72	5,728,024	38.569	0.20%
2005-10-14	0	101.0	100.9	101.0	100.9	101.3	1,967,451	198,830,090	101.06	38.53	38.50	38.53	38.50	38.65	5,156,898	38.556	-0.30%
2005-10-13	0	101.3	101.3	101.4	101.0	101.6	1,548,560	157,002,649	101.39	38.65	38.65	38.69	38.53	38.76	4,058,940	38.681	0.00%
2005-10-12	0	101.3	101.3	101.4	101.2	102.5	3,706,466	376,938,982	101.70	38.65	38.65	38.69	38.61	39.11	9,715,040	38.800	-1.27%
2005-10-10	0	102.6	102.5	102.6	102.5	102.7	1,225,647	125,714,685	102.57	39.14	39.11	39.14	39.11	39.18	3,212,551	39.132	0.10%
2005-10-07	0	102.5	102.5	102.8	102.5	102.9	2,416,298	248,153,158	102.70	39.11	39.11	39.22	39.11	39.26	6,333,373	39.182	-0.29%
2005-10-06	0	102.8	102.6	102.7	102.7	103.5	3,432,700	353,254,246	102.91	39.22	39.14	39.18	39.18	39.49	8,997,471	39.262	-0.87%
2005-10-05	0	103.7	103.6	103.7	103.5	104.4	2,973,461	308,402,515	103.72	39.56	39.53	39.56	39.49	39.83	7,793,756	39.570	-0.67%
2005-10-04	0	104.4	104.3	104.4	103.9	104.8	2,353,172	245,377,521	104.28	39.83	39.79	39.83	39.64	39.98	6,167,913	39.783	-0.38%
2005-10-03	0	104.8	104.8	104.9	104.0	104.9	1,608,387	168,068,568	104.50	39.98	39.98	40.02	39.68	40.02	4,215,753	39.867	0.48%
2005-09-30	0	104.3	104.2	104.4	103.9	104.5	1,518,688	158,122,561	104.12	39.79	39.75	39.83	39.64	39.87	3,980,642	39.723	0.00%
2005-09-29	0	104.3	104.2	104.4	103.8	104.9	2,229,480	232,545,897	104.30	39.79	39.75	39.83	39.60	40.02	5,843,703	39.794	0.38%
2005-09-28	0	103.9	103.8	103.9	103.5	104.2	1,043,608	108,273,582	103.75	39.64	39.60	39.64	39.49	39.75	2,735,407	39.582	0.10%
2005-09-27	0	103.8	103.8	103.9	103.8	104.7	974,026	101,350,932	104.05	39.60	39.60	39.64	39.60	39.94	2,553,025	39.698	-0.19%
2005-09-26	0	104.0	103.9	104.0	103.7	104.1	1,601,180	166,283,118	103.85	39.68	39.64	39.68	39.56	39.72	4,196,863	39.621	0.19%
2005-09-23	0	103.8	103.7	103.8	103.5	104.0	2,001,565	207,467,269	103.65	39.60	39.56	39.60	39.49	39.68	5,246,314	39.545	-0.10%
2005-09-22	0	103.9	103.9	104.0	103.8	104.2	1,915,437	199,151,002	103.97	39.64	39.64	39.68	39.60	39.75	5,020,563	39.667	-0.38%
2005-09-21	0	104.3	104.3	104.4	104.1	104.5	1,749,385	182,540,269	104.35	39.79	39.79	39.83	39.72	39.87	4,585,324	39.810	-0.19%
2005-09-20	0	104.5	104.4	104.6	104.0	105.0	1,387,442	145,033,057	104.53	39.87	39.83	39.91	39.68	40.06	3,636,633	39.881	0.10%
2005-09-16	0	104.4	104.3	104.4	104.1	104.5	811,499	84,641,862	104.30	39.83	39.79	39.83	39.72	39.87	2,127,025	39.794	0.00%
2005-09-15	0	104.4	104.4	104.5	104.1	104.7	1,060,788	110,699,526	104.36	39.83	39.83	39.87	39.72	39.94	2,780,438	39.814	-0.19%
2005-09-14	0	104.6	104.6	104.7	104.0	104.8	1,091,268	114,074,218	104.53	39.91	39.91	39.94	39.68	39.98	2,860,329	39.882	0.00%
2005-09-13	0	104.6	104.5	104.6	104.5	105.0	1,501,028	157,402,399	104.86	39.91	39.87	39.91	39.87	40.06	3,934,354	40.007	-0.57%
2005-09-12	0	105.2	105.1	105.2	104.9	105.4	899,383	94,555,351	105.13	40.14	40.10	40.14	40.02	40.21	2,357,378	40.110	0.10%
2005-09-09	0	105.1	105.1	105.2	104.6	105.5	1,920,266	202,725,439	105.57	40.10	40.10	40.14	39.91	40.25	5,033,221	40.277	-0.19%
2005-09-08	0	105.3	105.3	105.5	105.2	105.7	983,578	103,632,216	105.36	40.17	40.17	40.25	40.14	40.33	2,578,062	40.198	-0.09%
2005-09-07	0	105.4	105.3	105.4	105.0	105.7	1,291,665	135,982,055	105.28	40.21	40.17	40.21	40.06	40.33	3,385,591	40.165	0.19%
2005-09-06	0	105.2	105.2	105.3	105.0	105.9	1,256,912	132,374,753	105.32	40.14	40.14	40.17	40.06	40.40	3,294,500	40.181	-0.19%
2005-09-05	0	105.4	105.4	105.5	105.2	105.5	943,981	99,418,611	105.32	40.21	40.21	40.25	40.14	40.25	2,474,274	40.181	0.00%
2005-09-02	0	105.4	105.4	105.5	104.9	105.8	693,100	73,000,280	105.32	40.21	40.21	40.25	40.02	40.36	1,816,689	40.183	-0.09%
2005-09-01	0	105.5	105.4	105.5	104.7	105.5	1,257,126	132,340,204	105.27	40.25	40.21	40.25	39.94	40.25	3,295,061	40.163	0.48%
2005-08-31	0	105.0	104.9	105.1	104.5	105.1	1,459,833	153,077,632	104.86	40.06	40.02	40.10	39.87	40.10	3,826,377	40.006	0.19%
2005-08-30	0	104.8	104.7	104.8	104.2	105.0	1,636,000	171,213,750	104.65	39.98	39.94	39.98	39.75	40.06	4,288,129	39.927	-0.10%
2005-08-29	0	104.9	104.7	104.9	103.1	105.0	1,977,242	205,881,916	104.13	40.02	39.94	40.02	39.33	40.06	5,182,561	39.726	-0.10%
2005-08-26	0	105.0	104.9	105.7	104.5	105.7	1,969,896	206,564,545	104.86	40.06	40.02	40.33	39.87	40.33	5,163,306	40.006	0.10%
2005-08-25	0	104.9	104.9	105.0	104.8	105.2	2,150,343	225,676,472	104.95	40.02	40.02	40.06	39.98	40.14	5,636,277	40.040	-0.38%
2005-08-24	0	105.3	105.2	105.3	105.0	105.5	2,100,728	220,928,926	105.17	40.17	40.14	40.17	40.06	40.25	5,506,231	40.123	-0.19%
2005-08-23	0	105.5	105.4	105.5	105.0	106.5	2,046,503	216,378,059	105.73	40.25	40.21	40.25	40.06	40.63	5,364,101	40.338	-0.66%
2005-08-22	0	106.2	106.2	106.3	106.0	106.8	1,665,920	176,957,175	106.22	40.52	40.52	40.56	40.44	40.75	4,366,553	40.526	-0.00%
2005-08-19	0	107.3	107.2	107.4	106.8	107.5	1,714,234	183,619,151	107.11	40.52	40.48	40.56	40.33	40.59	4,539,729	40.447	-0.09%
2005-08-18	0	107.4	107.3	107.4	107.2	107.6	2,006,843	215,489,008	107.38	40.56	40.52	40.56	40.48	40.63	5,314,632	40.546	-0.19%
2005-08-17	0	107.6	107.5	107.7	107.1	107.8	2,065,902	221,748,276	107.34	40.63	40.59	40.67	40.44	40.71	5,471,035	40.531	0.28%
2005-08-16	0	107.3	107.3	107.4	107.3	107.9	1,191,094	127,964,501	107.43	40.52	40.52	40.56	40.52	40.74	3,154,321	40.568	-0.28%
2005-08-15	0	107.6	107.5	107.6	107.0	107.8	839,113	90,192,295	107.49	40.63	40.59	40.63	40.40	40.71	2,222,185	40.587	-0.09%
2005-08-12	0	107.7	107.7	107.8	107.3	107.8	1,518,783	163,456,106	107.62	40.67	40.67	40.71	40.52	40.71	4,022,125	40.639	-0.09%
2005-08-11	0	107.8	107.7	107.8	107.1	107.8	1,352,805	145,227,079	107.35	40.71	40.67	40.71	40.44	40.71	3,582,573	40.537	0.09%
2005-08-10	0	107.7	107.6	107.7	107.1	107.7	1,167,646	125,310,873	107.32	40.67	40.63	40.67	40.44	40.67	3,092,224	40.525	0.56%
2005-08-09	0	107.1	107.1	107.2	107.0	107.2	1,085,050	116,258,729	107.15	40.44	40.44	40.48	40.40	40.48	2,873,489	40.459	-0.09%
2005-08-08	0	107.2	107.0	107.2	106.9	107.4	1,267,665	135,873,955	107.18	40.48	40.40	40.48	40.37	40.56	3,357,100	40.474	0.00%
2005-08-05	0	107.2	107.2	107.3	107.1	107.6	1,471,995	158,031,838	107.36	40.48	40.48	40.52	40.44	40.63	3,898,218	40.540	-0.37%
2005-08-04	0	107.6	107.5	107.6	107.3	107.9	901,511	96,954,059	107.55	40.63	40.59	40.63	40.52	40.74	2,387,431	40.610	0.19%
2005-08-03	0	107.4	107.3	107.4	106.6	107.9	2,522,286	270,897,326	107.40	40.56	40.52	40.56	40.25	40.74	6,679,656	40.556	-0.46%
2005-08-02	0	107.9	107.9	108.0	107.7	108.4	3,101,423	335,291,260	108.11	40.74	40.74	40.78	40.67	40.93	8,213,359	40.823	0.09%
2005-08-01	0	107.8	107.7	108.0	107.0	108.0	1,885,612	202,957,517	107.63	40.71	40.67	40.78	40.40	40.78	4,993,581	40.644	0.28%
2005-07-29	0	107.5	107.4	107.5	107.1	107.6	1,453,824	156,052,893	107.34	40.59	40.56	40.59	40.44	40.63	3,850,097	40.532	0.19%
2005-07-28	0	107.3	107.3	107.4	107.0	107.9	1,613,897	173,699,397	107.63	40.52	40.52	40.56	40.40	40.74	4,274,011	40.641	-0.19%
2005-07-27	0	107.5	107.5	107.6	107.0	107.6	1,207,684	129,544,032	107.27	40.59	40.59	40.63	40.40	40.63	3,198,255	40.505	0.19%
2005-07-26	0	107.3	107.2	107.3	107.0	107.7	1,047,326	112,379,252	107.30	40.52	40.48	40.52	40.40	40.67	2,773,586	40.518	-0.19%
2005-07-25	0	107.5	107.4	107.5	107.0	107.7	1,409,953	151,441,448	107.41	40.59	40.56	40.59	40.40	40.67	3,733,915	40.558	0.28%
2005-07-22	0	107.2	107.1	107.2	106.5	107.3	2,184,152	233,671,904	106.99	40.48	40.44	40.48	40.22	40.52	5,784,191	40.398	0.75%
2005-07-21	0	106.4	106.4	106.5	106.4	106.6	710,088	75,606,672	106.48	40.18	40.18	40.22	40.18	40.25	1,880,494	40.206	0.00%
2005-07-20	0	106.4	106.3	106.4	106.1	106.6	1,607,910	170,913,997	106.30	40.18	40.14	40.18	40.06	40.25	4,258,156	40.138	0.19%
2005-07-19	0	106.2	106.1	106.2	105.9	106.8	1,727,119	183,551,019	106.28	40.10	40.06	40.10	39.99	40.33	4,573,851	40.131	0.09%
2005-07-18	0	106.1	106.1	106.2	106.0	106.3	1,370,513	145,392,935	106.09	40.06	40.06	40.10	40.03	40.14	3,629,468	40.059	0.09%
2005-07-15	0	106.0	105.9	106.0	105.5	106.1	2,737,718	289,734,208	105.83	40.03	39.99	40.03	39.84	40.06	7,250,175	39.962	0.38%
2005-07-14	0	105.6	105.5	105.7	105.3	105.9	2,369,178	250,241,429	105.62	39.88	39.84	39.91	39.76	39.99	6,274,187	39.884	0.67%
2005-07-13	0	104.9	104.8	104.9	104.8	105.5	4,021,663	422,420,189	105.04	39.61	39.57	39.61	39.57	39.84	10,650,389	39.662	-0.29%
2005-07-12	0	105.2	105.0	105.1	104.7	105.4	2,309,858	242,538,706	105.00	39.72	39.65	39.69	39.54	39.80	6,117,093	39.649	-0.19%
2005-07-11	0	105.4	105.3	105.4	105.1	105.4	1,282,457	134,988,432	105.26	39.80	39.76	39.80	39.69	39.80	3,396,273	39.746	0.48%
2005-07-08	0	104.9	104.8	104.9	104.6	105.2	1,302,629	136,603,843	104.87	39.61	39.57	39.61	39.50	39.72	3,449,694	39.599	-0.10%
2005-07-07	0	105.0	105.0	105.1	105.0	105.5	1,752,622	184,469,165	105.25	39.65	39.65	39.69	39.65	39.84	4,641,390	39.744	-0.28%
2005-07-06	0	105.3	105.3	105.4	105.2	105.7	2,211,605	233,328,274	105.50	39.76	39.76	39.80	39.72	39.91	5,856,894	39.838	-0.19%
2005-07-05	0	105.5	105.4	105.5	105.4	105.7	1,415,437	149,380,601	105.54	39.84	39.80	39.84	39.80	39.91	3,748,438	39.851	-0.28%
2005-07-04	0	105.8	105.7	105.8	105.5	105.9	1,429,901	151,245,873	105.77	39.95	39.91	39.95	39.84	39.99	3,786,742	39.941	-0.19%
2005-06-30	0	106.0	105.5	106.0	105.5	106.5	3,212,992	340,242,251	105.90	40.03	39.84	40.03	39.84	40.22	8,508,822	39.987	-0.47%
2005-06-29	0	106.5	106.0	106.5	106.0	106.5	1,361,749	144,646,951	106.22	40.22	40.03	40.22	40.03	40.22	3,606,259	40.110	0.47%
2005-06-28	0	106.0	105.5	106.0	105.5	106.5	2,855,799	302,506,724	105.93	40.03	39.84	40.03	39.84	40.22	7,562,884	39.999	0.00%
2005-06-27	0	106.0	106.0	106.5	106.0	106.5	871,155	92,437,609	106.11	40.03	40.03	40.22	40.03	40.22	2,307,041	40.068	-0.47%
2005-06-24	0	106.5	106.0	106.5	106.0	106.5	1,435,244	152,738,042	106.42	40.22	40.03	40.22	40.03	40.22	3,800,892	40.185	0.00%
2005-06-23	0	106.5	106.5	107.0	106.5	107.0	2,080,265	221,905,264	106.67	40.22	40.22	40.40	40.22	40.40	5,509,072	40.280	0.00%
2005-06-22	0	106.5	106.5	107.0	105.0	107.0	5,259,527	558,278,172	106.15	40.22	40.22	40.40	39.65	40.40	13,928,568	40.082	0.95%
2005-06-21	0	105.5	105.0	105.5	105.0	105.5	1,060,011	111,629,639	105.31	39.84	39.65	39.84	39.65	39.84	2,807,179	39.766	0.00%
2005-06-20	0	105.5	105.0	105.5	105.0	105.5	650,549	68,387,925	105.12	39.84	39.65	39.84	39.65	39.84	1,722,820	39.695	0.48%
2005-06-17	0	105.0	105.0	105.5	105.0	105.5	1,044,756	110,094,313	105.38	39.65	39.65	39.84	39.65	39.84	2,766,780	39.791	0.00%
2005-06-16	0	105.0	105.0	105.5	105.0	105.5	1,326,500	139,503,638	105.17	39.65	39.65	39.84	39.65	39.84	3,512,910	39.712	-0.47%
2005-06-15	0	105.5	105.0	105.5	105.0	105.5	549,096	57,760,043	105.19	39.84	39.65	39.84	39.65	39.84	1,454,146	39.721	0.48%
2005-06-14	0	105.0	105.0	105.5	105.0	105.5	916,736	96,653,248	105.43	39.65	39.65	39.84	39.65	39.84	2,427,751	39.812	-0.47%
2005-06-13	0	105.5	105.0	105.5	105.0	105.5	967,813	101,953,880	105.34	39.84	39.65	39.84	39.65	39.84	2,563,016	39.779	0.00%
2005-06-10	0	105.5	105.0	105.5	105.0	105.5	647,300	68,083,450	105.18	39.84	39.65	39.84	39.65	39.84	1,714,215	39.717	0.00%
2005-06-09	0	105.5	105.0	105.5	104.5	105.5	2,408,163	252,879,427	105.01	39.84	39.65	39.84	39.46	39.84	6,377,430	39.652	0.96%
2005-06-08	0	104.5	104.5	105.0	104.5	105.0	1,747,721	183,263,605	104.86	39.46	39.46	39.65	39.46	39.65	4,628,411	39.595	-0.48%
2005-06-07	0	105.0	104.5	105.0	104.5	105.0	529,463	55,452,243	104.73	39.65	39.46	39.65	39.46	39.65	1,402,153	39.548	0.00%
2005-06-06	0	105.0	104.5	105.0	104.0	105.0	1,730,670	180,972,065	104.57	39.65	39.46	39.65	39.27	39.65	4,583,255	39.485	0.48%
2005-06-03	0	104.5	104.5	105.0	104.0	105.0	1,958,144	204,594,718	104.48	39.46	39.46	39.65	39.27	39.65	5,185,665	39.454	0.48%
2005-06-02	0	104.0	104.0	104.5	104.0	105.0	1,906,976	199,026,806	104.37	39.27	39.27	39.46	39.27	39.65	5,050,159	39.410	0.00%
2005-06-01	0	104.0	104.0	104.5	104.0	105.0	1,220,115	127,571,247	104.56	39.27	39.27	39.46	39.27	39.65	3,231,176	39.481	-0.48%
2005-05-31	0	104.5	104.5	105.0	104.5	105.0	1,975,302	206,787,162	104.69	39.46	39.46	39.65	39.46	39.65	5,231,103	39.530	-0.48%
2005-05-30	0	105.0	104.5	105.0	104.5	105.0	1,310,281	137,107,014	104.64	39.65	39.46	39.65	39.46	39.65	3,469,958	39.513	0.48%
2005-05-27	0	104.5	104.5	105.0	104.0	105.0	1,673,107	174,683,940	104.41	39.46	39.46	39.65	39.27	39.65	4,430,814	39.425	0.48%
2005-05-26	0	104.0	103.5	104.0	103.5	104.0	1,367,343	142,023,768	103.87	39.27	39.08	39.27	39.08	39.27	3,621,073	39.221	0.10%
2005-05-25	0	105.0	104.5	105.0	104.5	105.5	2,364,179	248,190,882	104.98	39.23	39.05	39.23	39.05	39.42	6,327,234	39.226	-0.47%
2005-05-24	0	105.5	105.0	105.5	105.0	105.5	755,612	79,579,734	105.32	39.42	39.23	39.42	39.23	39.42	2,022,239	39.352	0.00%
2005-05-23	0	105.5	105.0	105.5	105.0	105.5	1,136,966	119,737,956	105.31	39.42	39.23	39.42	39.23	39.42	3,042,853	39.351	0.00%
2005-05-20	0	105.5	105.0	105.5	104.5	105.5	2,093,858	219,791,816	104.97	39.42	39.23	39.42	39.05	39.42	5,603,776	39.222	0.48%
2005-05-19	0	105.0	104.5	105.5	104.5	105.5	2,207,817	231,805,982	104.99	39.23	39.05	39.42	39.05	39.42	5,908,764	39.231	0.48%
2005-05-18	0	104.5	104.0	104.5	104.0	105.0	1,526,584	159,481,779	104.47	39.05	38.86	39.05	38.86	39.23	4,085,585	39.035	0.00%
2005-05-17	0	104.5	104.0	104.5	104.0	105.0	3,643,569	380,878,176	104.53	39.05	38.86	39.05	38.86	39.23	9,751,256	39.059	-0.48%
2005-05-13	0	105.0	104.5	105.0	104.5	105.0	1,339,337	140,589,669	104.97	39.23	39.05	39.23	39.05	39.23	3,584,457	39.222	0.00%
2005-05-12	0	105.0	104.5	105.0	104.5	105.0	1,893,016	198,750,452	104.99	39.23	39.05	39.23	39.05	39.23	5,066,264	39.230	0.00%
2005-05-11	0	105.0	104.5	105.0	105.0	105.5	3,068,044	322,669,862	105.17	39.23	39.05	39.23	39.23	39.42	8,210,982	39.297	-0.94%
2005-05-10	0	106.0	105.5	106.0	105.5	106.5	1,932,696	204,804,315	105.97	39.61	39.42	39.61	39.42	39.79	5,172,459	39.595	0.00%
2005-05-09	0	106.0	105.5	106.0	105.5	106.5	3,517,750	372,730,031	105.96	39.61	39.42	39.61	39.42	39.79	9,414,527	39.591	0.00%
2005-05-06	0	106.0	106.0	106.5	106.0	107.0	3,395,200	361,028,360	106.33	39.61	39.61	39.79	39.61	39.98	9,086,548	39.732	-0.47%
2005-05-05	0	106.5	106.5	107.0	106.0	107.0	4,357,812	464,311,378	106.55	39.79	39.79	39.98	39.61	39.98	11,662,779	39.811	0.95%
2005-05-04	0	105.5	105.5	106.0	105.5	106.5	2,643,938	280,346,499	106.03	39.42	39.42	39.61	39.42	39.79	7,075,951	39.620	-0.47%
2005-05-03	0	106.0	106.0	106.5	106.0	106.5	2,951,373	314,104,600	106.43	39.61	39.61	39.79	39.61	39.79	7,898,737	39.766	-0.47%
2005-04-29	0	106.5	106.0	106.5	105.5	106.5	2,239,293	237,904,786	106.24	39.79	39.61	39.79	39.42	39.79	5,993,003	39.697	0.00%
2005-04-28	0	106.5	106.0	106.5	105.5	106.5	3,098,724	328,598,153	106.04	39.79	39.61	39.79	39.42	39.79	8,293,091	39.623	0.47%
2005-04-27	0	106.0	105.5	106.0	105.0	106.0	1,480,295	156,472,911	105.70	39.61	39.42	39.61	39.23	39.61	3,961,702	39.496	0.00%
2005-04-26	0	106.0	105.5	106.0	104.5	106.0	3,472,073	365,913,907	105.39	39.61	39.42	39.61	39.05	39.61	9,292,282	39.378	1.44%
2005-04-25	0	104.5	104.5	105.0	104.5	105.0	1,338,523	140,008,201	104.60	39.05	39.05	39.23	39.05	39.23	3,582,279	39.084	0.48%
2005-04-22	0	104.0	104.0	104.5	103.5	104.5	1,676,255	174,157,337	103.90	38.86	38.86	39.05	38.67	39.05	4,486,148	38.821	0.97%
2005-04-21	0	103.0	103.0	103.5	102.5	103.5	1,824,581	188,198,319	103.15	38.49	38.49	38.67	38.30	38.67	4,883,112	38.541	0.00%
2005-04-20	0	103.0	103.0	103.5	103.0	103.5	1,600,706	165,007,112	103.08	38.49	38.49	38.67	38.49	38.67	4,283,957	38.517	0.49%
2005-04-19	0	102.5	102.5	103.0	102.5	103.0	998,224	102,661,474	102.84	38.30	38.30	38.49	38.30	38.49	2,671,539	38.428	0.00%
2005-04-18	0	102.5	102.0	102.5	102.0	103.0	4,385,271	449,283,127	102.45	38.30	38.11	38.30	38.11	38.49	11,736,267	38.282	-0.97%
2005-04-15	0	103.5	103.0	103.5	103.0	104.0	2,525,722	261,788,872	103.65	38.67	38.49	38.67	38.49	38.86	6,759,570	38.729	-0.96%
2005-04-14	0	104.5	104.5	105.0	104.0	105.0	1,188,862	124,182,959	104.46	39.05	39.05	39.23	38.86	39.23	3,181,742	39.030	0.00%
2005-04-13	0	104.5	104.0	104.5	103.5	104.5	1,330,769	138,513,124	104.09	39.05	38.86	39.05	38.67	39.05	3,561,527	38.892	0.48%
2005-04-12	0	104.0	103.5	104.0	103.5	104.0	1,057,233	109,581,860	103.65	38.86	38.67	38.86	38.67	38.86	2,829,465	38.729	0.00%
2005-04-11	0	104.0	103.5	104.0	103.5	104.0	1,323,280	137,312,501	103.77	38.86	38.67	38.86	38.67	38.86	3,541,484	38.773	0.00%
2005-04-08	0	104.0	103.5	104.0	103.0	104.0	2,637,370	273,753,770	103.80	38.86	38.67	38.86	38.49	38.86	7,058,373	38.784	0.48%
2005-04-07	0	103.5	103.0	103.5	103.0	103.5	1,571,010	162,300,119	103.31	38.67	38.49	38.67	38.49	38.67	4,204,482	38.602	0.49%
2005-04-06	0	103.0	103.0	103.5	103.0	103.5	2,314,223	238,913,567	103.24	38.49	38.49	38.67	38.49	38.67	6,193,537	38.575	-0.48%
2005-04-04	0	103.5	103.0	103.5	102.5	103.5	2,293,838	236,414,268	103.06	38.67	38.49	38.67	38.30	38.67	6,138,981	38.510	0.00%
2005-04-01	0	103.5	103.0	103.5	103.0	103.5	1,281,965	132,354,317	103.24	38.67	38.49	38.67	38.49	38.67	3,430,913	38.577	0.00%
2005-03-31	0	103.5	103.0	103.5	103.0	103.5	1,487,016	153,401,436	103.16	38.67	38.49	38.67	38.49	38.67	3,979,689	38.546	0.49%
2005-03-30	0	103.0	102.5	103.0	102.5	103.0	1,887,296	194,065,497	102.83	38.49	38.30	38.49	38.30	38.49	5,050,956	38.422	0.00%
2005-03-29	0	103.0	103.0	103.5	103.0	104.0	3,410,941	351,890,851	103.17	38.49	38.49	38.67	38.49	38.86	9,128,675	38.548	-0.96%
2005-03-24	0	104.0	103.5	104.0	103.5	104.5	1,737,748	180,566,373	103.91	38.86	38.67	38.86	38.67	39.05	4,650,722	38.825	0.00%
2005-03-23	0	104.0	104.0	104.5	104.0	104.5	2,367,383	246,582,647	104.16	38.86	38.86	39.05	38.86	39.05	6,335,809	38.919	0.00%
2005-03-22	0	104.0	104.0	105.0	104.0	105.0	1,545,608	161,572,324	104.54	38.86	38.86	39.23	38.86	39.23	4,136,499	39.060	-0.95%
2005-03-21	0	105.0	104.5	105.0	104.0	105.0	1,641,374	171,600,042	104.55	39.23	39.05	39.23	38.86	39.23	4,392,797	39.064	0.48%
2005-03-18	0	104.5	104.5	105.0	104.5	105.0	1,056,553	110,699,449	104.77	39.05	39.05	39.23	39.05	39.23	2,827,645	39.149	0.00%
2005-03-17	0	104.5	104.5	105.0	104.0	105.0	2,662,676	278,150,675	104.46	39.05	39.05	39.23	38.86	39.23	7,126,099	39.033	-0.48%
2005-03-16	0	105.0	104.5	105.0	104.0	105.0	2,828,033	295,816,064	104.60	39.23	39.05	39.23	38.86	39.23	7,568,643	39.084	0.00%
2005-03-15	0	105.0	104.5	105.0	104.5	105.5	2,647,437	277,335,409	104.76	39.23	39.05	39.23	39.05	39.42	7,085,315	39.142	0.00%
2005-03-14	0	105.0	105.0	105.5	104.5	105.5	2,973,212	312,857,940	105.23	39.23	39.23	39.42	39.05	39.42	7,957,184	39.318	-0.10%
2005-03-11	0	107.0	106.5	107.0	106.5	107.0	1,180,093	126,148,092	106.90	39.27	39.09	39.27	39.09	39.27	3,215,369	39.233	0.00%
2005-03-10	0	107.0	106.0	107.0	106.0	107.0	2,874,924	306,058,261	106.46	39.27	38.90	39.27	38.90	39.27	7,833,232	39.072	0.00%
2005-03-09	0	107.0	106.5	107.0	106.0	107.0	1,708,898	182,245,264	106.64	39.27	39.09	39.27	38.90	39.27	4,656,191	39.140	0.94%
2005-03-08	0	106.0	106.0	106.5	105.5	106.5	1,975,964	209,514,395	106.03	38.90	38.90	39.09	38.72	39.09	5,383,858	38.915	0.47%
2005-03-07	0	105.5	105.5	106.0	105.5	106.0	1,967,463	208,233,232	105.84	38.72	38.72	38.90	38.72	38.90	5,360,696	38.844	0.00%
2005-03-04	0	105.5	105.5	106.0	105.5	107.0	3,404,243	361,407,921	106.16	38.72	38.72	38.90	38.72	39.27	9,275,454	38.964	-0.94%
2005-03-03	0	106.5	106.0	106.5	106.0	107.0	2,348,430	250,269,686	106.57	39.09	38.90	39.09	38.90	39.27	6,398,707	39.113	0.00%
2005-03-02	0	106.5	106.5	107.0	106.5	107.5	3,247,889	346,977,882	106.83	39.09	39.09	39.27	39.09	39.45	8,849,440	39.209	0.00%
2005-03-01	0	106.5	106.5	107.0	106.0	107.0	3,174,385	338,079,244	106.50	39.09	39.09	39.27	38.90	39.27	8,649,165	39.088	0.00%
2005-02-28	0	106.5	106.5	107.0	106.5	107.5	2,723,578	291,316,776	106.96	39.09	39.09	39.27	39.09	39.45	7,420,863	39.256	-0.47%
2005-02-25	0	107.0	106.5	107.0	106.5	107.0	2,336,250	249,059,350	106.61	39.27	39.09	39.27	39.09	39.27	6,365,520	39.126	0.94%
2005-02-24	0	106.0	106.0	106.5	106.0	106.5	1,112,500	118,264,785	106.31	38.90	38.90	39.09	38.90	39.09	3,031,200	39.016	-0.47%
2005-02-23	0	106.5	106.0	106.5	106.0	106.5	1,557,350	165,489,094	106.26	39.09	38.90	39.09	38.90	39.09	4,243,272	39.000	-0.47%
2005-02-22	0	107.0	106.0	106.5	106.0	107.0	2,223,725	236,628,507	106.41	39.27	38.90	39.09	38.90	39.27	6,058,926	39.055	0.47%
2005-02-21	0	106.5	106.0	106.5	106.0	106.5	2,373,771	252,042,065	106.18	39.09	38.90	39.09	38.90	39.09	6,467,753	38.969	0.00%
2005-02-18	0	106.5	106.0	106.5	105.5	106.5	2,001,826	212,451,491	106.13	39.09	38.90	39.09	38.72	39.09	5,454,324	38.951	0.95%
2005-02-17	0	105.5	105.5	106.0	105.5	106.5	2,046,558	216,978,802	106.02	38.72	38.72	38.90	38.72	39.09	5,576,204	38.912	-0.47%
2005-02-16	0	106.0	106.0	106.5	106.0	107.0	2,642,582	281,667,035	106.59	38.90	38.90	39.09	38.90	39.27	7,200,175	39.119	0.00%
2005-02-15	0	106.0	106.0	106.5	106.0	107.0	2,696,657	287,179,682	106.49	38.90	38.90	39.09	38.90	39.27	7,347,512	39.085	-0.93%
2005-02-14	0	107.0	106.5	107.0	106.5	107.0	1,835,900	195,891,273	106.70	39.27	39.09	39.27	39.09	39.27	5,002,230	39.161	0.94%
2005-02-08	0	106.0	105.5	106.0	105.5	106.0	929,500	98,366,791	105.83	38.90	38.72	38.90	38.72	38.90	2,532,585	38.840	0.00%
2005-02-07	0	106.0	105.5	106.0	105.0	106.0	2,753,194	290,192,143	105.40	38.90	38.72	38.90	38.54	38.90	7,501,557	38.684	1.44%
2005-02-04	0	104.5	104.5	105.0	104.5	105.0	974,444	102,181,318	104.86	38.35	38.35	38.54	38.35	38.54	2,655,043	38.486	-0.48%
2005-02-03	0	105.0	104.5	105.0	104.5	105.0	2,688,817	282,136,246	104.93	38.54	38.35	38.54	38.35	38.54	7,326,151	38.511	0.00%
2005-02-02	0	105.0	104.5	105.0	104.0	105.0	1,965,334	205,741,275	104.69	38.54	38.35	38.54	38.17	38.54	5,354,895	38.421	0.00%
2005-02-01	0	105.0	105.0	105.5	105.0	106.0	2,243,778	236,408,700	105.36	38.54	38.54	38.72	38.54	38.90	6,113,564	38.670	-0.47%
2005-01-31	0	105.5	105.5	106.0	104.5	106.0	2,841,941	298,757,352	105.12	38.72	38.72	38.90	38.35	38.90	7,743,364	38.582	0.48%
2005-01-28	0	105.0	104.5	105.0	104.5	105.0	736,291	77,240,521	104.90	38.54	38.35	38.54	38.35	38.54	2,006,153	38.502	0.00%
2005-01-27	0	105.0	104.5	105.0	104.5	105.5	2,328,236	244,486,442	105.01	38.54	38.35	38.54	38.35	38.72	6,343,685	38.540	0.00%
2005-01-26	0	105.0	104.5	105.0	104.5	105.0	1,027,645	107,534,704	104.64	38.54	38.35	38.54	38.35	38.54	2,799,998	38.405	0.48%
2005-01-25	0	104.5	104.0	104.5	103.0	104.5	3,265,094	338,684,001	103.73	38.35	38.17	38.35	37.80	38.35	8,896,318	38.070	0.97%
2005-01-24	0	103.5	103.5	104.0	103.0	104.0	2,143,166	221,849,324	103.51	37.99	37.99	38.17	37.80	38.17	5,839,429	37.992	0.00%
2005-01-21	0	103.5	103.5	104.0	103.5	104.5	2,146,992	223,234,085	103.98	37.99	37.99	38.17	37.99	38.35	5,849,854	38.161	-0.48%
2005-01-20	0	104.0	104.0	104.5	104.0	105.0	2,648,237	276,224,150	104.30	38.17	38.17	38.35	38.17	38.54	7,215,583	38.282	-0.95%
2005-01-19	0	105.0	105.0	105.5	105.0	105.5	1,841,609	193,734,184	105.20	38.54	38.54	38.72	38.54	38.72	5,017,785	38.610	-0.47%
2005-01-18	0	105.5	105.0	105.5	104.5	105.5	2,103,001	220,910,340	105.05	38.72	38.54	38.72	38.35	38.72	5,729,993	38.553	0.00%
2005-01-17	0	105.5	105.0	105.5	104.5	105.5	1,302,581	136,909,710	105.11	38.72	38.54	38.72	38.35	38.72	3,549,109	38.576	0.48%
2005-01-14	0	105.0	104.5	105.0	104.0	105.5	3,432,558	359,402,071	104.70	38.54	38.35	38.54	38.17	38.72	9,352,603	38.428	0.00%
2005-01-13	0	105.0	105.0	105.5	104.5	105.5	2,079,201	218,475,817	105.08	38.54	38.54	38.72	38.35	38.72	5,665,146	38.565	0.00%
2005-01-12	0	105.0	104.5	105.0	104.0	105.0	1,348,368	140,800,077	104.42	38.54	38.35	38.54	38.17	38.54	3,673,864	38.325	0.48%
2005-01-11	0	104.5	104.5	105.0	104.0	105.0	3,015,138	315,516,855	104.64	38.35	38.35	38.54	38.17	38.54	8,215,269	38.406	-0.48%
2005-01-10	0	105.0	104.5	105.0	104.0	105.0	1,584,524	165,714,662	104.58	38.54	38.35	38.54	38.17	38.54	4,317,312	38.384	0.48%
2005-01-07	0	104.5	104.5	105.0	104.0	106.0	4,019,396	421,559,987	104.88	38.35	38.35	38.54	38.17	38.90	10,951,545	38.493	-0.95%
2005-01-06	0	105.5	105.0	105.5	105.0	105.5	2,555,510	269,347,193	105.40	38.72	38.54	38.72	38.54	38.72	6,962,933	38.683	0.00%
2005-01-05	0	105.5	105.0	105.5	105.0	107.5	4,751,379	503,264,741	105.92	38.72	38.54	38.72	38.54	39.45	12,945,961	38.874	-1.86%
2005-01-04	0	107.5	107.0	107.5	107.0	108.5	3,079,339	331,078,980	107.52	39.45	39.27	39.45	39.27	39.82	8,390,196	39.460	-0.92%
2005-01-03	0	108.5	108.0	108.5	108.0	108.5	556,539	60,190,920	108.15	39.82	39.64	39.82	39.64	39.82	1,516,388	39.694	0.46%
2004-12-31	0	108.0	108.0	108.5	108.0	108.5	378,161	40,974,359	108.35	39.64	39.64	39.82	39.64	39.82	1,030,366	39.767	0.00%
2004-12-30	0	108.0	108.0	108.5	108.0	109.0	982,619	106,491,622	108.38	39.64	39.64	39.82	39.64	40.00	2,677,317	39.776	-0.46%
2004-12-29	0	108.5	108.5	109.0	108.0	109.0	1,259,064	136,621,859	108.51	39.82	39.82	40.00	39.64	40.00	3,430,539	39.825	0.46%
2004-12-28	0	108.0	108.0	108.5	108.0	108.5	526,916	57,062,896	108.30	39.64	39.64	39.82	39.64	39.82	1,435,675	39.746	-0.46%
2004-12-24	0	108.5	108.5	109.0	108.5	109.0	507,904	55,174,605	108.63	39.82	39.82	40.00	39.82	40.00	1,383,873	39.870	-0.46%
2004-12-23	0	109.0	108.5	109.0	108.0	109.0	543,863	59,037,669	108.55	40.00	39.82	40.00	39.64	40.00	1,481,850	39.841	0.46%
2004-12-22	0	108.5	108.0	108.5	108.0	109.0	1,652,402	179,220,254	108.46	39.82	39.64	39.82	39.64	40.00	4,502,257	39.807	0.00%
2004-12-21	0	108.5	108.0	108.5	108.0	108.5	1,134,019	122,708,847	108.21	39.82	39.64	39.82	39.64	39.82	3,089,832	39.714	0.00%
2004-12-20	0	108.5	108.0	108.5	107.0	108.5	2,003,858	216,406,064	107.99	39.82	39.64	39.82	39.27	39.82	5,459,861	39.636	0.93%
2004-12-17	0	107.5	107.0	107.5	107.0	107.5	1,906,128	204,546,719	107.31	39.45	39.27	39.45	39.27	39.45	5,193,578	39.385	0.00%
2004-12-16	0	107.5	107.0	107.5	107.0	108.0	1,322,771	142,219,497	107.52	39.45	39.27	39.45	39.27	39.64	3,604,120	39.460	0.00%
2004-12-15	0	107.5	107.5	108.0	107.5	108.5	2,047,923	220,947,147	107.89	39.45	39.45	39.64	39.45	39.82	5,579,923	39.597	-0.37%
2004-12-14	0	109.0	108.5	109.0	108.5	109.0	1,179,456	128,326,506	108.80	39.60	39.42	39.60	39.42	39.60	3,246,395	39.529	0.46%
2004-12-13	0	108.5	108.0	108.5	108.0	109.0	1,847,302	199,810,781	108.16	39.42	39.24	39.42	39.24	39.60	5,084,609	39.297	0.00%
2004-12-10	0	108.5	108.0	108.5	108.0	109.0	2,567,923	278,394,184	108.41	39.42	39.24	39.42	39.24	39.60	7,068,083	39.388	0.00%
2004-12-09	0	108.5	108.0	108.5	108.0	109.0	2,709,463	294,030,465	108.52	39.42	39.24	39.42	39.24	39.60	7,457,665	39.427	0.00%
2004-12-08	0	108.5	108.0	108.5	108.0	109.5	3,333,735	362,325,803	108.68	39.42	39.24	39.42	39.24	39.78	9,175,944	39.486	-0.46%
2004-12-07	0	109.0	109.0	109.5	109.0	110.0	1,591,545	174,036,008	109.35	39.60	39.60	39.78	39.60	39.96	4,380,650	39.728	-0.46%
2004-12-06	0	109.5	109.0	109.5	109.0	109.5	913,391	99,770,139	109.23	39.78	39.60	39.78	39.60	39.78	2,514,064	39.685	0.46%
2004-12-03	0	109.0	109.0	109.5	109.0	110.0	1,225,978	134,091,472	109.38	39.60	39.60	39.78	39.60	39.96	3,374,445	39.737	-0.46%
2004-12-02	0	109.5	109.0	110.0	109.0	110.0	3,183,797	348,483,538	109.46	39.78	39.60	39.96	39.60	39.96	8,763,246	39.766	0.46%
2004-12-01	0	109.0	108.5	109.0	107.5	109.0	3,165,091	342,620,688	108.25	39.60	39.42	39.60	39.06	39.60	8,711,759	39.329	0.93%
2004-11-30	0	108.0	108.0	108.5	108.0	109.0	3,245,802	351,934,837	108.43	39.24	39.24	39.42	39.24	39.60	8,933,912	39.393	-0.92%
2004-11-29	0	109.0	109.0	109.5	108.5	109.5	2,402,618	262,314,205	109.18	39.60	39.60	39.78	39.42	39.78	6,613,089	39.666	0.00%
2004-11-26	0	109.0	108.5	109.0	108.5	109.0	1,552,908	168,835,329	108.72	39.60	39.42	39.60	39.42	39.60	4,274,304	39.500	0.46%
2004-11-25	0	108.5	108.0	108.5	108.0	108.5	1,900,954	205,773,230	108.25	39.42	39.24	39.42	39.24	39.42	5,232,283	39.328	0.00%
2004-11-24	0	108.5	108.5	109.0	108.5	109.5	2,381,435	258,968,028	108.74	39.42	39.42	39.60	39.42	39.78	6,554,784	39.508	-0.46%
2004-11-23	0	109.0	109.0	109.5	107.5	109.5	3,508,246	381,907,452	108.86	39.60	39.60	39.78	39.06	39.78	9,656,277	39.550	0.93%
2004-11-22	0	108.0	107.5	108.0	106.5	108.0	2,254,765	241,913,050	107.29	39.24	39.06	39.24	38.69	39.24	6,206,131	38.980	0.47%
2004-11-19	0	107.5	107.0	107.5	107.0	108.0	2,090,063	224,864,605	107.59	39.06	38.87	39.06	38.87	39.24	5,752,797	39.088	0.47%
2004-11-18	0	107.0	107.0	107.5	107.0	107.5	983,438	105,635,512	107.41	38.87	38.87	39.06	38.87	39.06	2,706,865	39.025	0.00%
2004-11-17	0	107.0	107.0	107.5	107.0	108.0	3,148,583	337,823,055	107.29	38.87	38.87	39.06	38.87	39.24	8,666,322	38.981	-0.47%
2004-11-16	0	107.5	107.0	107.5	107.0	108.0	2,796,872	300,914,166	107.59	39.06	38.87	39.06	38.87	39.24	7,698,254	39.089	-0.46%
2004-11-15	0	108.0	107.5	108.0	107.5	108.5	3,823,937	413,267,795	108.07	39.24	39.06	39.24	39.06	39.42	10,525,201	39.265	0.47%
2004-11-12	0	107.5	107.5	108.0	107.5	108.0	2,557,678	275,773,871	107.82	39.06	39.06	39.24	39.06	39.24	7,039,884	39.173	0.47%
2004-11-11	0	107.0	107.0	107.5	107.0	108.0	1,704,458	183,068,302	107.41	38.87	38.87	39.06	38.87	39.24	4,691,438	39.022	-0.93%
2004-11-10	0	108.0	107.5	108.0	107.0	108.0	2,397,086	257,239,249	107.31	39.24	39.06	39.24	38.87	39.24	6,597,863	38.988	0.93%
2004-11-09	0	107.0	106.5	107.0	106.5	107.5	1,887,574	201,878,848	106.95	38.87	38.69	38.87	38.69	39.06	5,195,456	38.857	-0.47%
2004-11-08	0	107.5	107.0	107.5	106.5	107.5	3,403,542	364,109,535	106.98	39.06	38.87	39.06	38.69	39.06	9,368,084	38.867	0.47%
2004-11-05	0	107.0	106.5	107.0	106.0	107.0	3,049,402	324,995,073	106.58	38.87	38.69	38.87	38.51	38.87	8,393,331	38.721	0.94%
2004-11-04	0	106.0	105.5	106.0	105.5	106.5	1,406,003	148,773,291	105.81	38.51	38.33	38.51	38.33	38.69	3,869,955	38.443	0.00%
2004-11-03	0	106.0	105.5	106.0	105.0	106.0	3,289,264	347,366,329	105.61	38.51	38.33	38.51	38.15	38.51	9,053,539	38.368	0.95%
2004-11-02	0	105.0	105.0	105.5	104.0	105.5	2,229,214	233,781,868	104.87	38.15	38.15	38.33	37.78	38.33	6,135,803	38.101	0.96%
2004-11-01	0	104.0	103.5	104.0	103.5	104.0	576,527	59,756,282	103.65	37.78	37.60	37.78	37.60	37.78	1,586,863	37.657	0.48%
2004-10-29	0	103.5	103.5	104.0	103.0	104.0	2,414,521	250,133,410	103.60	37.60	37.60	37.78	37.42	37.78	6,645,852	37.638	-0.48%
2004-10-28	0	104.0	103.5	104.0	103.0	104.0	2,159,350	223,754,318	103.62	37.78	37.60	37.78	37.42	37.78	5,943,506	37.647	1.46%
2004-10-27	0	102.5	102.5	103.0	102.5	103.5	1,941,063	199,983,689	103.03	37.24	37.24	37.42	37.24	37.60	5,342,682	37.431	-0.49%
2004-10-26	0	103.0	102.5	103.0	102.5	103.5	1,470,106	151,417,631	103.00	37.42	37.24	37.42	37.24	37.60	4,046,395	37.420	0.00%
2004-10-25	0	103.0	102.5	103.0	102.0	103.0	3,854,400	394,828,450	102.44	37.42	37.24	37.42	37.06	37.42	10,609,049	37.216	-0.48%
2004-10-21	0	103.5	103.5	104.0	103.0	104.0	1,460,431	151,137,505	103.49	37.60	37.60	37.78	37.42	37.78	4,019,765	37.599	0.00%
2004-10-20	0	103.5	103.0	103.5	103.0	104.0	1,669,829	172,551,844	103.34	37.60	37.42	37.60	37.42	37.78	4,596,123	37.543	-0.48%
2004-10-19	0	104.0	103.5	104.0	103.0	104.0	1,430,606	148,105,447	103.53	37.78	37.60	37.78	37.42	37.78	3,937,673	37.612	0.48%
2004-10-18	0	103.5	103.0	103.5	103.0	104.0	1,259,117	130,090,210	103.32	37.60	37.42	37.60	37.42	37.78	3,465,658	37.537	0.00%
2004-10-15	0	103.5	103.0	103.5	102.5	103.5	1,024,208	105,624,272	103.13	37.60	37.42	37.60	37.24	37.60	2,819,083	37.468	0.49%
2004-10-14	0	103.0	103.0	103.5	102.5	103.5	2,094,529	215,837,202	103.05	37.42	37.42	37.60	37.24	37.60	5,765,089	37.439	-0.96%
2004-10-13	0	104.0	103.5	104.0	103.5	104.5	1,615,978	167,833,142	103.86	37.78	37.60	37.78	37.60	37.97	4,447,901	37.733	0.00%
2004-10-12	0	104.0	103.5	104.0	103.5	104.5	1,520,276	157,919,993	103.88	37.78	37.60	37.78	37.60	37.97	4,184,486	37.739	-0.48%
2004-10-11	0	104.5	104.0	104.5	104.0	104.5	1,232,701	128,381,762	104.15	37.97	37.78	37.97	37.78	37.97	3,392,950	37.838	0.00%
2004-10-08	0	104.5	104.0	104.5	104.0	105.0	978,833	102,056,004	104.26	37.97	37.78	37.97	37.78	38.15	2,694,190	37.880	-0.48%
2004-10-07	0	105.0	104.5	105.0	104.0	105.0	1,585,932	165,706,398	104.49	38.15	37.97	38.15	37.78	38.15	4,365,201	37.961	0.96%
2004-10-06	0	104.0	104.0	104.5	104.0	105.5	1,930,468	202,588,134	104.94	37.78	37.78	37.97	37.78	38.33	5,313,519	38.127	-0.95%
2004-10-05	0	105.0	104.5	105.0	104.5	105.5	1,036,550	108,830,253	104.99	38.15	37.97	38.15	37.97	38.33	2,853,053	38.145	-0.47%
2004-10-04	0	105.5	105.0	105.5	105.0	105.5	1,686,387	177,399,874	105.20	38.33	38.15	38.33	38.15	38.33	4,641,698	38.219	1.44%
2004-09-30	0	104.0	103.5	104.0	102.5	104.0	1,439,719	148,819,789	103.37	37.78	37.60	37.78	37.24	37.78	3,962,757	37.555	1.46%
2004-09-28	0	102.5	102.5	103.0	102.5	103.5	1,376,252	141,618,502	102.90	37.24	37.24	37.42	37.24	37.60	3,788,067	37.385	-0.97%
2004-09-27	0	103.5	103.0	103.5	102.5	104.0	2,228,257	229,504,210	103.00	37.60	37.42	37.60	37.24	37.78	6,133,169	37.420	0.00%
2004-09-24	0	103.5	103.5	104.0	103.5	106.0	2,136,992	223,016,924	104.36	37.60	37.60	37.78	37.60	38.51	5,881,967	37.915	-2.36%
2004-09-23	0	106.0	105.5	106.0	105.0	106.0	1,308,806	138,310,953	105.68	38.51	38.33	38.51	38.15	38.51	3,602,425	38.394	0.47%
2004-09-22	0	105.5	105.0	105.5	105.0	106.0	1,738,658	183,761,862	105.69	38.33	38.15	38.33	38.15	38.51	4,785,572	38.399	0.48%
2004-09-21	0	105.0	105.0	105.5	104.0	105.5	958,515	100,629,214	104.98	38.15	38.15	38.33	37.78	38.33	2,638,266	38.142	0.48%
2004-09-20	0	104.5	104.5	105.0	104.5	105.5	671,634	70,496,437	104.96	37.97	37.97	38.15	37.97	38.33	1,848,640	38.134	-0.48%
2004-09-17	0	105.0	104.5	105.0	104.5	105.5	471,012	49,514,880	105.12	38.15	37.97	38.15	37.97	38.33	1,296,438	38.193	-0.47%
2004-09-16	0	105.5	105.0	105.5	104.0	105.5	1,160,660	121,530,420	104.71	38.33	38.15	38.33	37.78	38.33	3,194,660	38.042	0.96%
2004-09-15	0	104.5	104.0	104.5	104.0	105.0	1,057,331	110,408,326	104.42	37.97	37.78	37.97	37.78	38.15	2,910,252	37.938	-0.48%
2004-09-14	0	105.0	104.5	105.0	104.5	105.5	990,974	104,106,077	105.05	38.15	37.97	38.15	37.97	38.33	2,727,608	38.168	0.00%
2004-09-13	0	105.0	104.5	105.0	104.5	105.5	1,068,892	112,211,667	104.98	38.15	37.97	38.15	37.97	38.33	2,942,073	38.140	0.96%
2004-09-10	0	104.0	103.5	104.0	103.0	104.0	1,412,601	146,156,134	103.47	37.78	37.60	37.78	37.42	37.78	3,888,116	37.590	0.00%
2004-09-09	0	104.0	103.5	104.0	103.5	105.0	1,095,647	114,231,874	104.26	37.78	37.60	37.78	37.60	38.15	3,015,715	37.879	-0.95%
2004-09-08	0	105.0	104.5	105.0	104.0	106.0	1,460,907	153,179,443	104.85	38.15	37.97	38.15	37.78	38.51	4,021,075	38.094	-0.94%
2004-09-07	0	106.0	105.5	106.0	105.0	106.0	772,942	81,464,913	105.40	38.51	38.33	38.51	38.15	38.51	2,127,485	38.292	0.00%
2004-09-06	0	106.0	105.5	106.0	104.5	106.0	1,816,135	190,920,043	105.12	38.51	38.33	38.51	37.97	38.51	4,998,823	38.193	1.44%
2004-09-03	0	104.5	104.0	104.5	104.0	105.0	1,144,769	119,464,802	104.36	37.97	37.78	37.97	37.78	38.15	3,150,921	37.914	-0.48%
2004-09-02	0	105.0	104.5	105.0	104.5	105.0	1,323,620	138,780,740	104.85	38.15	37.97	38.15	37.97	38.15	3,643,200	38.093	0.00%
2004-09-01	0	105.0	104.5	105.0	104.5	105.5	1,482,952	155,431,922	104.81	38.15	37.97	38.15	37.97	38.33	4,081,753	38.080	0.96%
2004-08-31	0	104.0	103.5	104.0	103.5	104.5	717,933	74,750,769	104.12	37.78	37.60	37.78	37.60	37.97	1,976,076	37.828	-0.48%
2004-08-30	0	104.5	104.5	105.0	104.0	105.0	1,203,762	125,737,517	104.45	37.97	37.97	38.15	37.78	38.15	3,313,296	37.949	0.48%
2004-08-27	0	104.0	104.0	104.5	103.5	104.5	1,238,244	128,823,131	104.04	37.78	37.78	37.97	37.60	37.97	3,408,206	37.798	0.00%
2004-08-26	0	104.0	103.5	104.0	103.0	104.0	2,029,147	210,246,494	103.61	37.78	37.60	37.78	37.42	37.78	5,585,128	37.644	0.00%
2004-08-25	0	104.0	103.5	104.0	102.0	104.5	4,043,121	418,576,030	103.53	37.78	37.60	37.78	37.06	37.97	11,128,494	37.613	1.96%
2004-08-24	0	102.0	102.0	102.5	101.0	102.5	1,289,956	131,451,650	101.90	37.06	37.06	37.24	36.69	37.24	3,550,541	37.023	0.00%
2004-08-23	0	102.0	101.5	102.0	101.0	102.0	752,599	76,291,540	101.37	37.06	36.88	37.06	36.69	37.06	2,071,492	36.829	0.49%
2004-08-20	0	101.5	101.0	101.5	101.0	101.5	646,867	65,423,817	101.14	36.88	36.69	36.88	36.69	36.88	1,780,470	36.745	0.10%
2004-08-19	0	102.5	102.0	103.0	101.5	103.0	1,418,162	145,194,285	102.38	36.84	36.66	37.02	36.48	37.02	3,945,767	36.797	1.49%
2004-08-18	0	101.0	101.0	101.5	101.0	102.0	470,738	47,731,566	101.40	36.30	36.30	36.48	36.30	36.66	1,309,739	36.444	0.00%
2004-08-17	0	101.0	100.5	101.0	100.5	101.5	749,579	75,707,161	101.00	36.30	36.12	36.30	36.12	36.48	2,085,561	36.301	0.50%
2004-08-16	0	100.5	100.5	101.0	100.0	102.0	1,459,534	147,074,925	100.77	36.12	36.12	36.30	35.94	36.66	4,060,877	36.218	-1.47%
2004-08-13	0	102.0	101.5	102.0	101.0	102.0	1,096,978	111,403,392	101.55	36.66	36.48	36.66	36.30	36.66	3,052,133	36.500	-0.49%
2004-08-12	0	102.5	102.0	102.5	101.0	102.5	1,976,388	201,511,002	101.96	36.84	36.66	36.84	36.30	36.84	5,498,925	36.646	1.99%
2004-08-11	0	100.5	100.5	101.0	100.0	101.5	1,265,912	127,655,230	100.84	36.12	36.12	36.30	35.94	36.48	3,522,160	36.243	0.00%
2004-08-10	0	100.5	100.5	101.0	100.5	101.5	604,978	61,021,950	100.87	36.12	36.12	36.30	36.12	36.48	1,683,237	36.253	-0.50%
2004-08-09	0	101.0	101.0	101.5	101.0	102.0	800,416	81,189,275	101.43	36.30	36.30	36.48	36.30	36.66	2,227,006	36.457	-0.49%
2004-08-06	0	101.5	101.5	102.0	101.0	102.0	1,499,885	152,258,548	101.51	36.48	36.48	36.66	36.30	36.66	4,173,146	36.485	-0.49%
2004-08-05	0	102.0	101.5	102.0	100.5	102.0	2,211,075	224,517,192	101.54	36.66	36.48	36.66	36.12	36.66	6,151,897	36.496	1.49%
2004-08-04	0	100.5	100.5	101.0	99.75	101.0	2,293,057	230,298,443	100.43	36.12	36.12	36.30	35.85	36.30	6,379,996	36.097	-0.99%
2004-08-03	0	101.5	100.5	101.5	100.0	101.5	4,163,295	419,922,243	100.86	36.48	36.12	36.48	35.94	36.48	11,583,579	36.252	2.53%
2004-08-02	0	99.00	98.75	99.00	98.75	99.75	1,395,777	138,309,307	99.091	35.58	35.49	35.58	35.49	35.85	3,883,485	35.615	-0.75%
2004-07-30	0	99.75	99.75	100.0	99.25	100.0	1,896,138	188,819,045	99.581	35.85	35.85	35.94	35.67	35.94	5,275,644	35.791	0.76%
2004-07-29	0	99.00	99.00	99.25	98.50	99.50	1,642,995	162,429,748	98.862	35.58	35.58	35.67	35.40	35.76	4,571,322	35.532	-0.50%
2004-07-28	0	99.50	99.50	99.75	99.00	99.75	839,944	83,517,753	99.433	35.76	35.76	35.85	35.58	35.85	2,336,985	35.737	-0.25%
2004-07-27	0	99.75	99.50	99.75	99.25	100.0	1,003,974	99,993,234	99.597	35.85	35.76	35.85	35.67	35.94	2,793,367	35.797	0.25%
2004-07-26	0	99.50	99.25	99.75	99.25	100.0	1,306,340	129,959,155	99.483	35.76	35.67	35.85	35.67	35.94	3,634,643	35.756	-0.50%
2004-07-23	0	100.0	100.0	100.5	99.75	100.5	762,000	76,276,775	100.10	35.94	35.94	36.12	35.85	36.12	2,120,120	35.978	0.00%
2004-07-22	0	100.0	99.75	100.0	99.75	100.5	938,293	93,776,619	99.944	35.94	35.85	35.94	35.85	36.12	2,610,622	35.921	-0.50%
2004-07-21	0	100.5	100.0	100.5	99.00	100.5	1,728,868	173,043,432	100.09	36.12	35.94	36.12	35.58	36.12	4,810,247	35.974	1.77%
2004-07-20	0	98.75	98.50	98.75	98.25	98.75	1,606,755	158,329,224	98.540	35.49	35.40	35.49	35.31	35.49	4,470,491	35.417	-0.25%
2004-07-19	0	99.00	98.75	99.00	98.50	99.25	973,086	96,210,294	98.871	35.58	35.49	35.58	35.40	35.67	2,707,427	35.536	0.25%
2004-07-16	0	98.75	98.50	99.00	98.25	99.00	1,310,900	129,322,299	98.652	35.49	35.40	35.58	35.31	35.58	3,647,331	35.457	0.25%
2004-07-15	0	98.50	98.25	98.50	98.00	98.50	949,521	93,323,168	98.284	35.40	35.31	35.40	35.22	35.40	2,641,862	35.325	0.25%
2004-07-14	0	98.25	98.00	98.25	98.00	99.25	2,100,329	206,727,275	98.426	35.31	35.22	35.31	35.22	35.67	5,843,767	35.376	-0.76%
2004-07-13	0	99.00	98.75	99.25	98.75	99.50	1,240,546	122,895,471	99.066	35.58	35.49	35.67	35.49	35.76	3,451,584	35.606	-0.50%
2004-07-12	0	99.50	99.50	99.75	99.25	100.0	722,849	72,105,967	99.752	35.76	35.76	35.85	35.67	35.94	2,011,190	35.852	0.00%
2004-07-09	0	99.50	99.50	99.75	99.00	99.50	1,347,863	133,786,615	99.258	35.76	35.76	35.85	35.58	35.76	3,750,173	35.675	0.51%
2004-07-08	0	99.00	98.75	99.00	98.75	99.75	1,328,102	132,057,973	99.434	35.58	35.49	35.58	35.49	35.85	3,695,192	35.738	-0.75%
2004-07-07	0	99.75	99.50	99.75	99.25	100.0	1,500,878	149,332,751	99.497	35.85	35.76	35.85	35.67	35.94	4,175,908	35.761	0.00%
2004-07-06	0	99.75	99.75	100.0	99.50	101.0	1,078,881	107,713,249	99.838	35.85	35.85	35.94	35.76	36.30	3,001,782	35.883	-0.25%
2004-07-05	0	100.0	99.75	100.0	99.25	100.0	508,400	50,712,375	99.749	35.94	35.85	35.94	35.67	35.94	1,414,527	35.851	0.00%
2004-07-02	0	100.0	99.75	100.0	98.75	100.0	1,644,668	163,378,523	99.338	35.94	35.85	35.94	35.49	35.94	4,575,977	35.704	0.00%
2004-06-30	0	100.0	100.0	100.5	99.75	100.5	1,726,232	173,071,119	100.26	35.94	35.94	36.12	35.85	36.12	4,802,913	36.035	0.50%
2004-06-29	0	99.50	99.25	99.50	99.00	99.75	1,173,288	116,598,581	99.378	35.76	35.67	35.76	35.58	35.85	3,264,451	35.718	0.00%
2004-06-28	0	99.50	99.50	99.75	99.00	99.75	967,053	96,168,468	99.445	35.76	35.76	35.85	35.58	35.85	2,690,642	35.742	-0.25%
2004-06-25	0	99.75	99.50	99.75	99.00	99.75	1,339,381	132,957,489	99.268	35.85	35.76	35.85	35.58	35.85	3,726,574	35.678	0.25%
2004-06-24	0	99.50	99.50	99.75	98.50	99.75	3,062,700	303,841,185	99.207	35.76	35.76	35.85	35.40	35.85	8,521,382	35.656	1.02%
2004-06-23	0	98.50	98.50	98.75	98.25	99.00	1,390,181	136,927,733	98.496	35.40	35.40	35.49	35.31	35.58	3,867,915	35.401	0.00%
2004-06-21	0	98.50	98.25	98.75	98.25	100.0	1,916,800	189,135,417	98.672	35.40	35.31	35.49	35.31	35.94	5,333,132	35.464	0.00%
2004-06-18	0	98.50	98.25	98.75	97.75	99.00	2,417,260	238,026,742	98.470	35.40	35.31	35.49	35.13	35.58	6,725,567	35.391	-1.01%
2004-06-17	0	99.50	99.00	99.50	98.75	99.50	997,160	99,005,524	99.288	35.76	35.58	35.76	35.49	35.76	2,774,409	35.685	0.00%
2004-06-16	0	99.50	99.25	99.50	99.00	100.0	1,322,950	131,458,563	99.368	35.76	35.67	35.76	35.58	35.94	3,680,857	35.714	0.76%
2004-06-15	0	98.75	98.75	99.00	98.50	99.75	2,136,973	211,903,808	99.161	35.49	35.49	35.58	35.40	35.85	5,945,722	35.640	-0.50%
2004-06-14	0	99.25	99.25	99.50	99.25	102.0	2,465,077	247,099,343	100.24	35.67	35.67	35.76	35.67	36.66	6,858,609	36.028	-0.75%
2004-06-11	0	100.0	100.0	100.5	100.0	101.0	900,880	90,582,037	100.55	35.94	35.94	36.12	35.94	36.30	2,506,528	36.138	-0.99%
2004-06-10	0	101.0	101.0	101.5	100.0	101.5	1,730,008	174,250,762	100.72	36.30	36.30	36.48	35.94	36.48	4,813,419	36.201	0.50%
2004-06-09	0	100.5	100.5	101.0	100.0	101.5	1,365,279	137,822,570	100.95	36.12	36.12	36.30	35.94	36.48	3,798,630	36.282	-0.50%
2004-06-08	0	101.0	100.5	101.0	100.5	101.5	1,031,320	104,222,730	101.06	36.30	36.12	36.30	36.12	36.48	2,869,452	36.321	0.50%
2004-06-07	0	100.5	100.0	100.5	100.0	101.5	2,540,422	256,595,772	101.01	36.12	35.94	36.12	35.94	36.48	7,068,242	36.303	1.01%
2004-06-04	0	99.50	99.25	99.50	98.25	99.75	896,283	88,970,610	99.266	35.76	35.67	35.76	35.31	35.85	2,493,737	35.678	0.51%
2004-06-03	0	99.00	98.50	99.00	97.75	100.5	1,879,307	186,194,159	99.076	35.58	35.40	35.58	35.13	36.12	5,228,815	35.609	-1.00%
2004-06-02	0	100.0	99.75	100.0	99.00	100.0	855,850	85,184,219	99.532	35.94	35.85	35.94	35.58	35.94	2,381,240	35.773	0.50%
2004-06-01	0	99.50	99.50	99.75	98.75	99.75	1,279,546	126,917,396	99.189	35.76	35.76	35.85	35.49	35.85	3,560,094	35.650	0.00%
2004-05-31	0	99.50	99.50	99.75	98.00	99.75	1,798,713	177,711,375	98.799	35.76	35.76	35.85	35.22	35.85	5,004,578	35.510	0.76%
2004-05-28	0	98.75	98.75	99.00	97.75	99.50	3,029,671	298,970,167	98.681	35.49	35.49	35.58	35.13	35.76	8,429,485	35.467	1.02%
2004-05-27	0	97.75	97.50	97.75	96.75	97.75	1,867,742	181,662,268	97.263	35.13	35.04	35.13	34.77	35.13	5,196,638	34.958	1.30%
2004-05-25	0	96.50	96.50	96.75	95.50	96.75	827,700	79,656,800	96.239	34.68	34.68	34.77	34.32	34.77	2,302,918	34.590	-0.16%
2004-05-24	0	97.75	97.50	97.75	97.00	98.00	981,600	95,767,274	97.562	34.74	34.65	34.74	34.47	34.83	2,762,199	34.671	1.03%
2004-05-21	0	96.75	96.75	97.00	95.75	97.00	963,682	93,018,483	96.524	34.38	34.38	34.47	34.03	34.47	2,711,779	34.302	1.31%
2004-05-20	0	95.50	95.50	95.75	95.50	96.75	1,823,200	175,127,651	96.055	33.94	33.94	34.03	33.94	34.38	5,130,442	34.135	-0.78%
2004-05-19	0	96.25	96.25	96.50	95.50	97.00	2,472,364	237,730,888	96.155	34.20	34.20	34.29	33.94	34.47	6,957,174	34.171	1.32%
2004-05-18	0	95.00	95.00	95.25	94.75	95.75	2,903,417	276,391,742	95.195	33.76	33.76	33.85	33.67	34.03	8,170,147	33.829	-0.26%
2004-05-17	0	95.25	95.25	95.50	94.75	96.75	4,374,301	418,834,137	95.749	33.85	33.85	33.94	33.67	34.38	12,309,180	34.026	-1.30%
2004-05-14	0	96.50	96.25	96.50	95.75	96.75	1,222,877	117,791,794	96.324	34.29	34.20	34.29	34.03	34.38	3,441,147	34.230	0.00%
2004-05-13	0	96.50	96.25	96.50	96.00	97.50	3,588,809	347,282,258	96.768	34.29	34.20	34.29	34.12	34.65	10,098,824	34.388	-1.28%
2004-05-12	0	97.75	97.50	97.75	97.25	98.25	1,937,234	189,252,938	97.692	34.74	34.65	34.74	34.56	34.92	5,451,331	34.717	0.00%
2004-05-11	0	97.75	97.75	98.00	97.00	98.00	1,547,037	150,905,468	97.545	34.74	34.74	34.83	34.47	34.83	4,353,326	34.664	0.26%
2004-05-10	0	97.50	97.25	97.50	97.25	98.50	2,015,519	196,885,582	97.685	34.65	34.56	34.65	34.56	35.00	5,671,623	34.714	-1.52%
2004-05-07	0	99.00	98.75	99.00	98.50	99.00	1,443,262	142,603,040	98.806	35.18	35.09	35.18	35.00	35.18	4,061,305	35.113	-0.75%
2004-05-06	0	99.75	99.50	100.0	99.00	100.5	1,891,335	188,828,190	99.839	35.45	35.36	35.54	35.18	35.71	5,322,172	35.480	0.76%
2004-05-05	0	99.00	99.00	99.25	98.50	100.0	2,501,806	247,274,328	98.838	35.18	35.18	35.27	35.00	35.54	7,040,023	35.124	-1.00%
2004-05-04	0	100.0	99.75	100.0	99.00	100.5	1,945,187	194,182,398	99.827	35.54	35.45	35.54	35.18	35.71	5,473,711	35.475	0.76%
2004-05-03	0	99.25	98.75	99.50	98.50	99.25	1,593,308	157,423,602	98.803	35.27	35.09	35.36	35.00	35.27	4,483,531	35.112	0.25%
2004-04-30	0	99.00	98.75	99.00	97.25	99.50	2,493,849	245,047,527	98.261	35.18	35.09	35.18	34.56	35.36	7,017,633	34.919	1.54%
2004-04-29	0	97.50	97.25	97.50	96.75	98.00	1,505,735	146,453,992	97.264	34.65	34.56	34.65	34.38	34.83	4,237,103	34.565	-0.26%
2004-04-28	0	97.75	97.50	98.25	97.50	98.25	768,205	75,191,102	97.879	34.74	34.65	34.92	34.65	34.92	2,161,711	34.783	0.00%
2004-04-27	0	97.75	97.75	98.00	97.25	98.25	961,343	94,083,963	97.867	34.74	34.74	34.83	34.56	34.92	2,705,197	34.779	-0.26%
2004-04-26	0	98.00	97.75	98.00	97.50	99.25	1,460,751	143,000,575	97.895	34.83	34.74	34.83	34.65	35.27	4,110,519	34.789	-1.26%
2004-04-23	0	99.25	99.25	99.50	98.75	99.25	1,667,954	165,206,566	99.047	35.27	35.27	35.36	35.09	35.27	4,693,583	35.198	1.02%
2004-04-22	0	98.25	98.00	98.25	97.50	98.50	2,296,157	225,038,477	98.007	34.92	34.83	34.92	34.65	35.00	6,461,332	34.828	0.26%
2004-04-21	0	98.00	98.00	98.25	97.25	98.25	2,236,285	218,829,463	97.854	34.83	34.83	34.92	34.56	34.92	6,292,854	34.774	0.00%
2004-04-20	0	98.00	98.00	98.25	98.00	98.75	2,263,109	223,196,060	98.624	34.83	34.83	34.92	34.83	35.09	6,368,336	35.048	0.00%
2004-04-19	0	98.00	98.00	98.25	97.50	98.50	1,746,765	171,178,965	97.998	34.83	34.83	34.92	34.65	35.00	4,915,356	34.825	-0.25%
2004-04-16	0	98.25	98.00	98.25	97.75	98.75	1,769,272	173,922,583	98.302	34.92	34.83	34.92	34.74	35.09	4,978,690	34.933	-0.51%
2004-04-15	0	98.75	98.50	98.75	97.50	99.75	3,960,542	389,392,591	98.318	35.09	35.00	35.09	34.65	35.45	11,144,872	34.939	-0.75%
2004-04-14	0	99.50	99.25	99.50	99.25	101.0	1,874,865	187,770,908	100.15	35.36	35.27	35.36	35.27	35.89	5,275,826	35.591	-1.49%
2004-04-13	0	101.0	101.0	101.5	100.5	102.0	2,404,728	243,684,229	101.34	35.89	35.89	36.07	35.71	36.25	6,766,848	36.011	1.25%
2004-04-08	0	99.75	99.75	100.0	99.50	100.5	1,433,100	143,262,970	99.967	35.45	35.45	35.54	35.36	35.71	4,032,710	35.525	0.00%
2004-04-07	0	99.75	99.75	100.0	99.75	101.0	1,267,320	126,950,239	100.17	35.45	35.45	35.54	35.45	35.89	3,566,209	35.598	-0.75%
2004-04-06	0	100.5	100.0	100.5	100.0	101.5	1,852,313	186,430,682	100.65	35.71	35.54	35.71	35.54	36.07	5,212,365	35.767	0.75%
2004-04-02	0	99.75	99.75	100.0	99.50	100.5	1,007,732	100,600,780	99.829	35.45	35.45	35.54	35.36	35.71	2,835,734	35.476	0.25%
2004-04-01	0	99.50	99.50	99.75	99.50	100.5	1,439,500	143,675,615	99.809	35.36	35.36	35.45	35.36	35.71	4,050,719	35.469	0.00%
2004-03-31	0	99.50	99.50	99.75	99.50	101.0	3,099,749	309,747,108	99.927	35.36	35.36	35.45	35.36	35.89	8,722,621	35.511	-1.49%
2004-03-30	0	101.0	100.5	101.0	98.75	101.0	3,806,878	381,725,495	100.27	35.89	35.71	35.89	35.09	35.89	10,712,465	35.634	2.80%
2004-03-29	0	98.25	98.00	98.25	97.50	98.75	951,959	93,363,397	98.075	34.92	34.83	34.92	34.65	35.09	2,678,790	34.853	0.51%
2004-03-26	0	97.75	97.50	97.75	97.50	98.50	1,332,575	130,660,645	98.051	34.74	34.65	34.74	34.65	35.00	3,749,835	34.844	0.51%
2004-03-25	0	97.25	97.00	97.25	97.00	98.25	2,347,540	229,005,188	97.551	34.56	34.47	34.56	34.47	34.92	6,605,923	34.667	-1.02%
2004-03-24	0	98.25	98.00	98.25	98.00	99.00	1,699,053	167,450,501	98.555	34.92	34.83	34.92	34.83	35.18	4,781,095	35.023	-0.25%
2004-03-23	0	98.50	98.25	98.50	97.50	98.75	1,393,300	137,020,044	98.342	35.00	34.92	35.00	34.65	35.09	3,920,714	34.948	0.25%
2004-03-22	0	98.25	98.00	98.25	98.00	98.50	2,025,900	198,998,549	98.227	34.92	34.83	34.92	34.83	35.00	5,700,835	34.907	-1.01%
2004-03-19	0	99.25	99.00	99.25	98.75	100.0	1,894,920	188,357,377	99.401	35.27	35.18	35.27	35.09	35.54	5,332,260	35.324	0.51%
2004-03-18	0	98.75	98.50	98.75	98.50	100.5	2,000,351	198,497,825	99.231	35.09	35.00	35.09	35.00	35.71	5,628,941	35.264	-0.75%
2004-03-17	0	99.50	99.25	99.50	99.25	100.0	1,716,875	170,806,296	99.487	35.36	35.27	35.36	35.27	35.54	4,831,246	35.355	0.51%
2004-03-16	0	99.00	98.75	99.00	98.50	99.50	1,913,151	189,450,465	99.025	35.18	35.09	35.18	35.00	35.36	5,383,562	35.191	-0.25%
2004-03-15	0	99.25	99.00	99.25	99.00	101.5	2,716,967	271,892,288	100.07	35.27	35.18	35.27	35.18	36.07	7,645,481	35.562	-0.95%
2004-03-12	0	102.0	101.5	102.0	99.75	102.0	3,235,771	324,736,133	100.36	35.61	35.43	35.61	34.82	35.61	9,268,954	35.035	1.49%
2004-03-11	0	100.5	100.5	101.0	100.0	101.5	2,480,677	250,167,055	100.85	35.08	35.08	35.26	34.91	35.43	7,105,966	35.205	-1.47%
2004-03-10	0	102.0	101.5	102.0	100.0	102.0	3,589,233	361,181,123	100.63	35.61	35.43	35.61	34.91	35.61	10,281,455	35.129	1.49%
2004-03-09	0	100.5	100.5	101.0	100.5	102.0	4,169,708	422,383,640	101.30	35.08	35.08	35.26	35.08	35.61	11,944,241	35.363	-1.47%
2004-03-08	0	102.0	102.0	102.5	101.5	104.5	4,229,983	435,749,483	103.01	35.61	35.61	35.78	35.43	36.48	12,116,901	35.962	0.00%
2004-03-05	0	102.0	101.5	102.0	101.5	103.0	2,734,446	279,755,639	102.31	35.61	35.43	35.61	35.43	35.96	7,832,894	35.715	-0.97%
2004-03-04	0	103.0	102.5	103.0	102.0	103.0	3,230,000	330,650,690	102.37	35.96	35.78	35.96	35.61	35.96	9,252,422	35.737	0.49%
2004-03-03	0	102.5	102.0	102.5	101.5	103.5	11,020,206	1,132,686,184	102.78	35.78	35.61	35.78	35.43	36.13	31,567,678	35.881	-2.84%
2004-03-02	0	105.5	105.5	106.0	105.0	108.0	7,686,133	818,756,127	106.52	36.83	36.83	37.00	36.66	37.70	22,017,136	37.187	-3.21%
2004-03-01	0	109.0	109.5	110.0	109.0	111.5	2,895,473	320,164,658	110.57	38.05	38.23	38.40	38.05	38.92	8,294,161	38.601	-1.36%
2004-02-27	0	110.5	110.0	110.5	109.5	110.5	2,808,583	309,170,608	110.08	38.58	38.40	38.58	38.23	38.58	8,045,262	38.429	1.38%
2004-02-26	0	109.0	109.0	109.5	109.0	110.0	1,641,076	179,731,685	109.52	38.05	38.05	38.23	38.05	38.40	4,700,907	38.233	-0.46%
2004-02-25	0	109.5	109.0	109.5	109.0	111.5	2,534,254	279,235,143	110.18	38.23	38.05	38.23	38.05	38.92	7,259,439	38.465	-0.90%
2004-02-24	0	110.5	110.5	111.0	109.5	111.5	2,974,372	328,356,134	110.40	38.58	38.58	38.75	38.23	38.92	8,520,169	38.539	0.91%
2004-02-23	0	109.5	109.5	110.0	108.5	110.0	3,312,712	362,470,161	109.42	38.23	38.23	38.40	37.88	38.40	9,489,353	38.198	0.46%
2004-02-20	0	109.0	108.5	109.0	108.5	109.5	1,253,164	136,529,735	108.95	38.05	37.88	38.05	37.88	38.23	3,589,722	38.034	-0.46%
2004-02-19	0	109.5	109.0	109.5	109.0	109.5	1,004,311	109,657,252	109.19	38.23	38.05	38.23	38.05	38.23	2,876,876	38.117	0.46%
2004-02-18	0	109.0	108.5	109.0	108.5	109.5	1,396,570	152,364,623	109.10	38.05	37.88	38.05	37.88	38.23	4,000,513	38.086	0.00%
2004-02-17	0	109.0	108.5	109.0	107.5	109.5	1,785,465	194,007,635	108.66	38.05	37.88	38.05	37.53	38.23	5,114,513	37.933	0.00%
2004-02-16	0	109.0	108.5	109.5	108.5	110.0	1,881,994	205,769,598	109.34	38.05	37.88	38.23	37.88	38.40	5,391,023	38.169	-0.46%
2004-02-13	0	109.5	109.0	109.5	108.5	109.5	1,829,099	199,467,080	109.05	38.23	38.05	38.23	37.88	38.23	5,239,504	38.070	0.46%
2004-02-12	0	109.0	108.5	109.0	108.5	109.0	2,194,525	238,675,677	108.76	38.05	37.88	38.05	37.88	38.05	6,286,276	37.968	0.93%
2004-02-11	0	108.0	108.0	108.5	107.5	109.0	2,747,809	298,295,938	108.56	37.70	37.70	37.88	37.53	38.05	7,871,173	37.897	0.47%
2004-02-10	0	107.5	107.0	108.0	107.0	108.5	2,946,067	317,425,523	107.75	37.53	37.35	37.70	37.35	37.88	8,439,089	37.614	-0.46%
2004-02-09	0	108.0	107.5	108.0	106.5	108.5	4,239,052	456,334,551	107.65	37.70	37.53	37.70	37.18	37.88	12,142,879	37.580	1.41%
2004-02-06	0	106.5	106.5	107.0	104.5	107.0	3,413,719	362,178,097	106.09	37.18	37.18	37.35	36.48	37.35	9,778,690	37.037	1.43%
2004-02-05	0	105.0	104.5	105.0	104.0	105.0	2,748,678	287,201,921	104.49	36.66	36.48	36.66	36.31	36.66	7,873,662	36.476	0.96%
2004-02-04	0	104.0	104.0	104.5	102.5	105.0	1,822,095	189,360,271	103.92	36.31	36.31	36.48	35.78	36.66	5,219,440	36.280	0.48%
2004-02-03	0	103.5	103.0	103.5	102.0	103.5	3,034,991	312,136,770	102.85	36.13	35.96	36.13	35.61	36.13	8,693,814	35.903	0.49%
2004-02-02	0	103.0	103.0	103.5	103.0	104.5	1,633,925	168,804,988	103.31	35.96	35.96	36.13	35.96	36.48	4,680,422	36.066	-2.37%
2004-01-30	0	105.5	104.5	105.0	102.5	106.0	2,661,742	277,096,164	104.10	36.83	36.48	36.66	35.78	37.00	7,624,632	36.342	2.43%
2004-01-29	0	103.0	103.0	103.5	103.0	104.5	3,264,223	337,931,653	103.53	35.96	35.96	36.13	35.96	36.48	9,350,455	36.141	-1.90%
2004-01-28	0	105.0	104.5	105.0	104.5	106.5	2,568,395	270,821,858	105.44	36.66	36.48	36.66	36.48	37.18	7,357,237	36.810	-1.41%
2004-01-27	0	106.5	106.0	106.5	106.0	108.0	3,359,903	358,772,381	106.78	37.18	37.00	37.18	37.00	37.70	9,624,533	37.277	-0.47%
2004-01-26	0	107.0	106.5	107.0	103.5	107.0	5,281,866	557,176,871	105.49	37.35	37.18	37.35	36.13	37.35	15,130,048	36.826	2.88%
2004-01-21	0	104.0	104.0	104.5	104.0	104.5	1,918,341	200,051,074	104.28	36.31	36.31	36.48	36.31	36.48	5,495,140	36.405	0.00%
2004-01-20	0	104.0	104.0	104.5	102.5	105.0	2,505,367	260,035,459	103.79	36.31	36.31	36.48	35.78	36.66	7,176,692	36.233	0.97%
2004-01-19	0	103.0	102.5	103.0	102.0	103.0	1,353,395	138,455,685	102.30	35.96	35.78	35.96	35.61	35.96	3,876,837	35.714	0.98%
2004-01-16	0	102.0	101.5	102.0	101.5	103.0	2,024,414	206,883,702	102.19	35.61	35.43	35.61	35.43	35.96	5,798,989	35.676	-0.49%
2004-01-15	0	102.5	102.5	103.0	102.0	103.5	2,390,325	245,235,849	102.60	35.78	35.78	35.96	35.61	36.13	6,847,151	35.816	-0.97%
2004-01-14	0	103.5	103.0	103.5	102.5	103.5	1,830,229	188,964,346	103.25	36.13	35.96	36.13	35.78	36.13	5,242,740	36.043	0.00%
2004-01-13	0	103.5	103.0	103.5	102.5	104.0	2,408,878	248,287,694	103.07	36.13	35.96	36.13	35.78	36.31	6,900,296	35.982	0.49%
2004-01-12	0	103.0	102.5	103.0	101.5	103.0	1,912,815	196,276,010	102.61	35.96	35.78	35.96	35.43	35.96	5,479,310	35.821	0.49%
2004-01-09	0	102.5	102.5	103.0	102.0	103.5	1,876,375	193,122,568	102.92	35.78	35.78	35.96	35.61	36.13	5,374,927	35.930	0.00%
2004-01-08	0	102.5	102.5	103.0	102.0	103.5	1,965,927	202,169,781	102.84	35.78	35.78	35.96	35.61	36.13	5,631,451	35.900	-0.97%
2004-01-07	0	103.5	103.0	103.5	103.0	104.0	2,512,107	259,494,543	103.30	36.13	35.96	36.13	35.96	36.31	7,195,998	36.061	0.49%
2004-01-06	0	103.0	102.5	103.0	101.5	103.0	3,197,900	327,895,690	102.53	35.96	35.78	35.96	35.43	35.96	9,160,471	35.795	0.49%
2004-01-05	0	102.5	102.0	102.5	101.5	102.5	2,102,784	215,203,264	102.34	35.78	35.61	35.78	35.43	35.78	6,023,482	35.727	0.00%
2004-01-02	0	102.5	102.0	102.5	101.5	103.0	1,606,693	164,459,236	102.36	35.78	35.61	35.78	35.43	35.96	4,602,416	35.733	0.49%
2003-12-31	0	102.0	101.5	102.0	101.0	102.0	1,580,487	158,550,709	100.32	35.61	35.43	35.61	35.26	35.61	4,527,348	35.021	0.49%
2003-12-30	0	101.5	101.0	101.5	99.75	101.5	2,270,605	228,903,636	100.81	35.43	35.26	35.43	34.82	35.43	6,504,209	35.193	1.75%
2003-12-29	0	99.75	99.50	99.75	99.25	100.5	863,386	85,949,371	99.549	34.82	34.74	34.82	34.65	35.08	2,473,193	34.752	-0.25%
2003-12-24	0	100.0	100.0	100.5	100.0	100.5	448,489	44,940,950	100.21	34.91	34.91	35.08	34.91	35.08	1,284,709	34.981	0.00%
2003-12-23	0	100.0	99.75	100.0	100.0	101.5	1,292,268	129,900,026	100.52	34.91	34.82	34.91	34.91	35.43	3,701,737	35.092	-0.50%
2003-12-22	0	100.5	100.0	100.5	99.50	100.5	1,028,753	102,684,044	99.814	35.08	34.91	35.08	34.74	35.08	2,946,891	34.845	0.75%
2003-12-19	0	99.75	99.75	100.5	99.00	100.5	1,260,075	125,619,022	99.692	34.82	34.82	35.08	34.56	35.08	3,609,519	34.802	1.01%
2003-12-18	0	98.75	98.75	99.00	98.00	99.50	1,332,719	131,907,522	98.976	34.47	34.47	34.56	34.21	34.74	3,817,610	34.552	0.00%
2003-12-17	0	98.75	98.25	98.75	98.00	99.50	2,688,612	264,940,550	98.542	34.47	34.30	34.47	34.21	34.74	7,701,602	34.401	-0.25%
2003-12-16	0	99.00	98.75	99.00	98.00	100.5	3,351,989	332,836,257	99.295	34.56	34.47	34.56	34.21	35.08	9,601,863	34.664	-1.49%
2003-12-15	0	101.5	101.0	101.5	100.5	103.5	4,618,373	468,499,098	101.44	35.08	34.91	35.08	34.74	35.78	13,361,091	35.064	-0.98%
2003-12-12	0	102.5	102.0	102.5	102.0	104.0	1,544,173	158,704,656	102.78	35.43	35.26	35.43	35.26	35.95	4,467,338	35.526	-0.97%
2003-12-11	0	103.5	103.0	103.5	101.0	103.5	1,749,456	179,293,927	102.49	35.78	35.60	35.78	34.91	35.78	5,061,228	35.425	1.47%
2003-12-10	0	102.0	101.5	102.0	101.0	102.0	1,173,351	119,128,820	101.53	35.26	35.08	35.26	34.91	35.26	3,394,539	35.094	0.49%
2003-12-09	0	101.5	101.0	101.5	100.0	102.0	1,668,339	168,924,103	101.25	35.08	34.91	35.08	34.57	35.26	4,826,554	34.999	1.50%
2003-12-08	0	100.0	100.0	100.5	99.75	101.0	2,164,399	217,397,663	100.44	34.57	34.57	34.74	34.48	34.91	6,261,671	34.719	-0.99%
2003-12-05	0	101.0	100.5	101.0	100.5	102.0	1,347,831	136,245,263	101.08	34.91	34.74	34.91	34.74	35.26	3,899,315	34.941	-0.98%
2003-12-04	0	102.0	101.5	102.0	101.0	102.0	1,181,947	119,963,013	101.50	35.26	35.08	35.26	34.91	35.26	3,419,408	35.083	0.99%
2003-12-03	0	101.0	100.5	101.0	100.5	102.0	2,057,142	208,528,866	101.37	34.91	34.74	34.91	34.74	35.26	5,951,373	35.039	0.50%
2003-12-02	0	100.5	100.5	101.0	100.0	102.0	2,146,486	217,067,440	101.13	34.74	34.74	34.91	34.57	35.26	6,209,848	34.955	-0.50%
2003-12-01	0	101.0	101.0	101.5	99.50	101.5	2,465,762	248,166,382	100.64	34.91	34.91	35.08	34.39	35.08	7,133,523	34.789	1.25%
2003-11-28	0	99.75	99.50	99.75	99.00	99.75	2,129,384	211,536,049	99.341	34.48	34.39	34.48	34.22	34.48	6,160,371	34.338	0.76%
2003-11-27	0	99.00	98.75	99.00	98.50	99.50	1,654,125	163,709,114	98.970	34.22	34.13	34.22	34.05	34.39	4,785,433	34.210	0.00%
2003-11-26	0	99.00	98.75	99.00	97.50	99.00	1,149,452	113,216,470	98.496	34.22	34.13	34.22	33.70	34.22	3,325,399	34.046	1.02%
2003-11-25	0	98.00	97.75	98.00	98.00	99.25	1,463,931	144,322,863	98.586	33.87	33.79	33.87	33.87	34.31	4,235,196	34.077	0.00%
2003-11-24	0	98.00	97.75	98.00	97.50	98.00	2,217,306	216,673,553	97.719	33.87	33.79	33.87	33.70	33.87	6,414,732	33.777	0.51%
2003-11-21	0	97.50	97.25	97.50	96.25	97.50	1,836,058	177,837,679	96.858	33.70	33.62	33.70	33.27	33.70	5,311,770	33.480	0.52%
2003-11-20	0	97.00	96.75	97.25	97.00	98.00	1,647,927	160,491,223	97.390	33.53	33.44	33.62	33.53	33.87	4,767,502	33.664	-0.51%
2003-11-19	0	97.50	97.50	97.75	96.50	97.75	3,403,067	330,849,542	97.221	33.70	33.70	33.79	33.36	33.79	9,845,174	33.605	-1.52%
2003-11-18	0	99.00	98.75	99.00	97.25	99.00	2,571,990	252,181,946	98.049	34.22	34.13	34.22	33.62	34.22	7,440,844	33.892	1.28%
2003-11-17	0	97.75	97.50	97.75	97.25	98.00	4,559,375	445,962,590	97.812	33.79	33.70	33.79	33.62	33.87	13,190,408	33.810	-1.76%
2003-11-14	0	99.50	99.25	99.50	99.00	100.0	2,042,375	203,299,191	99.541	34.39	34.31	34.39	34.22	34.57	5,908,652	34.407	-0.25%
2003-11-13	0	99.75	99.50	99.75	98.25	99.75	1,785,786	176,841,578	99.027	34.48	34.39	34.48	33.96	34.48	5,166,332	34.230	2.05%
2003-11-12	0	97.75	97.50	97.75	97.50	98.75	2,078,741	203,559,468	97.924	33.79	33.70	33.79	33.70	34.13	6,013,860	33.848	-0.76%
2003-11-11	0	98.50	98.25	98.50	97.75	99.75	1,967,713	194,011,754	98.598	34.05	33.96	34.05	33.79	34.48	5,692,652	34.081	-0.25%
2003-11-10	0	98.75	98.75	99.00	98.00	99.25	1,422,565	140,514,634	98.776	34.13	34.13	34.22	33.87	34.31	4,115,523	34.143	-0.50%
2003-11-07	0	99.25	99.00	99.50	98.75	99.75	1,753,608	173,951,880	99.197	34.31	34.22	34.39	34.13	34.48	5,073,240	34.288	-0.25%
2003-11-06	0	99.50	99.50	99.75	97.00	100.0	5,010,162	494,761,655	98.752	34.39	34.39	34.48	33.53	34.57	14,494,548	34.134	-0.50%
2003-11-05	0	100.0	99.75	100.0	98.75	100.0	4,546,505	452,982,462	99.633	34.57	34.48	34.57	34.13	34.57	13,153,174	34.439	0.76%
2003-11-04	0	99.25	99.00	99.25	98.25	100.0	4,684,403	465,039,152	99.274	34.31	34.22	34.31	33.96	34.57	13,552,117	34.315	1.79%
2003-11-03	0	97.50	97.50	97.75	97.25	98.75	3,460,709	339,758,215	98.176	33.70	33.70	33.79	33.62	34.13	10,011,934	33.935	0.52%
2003-10-31	0	97.00	96.75	97.00	96.75	98.00	3,305,804	320,995,383	97.101	33.53	33.44	33.53	33.44	33.87	9,563,789	33.564	-1.27%
2003-10-30	0	98.25	98.00	98.25	96.75	99.00	2,202,468	215,245,129	97.729	33.96	33.87	33.96	33.44	34.22	6,371,806	33.781	0.00%
2003-10-29	0	98.25	98.25	98.50	98.25	99.75	3,369,275	333,863,905	99.091	33.96	33.96	34.05	33.96	34.48	9,747,413	34.252	-0.25%
2003-10-28	0	98.50	98.25	98.50	97.00	98.50	3,037,471	298,016,058	98.113	34.05	33.96	34.05	33.53	34.05	8,787,494	33.914	1.55%
2003-10-27	0	97.00	97.00	97.25	95.50	97.25	1,644,706	158,999,938	96.674	33.53	33.53	33.62	33.01	33.62	4,758,183	33.416	1.57%
2003-10-24	0	95.50	95.25	95.50	94.50	96.00	3,546,197	337,872,345	95.277	33.01	32.92	33.01	32.66	33.18	10,259,254	32.933	0.26%
2003-10-23	0	95.25	95.25	95.50	95.00	97.75	4,987,281	481,189,770	96.483	32.92	32.92	33.01	32.84	33.79	14,428,353	33.350	-3.54%
2003-10-22	0	98.75	98.50	98.75	98.50	99.75	2,294,337	227,373,284	99.102	34.13	34.05	34.13	34.05	34.48	6,637,585	34.255	-0.75%
2003-10-21	0	99.50	99.25	99.75	99.00	100.5	3,849,539	383,627,040	99.655	34.39	34.31	34.48	34.22	34.74	11,136,831	34.447	-0.50%
2003-10-20	0	100.0	99.50	99.75	99.00	100.0	4,152,945	414,065,381	99.704	34.57	34.39	34.48	34.22	34.57	12,014,594	34.464	0.50%
2003-10-17	0	99.50	99.25	99.50	99.00	100.0	3,562,888	354,372,073	99.462	34.39	34.31	34.39	34.22	34.57	10,307,541	34.380	0.25%
2003-10-16	0	99.25	99.00	99.25	98.25	99.25	5,063,722	500,380,948	98.817	34.31	34.22	34.31	33.96	34.31	14,649,499	34.157	1.02%
2003-10-15	0	98.25	98.00	98.25	97.25	98.50	5,110,118	500,113,210	97.867	33.96	33.87	33.96	33.62	34.05	14,783,724	33.829	1.81%
2003-10-14	0	96.50	96.25	96.50	96.25	97.25	2,577,581	249,413,710	96.763	33.36	33.27	33.36	33.27	33.62	7,457,019	33.447	0.26%
2003-10-13	0	96.25	96.00	96.25	95.25	96.50	2,335,781	224,225,399	95.996	33.27	33.18	33.27	32.92	33.36	6,757,484	33.182	0.52%
2003-10-10	0	95.75	95.75	96.00	95.25	96.50	2,388,971	229,160,064	95.924	33.10	33.10	33.18	32.92	33.36	6,911,364	33.157	0.00%
2003-10-09	0	95.75	95.50	95.75	95.25	96.75	3,136,711	300,505,288	95.803	33.10	33.01	33.10	32.92	33.44	9,074,598	33.115	-0.52%
2003-10-08	0	96.25	96.25	96.50	96.00	98.50	1,721,135	167,515,964	97.329	33.27	33.27	33.36	33.18	34.05	4,979,295	33.643	-1.28%
2003-10-07	0	97.50	97.25	97.75	96.75	98.00	2,832,266	276,181,218	97.512	33.70	33.62	33.79	33.44	33.87	8,193,830	33.706	-0.76%
2003-10-06	0	98.25	98.00	98.50	97.75	98.75	3,139,539	308,661,915	98.314	33.96	33.87	34.05	33.79	34.13	9,082,780	33.983	1.03%
2003-10-03	0	97.25	97.25	97.50	97.00	97.50	3,237,126	314,817,841	97.252	33.62	33.62	33.70	33.53	33.70	9,365,102	33.616	0.26%
2003-10-02	0	97.00	96.75	97.00	96.00	97.00	5,176,849	499,965,564	96.577	33.53	33.44	33.53	33.18	33.53	14,976,778	33.383	2.11%
2003-09-30	0	95.00	95.00	95.25	94.00	95.25	2,853,984	270,412,048	94.749	32.84	32.84	32.92	32.49	32.92	8,256,661	32.751	1.33%
2003-09-29	0	93.75	93.50	93.75	92.25	94.25	4,194,268	392,111,540	93.487	32.41	32.32	32.41	31.89	32.58	12,134,142	32.315	-0.53%
2003-09-26	0	94.25	94.00	94.25	94.00	95.75	2,926,386	276,992,629	94.653	32.58	32.49	32.58	32.49	33.10	8,466,122	32.718	0.27%
2003-09-25	0	94.00	94.00	94.25	94.00	97.00	7,069,640	672,653,728	95.147	32.49	32.49	32.58	32.49	33.53	20,452,679	32.888	-1.05%
2003-09-24	0	95.00	94.75	95.00	91.75	95.00	8,438,965	789,517,780	93.556	32.84	32.75	32.84	31.71	32.84	24,414,177	32.338	3.26%
2003-09-23	0	92.00	91.75	92.00	90.75	92.00	4,616,600	421,822,509	91.371	31.80	31.71	31.80	31.37	31.80	13,355,961	31.583	1.10%
2003-09-22	0	91.00	90.75	91.00	90.00	91.50	2,771,481	251,432,505	90.721	31.45	31.37	31.45	31.11	31.63	8,017,977	31.359	1.11%
2003-09-19	0	90.00	90.00	90.25	90.00	91.50	7,730,135	702,343,043	90.858	31.11	31.11	31.20	31.11	31.63	22,363,511	31.406	1.12%
2003-09-18	0	89.00	89.00	89.25	88.50	89.50	3,685,312	327,477,290	88.860	30.76	30.76	30.85	30.59	30.94	10,661,717	30.715	0.28%
2003-09-17	0	88.75	88.50	88.75	88.25	88.75	3,151,496	278,606,413	88.404	30.68	30.59	30.68	30.50	30.68	9,117,372	30.558	0.85%
2003-09-16	0	88.00	87.75	88.00	87.50	88.00	1,699,564	149,185,367	87.779	30.42	30.33	30.42	30.25	30.42	4,916,889	30.341	-0.28%
2003-09-15	0	88.25	88.00	88.25	87.25	88.25	2,714,263	238,725,162	87.952	30.50	30.42	30.50	30.16	30.50	7,852,444	30.401	1.15%
2003-09-11	0	87.25	87.25	87.50	86.75	87.50	934,489	81,433,285	87.142	30.16	30.16	30.25	29.99	30.25	2,703,505	30.121	0.29%
2003-09-10	0	87.00	86.75	87.00	86.75	87.75	1,940,681	168,703,606	86.930	30.07	29.99	30.07	29.99	30.33	5,614,448	30.048	-0.57%
2003-09-09	0	87.50	87.50	87.75	87.50	88.25	1,889,308	166,080,538	87.905	30.25	30.25	30.33	30.25	30.50	5,465,824	30.385	-0.57%
2003-09-08	0	88.00	87.75	88.00	87.25	88.00	2,060,250	180,927,427	87.818	30.42	30.33	30.42	30.16	30.42	5,960,365	30.355	0.00%
2003-09-05	0	88.00	87.75	88.00	86.50	88.00	3,749,930	329,369,420	87.833	30.42	30.33	30.42	29.90	30.42	10,848,659	30.360	0.00%
2003-09-04	0	88.00	87.75	88.00	87.75	88.25	2,859,523	251,226,451	87.856	30.42	30.33	30.42	30.33	30.50	8,272,685	30.368	0.00%
2003-09-03	0	88.00	87.75	88.00	87.50	88.00	2,550,464	223,708,460	87.713	30.42	30.33	30.42	30.25	30.42	7,378,568	30.319	0.86%
2003-09-02	0	87.25	87.00	87.50	87.00	87.50	881,970	77,004,241	87.309	30.16	30.07	30.25	30.07	30.25	2,551,565	30.179	0.29%
2003-09-01	0	87.00	87.00	87.25	86.75	87.75	2,126,817	185,456,873	87.199	30.07	30.07	30.16	29.99	30.33	6,152,945	30.141	0.58%
2003-08-29	0	86.50	86.25	86.50	86.00	86.75	2,668,887	230,564,520	86.390	29.90	29.81	29.90	29.73	29.99	7,721,170	29.861	0.87%
2003-08-28	0	85.75	85.75	86.00	85.50	86.25	1,230,911	105,699,538	85.871	29.64	29.64	29.73	29.55	29.81	3,561,062	29.682	0.00%
2003-08-27	0	85.75	85.50	85.75	85.50	86.00	1,321,715	113,322,582	85.739	29.64	29.55	29.64	29.55	29.73	3,823,761	29.636	0.00%
2003-08-26	0	85.75	85.75	86.00	85.00	86.00	2,181,854	186,869,053	85.647	29.64	29.64	29.73	29.38	29.73	6,312,169	29.605	0.00%
2003-08-25	0	85.75	85.50	85.75	85.50	86.00	1,711,177	146,791,045	85.784	29.64	29.55	29.64	29.55	29.73	4,950,486	29.652	-0.29%
2003-08-22	0	86.00	86.00	86.25	85.75	86.75	3,795,278	327,455,498	86.280	29.73	29.73	29.81	29.64	29.99	10,979,852	29.823	-0.46%
2003-08-21	0	88.50	88.50	88.75	87.75	88.75	4,104,899	362,494,019	88.308	29.86	29.86	29.95	29.61	29.95	12,164,238	29.800	0.57%
2003-08-20	0	88.00	87.75	88.00	87.25	88.25	3,536,955	310,691,910	87.842	29.70	29.61	29.70	29.44	29.78	10,481,223	29.643	0.86%
2003-08-19	0	87.25	87.25	87.50	87.25	87.75	3,365,757	294,879,982	87.612	29.44	29.44	29.53	29.44	29.61	9,973,904	29.565	-0.29%
2003-08-18	0	87.50	87.50	87.75	87.25	87.75	2,079,288	182,058,566	87.558	29.53	29.53	29.61	29.44	29.61	6,161,651	29.547	0.29%
2003-08-15	0	87.25	87.25	87.50	86.75	87.75	3,327,094	290,419,801	87.289	29.44	29.44	29.53	29.27	29.61	9,859,332	29.456	0.00%
2003-08-14	0	87.25	87.00	87.25	86.50	87.25	4,735,057	411,364,242	86.876	29.44	29.36	29.44	29.19	29.44	14,031,615	29.317	0.87%
2003-08-13	0	86.50	86.25	86.50	85.75	86.50	3,339,544	288,014,981	86.244	29.19	29.11	29.19	28.94	29.19	9,896,226	29.104	0.87%
2003-08-12	0	85.75	85.75	86.00	85.00	86.00	3,478,053	297,472,876	85.529	28.94	28.94	29.02	28.68	29.02	10,306,676	28.862	0.88%
2003-08-11	0	85.00	85.00	85.25	84.50	85.25	1,407,983	119,654,542	84.983	28.68	28.68	28.77	28.52	28.77	4,172,341	28.678	0.59%
2003-08-08	0	84.50	84.50	84.75	84.50	85.00	2,035,935	172,533,494	84.744	28.52	28.52	28.60	28.52	28.68	6,033,181	28.597	0.00%
2003-08-07	0	84.50	84.50	84.75	84.25	84.75	1,941,929	164,029,028	84.467	28.52	28.52	28.60	28.43	28.60	5,754,608	28.504	0.30%
2003-08-06	0	84.25	84.25	84.50	84.00	84.75	3,174,678	267,649,894	84.308	28.43	28.43	28.52	28.35	28.60	9,407,671	28.450	-0.59%
2003-08-05	0	84.75	84.50	84.75	84.00	84.75	3,535,927	298,780,283	84.498	28.60	28.52	28.60	28.35	28.60	10,478,177	28.515	1.50%
2003-08-04	0	83.50	83.25	83.50	83.50	84.25	2,920,299	244,818,085	83.833	28.18	28.09	28.18	28.18	28.43	8,653,858	28.290	-0.89%
2003-08-01	0	84.25	84.25	84.50	84.00	84.50	2,304,809	194,341,091	84.320	28.43	28.43	28.52	28.35	28.52	6,829,948	28.454	0.30%
2003-07-31	0	84.00	84.00	84.25	83.75	84.25	1,398,154	117,494,145	84.035	28.35	28.35	28.43	28.26	28.43	4,143,215	28.358	0.30%
2003-07-30	0	83.75	83.75	84.00	83.75	84.25	2,277,882	191,325,072	83.993	28.26	28.26	28.35	28.26	28.43	6,750,154	28.344	-0.30%
2003-07-29	0	84.00	84.00	84.25	83.75	84.25	1,318,484	110,751,003	83.999	28.35	28.35	28.43	28.26	28.43	3,907,125	28.346	0.00%
2003-07-28	0	84.00	84.00	84.25	83.75	84.25	2,587,899	217,581,146	84.076	28.35	28.35	28.43	28.26	28.43	7,668,841	28.372	0.30%
2003-07-25	0	83.75	83.50	83.75	83.25	83.75	1,077,929	90,015,160	83.508	28.26	28.18	28.26	28.09	28.26	3,194,277	28.180	0.30%
2003-07-24	0	83.50	83.25	83.50	83.25	83.75	1,239,860	103,492,460	83.471	28.18	28.09	28.18	28.09	28.26	3,674,135	28.168	0.00%
2003-07-23	0	83.50	83.25	83.50	83.25	83.75	1,657,494	138,362,781	83.477	28.18	28.09	28.18	28.09	28.26	4,911,729	28.170	0.00%
2003-07-22	0	83.50	83.25	83.50	83.25	83.75	959,900	80,138,675	83.486	28.18	28.09	28.18	28.09	28.26	2,844,516	28.173	0.00%
2003-07-21	0	83.50	83.50	83.75	83.50	84.25	1,602,809	134,313,206	83.799	28.18	28.18	28.26	28.18	28.43	4,749,678	28.278	-0.30%
2003-07-18	0	83.75	83.75	84.00	82.50	84.00	2,606,145	217,310,104	83.384	28.26	28.26	28.35	27.84	28.35	7,722,911	28.138	0.90%
2003-07-17	0	83.00	83.00	83.25	83.00	84.00	4,295,107	358,830,856	83.544	28.01	28.01	28.09	28.01	28.35	12,727,890	28.192	-0.90%
2003-07-16	0	83.75	83.75	84.00	83.50	84.00	3,042,771	255,136,103	83.850	28.26	28.26	28.35	28.18	28.35	9,016,785	28.296	0.00%
2003-07-15	0	83.75	83.50	83.75	83.50	84.00	2,007,143	168,146,079	83.774	28.26	28.18	28.26	28.18	28.35	5,947,860	28.270	0.00%
2003-07-14	0	83.75	83.50	83.75	83.50	84.00	1,853,214	155,311,496	83.807	28.26	28.18	28.26	28.18	28.35	5,491,715	28.281	0.60%
2003-07-11	0	83.25	83.25	83.50	83.25	83.50	995,355	82,960,116	83.347	28.09	28.09	28.18	28.09	28.18	2,949,582	28.126	-0.60%
2003-07-10	0	83.75	83.50	83.75	83.50	84.00	680,972	57,009,580	83.718	28.26	28.18	28.26	28.18	28.35	2,017,956	28.251	-0.30%
2003-07-09	0	84.00	83.75	84.00	83.50	84.00	1,593,638	133,721,405	83.910	28.35	28.26	28.35	28.18	28.35	4,722,502	28.316	0.30%
2003-07-08	0	83.75	83.50	83.75	83.50	84.75	2,626,387	221,005,553	84.148	28.26	28.18	28.26	28.18	28.60	7,782,895	28.396	-0.30%
2003-07-07	0	84.00	83.75	84.00	82.50	84.00	2,311,042	192,769,401	83.412	28.35	28.26	28.35	27.84	28.35	6,848,418	28.148	1.82%
2003-07-04	0	82.50	82.25	82.50	82.00	82.50	977,973	80,484,864	82.298	27.84	27.76	27.84	27.67	27.84	2,898,073	27.772	0.00%
2003-07-03	0	82.50	82.25	82.50	82.25	83.25	1,932,482	159,454,854	82.513	27.84	27.76	27.84	27.76	28.09	5,726,614	27.845	-0.30%
2003-07-02	0	82.75	82.50	82.75	82.00	83.00	2,023,766	166,929,461	82.485	27.92	27.84	27.92	27.67	28.01	5,997,120	27.835	0.30%
2003-06-30	0	82.50	82.25	82.75	82.25	83.00	1,877,612	155,215,111	82.666	27.84	27.76	27.92	27.76	28.01	5,564,015	27.896	-0.30%
2003-06-27	0	82.75	82.75	83.00	82.50	83.00	2,411,124	199,728,466	82.836	27.92	27.92	28.01	27.84	28.01	7,144,996	27.954	0.00%
2003-06-26	0	82.75	82.50	82.75	82.25	82.75	2,553,400	210,858,768	82.580	27.92	27.84	27.92	27.76	27.92	7,566,609	27.867	-0.30%
2003-06-25	0	83.00	82.75	83.00	82.75	83.25	1,851,322	153,670,622	83.006	28.01	27.92	28.01	27.92	28.09	5,486,109	28.011	0.00%
2003-06-24	0	83.00	83.00	83.25	82.50	83.25	2,717,894	225,367,390	82.920	28.01	28.01	28.09	27.84	28.09	8,054,062	27.982	-0.60%
2003-06-23	0	83.50	83.50	83.75	83.50	84.75	2,041,100	171,335,675	83.943	28.18	28.18	28.26	28.18	28.60	6,048,487	28.327	-1.47%
2003-06-20	0	84.75	84.50	84.75	84.25	85.00	1,662,810	140,822,633	84.690	28.60	28.52	28.60	28.43	28.68	4,927,482	28.579	-0.29%
2003-06-19	0	85.00	84.75	85.00	84.50	85.00	1,496,470	127,023,329	84.882	28.68	28.60	28.68	28.52	28.68	4,434,559	28.644	0.00%
2003-06-18	0	85.00	84.75	85.00	84.75	85.50	2,313,212	196,731,925	85.047	28.68	28.60	28.68	28.60	28.85	6,854,849	28.700	-0.29%
2003-06-17	0	85.25	85.25	85.50	85.00	85.50	2,221,094	189,306,113	85.231	28.77	28.77	28.85	28.68	28.85	6,581,871	28.762	0.89%
2003-06-16	0	84.50	84.50	84.75	84.50	85.00	1,229,043	104,096,052	84.697	28.52	28.52	28.60	28.52	28.68	3,642,080	28.581	-0.59%
2003-06-13	0	85.00	84.75	85.00	84.00	85.00	2,509,988	212,213,840	84.548	28.68	28.60	28.68	28.35	28.68	7,437,964	28.531	0.89%
2003-06-12	0	84.25	84.25	84.50	84.00	84.50	1,582,283	133,231,916	84.202	28.43	28.43	28.52	28.35	28.52	4,688,853	28.415	0.30%
2003-06-11	0	84.00	83.75	84.00	83.75	84.25	1,767,441	148,511,988	84.027	28.35	28.26	28.35	28.26	28.43	5,237,540	28.355	0.00%
2003-06-10	0	84.00	83.75	84.00	83.25	84.00	1,309,683	109,627,460	83.705	28.35	28.26	28.35	28.09	28.35	3,881,045	28.247	0.30%
2003-06-09	0	83.75	83.75	84.00	83.00	84.00	1,273,570	106,436,944	83.574	28.26	28.26	28.35	28.01	28.35	3,774,029	28.202	0.60%
2003-06-06	0	83.25	83.25	83.50	83.25	83.75	2,235,128	186,668,276	83.516	28.09	28.09	28.18	28.09	28.26	6,623,459	28.183	0.00%
2003-06-05	0	83.25	83.25	83.50	83.25	83.75	2,016,758	168,357,103	83.479	28.09	28.09	28.18	28.09	28.26	5,976,353	28.171	0.00%
2003-06-03	0	83.25	83.25	83.50	82.75	83.50	1,817,908	151,388,957	83.276	28.09	28.09	28.18	27.92	28.18	5,387,091	28.102	-0.30%
2003-06-02	0	83.50	83.25	83.50	83.25	83.75	1,776,739	148,165,316	83.392	28.18	28.09	28.18	28.09	28.26	5,265,093	28.141	0.60%
2003-05-30	0	83.00	83.00	83.25	82.50	83.25	2,246,270	186,205,576	82.895	28.01	28.01	28.09	27.84	28.09	6,656,476	27.974	-0.30%
2003-05-29	0	83.25	83.25	83.50	83.00	83.50	1,988,571	165,543,582	83.248	28.09	28.09	28.18	28.01	28.18	5,892,825	28.092	0.30%
2003-05-28	0	83.00	83.00	83.25	83.00	83.50	2,144,903	178,430,632	83.188	28.01	28.01	28.09	28.01	28.18	6,356,091	28.072	0.30%
2003-05-27	0	82.75	82.75	83.00	82.50	83.00	2,473,374	204,791,840	82.799	27.92	27.92	28.01	27.84	28.01	7,329,464	27.941	-0.30%
2003-05-26	0	83.00	82.75	83.00	82.00	83.00	3,154,723	261,176,506	82.789	28.01	27.92	28.01	27.67	28.01	9,348,537	27.938	1.22%
2003-05-23	0	82.00	81.75	82.00	81.75	82.25	2,939,164	240,918,127	81.968	27.67	27.59	27.67	27.59	27.76	8,709,761	27.661	0.61%
2003-05-22	0	81.50	81.25	81.50	80.50	81.50	2,100,990	170,327,828	81.070	27.50	27.42	27.50	27.17	27.50	6,225,961	27.358	0.93%
2003-05-21	0	80.75	80.50	80.75	80.25	81.00	948,050	76,340,594	80.524	27.25	27.17	27.25	27.08	27.33	2,809,401	27.173	0.31%
2003-05-20	0	80.50	80.25	80.50	80.25	80.50	1,257,768	101,185,972	80.449	27.17	27.08	27.17	27.08	27.17	3,727,202	27.148	-0.62%
2003-05-19	0	81.00	80.50	81.00	80.25	81.00	1,441,197	116,339,284	80.724	27.33	27.17	27.33	27.08	27.33	4,270,766	27.241	0.62%
2003-05-16	0	80.50	80.50	80.75	80.50	81.25	1,330,683	107,551,760	80.824	27.17	27.17	27.25	27.17	27.42	3,943,275	27.275	0.00%
2003-05-15	0	80.50	80.50	80.75	80.50	81.00	1,948,246	157,464,751	80.824	27.17	27.17	27.25	27.17	27.33	5,773,328	27.275	-0.31%
2003-05-14	0	80.75	80.75	81.00	80.50	81.00	2,072,876	167,432,683	80.773	27.25	27.25	27.33	27.17	27.33	6,142,650	27.257	0.31%
2003-05-13	0	80.50	80.50	80.75	80.50	81.00	1,731,973	139,610,871	80.608	27.17	27.17	27.25	27.17	27.33	5,132,436	27.202	0.00%
2003-05-12	0	80.50	80.50	80.75	80.25	81.00	2,816,451	227,225,448	80.678	27.17	27.17	27.25	27.08	27.33	8,346,120	27.225	0.62%
2003-05-09	0	80.00	79.75	80.00	78.25	80.00	3,571,708	283,644,515	79.414	27.00	26.91	27.00	26.41	27.00	10,584,208	26.799	1.91%
2003-05-07	0	78.50	78.50	78.75	78.00	79.00	2,686,300	210,924,997	78.519	26.49	26.49	26.57	26.32	26.66	7,960,438	26.497	-0.32%
2003-05-06	0	78.75	78.75	79.00	78.25	79.00	2,659,427	209,186,785	78.659	26.57	26.57	26.66	26.41	26.66	7,880,804	26.544	0.00%
2003-05-05	0	78.75	78.50	78.75	78.25	79.00	2,721,877	213,872,401	78.575	26.57	26.49	26.57	26.41	26.66	8,065,865	26.516	0.96%
2003-05-02	0	78.00	78.00	78.25	77.25	78.25	2,991,871	232,642,639	77.758	26.32	26.32	26.41	26.07	26.41	8,865,950	26.240	0.97%
2003-04-30	0	77.25	77.00	77.25	77.25	78.25	2,952,935	229,650,065	77.770	26.07	25.98	26.07	26.07	26.41	8,750,570	26.244	-1.28%
2003-04-29	0	78.25	78.25	78.50	76.75	78.50	4,336,680	337,642,711	77.857	26.41	26.41	26.49	25.90	26.49	12,851,085	26.273	2.62%
2003-04-28	0	76.25	76.25	76.50	75.25	76.50	2,127,800	161,800,402	76.041	25.73	25.73	25.82	25.39	25.82	6,305,409	25.661	0.99%
2003-04-25	0	75.50	75.50	75.75	75.00	76.00	3,823,611	288,687,605	75.501	25.48	25.48	25.56	25.31	25.65	11,330,684	25.478	-0.66%
2003-04-24	0	76.00	75.75	76.00	75.50	76.25	2,759,344	209,173,553	75.806	25.65	25.56	25.65	25.48	25.73	8,176,892	25.581	-0.33%
2003-04-23	0	76.25	76.25	76.75	76.00	77.25	2,383,838	182,519,712	76.565	25.73	25.73	25.90	25.65	26.07	7,064,138	25.838	0.33%
2003-04-22	0	76.00	76.25	76.50	75.50	76.50	1,798,323	136,480,225	75.893	25.65	25.73	25.82	25.48	25.82	5,329,054	25.611	-0.65%
2003-04-17	0	76.50	76.25	76.50	76.25	76.75	2,364,876	180,674,295	76.399	25.82	25.73	25.82	25.73	25.90	7,007,947	25.781	-0.65%
2003-04-16	0	77.00	77.00	77.25	76.50	77.50	2,399,921	185,117,499	77.135	25.98	25.98	26.07	25.82	26.15	7,111,797	26.030	0.65%
2003-04-15	0	76.50	76.25	76.50	75.75	76.75	4,076,935	310,394,087	76.134	25.82	25.73	25.82	25.56	25.90	12,081,371	25.692	1.32%
2003-04-14	0	75.50	75.50	75.75	75.25	77.50	7,562,341	574,671,292	75.991	25.48	25.48	25.56	25.39	26.15	22,409,837	25.644	-3.21%
2003-04-11	0	78.00	77.75	78.00	77.25	78.75	4,614,387	358,466,633	77.685	26.32	26.24	26.32	26.07	26.57	13,674,028	26.215	-0.32%
2003-04-10	0	78.25	78.00	78.25	77.25	78.75	7,413,940	577,151,628	77.847	26.41	26.32	26.41	26.07	26.57	21,970,073	26.270	-0.95%
2003-04-09	0	79.00	78.75	79.00	78.00	80.00	4,623,275	364,684,450	78.880	26.66	26.57	26.66	26.32	27.00	13,700,366	26.619	-1.25%
2003-04-08	0	80.00	79.75	80.00	79.75	80.50	1,962,882	157,346,575	80.161	27.00	26.91	27.00	26.91	27.17	5,816,699	27.051	-0.62%
2003-04-07	0	80.50	80.25	80.50	79.50	80.75	2,956,021	237,155,553	80.228	27.17	27.08	27.17	26.83	27.25	8,759,714	27.073	0.94%
2003-04-04	0	79.75	79.50	79.75	79.00	79.75	2,671,662	212,157,685	79.410	26.91	26.83	26.91	26.66	26.91	7,917,060	26.798	1.27%
2003-04-03	0	78.75	78.75	79.00	78.75	79.75	3,016,240	238,759,861	79.158	26.57	26.57	26.66	26.57	26.91	8,938,164	26.712	-0.63%
2003-04-02	0	79.25	79.25	79.50	78.50	79.25	3,985,677	314,825,599	78.989	26.74	26.74	26.83	26.49	26.74	11,810,942	26.655	0.32%
2003-04-01	0	79.00	78.75	79.00	78.50	79.50	4,206,100	331,746,959	78.873	26.66	26.57	26.66	26.49	26.83	12,464,132	26.616	-0.63%
2003-03-31	0	79.50	79.25	79.50	79.25	80.25	3,999,518	318,304,945	79.586	26.83	26.74	26.83	26.74	27.08	11,851,958	26.857	-1.55%
2003-03-28	0	80.75	80.50	80.75	80.25	80.75	1,494,007	120,451,455	80.623	27.25	27.17	27.25	27.08	27.25	4,427,260	27.207	0.31%
2003-03-27	0	80.50	80.25	80.50	80.25	81.50	3,508,743	283,621,084	80.833	27.17	27.08	27.17	27.08	27.50	10,397,621	27.277	-1.23%
2003-03-26	0	81.50	81.25	81.50	81.25	82.00	943,638	76,947,723	81.544	27.50	27.42	27.50	27.42	27.67	2,796,326	27.517	-0.31%
2003-03-25	0	81.75	81.50	81.75	81.50	82.00	2,186,728	178,753,532	81.745	27.59	27.50	27.59	27.50	27.67	6,480,033	27.585	-0.30%
2003-03-24	0	82.00	81.75	82.00	81.75	82.75	2,442,497	200,446,830	82.066	27.67	27.59	27.67	27.59	27.92	7,237,965	27.694	-0.30%
2003-03-21	0	82.25	82.00	82.25	82.00	82.50	1,798,898	147,923,524	82.230	27.76	27.67	27.76	27.67	27.84	5,330,758	27.749	0.00%
2003-03-20	0	82.25	82.25	82.50	82.25	83.00	2,752,725	227,232,145	82.548	27.76	27.76	27.84	27.76	28.01	8,157,278	27.856	0.00%
2003-03-19	0	82.25	82.25	82.50	81.25	82.50	4,033,563	330,442,285	81.923	27.76	27.76	27.84	27.42	27.84	11,952,845	27.645	0.61%
2003-03-18	0	81.75	81.75	82.00	81.25	83.00	2,830,175	232,296,323	82.078	27.59	27.59	27.67	27.42	28.01	8,386,789	27.698	-0.30%
2003-03-17	0	82.00	81.75	82.00	81.25	82.00	2,356,737	193,152,518	81.958	27.67	27.59	27.67	27.42	27.67	6,983,828	27.657	0.06%
2003-03-14	0	85.25	85.00	85.25	84.25	85.25	2,594,435	220,066,231	84.822	27.65	27.57	27.65	27.33	27.65	7,997,802	27.516	1.79%
2003-03-13	0	83.75	83.50	83.75	83.50	84.25	3,691,731	308,879,480	83.668	27.17	27.09	27.17	27.09	27.33	11,380,410	27.141	-0.59%
2003-03-12	0	84.25	84.00	84.25	84.00	84.75	1,641,749	138,342,777	84.265	27.33	27.25	27.33	27.25	27.49	5,060,980	27.335	0.00%
2003-03-11	0	84.25	84.00	84.25	83.25	84.25	1,182,483	99,250,132	83.934	27.33	27.25	27.33	27.01	27.33	3,645,212	27.228	0.90%
2003-03-10	0	83.50	83.50	83.75	83.50	84.00	1,864,730	156,079,603	83.701	27.09	27.09	27.17	27.09	27.25	5,748,358	27.152	-0.30%
2003-03-07	0	83.75	83.75	84.25	83.50	84.25	3,283,415	275,383,452	83.871	27.17	27.17	27.33	27.09	27.33	10,121,704	27.207	-0.59%
2003-03-06	0	84.25	84.00	84.25	84.00	84.75	2,671,625	225,056,460	84.240	27.33	27.25	27.33	27.25	27.49	8,235,754	27.327	-0.88%
2003-03-05	0	85.00	84.75	85.00	83.75	85.50	3,517,251	297,090,445	84.467	27.57	27.49	27.57	27.17	27.74	10,842,545	27.400	0.29%
2003-03-04	0	84.75	84.50	84.75	84.50	85.25	4,494,142	381,176,442	84.816	27.49	27.41	27.49	27.41	27.65	13,853,983	27.514	-1.45%
2003-03-03	0	86.00	85.75	86.00	85.00	86.00	2,158,726	185,074,257	85.733	27.90	27.82	27.90	27.57	27.90	6,654,653	27.811	0.88%
2003-02-28	0	85.25	85.00	85.25	84.25	85.25	2,181,503	185,333,700	84.957	27.65	27.57	27.65	27.33	27.65	6,724,867	27.559	1.49%
2003-02-27	0	84.00	83.75	84.00	83.25	84.50	1,852,818	155,559,188	83.958	27.25	27.17	27.25	27.01	27.41	5,711,637	27.235	0.60%
2003-02-26	0	83.50	83.50	83.75	83.50	84.25	585,588	49,056,214	83.773	27.09	27.09	27.17	27.09	27.33	1,805,178	27.175	-0.30%
2003-02-25	0	83.75	83.50	83.75	83.25	83.75	880,053	73,467,904	83.481	27.17	27.09	27.17	27.01	27.17	2,712,918	27.081	0.00%
2003-02-24	0	83.75	83.75	84.00	83.75	84.25	717,239	60,249,164	84.002	27.17	27.17	27.25	27.17	27.33	2,211,015	27.250	0.00%
2003-02-21	0	83.75	83.75	84.00	83.75	84.75	1,278,620	107,432,199	84.022	27.17	27.17	27.25	27.17	27.49	3,941,571	27.256	-0.89%
2003-02-20	0	84.50	84.25	84.50	83.75	84.75	1,593,300	134,468,136	84.396	27.41	27.33	27.41	27.17	27.49	4,911,627	27.378	0.90%
2003-02-19	0	83.75	84.00	84.25	83.75	84.25	1,394,210	117,065,004	83.965	27.17	27.25	27.33	27.17	27.33	4,297,898	27.238	0.00%
2003-02-18	0	83.75	83.75	84.00	83.50	84.00	1,038,909	87,032,953	83.773	27.17	27.17	27.25	27.09	27.25	3,202,620	27.176	0.30%
2003-02-17	0	83.50	83.25	83.50	82.75	83.75	1,898,692	158,363,387	83.407	27.09	27.01	27.09	26.84	27.17	5,853,052	27.057	1.52%
2003-02-14	0	82.25	82.25	82.50	82.00	82.75	2,378,320	196,106,247	82.456	26.68	26.68	26.76	26.60	26.84	7,331,590	26.748	0.00%
2003-02-13	0	82.25	82.00	82.25	82.00	82.75	1,727,169	142,160,929	82.309	26.68	26.60	26.68	26.60	26.84	5,324,302	26.700	-0.60%
2003-02-12	0	82.75	82.50	82.75	82.00	83.00	2,814,805	232,646,080	82.651	26.84	26.76	26.84	26.60	26.92	8,677,131	26.811	0.30%
2003-02-11	0	82.50	82.50	82.75	82.00	83.75	2,688,858	222,150,027	82.619	26.76	26.76	26.84	26.60	27.17	8,288,878	26.801	-1.79%
2003-02-10	0	84.00	83.75	84.00	83.50	84.00	1,099,503	91,976,523	83.653	27.25	27.17	27.25	27.09	27.25	3,389,411	27.136	0.30%
2003-02-07	0	83.75	83.50	83.75	82.25	83.75	1,966,079	163,527,008	83.174	27.17	27.09	27.17	26.68	27.17	6,060,784	26.981	1.82%
2003-02-06	0	82.25	82.25	82.50	82.25	82.75	1,620,136	133,548,740	82.431	26.68	26.68	26.76	26.68	26.84	4,994,354	26.740	-0.30%
2003-02-05	0	82.50	82.50	82.75	82.50	83.00	1,767,283	146,227,764	82.742	26.76	26.76	26.84	26.76	26.92	5,447,961	26.841	-0.90%
2003-02-04	0	83.25	83.00	83.25	82.50	84.00	1,132,786	94,050,674	83.026	27.01	26.92	27.01	26.76	27.25	3,492,012	26.933	0.30%
2003-01-30	0	83.00	82.75	83.00	82.50	83.00	1,534,469	127,147,931	82.861	26.92	26.84	26.92	26.76	26.92	4,730,271	26.880	0.00%
2003-01-29	0	83.00	82.75	83.00	82.50	83.00	2,074,417	171,904,864	82.869	26.92	26.84	26.92	26.76	26.92	6,394,755	26.882	-0.30%
2003-01-28	0	83.25	83.00	83.25	82.50	83.25	1,377,560	114,459,678	83.089	27.01	26.92	27.01	26.76	27.01	4,246,571	26.953	0.00%
2003-01-27	0	83.25	83.00	83.25	83.00	83.75	1,506,701	125,447,754	83.260	27.01	26.92	27.01	26.92	27.17	4,644,671	27.009	-0.89%
2003-01-24	0	84.00	84.00	84.25	83.50	84.25	2,570,645	215,533,484	83.844	27.25	27.25	27.33	27.09	27.33	7,924,465	27.198	-0.30%
2003-01-23	0	84.25	84.25	84.50	83.75	84.50	1,985,996	166,894,685	84.036	27.33	27.33	27.41	27.17	27.41	6,122,182	27.261	0.30%
2003-01-22	0	84.00	84.00	84.25	83.75	84.25	1,607,200	135,184,021	84.112	27.25	27.25	27.33	27.17	27.33	4,954,477	27.285	-0.59%
2003-01-21	0	84.50	84.25	84.50	84.25	84.75	1,018,950	85,958,455	84.360	27.41	27.33	27.41	27.33	27.49	3,141,093	27.366	0.30%
2003-01-20	0	84.25	84.00	84.25	83.75	84.50	1,245,016	104,680,397	84.080	27.33	27.25	27.33	27.17	27.41	3,837,981	27.275	0.00%
2003-01-17	0	84.25	84.25	84.50	84.25	85.50	1,669,952	141,633,304	84.813	27.33	27.33	27.41	27.33	27.74	5,147,921	27.513	-1.75%
2003-01-16	0	85.75	85.50	85.75	85.50	86.00	1,027,889	88,120,025	85.729	27.82	27.74	27.82	27.74	27.90	3,168,649	27.810	-0.29%
2003-01-15	0	86.00	85.75	86.00	85.25	86.00	1,259,716	108,209,751	85.900	27.90	27.82	27.90	27.65	27.90	3,883,296	27.865	0.29%
2003-01-14	0	85.75	85.50	85.75	85.25	86.00	1,089,377	93,337,137	85.679	27.82	27.74	27.82	27.65	27.90	3,358,196	27.794	0.00%
2003-01-13	0	85.75	85.75	86.00	85.75	86.25	1,735,170	149,072,204	85.912	27.82	27.82	27.90	27.82	27.98	5,348,967	27.869	0.29%
2003-01-10	0	85.50	85.25	85.50	85.25	85.50	685,260	58,500,511	85.370	27.74	27.65	27.74	27.65	27.74	2,112,434	27.693	0.59%
2003-01-09	0	85.00	85.00	85.25	84.75	85.25	874,369	74,380,960	85.068	27.57	27.57	27.65	27.49	27.65	2,695,396	27.596	0.00%
2003-01-08	0	85.00	85.00	85.25	84.25	85.50	2,007,289	171,010,929	85.195	27.57	27.57	27.65	27.33	27.74	6,187,821	27.637	0.89%
2003-01-07	0	84.25	84.25	84.50	84.00	85.00	1,419,417	120,083,309	84.600	27.33	27.33	27.41	27.25	27.57	4,375,603	27.444	-0.59%
2003-01-06	0	84.75	84.50	84.75	84.25	85.00	778,384	65,840,106	84.586	27.49	27.41	27.49	27.33	27.57	2,399,506	27.439	0.59%
2003-01-03	0	84.25	84.00	84.25	84.00	84.50	786,019	66,131,515	84.135	27.33	27.25	27.33	27.25	27.41	2,423,042	27.293	1.20%
2003-01-02	0	83.25	83.25	83.50	82.75	83.50	712,427	59,258,614	83.179	27.01	27.01	27.09	26.84	27.09	2,196,182	26.983	0.30%
2002-12-31	0	83.00	83.00	83.25	82.75	83.25	398,134	33,099,189	83.136	26.92	26.92	27.01	26.84	27.01	1,227,318	26.969	0.30%
2002-12-30	0	82.75	82.75	83.00	82.75	83.75	1,694,977	140,528,217	82.909	26.84	26.84	26.92	26.84	27.17	5,225,065	26.895	-1.19%
2002-12-27	0	83.75	83.75	84.00	83.50	84.00	1,001,178	83,903,512	83.805	27.17	27.17	27.25	27.09	27.25	3,086,307	27.186	-0.30%
2002-12-24	0	84.00	84.00	84.25	84.00	84.50	321,671	27,093,675	84.228	27.25	27.25	27.33	27.25	27.41	991,607	27.323	-0.30%
2002-12-23	0	84.25	84.00	84.25	84.00	84.50	571,503	48,121,014	84.201	27.33	27.25	27.33	27.25	27.41	1,761,759	27.314	-0.30%
2002-12-20	0	84.50	84.25	84.50	84.00	84.50	998,155	84,114,878	84.270	27.41	27.33	27.41	27.25	27.41	3,076,988	27.337	0.00%
2002-12-19	0	84.50	84.25	84.50	84.00	84.75	1,204,153	101,370,825	84.184	27.41	27.33	27.41	27.25	27.49	3,712,013	27.309	0.60%
2002-12-18	0	84.00	84.00	84.25	84.00	84.50	1,727,229	145,613,012	84.304	27.25	27.25	27.33	27.25	27.41	5,324,487	27.348	-0.88%
2002-12-17	0	84.75	84.75	85.00	84.50	85.00	1,348,410	114,266,453	84.742	27.49	27.49	27.57	27.41	27.57	4,156,711	27.490	0.59%
2002-12-16	0	84.25	84.00	84.25	84.00	84.50	874,436	73,677,142	84.257	27.33	27.25	27.33	27.25	27.41	2,695,603	27.332	-0.30%
2002-12-13	0	84.50	84.25	84.50	84.25	84.75	1,043,586	88,196,572	84.513	27.41	27.33	27.41	27.33	27.49	3,217,037	27.415	-0.59%
2002-12-12	0	85.00	84.75	85.00	84.50	85.25	1,277,093	108,417,158	84.894	27.57	27.49	27.57	27.41	27.65	3,936,864	27.539	0.29%
2002-12-11	0	84.75	84.50	84.75	84.25	85.00	1,456,622	123,216,203	84.590	27.49	27.41	27.49	27.33	27.57	4,490,294	27.441	0.00%
2002-12-10	0	84.75	84.50	84.75	84.50	85.00	1,356,847	114,944,933	84.715	27.49	27.41	27.49	27.41	27.57	4,182,720	27.481	0.00%
2002-12-09	0	84.75	84.75	85.00	84.50	85.75	1,614,111	137,067,155	84.918	27.49	27.49	27.57	27.41	27.82	4,975,781	27.547	-0.59%
2002-12-06	0	85.25	85.25	85.50	85.00	85.50	1,177,001	100,341,654	85.252	27.65	27.65	27.74	27.57	27.74	3,628,313	27.655	-0.29%
2002-12-05	0	85.50	85.25	85.50	85.00	86.50	1,106,866	94,565,433	85.435	27.74	27.65	27.74	27.57	28.06	3,412,109	27.715	0.00%
2002-12-04	0	85.50	85.25	85.50	85.00	85.75	1,980,619	169,314,720	85.486	27.74	27.65	27.74	27.57	27.82	6,105,606	27.731	-0.87%
2002-12-03	0	86.25	86.25	86.50	85.75	86.75	1,249,713	107,873,916	86.319	27.98	27.98	28.06	27.82	28.14	3,852,460	28.001	0.00%
2002-12-02	0	86.25	86.00	86.25	85.75	86.75	1,456,455	125,556,635	86.207	27.98	27.90	27.98	27.82	28.14	4,489,779	27.965	1.77%
2002-11-29	0	84.75	84.75	85.25	84.25	86.25	2,103,342	179,506,984	85.344	27.49	27.49	27.65	27.33	27.98	6,483,922	27.685	-1.17%
2002-11-28	0	85.75	85.75	86.00	85.50	87.00	1,422,983	122,827,693	86.317	27.82	27.82	27.90	27.74	28.22	4,386,595	28.001	0.00%
2002-11-27	0	85.75	85.50	85.75	85.50	86.00	947,924	81,407,953	85.880	27.82	27.74	27.82	27.74	27.90	2,922,142	27.859	-0.29%
2002-11-26	0	86.00	85.75	86.00	85.75	86.50	1,202,400	103,418,490	86.010	27.90	27.82	27.90	27.82	28.06	3,706,609	27.901	-0.58%
2002-11-25	0	86.50	86.50	86.75	85.75	86.75	934,094	80,586,072	86.272	28.06	28.06	28.14	27.82	28.14	2,879,509	27.986	0.00%
2002-11-22	0	86.50	86.50	86.75	86.25	87.00	1,228,724	106,498,421	86.674	28.06	28.06	28.14	27.98	28.22	3,787,758	28.116	0.29%
2002-11-21	0	86.25	86.25	86.50	86.25	87.00	965,030	83,625,221	86.656	27.98	27.98	28.06	27.98	28.22	2,974,875	28.111	0.00%
2002-11-20	0	86.25	86.25	86.50	86.00	86.50	883,567	76,126,745	86.158	27.98	27.98	28.06	27.90	28.06	2,723,751	27.949	0.29%
2002-11-19	0	86.00	86.00	86.25	85.00	86.25	1,805,569	154,685,916	85.672	27.90	27.90	27.98	27.57	27.98	5,565,984	27.791	0.58%
2002-11-18	0	85.50	85.25	85.50	85.00	86.50	3,151,800	270,121,908	85.704	27.74	27.65	27.74	27.57	28.06	9,715,978	27.802	0.29%
2002-11-15	0	85.25	85.00	85.50	84.75	86.50	3,044,252	260,381,564	85.532	27.65	27.57	27.74	27.49	28.06	9,384,442	27.746	-0.87%
2002-11-14	0	86.00	85.75	86.00	85.50	86.50	2,434,413	209,264,628	85.961	27.90	27.82	27.90	27.74	28.06	7,504,506	27.885	0.88%
2002-11-13	0	85.25	85.00	85.50	84.25	85.50	1,365,549	115,690,102	84.721	27.65	27.57	27.74	27.33	27.74	4,209,545	27.483	-0.29%
2002-11-12	0	85.50	85.25	85.50	84.00	85.50	1,052,951	89,567,096	85.063	27.74	27.65	27.74	27.25	27.74	3,245,907	27.594	1.18%
2002-11-11	0	84.50	84.50	84.75	84.50	85.25	1,645,520	139,519,677	84.788	27.41	27.41	27.49	27.41	27.65	5,072,605	27.505	-0.88%
2002-11-08	0	85.25	85.25	85.50	84.75	85.75	1,908,152	162,539,851	85.182	27.65	27.65	27.74	27.49	27.82	5,882,214	27.632	-0.58%
2002-11-07	0	85.75	85.50	85.75	85.25	86.50	2,082,716	178,570,160	85.739	27.82	27.74	27.82	27.65	28.06	6,420,338	27.813	-1.15%
2002-11-06	0	86.75	86.25	86.75	86.50	87.50	1,627,976	141,574,059	86.963	28.14	27.98	28.14	28.06	28.38	5,018,522	28.210	0.29%
2002-11-05	0	86.50	86.50	86.75	85.75	86.75	2,933,363	252,609,344	86.116	28.06	28.06	28.14	27.82	28.14	9,042,607	27.935	0.87%
2002-11-04	0	85.75	85.75	86.00	85.25	86.00	1,492,716	127,852,853	85.651	27.82	27.82	27.90	27.65	27.90	4,601,560	27.785	2.39%
2002-11-01	0	83.75	83.75	84.25	83.75	84.50	1,479,883	124,511,036	84.136	27.17	27.17	27.33	27.17	27.41	4,562,000	27.293	-0.59%
2002-10-31	0	84.25	83.75	84.25	84.00	85.75	1,424,470	120,815,951	84.815	27.33	27.17	27.33	27.25	27.82	4,391,179	27.513	-0.88%
2002-10-30	0	85.00	84.75	85.00	84.50	85.75	842,000	71,606,520	85.043	27.57	27.49	27.57	27.41	27.82	2,595,613	27.588	0.29%
2002-10-29	0	84.75	84.50	84.75	84.25	85.25	1,037,407	87,890,402	84.721	27.49	27.41	27.49	27.33	27.65	3,197,990	27.483	0.00%
2002-10-28	0	84.75	84.75	85.00	84.50	86.00	1,331,978	113,840,288	85.467	27.49	27.49	27.57	27.41	27.90	4,106,056	27.725	-0.29%
2002-10-25	0	85.00	84.75	85.25	84.25	85.25	842,131	71,418,448	84.807	27.57	27.49	27.65	27.33	27.65	2,596,017	27.511	0.29%
2002-10-24	0	84.75	84.75	85.00	84.50	85.75	1,398,103	118,859,439	85.015	27.49	27.49	27.57	27.41	27.82	4,309,898	27.578	-1.17%
2002-10-23	0	85.75	85.50	85.75	84.75	86.25	1,602,215	137,504,482	85.821	27.82	27.74	27.82	27.49	27.98	4,939,110	27.840	0.88%
2002-10-22	0	85.00	85.00	85.25	84.50	86.25	1,180,991	100,515,299	85.111	27.57	27.57	27.65	27.41	27.98	3,640,612	27.609	-0.58%
2002-10-21	0	85.50	85.50	85.75	84.25	86.25	1,165,255	99,610,206	85.484	27.74	27.74	27.82	27.33	27.98	3,592,103	27.730	1.18%
2002-10-18	0	84.50	84.50	84.75	84.25	86.75	2,824,783	241,938,808	85.649	27.41	27.41	27.49	27.33	28.14	8,707,890	27.784	-1.46%
2002-10-17	0	85.75	85.75	86.00	85.00	86.25	2,050,173	176,192,161	85.940	27.82	27.82	27.90	27.57	27.98	6,320,019	27.878	0.59%
2002-10-16	0	85.25	85.25	85.50	84.75	86.00	1,605,363	136,945,671	85.305	27.65	27.65	27.74	27.49	27.90	4,948,814	27.672	-0.29%
2002-10-15	0	85.50	85.50	85.75	85.25	86.25	2,613,503	223,641,006	85.571	27.74	27.74	27.82	27.65	27.98	8,056,583	27.759	0.88%
2002-10-11	0	84.75	84.75	85.00	83.50	85.00	2,362,888	199,644,980	84.492	27.49	27.49	27.57	27.09	27.57	7,284,018	27.409	1.50%
2002-10-10	0	83.50	83.25	83.50	82.25	83.50	1,637,644	136,166,685	83.148	27.09	27.01	27.09	26.68	27.09	5,048,326	26.973	-1.18%
2002-10-09	0	84.50	84.25	84.50	82.00	84.50	3,017,569	252,048,625	83.527	27.41	27.33	27.41	26.60	27.41	9,302,187	27.096	2.11%
2002-10-08	0	82.75	82.75	83.00	81.50	83.25	2,578,198	212,437,192	82.398	26.84	26.84	26.92	26.44	27.01	7,947,749	26.729	1.22%
2002-10-07	0	81.75	81.50	82.00	80.75	81.75	2,326,064	189,000,400	81.253	26.52	26.44	26.60	26.19	26.52	7,170,501	26.358	-0.30%
2002-10-04	0	82.00	82.00	82.25	81.50	82.50	1,967,344	161,315,566	81.997	26.60	26.60	26.68	26.44	26.76	6,064,684	26.599	0.31%
2002-10-03	0	81.75	81.50	81.75	81.00	82.25	2,645,317	215,905,728	81.618	26.52	26.44	26.52	26.28	26.68	8,154,655	26.476	-0.30%
2002-10-02	0	82.00	82.00	82.25	82.00	83.25	1,673,905	137,935,947	82.404	26.60	26.60	26.68	26.60	27.01	5,160,107	26.731	0.31%
2002-09-30	0	81.75	81.75	82.00	80.75	82.00	2,125,217	173,027,424	81.416	26.52	26.52	26.60	26.19	26.60	6,551,355	26.411	-1.51%
2002-09-27	0	83.00	82.75	83.00	82.50	83.50	1,517,632	125,966,627	83.002	26.92	26.84	26.92	26.76	27.09	4,678,368	26.925	0.00%
2002-09-26	0	83.00	82.75	83.00	82.75	83.25	1,247,426	103,281,846	82.796	26.92	26.84	26.92	26.84	27.01	3,845,410	26.858	1.22%
2002-09-25	0	82.00	81.75	82.00	81.00	82.75	3,551,450	290,821,621	81.888	26.60	26.52	26.60	26.28	26.84	10,947,969	26.564	-1.80%
2002-09-24	0	83.50	83.25	83.50	83.00	84.00	1,195,620	99,849,757	83.513	27.09	27.01	27.09	26.92	27.25	3,685,709	27.091	-0.60%
2002-09-23	0	84.00	83.50	84.25	83.50	84.75	1,436,212	120,754,178	84.078	27.25	27.09	27.33	27.09	27.49	4,427,376	27.274	0.00%
2002-09-20	0	84.00	83.75	84.00	82.75	84.00	1,693,909	141,159,310	83.333	27.25	27.17	27.25	26.84	27.25	5,221,772	27.033	0.30%
2002-09-19	0	83.75	83.75	84.00	83.75	84.50	1,577,000	132,678,190	84.133	27.17	27.17	27.25	27.17	27.41	4,861,380	27.292	-0.30%
2002-09-18	0	84.00	84.00	84.25	83.50	84.50	2,080,212	174,473,913	83.873	27.25	27.25	27.33	27.09	27.41	6,412,619	27.208	-1.75%
2002-09-17	0	85.50	85.50	85.75	84.25	85.75	2,499,875	212,892,647	85.161	27.74	27.74	27.82	27.33	27.82	7,706,304	27.626	2.40%
2002-09-16	0	83.50	83.25	83.50	83.25	83.75	1,650,800	137,769,838	83.456	27.09	27.01	27.09	27.01	27.17	5,088,881	27.073	0.00%
2002-09-13	0	83.50	83.25	83.50	83.00	84.25	1,983,740	165,662,829	83.510	27.09	27.01	27.09	26.92	27.33	6,115,227	27.090	-1.47%
2002-09-12	0	84.75	84.75	85.00	83.25	85.00	1,049,138	88,591,635	84.442	27.49	27.49	27.57	27.01	27.57	3,234,152	27.393	1.19%
2002-09-11	0	83.75	83.50	83.75	83.75	84.50	536,485	44,981,658	83.845	27.17	27.09	27.17	27.17	27.41	1,653,809	27.199	0.00%
2002-09-10	0	83.75	83.50	83.75	83.00	83.75	1,661,548	138,811,602	83.544	27.17	27.09	27.17	26.92	27.17	5,122,014	27.101	1.21%
2002-09-09	0	82.75	82.50	82.75	82.50	83.75	1,506,950	124,836,863	82.841	26.84	26.76	26.84	26.76	27.17	4,645,438	26.873	-0.30%
2002-09-06	0	83.00	83.00	83.25	82.50	83.50	1,364,134	113,390,810	83.123	26.92	26.92	27.01	26.76	27.09	4,205,183	26.965	-0.30%
2002-09-05	0	83.25	83.00	83.25	83.00	84.00	1,082,055	90,304,206	83.456	27.01	26.92	27.01	26.92	27.25	3,335,625	27.073	-0.30%
2002-09-04	0	83.50	83.25	83.50	82.25	83.75	2,051,027	169,820,287	82.798	27.09	27.01	27.09	26.68	27.17	6,322,651	26.859	0.60%
2002-09-03	0	83.00	82.75	83.00	82.75	83.75	1,329,412	110,400,699	83.045	26.92	26.84	26.92	26.84	27.17	4,098,146	26.939	-0.30%
2002-09-02	0	83.25	83.00	83.25	83.00	84.25	1,438,549	119,682,050	83.196	27.01	26.92	27.01	26.92	27.33	4,434,580	26.988	-0.60%
2002-08-30	0	83.75	84.00	84.25	83.75	84.50	1,190,827	99,977,376	83.956	27.17	27.25	27.33	27.17	27.41	3,670,934	27.235	-0.30%
2002-08-29	0	84.00	83.50	84.00	83.00	84.50	1,263,626	105,704,903	83.652	27.25	27.09	27.25	26.92	27.41	3,895,349	27.136	0.00%
2002-08-28	0	84.00	83.75	84.00	83.25	84.25	3,401,941	284,653,021	83.674	27.25	27.17	27.25	27.01	27.33	10,487,081	27.143	-0.59%
2002-08-27	0	84.50	84.50	84.75	84.50	85.25	1,571,683	133,141,931	84.713	27.41	27.41	27.49	27.41	27.65	4,844,989	27.480	-0.88%
2002-08-26	0	85.25	85.00	85.25	84.75	85.50	1,773,234	151,229,003	85.284	27.65	27.57	27.65	27.49	27.74	5,466,306	27.666	0.29%
2002-08-23	0	85.00	85.00	85.25	84.75	87.50	2,385,400	205,064,740	85.967	27.57	27.57	27.65	27.49	28.38	7,353,415	27.887	-1.90%
2002-08-22	0	88.75	88.75	89.00	88.50	89.00	1,212,725	107,589,188	88.717	28.11	28.11	28.19	28.03	28.19	3,829,041	28.098	0.57%
2002-08-21	0	88.25	88.25	88.50	87.75	88.75	2,187,532	193,181,617	88.310	27.95	27.95	28.03	27.79	28.11	6,906,883	27.969	-0.56%
2002-08-20	0	88.75	88.50	88.75	88.50	89.50	1,409,065	125,144,644	88.814	28.11	28.03	28.11	28.03	28.35	4,448,962	28.129	0.28%
2002-08-19	0	88.50	88.25	88.50	87.50	88.50	1,193,620	105,049,284	88.009	28.03	27.95	28.03	27.71	28.03	3,768,719	27.874	0.57%
2002-08-16	0	88.00	87.75	88.00	87.50	88.25	1,109,358	97,558,473	87.941	27.87	27.79	27.87	27.71	27.95	3,502,671	27.853	0.28%
2002-08-15	0	87.75	87.75	88.00	87.00	88.25	3,281,507	288,576,796	87.940	27.79	27.79	27.87	27.55	27.95	10,360,984	27.852	1.45%
2002-08-14	0	86.50	86.25	86.50	85.50	86.75	1,233,387	106,107,658	86.029	27.40	27.32	27.40	27.08	27.48	3,894,279	27.247	-0.86%
2002-08-13	0	87.25	87.00	87.25	85.50	87.25	1,174,863	101,830,973	86.675	27.63	27.55	27.63	27.08	27.63	3,709,496	27.451	1.45%
2002-08-12	0	86.00	85.75	86.00	85.25	86.25	1,246,503	106,984,691	85.828	27.24	27.16	27.24	27.00	27.32	3,935,691	27.183	-0.29%
2002-08-09	0	86.25	86.00	86.50	86.00	87.25	1,910,279	165,762,849	86.774	27.32	27.24	27.40	27.24	27.63	6,031,488	27.483	0.29%
2002-08-08	0	86.00	85.75	86.00	85.25	86.25	1,972,316	168,935,421	85.653	27.24	27.16	27.24	27.00	27.32	6,227,363	27.128	-0.86%
2002-08-07	0	86.75	86.50	86.75	85.25	87.00	2,779,452	239,015,446	85.994	27.48	27.40	27.48	27.00	27.55	8,775,802	27.236	2.97%
2002-08-06	0	84.25	84.00	84.25	83.75	84.50	3,668,610	308,171,458	84.002	26.68	26.60	26.68	26.53	26.76	11,583,217	26.605	0.60%
2002-08-05	0	83.75	83.75	84.00	83.00	84.50	2,146,034	179,835,096	83.799	26.53	26.53	26.60	26.29	26.76	6,775,857	26.541	-0.30%
2002-08-02	0	84.00	83.50	83.75	83.75	84.75	1,794,850	151,425,173	84.366	26.60	26.45	26.53	26.53	26.84	5,667,034	26.720	-2.04%
2002-08-01	0	85.75	85.50	85.75	85.50	86.50	2,290,961	196,679,518	85.850	27.16	27.08	27.16	27.08	27.40	7,233,448	27.190	-0.58%
2002-07-31	0	86.25	86.00	86.50	85.00	86.50	1,700,128	145,422,154	85.536	27.32	27.24	27.40	26.92	27.40	5,367,960	27.091	1.17%
2002-07-30	0	85.25	85.25	85.50	84.25	85.50	2,703,610	229,839,559	85.012	27.00	27.00	27.08	26.68	27.08	8,536,340	26.925	2.71%
2002-07-29	0	83.00	83.00	83.25	82.50	83.25	2,560,300	211,980,911	82.795	26.29	26.29	26.37	26.13	26.37	8,083,855	26.223	0.91%
2002-07-26	0	82.25	82.00	82.25	81.50	83.00	2,797,670	230,153,513	82.266	26.05	25.97	26.05	25.81	26.29	8,833,324	26.055	-1.20%
2002-07-25	0	83.25	83.00	83.25	83.00	84.50	2,278,662	191,123,151	83.875	26.37	26.29	26.37	26.29	26.76	7,194,615	26.565	0.00%
2002-07-24	0	83.25	83.00	83.25	82.75	84.00	1,819,988	151,818,472	83.417	26.37	26.29	26.37	26.21	26.60	5,746,404	26.420	-1.77%
2002-07-23	0	84.75	84.75	85.00	82.50	85.25	1,564,900	131,615,538	84.105	26.84	26.84	26.92	26.13	27.00	4,940,993	26.637	1.50%
2002-07-22	0	83.50	83.25	83.50	83.00	83.50	1,276,460	106,241,467	83.231	26.45	26.37	26.45	26.29	26.45	4,030,277	26.361	-0.89%
2002-07-19	0	84.25	84.00	84.25	83.50	84.25	1,047,482	87,775,290	83.796	26.68	26.60	26.68	26.45	26.68	3,307,305	26.540	0.00%
2002-07-18	0	84.25	84.00	84.25	83.50	84.50	1,211,050	101,503,003	83.814	26.68	26.60	26.68	26.45	26.76	3,823,752	26.545	1.51%
2002-07-17	0	83.00	82.75	83.00	82.00	83.00	2,379,226	196,129,135	82.434	26.29	26.21	26.29	25.97	26.29	7,512,135	26.108	0.00%
2002-07-16	0	83.00	82.75	83.00	83.00	84.50	1,608,564	134,099,843	83.366	26.29	26.21	26.29	26.29	26.76	5,078,857	26.404	-0.90%
2002-07-15	0	83.75	83.50	83.75	82.75	83.75	1,005,375	83,903,294	83.455	26.53	26.45	26.53	26.21	26.53	3,174,357	26.432	0.00%
2002-07-12	0	83.75	83.50	83.75	83.50	84.50	1,184,661	99,439,338	83.939	26.53	26.45	26.53	26.45	26.76	3,740,432	26.585	0.00%
2002-07-11	0	83.75	83.75	84.00	83.75	84.75	1,887,890	159,013,840	84.228	26.53	26.53	26.60	26.53	26.84	5,960,797	26.677	-2.05%
2002-07-10	0	85.50	85.50	85.75	85.25	86.00	746,974	63,939,643	85.598	27.08	27.08	27.16	27.00	27.24	2,358,485	27.110	-0.29%
2002-07-09	0	85.75	85.75	86.00	84.75	86.00	685,004	58,603,647	85.552	27.16	27.16	27.24	26.84	27.24	2,162,822	27.096	1.18%
2002-07-08	0	84.75	84.75	85.00	84.50	87.00	1,346,633	114,845,581	85.284	26.84	26.84	26.92	26.76	27.55	4,251,840	27.011	-1.17%
2002-07-05	0	85.75	85.50	85.75	85.50	86.25	1,472,845	126,295,953	85.750	27.16	27.08	27.16	27.08	27.32	4,650,340	27.158	0.29%
2002-07-04	0	85.50	85.50	85.75	84.00	85.75	1,504,645	128,153,092	85.172	27.08	27.08	27.16	26.60	27.16	4,750,745	26.975	1.18%
2002-07-03	0	84.50	84.50	84.75	82.50	84.75	2,222,794	186,774,798	84.027	26.76	26.76	26.84	26.13	26.84	7,018,218	26.613	1.81%
2002-07-02	0	83.00	83.00	83.25	82.50	84.00	1,428,918	118,481,833	82.917	26.29	26.29	26.37	26.13	26.60	4,511,645	26.261	-0.60%
2002-06-28	0	83.50	83.00	83.25	83.25	84.50	1,968,473	165,197,826	83.922	26.45	26.29	26.37	26.37	26.76	6,215,229	26.580	0.30%
2002-06-27	0	83.25	83.00	83.25	82.25	83.25	1,432,627	118,485,382	82.705	26.37	26.29	26.37	26.05	26.37	4,523,356	26.194	1.52%
2002-06-26	0	82.00	82.00	82.25	81.50	83.00	4,966,450	408,235,023	82.199	25.97	25.97	26.05	25.81	26.29	15,680,999	26.034	-1.50%
2002-06-25	0	83.25	83.25	83.50	83.00	84.25	1,498,667	125,258,596	83.580	26.37	26.37	26.45	26.29	26.68	4,731,870	26.471	-0.30%
2002-06-24	0	83.50	83.25	83.50	83.00	83.75	1,903,844	158,916,068	83.471	26.45	26.37	26.45	26.29	26.53	6,011,170	26.437	0.00%
2002-06-21	0	83.50	83.50	83.75	83.50	84.00	1,796,029	150,389,931	83.735	26.45	26.45	26.53	26.45	26.60	5,670,757	26.520	-1.18%
2002-06-20	0	84.50	84.25	84.50	83.75	84.50	1,938,078	163,136,054	84.174	26.76	26.68	26.76	26.53	26.76	6,119,260	26.659	0.30%
2002-06-19	0	84.25	84.00	84.25	83.50	85.50	2,620,956	221,420,851	84.481	26.68	26.60	26.68	26.45	27.08	8,275,369	26.757	-0.30%
2002-06-18	0	84.50	84.50	85.00	84.50	85.25	1,409,350	119,427,410	84.739	26.76	26.76	26.92	26.76	27.00	4,449,862	26.838	0.30%
2002-06-17	0	84.25	84.00	84.25	84.00	84.50	1,934,299	162,988,478	84.262	26.68	26.60	26.68	26.60	26.76	6,107,328	26.687	-0.88%
2002-06-14	0	85.00	84.75	85.00	84.50	85.25	2,086,614	177,092,961	84.871	26.92	26.84	26.92	26.76	27.00	6,588,246	26.880	-0.58%
2002-06-13	0	85.50	85.25	85.50	85.00	86.75	2,324,653	198,874,299	85.550	27.08	27.00	27.08	26.92	27.48	7,339,826	27.095	-0.58%
2002-06-12	0	86.00	85.75	86.00	85.50	86.25	1,645,793	141,436,406	85.938	27.24	27.16	27.24	27.08	27.32	5,196,404	27.218	-0.58%
2002-06-11	0	86.50	86.25	86.50	86.00	87.00	1,631,849	141,096,560	86.464	27.40	27.32	27.40	27.24	27.55	5,152,377	27.385	-0.57%
2002-06-10	0	87.00	86.75	87.00	86.50	87.50	1,209,534	105,170,697	86.951	27.55	27.48	27.55	27.40	27.71	3,818,966	27.539	-0.29%
2002-06-07	0	87.25	87.00	87.25	87.00	87.50	975,800	85,274,235	87.389	27.63	27.55	27.63	27.55	27.71	3,080,977	27.678	-0.57%
2002-06-06	0	87.75	87.50	87.75	87.25	88.25	1,528,163	133,861,058	87.596	27.79	27.71	27.79	27.63	27.95	4,825,000	27.743	0.57%
2002-06-05	0	87.25	87.00	87.25	86.00	87.25	1,539,058	133,113,803	86.490	27.63	27.55	27.63	27.24	27.63	4,859,400	27.393	1.16%
2002-06-04	0	86.25	86.00	86.25	85.75	86.50	2,531,855	218,370,424	86.249	27.32	27.24	27.32	27.16	27.40	7,994,043	27.317	-0.58%
2002-06-03	0	86.75	86.50	86.75	86.00	87.00	2,781,316	240,618,263	86.512	27.48	27.40	27.48	27.24	27.55	8,781,688	27.400	0.58%
2002-05-31	0	86.25	86.00	86.25	86.00	88.25	5,217,471	452,928,186	86.810	27.32	27.24	27.32	27.24	27.95	16,473,569	27.494	-1.99%
2002-05-30	0	88.00	87.75	88.00	87.25	89.00	1,982,393	174,071,475	87.809	27.87	27.79	27.87	27.63	28.19	6,259,180	27.811	0.00%
2002-05-29	0	88.00	87.75	88.00	87.75	88.50	1,426,748	125,710,326	88.110	27.87	27.79	27.87	27.79	28.03	4,504,794	27.906	-0.28%
2002-05-28	0	88.25	88.25	88.50	88.25	89.00	1,643,742	145,467,007	88.497	27.95	27.95	28.03	27.95	28.19	5,189,928	28.029	-0.56%
2002-05-27	0	88.75	88.50	88.75	88.50	90.00	1,034,413	91,979,588	88.920	28.11	28.03	28.11	28.03	28.50	3,266,041	28.162	-0.84%
2002-05-24	0	89.50	89.25	89.50	89.00	90.50	1,305,156	116,672,071	89.393	28.35	28.27	28.35	28.19	28.66	4,120,881	28.312	-0.56%
2002-05-23	0	90.00	89.50	90.00	89.00	91.25	1,950,210	175,260,607	89.868	28.50	28.35	28.50	28.19	28.90	6,157,565	28.463	-0.83%
2002-05-22	0	90.75	90.50	90.75	90.25	91.50	1,010,884	91,673,154	90.686	28.74	28.66	28.74	28.58	28.98	3,191,751	28.722	0.00%
2002-05-21	0	90.75	90.50	90.75	90.50	93.25	1,758,949	160,775,326	91.404	28.74	28.66	28.74	28.66	29.53	5,553,681	28.949	-1.89%
2002-05-17	0	92.50	92.75	93.00	92.25	93.25	1,610,558	149,415,865	92.773	29.30	29.38	29.45	29.22	29.53	5,085,153	29.383	-0.27%
2002-05-16	0	92.75	92.50	92.75	91.50	92.75	1,376,376	126,835,964	92.152	29.38	29.30	29.38	28.98	29.38	4,345,750	29.186	0.54%
2002-05-15	0	92.25	92.00	92.25	91.75	92.50	1,435,062	132,345,406	92.223	29.22	29.14	29.22	29.06	29.30	4,531,044	29.209	0.27%
2002-05-14	0	92.00	91.75	92.00	91.50	92.50	1,250,590	114,832,745	91.823	29.14	29.06	29.14	28.98	29.30	3,948,595	29.082	0.55%
2002-05-13	0	91.50	91.50	91.75	91.50	92.50	2,359,574	217,025,853	91.977	28.98	28.98	29.06	28.98	29.30	7,450,086	29.131	-0.27%
2002-05-10	0	91.75	91.50	91.75	91.50	93.50	1,305,867	120,147,126	92.006	29.06	28.98	29.06	28.98	29.61	4,123,126	29.140	-0.54%
2002-05-09	0	92.25	92.00	92.25	91.25	93.75	2,295,008	212,196,956	92.460	29.22	29.14	29.22	28.90	29.69	7,246,226	29.284	-0.27%
2002-05-08	0	92.50	92.25	92.75	92.25	93.75	2,516,889	234,248,692	93.071	29.30	29.22	29.38	29.22	29.69	7,946,790	29.477	-1.07%
2002-05-07	0	93.50	93.25	93.50	91.75	93.50	2,771,499	256,834,191	92.670	29.61	29.53	29.61	29.06	29.61	8,750,692	29.350	1.08%
2002-05-06	0	92.50	92.25	92.50	91.50	93.00	1,891,615	174,621,453	92.313	29.30	29.22	29.30	28.98	29.45	5,972,558	29.237	0.00%
2002-05-03	0	92.50	92.50	92.75	91.50	93.00	4,317,590	398,663,323	92.335	29.30	29.30	29.38	28.98	29.45	13,632,298	29.244	0.54%
2002-05-02	0	92.00	91.50	92.00	89.50	92.00	4,010,429	362,497,547	90.389	29.14	28.98	29.14	28.35	29.14	12,662,472	28.628	3.08%
2002-04-30	0	89.25	89.00	89.25	87.50	89.25	2,311,712	204,357,283	88.401	28.27	28.19	28.27	27.71	28.27	7,298,967	27.998	1.42%
2002-04-29	0	88.00	88.00	88.25	87.25	88.50	1,940,940	170,348,215	87.766	27.87	27.87	27.95	27.63	28.03	6,128,296	27.797	0.00%
2002-04-26	0	88.00	87.50	88.00	87.25	88.25	2,706,454	237,732,375	87.839	27.87	27.71	27.87	27.63	27.95	8,545,320	27.820	0.86%
2002-04-25	0	87.25	87.25	87.50	87.00	88.00	2,153,231	188,423,029	87.507	27.63	27.63	27.71	27.55	27.87	6,798,581	27.715	-0.29%
2002-04-24	0	87.50	87.50	87.75	86.75	88.25	3,353,992	293,279,245	87.442	27.71	27.71	27.79	27.48	27.95	10,589,847	27.694	0.86%
2002-04-23	0	86.75	86.50	86.75	85.00	87.00	1,660,600	143,280,792	86.283	27.48	27.40	27.48	26.92	27.55	5,243,155	27.327	2.06%
2002-04-22	0	85.00	84.75	85.00	84.50	87.00	3,035,767	261,540,530	86.153	26.92	26.84	26.92	26.76	27.55	9,585,088	27.286	-2.30%
2002-04-19	0	87.00	86.75	87.00	85.50	87.25	2,284,332	197,014,445	86.246	27.55	27.48	27.55	27.08	27.63	7,212,518	27.316	0.87%
2002-04-18	0	86.25	85.75	86.00	85.25	86.75	3,119,008	268,171,893	85.980	27.32	27.16	27.24	27.00	27.48	9,847,912	27.231	0.58%
2002-04-17	0	85.75	85.50	86.00	84.00	86.00	2,117,642	179,176,576	84.611	27.16	27.08	27.24	26.60	27.24	6,686,213	26.798	3.00%
2002-04-16	0	83.25	83.00	83.25	82.50	83.75	1,608,217	133,622,192	83.087	26.37	26.29	26.37	26.13	26.53	5,077,762	26.315	0.60%
2002-04-15	0	82.75	82.50	82.75	82.50	83.00	1,309,943	108,349,522	82.713	26.21	26.13	26.21	26.13	26.29	4,135,995	26.197	0.00%
2002-04-12	0	82.75	82.50	82.75	82.50	83.25	2,012,789	166,537,251	82.740	26.21	26.13	26.21	26.13	26.37	6,355,152	26.205	-0.60%
2002-04-11	0	83.25	83.25	83.50	83.25	84.25	1,778,328	148,659,007	83.595	26.37	26.37	26.45	26.37	26.68	5,614,868	26.476	0.60%
2002-04-10	0	82.75	82.50	82.75	82.50	83.50	2,984,400	247,693,256	82.996	26.21	26.13	26.21	26.13	26.45	9,422,902	26.286	-1.19%
2002-04-09	0	83.75	83.50	83.75	83.50	84.00	1,427,981	119,538,577	83.712	26.53	26.45	26.53	26.45	26.60	4,508,687	26.513	0.00%
2002-04-08	0	83.75	83.50	83.75	83.25	85.00	2,454,600	205,671,730	83.790	26.53	26.45	26.53	26.37	26.92	7,750,119	26.538	-1.18%
2002-04-04	0	84.75	84.50	84.75	84.00	85.00	1,011,037	85,637,225	84.702	26.84	26.76	26.84	26.60	26.92	3,192,234	26.827	-0.29%
2002-04-03	0	85.00	84.75	85.00	84.25	85.00	2,720,500	230,101,138	84.580	26.92	26.84	26.92	26.68	26.92	8,589,668	26.788	0.29%
2002-04-02	0	84.75	84.75	85.00	84.00	87.25	4,692,228	398,495,950	84.927	26.84	26.84	26.92	26.60	27.63	14,815,174	26.898	-2.87%
2002-03-28	0	87.25	87.00	87.25	86.75	88.25	2,311,498	201,531,514	87.187	27.63	27.55	27.63	27.48	27.95	7,298,291	27.614	-0.29%
2002-03-27	0	87.50	87.25	87.50	86.50	87.75	1,378,296	120,201,900	87.211	27.71	27.63	27.71	27.40	27.79	4,351,812	27.621	1.16%
2002-03-26	0	86.50	86.25	86.75	85.75	87.25	1,542,999	133,388,669	86.448	27.40	27.32	27.48	27.16	27.63	4,871,843	27.380	-1.42%
2002-03-25	0	87.75	87.50	87.75	86.75	87.75	812,098	70,921,742	87.332	27.79	27.71	27.79	27.48	27.79	2,564,107	27.659	0.29%
2002-03-22	0	87.50	87.25	87.50	87.25	88.25	687,024	60,186,056	87.604	27.71	27.63	27.71	27.63	27.95	2,169,200	27.746	0.00%
2002-03-21	0	87.50	87.50	87.75	87.25	88.75	767,808	67,403,708	87.787	27.71	27.71	27.79	27.63	28.11	2,424,266	27.804	-1.69%
2002-03-20	0	89.00	88.50	89.00	88.00	89.00	1,406,382	124,461,668	88.498	28.19	28.03	28.19	27.87	28.19	4,440,491	28.029	0.28%
2002-03-19	0	88.75	88.50	88.75	88.25	89.50	1,734,651	154,129,218	88.853	28.11	28.03	28.11	27.95	28.35	5,476,963	28.141	-0.28%
2002-03-18	0	89.00	88.75	89.00	88.50	89.50	1,811,172	161,212,994	89.010	28.19	28.11	28.19	28.03	28.35	5,718,569	28.191	0.34%
2002-03-15	0	91.50	91.50	91.75	90.75	91.75	1,762,322	161,029,229	91.373	28.09	28.09	28.17	27.86	28.17	5,739,980	28.054	0.27%
2002-03-14	0	91.25	91.25	91.50	89.75	91.50	2,257,312	205,174,619	90.893	28.02	28.02	28.09	27.56	28.09	7,352,190	27.907	1.67%
2002-03-13	0	89.75	89.50	90.25	88.75	90.75	1,960,314	176,367,392	89.969	27.56	27.48	27.71	27.25	27.86	6,384,851	27.623	0.84%
2002-03-12	0	89.00	89.00	89.50	88.50	90.00	1,519,753	135,593,352	89.221	27.33	27.33	27.48	27.17	27.63	4,949,920	27.393	0.00%
2002-03-11	0	89.00	89.00	89.25	88.25	89.50	2,067,121	183,934,429	88.981	27.33	27.33	27.40	27.10	27.48	6,732,727	27.319	-0.56%
2002-03-08	0	89.50	89.50	89.75	87.75	89.75	2,973,294	265,239,885	89.207	27.48	27.48	27.56	26.94	27.56	9,684,183	27.389	1.99%
2002-03-07	0	87.75	87.75	88.00	87.50	89.25	3,096,755	273,698,466	88.382	26.94	26.94	27.02	26.86	27.40	10,086,302	27.136	-0.28%
2002-03-06	0	88.00	88.00	88.25	87.75	89.00	1,833,491	162,394,975	88.571	27.02	27.02	27.10	26.94	27.33	5,971,782	27.194	-1.12%
2002-03-05	0	89.00	88.75	89.00	88.50	89.50	2,475,812	220,450,915	89.042	27.33	27.25	27.33	27.17	27.48	8,063,857	27.338	1.14%
2002-03-04	0	88.00	87.75	88.25	87.00	88.75	2,458,076	214,893,133	87.423	27.02	26.94	27.10	26.71	27.25	8,006,089	26.841	2.62%
2002-03-01	0	85.75	85.75	86.00	85.00	86.00	1,444,700	123,450,495	85.451	26.33	26.33	26.40	26.10	26.40	4,705,468	26.236	0.29%
2002-02-28	0	85.50	85.50	85.75	85.25	86.75	2,875,825	246,667,643	85.773	26.25	26.25	26.33	26.17	26.63	9,366,721	26.334	-1.16%
2002-02-27	0	86.50	86.50	86.75	85.00	87.25	1,477,893	128,157,086	86.716	26.56	26.56	26.63	26.10	26.79	4,813,579	26.624	0.87%
2002-02-26	0	85.75	85.75	86.00	85.50	86.25	985,722	84,804,513	86.033	26.33	26.33	26.40	26.25	26.48	3,210,551	26.414	0.29%
2002-02-25	0	85.50	85.50	85.75	85.25	86.75	1,346,804	115,572,998	85.813	26.25	26.25	26.33	26.17	26.63	4,386,615	26.347	-0.87%
2002-02-22	0	86.25	86.00	86.25	86.00	87.00	1,788,267	154,660,553	86.486	26.48	26.40	26.48	26.40	26.71	5,824,485	26.554	-1.71%
2002-02-21	0	87.75	87.75	88.00	87.00	88.50	1,089,784	95,407,464	87.547	26.94	26.94	27.02	26.71	27.17	3,549,487	26.879	0.57%
2002-02-20	0	87.25	87.25	87.50	86.75	87.75	1,310,081	114,363,436	87.295	26.79	26.79	26.86	26.63	26.94	4,267,006	26.802	-0.29%
2002-02-19	0	87.50	87.25	87.75	87.50	88.75	1,441,416	126,783,768	87.958	26.86	26.79	26.94	26.86	27.25	4,694,772	27.005	-1.13%
2002-02-18	0	88.50	88.50	88.75	88.00	88.75	1,292,713	114,534,663	88.600	27.17	27.17	27.25	27.02	27.25	4,210,438	27.203	-0.56%
2002-02-15	0	89.00	88.75	89.00	88.00	90.00	2,380,509	211,701,522	88.931	27.33	27.25	27.33	27.02	27.63	7,753,449	27.304	1.42%
2002-02-11	0	87.75	87.50	87.75	86.50	87.75	1,233,800	107,787,942	87.363	26.94	26.86	26.94	26.56	26.94	4,018,555	26.823	2.63%
2002-02-08	0	85.50	85.25	85.75	84.00	85.75	1,076,709	91,552,992	85.030	26.25	26.17	26.33	25.79	26.33	3,506,901	26.107	2.40%
2002-02-07	0	83.50	83.50	83.75	83.00	85.00	2,673,369	224,852,764	84.108	25.64	25.64	25.71	25.48	26.10	8,707,311	25.823	-1.18%
2002-02-06	0	84.50	84.50	84.75	84.25	85.00	1,549,925	131,286,089	84.705	25.94	25.94	26.02	25.87	26.10	5,048,191	26.007	-0.29%
2002-02-05	0	84.75	84.50	84.75	84.00	85.00	2,301,703	194,825,578	84.644	26.02	25.94	26.02	25.79	26.10	7,496,774	25.988	-0.29%
2002-02-04	0	85.00	85.00	85.25	84.50	85.50	1,644,696	139,927,546	85.078	26.10	26.10	26.17	25.94	26.25	5,356,866	26.121	0.29%
2002-02-01	0	84.75	84.75	85.00	84.75	86.25	1,394,165	119,030,871	85.378	26.02	26.02	26.10	26.02	26.48	4,540,873	26.213	-0.59%
2002-01-31	0	85.25	85.00	85.25	85.00	86.75	1,842,000	158,151,993	85.859	26.17	26.10	26.17	26.10	26.63	5,999,496	26.361	-0.29%
2002-01-30	0	85.50	85.50	85.75	85.25	86.25	2,623,509	224,714,888	85.654	26.25	26.25	26.33	26.17	26.48	8,544,914	26.298	-1.72%
2002-01-29	0	87.00	87.00	87.25	86.00	87.75	1,835,371	159,651,063	86.986	26.71	26.71	26.79	26.40	26.94	5,977,905	26.707	0.58%
2002-01-28	0	86.50	86.50	86.75	86.25	87.50	2,136,760	185,118,101	86.635	26.56	26.56	26.63	26.48	26.86	6,959,545	26.599	0.00%
2002-01-25	0	86.50	86.50	86.75	86.25	87.00	3,119,765	270,225,544	86.617	26.56	26.56	26.63	26.48	26.71	10,161,247	26.594	0.29%
2002-01-24	0	86.25	86.25	86.50	86.00	87.25	1,982,903	171,469,255	86.474	26.48	26.48	26.56	26.40	26.79	6,458,425	26.550	-0.58%
2002-01-23	0	86.75	86.50	86.75	86.00	86.75	1,259,801	109,017,578	86.536	26.63	26.56	26.63	26.40	26.63	4,103,242	26.569	0.29%
2002-01-22	0	86.50	86.25	86.50	86.00	87.00	1,194,156	103,089,346	86.328	26.56	26.48	26.56	26.40	26.71	3,889,432	26.505	0.00%
2002-01-21	0	86.50	86.50	86.75	86.50	88.00	1,464,166	127,556,190	87.119	26.56	26.56	26.63	26.56	27.02	4,768,870	26.748	-0.57%
2002-01-18	0	87.00	87.00	87.25	86.75	87.50	1,347,600	117,316,123	87.056	26.71	26.71	26.79	26.63	26.86	4,389,208	26.728	-0.29%
2002-01-17	0	87.25	87.00	87.25	86.00	87.50	2,186,433	189,820,087	86.817	26.79	26.71	26.79	26.40	26.86	7,121,333	26.655	0.00%
2002-01-16	0	87.25	86.75	87.25	86.25	87.25	1,761,300	153,018,837	86.878	26.79	26.63	26.79	26.48	26.79	5,736,652	26.674	0.87%
2002-01-15	0	86.50	86.25	86.75	86.25	86.75	1,470,761	127,285,738	86.544	26.56	26.48	26.63	26.48	26.63	4,790,350	26.571	-1.14%
2002-01-14	0	87.50	87.25	87.50	85.50	88.00	2,127,000	185,331,560	87.133	26.86	26.79	26.86	26.25	27.02	6,927,757	26.752	1.16%
2002-01-11	0	86.50	86.25	86.50	86.00	87.00	1,737,073	150,011,595	86.359	26.56	26.48	26.56	26.40	26.71	5,657,743	26.514	0.87%
2002-01-10	0	85.75	85.75	86.00	85.25	86.25	2,570,650	220,824,542	85.902	26.33	26.33	26.40	26.17	26.48	8,372,749	26.374	-0.87%
2002-01-09	0	86.50	86.25	86.75	85.75	88.50	2,638,355	229,018,419	86.803	26.56	26.48	26.63	26.33	27.17	8,593,268	26.651	-0.86%
2002-01-08	0	87.25	87.00	87.50	86.50	87.50	1,663,185	145,100,473	87.243	26.79	26.71	26.86	26.56	26.86	5,417,086	26.786	-0.29%
2002-01-07	0	87.50	87.50	87.75	87.00	88.00	1,741,392	152,522,092	87.586	26.86	26.86	26.94	26.71	27.02	5,671,810	26.891	0.00%
2002-01-04	0	87.50	87.25	87.50	86.50	87.50	2,071,533	180,615,227	87.189	26.86	26.79	26.86	26.56	26.86	6,747,098	26.769	2.34%
2002-01-03	0	85.50	85.50	85.75	85.25	85.75	543,800	46,571,058	85.640	26.25	26.25	26.33	26.17	26.33	1,771,187	26.294	0.00%
2002-01-02	0	85.50	85.50	85.75	84.50	86.25	446,808	38,088,809	85.246	26.25	26.25	26.33	25.94	26.48	1,455,278	26.173	-0.29%
2001-12-31	0	85.75	85.50	85.75	84.75	86.50	514,300	43,838,318	85.239	26.33	26.25	26.33	26.02	26.56	1,675,104	26.171	-0.87%
2001-12-28	0	86.50	86.25	86.75	85.50	86.75	1,254,624	108,269,057	86.296	26.56	26.48	26.63	26.25	26.63	4,086,380	26.495	0.87%
2001-12-27	0	85.75	85.50	85.75	84.00	86.00	1,233,863	104,849,125	84.976	26.33	26.25	26.33	25.79	26.40	4,018,760	26.090	1.48%
2001-12-24	0	84.50	84.25	84.50	83.50	84.75	468,240	39,571,103	84.510	25.94	25.87	25.94	25.64	26.02	1,525,084	25.947	0.60%
2001-12-21	0	84.00	84.00	84.25	84.00	87.25	2,456,027	208,449,315	84.873	25.79	25.79	25.87	25.79	26.79	7,999,416	26.058	-4.00%
2001-12-20	0	87.50	87.25	87.50	85.75	87.75	2,064,950	179,495,857	86.925	26.86	26.79	26.86	26.33	26.94	6,725,656	26.688	0.86%
2001-12-19	0	86.75	86.50	87.00	85.50	87.00	1,707,836	147,288,596	86.243	26.63	26.56	26.71	26.25	26.71	5,562,516	26.479	1.76%
2001-12-18	0	85.25	85.00	85.25	84.50	87.00	1,607,934	137,236,518	85.350	26.17	26.10	26.17	25.94	26.71	5,237,130	26.205	-1.16%
2001-12-17	0	86.25	86.00	86.25	83.50	87.00	1,267,468	108,790,913	85.833	26.48	26.40	26.48	25.64	26.71	4,128,213	26.353	0.88%
2001-12-14	0	85.50	85.50	85.75	84.25	85.75	1,054,904	89,585,617	84.923	26.25	26.25	26.33	25.87	26.33	3,435,881	26.074	0.29%
2001-12-13	0	85.25	85.25	85.50	84.75	87.50	1,465,956	125,546,216	85.641	26.17	26.17	26.25	26.02	26.86	4,774,700	26.294	-2.01%
2001-12-12	0	87.00	86.75	87.00	84.75	87.75	2,225,757	192,272,952	86.385	26.71	26.63	26.71	26.02	26.94	7,249,414	26.523	0.87%
2001-12-11	0	86.25	86.00	86.50	85.00	87.00	1,070,675	92,130,095	86.049	26.48	26.40	26.56	26.10	26.71	3,487,248	26.419	0.29%
2001-12-10	0	86.00	86.00	86.25	85.00	87.00	1,189,779	101,974,634	85.709	26.40	26.40	26.48	26.10	26.71	3,875,176	26.315	-0.58%
2001-12-07	0	86.50	86.25	86.50	85.00	86.50	1,370,989	117,785,839	85.913	26.56	26.48	26.56	26.10	26.56	4,465,387	26.378	1.17%
2001-12-06	0	85.50	85.50	85.75	84.75	88.00	2,587,542	222,743,868	86.083	26.25	26.25	26.33	26.02	27.02	8,427,767	26.430	-1.44%
2001-12-05	0	86.75	86.75	87.00	85.75	87.00	2,772,344	240,518,115	86.756	26.63	26.63	26.71	26.33	26.71	9,029,678	26.636	1.17%
2001-12-04	0	85.75	85.75	86.00	83.00	86.00	2,171,136	184,780,078	85.108	26.33	26.33	26.40	25.48	26.40	7,071,510	26.130	2.69%
2001-12-03	0	83.50	83.25	83.50	82.50	85.25	2,595,832	217,326,643	83.721	25.64	25.56	25.64	25.33	26.17	8,454,768	25.705	-1.18%
2001-11-30	0	84.50	84.75	85.00	83.50	86.25	5,113,123	435,085,461	85.092	25.94	26.02	26.10	25.64	26.48	16,653,724	26.125	-0.29%
2001-11-29	0	84.75	84.75	85.00	82.00	85.00	5,526,928	462,646,603	83.708	26.02	26.02	26.10	25.18	26.10	18,001,510	25.700	2.73%
2001-11-28	0	82.50	82.25	82.50	81.50	82.75	2,391,861	196,455,390	82.135	25.33	25.25	25.33	25.02	25.41	7,790,424	25.218	1.54%
2001-11-27	0	81.25	81.00	81.25	80.75	82.00	2,124,850	173,141,036	81.484	24.95	24.87	24.95	24.79	25.18	6,920,754	25.018	-0.31%
2001-11-26	0	81.50	81.25	81.50	81.00	83.75	2,228,474	182,362,380	81.833	25.02	24.95	25.02	24.87	25.71	7,258,263	25.125	-0.91%
2001-11-23	0	82.25	82.25	82.50	82.00	82.75	861,500	71,103,588	82.535	25.25	25.25	25.33	25.18	25.41	2,805,953	25.340	0.00%
2001-11-22	0	82.25	82.00	82.25	81.75	83.00	1,886,365	155,566,762	82.469	25.25	25.18	25.25	25.10	25.48	6,143,995	25.320	-0.90%
2001-11-21	0	83.00	82.75	83.00	82.50	83.75	2,074,539	172,334,461	83.071	25.48	25.41	25.48	25.33	25.71	6,756,888	25.505	0.61%
2001-11-20	0	82.50	82.00	82.50	81.75	83.25	1,900,594	156,601,597	82.396	25.33	25.18	25.33	25.10	25.56	6,190,340	25.298	0.61%
2001-11-19	0	82.00	81.50	82.00	80.25	82.25	2,530,960	205,851,326	81.333	25.18	25.02	25.18	24.64	25.25	8,243,477	24.971	1.86%
2001-11-16	0	80.50	80.25	80.50	80.25	82.00	1,949,286	158,438,632	81.280	24.72	24.64	24.72	24.64	25.18	6,348,932	24.955	-1.53%
2001-11-15	0	81.75	81.50	81.75	80.75	82.00	2,869,065	233,752,572	81.473	25.10	25.02	25.10	24.79	25.18	9,344,703	25.014	0.00%
2001-11-14	0	81.75	81.50	81.75	81.00	81.75	2,106,152	171,722,674	81.534	25.10	25.02	25.10	24.87	25.10	6,859,854	25.033	1.87%
2001-11-13	0	80.25	80.25	80.50	79.00	81.00	1,443,022	115,629,590	80.130	24.64	24.64	24.72	24.26	24.87	4,700,002	24.602	0.94%
2001-11-12	0	79.50	79.75	80.00	79.25	81.00	2,493,420	199,388,828	79.966	24.41	24.49	24.56	24.33	24.87	8,121,207	24.552	-0.62%
2001-11-09	0	80.00	79.75	80.00	79.75	80.75	1,877,485	150,648,144	80.239	24.56	24.49	24.56	24.49	24.79	6,115,072	24.636	-0.31%
2001-11-08	0	80.25	80.00	80.25	78.75	80.75	2,341,636	187,683,468	80.151	24.64	24.56	24.64	24.18	24.79	7,626,838	24.608	2.23%
2001-11-07	0	78.50	78.50	78.75	78.25	80.25	1,601,542	126,683,340	79.101	24.10	24.10	24.18	24.02	24.64	5,216,311	24.286	-1.26%
2001-11-06	0	79.50	79.25	79.50	79.25	81.25	1,594,100	127,793,320	80.166	24.41	24.33	24.41	24.33	24.95	5,192,072	24.613	-1.55%
2001-11-05	0	80.75	80.50	80.75	78.75	81.25	1,729,376	138,685,162	80.194	24.79	24.72	24.79	24.18	24.95	5,632,673	24.622	2.54%
2001-11-02	0	78.75	78.75	79.00	78.50	79.25	1,355,800	106,764,727	78.747	24.18	24.18	24.26	24.10	24.33	4,415,916	24.177	0.64%
2001-11-01	0	78.25	78.00	78.25	78.00	78.75	1,499,304	117,710,661	78.510	24.02	23.95	24.02	23.95	24.18	4,883,316	24.105	0.00%
2001-10-31	0	78.25	78.00	78.25	77.75	78.75	2,361,700	184,924,589	78.301	24.02	23.95	24.02	23.87	24.18	7,692,188	24.041	-0.32%
2001-10-30	0	78.50	78.25	78.50	77.75	78.75	2,678,147	210,172,642	78.477	24.10	24.02	24.10	23.87	24.18	8,722,873	24.094	-1.26%
2001-10-29	0	79.50	79.25	79.50	79.00	81.75	2,685,933	214,327,106	79.796	24.41	24.33	24.41	24.26	25.10	8,748,232	24.499	-2.75%
2001-10-26	0	81.75	81.25	81.75	79.75	81.75	2,635,654	213,346,757	80.946	25.10	24.95	25.10	24.49	25.10	8,584,471	24.853	3.15%
2001-10-24	0	79.25	79.00	79.25	79.00	80.00	2,979,102	236,651,537	79.437	24.33	24.26	24.33	24.26	24.56	9,703,100	24.389	-0.94%
2001-10-23	0	80.00	79.75	80.00	79.50	81.00	3,036,712	243,019,778	80.027	24.56	24.49	24.56	24.41	24.87	9,890,739	24.570	0.63%
2001-10-22	0	79.50	79.25	79.50	79.00	80.00	969,168	77,046,415	79.497	24.41	24.33	24.41	24.26	24.56	3,156,634	24.408	0.00%
2001-10-19	0	79.50	79.25	79.50	79.00	80.50	2,450,653	194,858,261	79.513	24.41	24.33	24.41	24.26	24.72	7,981,912	24.412	-1.55%
2001-10-18	0	80.75	80.50	80.75	80.00	83.50	2,780,900	225,744,601	81.177	24.79	24.72	24.79	24.56	25.64	9,057,545	24.923	-3.58%
2001-10-17	0	83.75	83.00	83.75	81.00	84.00	2,578,654	214,713,279	83.266	25.71	25.48	25.71	24.87	25.79	8,398,819	25.565	2.13%
2001-10-16	0	82.00	81.75	82.00	81.25	82.25	803,082	65,769,442	81.896	25.18	25.10	25.18	24.95	25.25	2,615,682	25.144	0.31%
2001-10-15	0	81.75	81.50	81.75	81.50	83.00	1,132,400	93,120,041	82.232	25.10	25.02	25.10	25.02	25.48	3,688,289	25.247	-0.91%
2001-10-12	0	82.50	82.25	82.50	81.75	85.25	2,658,131	221,883,172	83.473	25.33	25.25	25.33	25.10	26.17	8,657,680	25.628	-2.37%
2001-10-11	0	84.50	84.25	84.50	83.75	86.50	3,097,868	264,218,249	85.290	25.94	25.87	25.94	25.71	26.56	10,089,927	26.186	-1.17%
2001-10-10	0	85.50	85.00	85.50	84.00	86.00	2,766,536	235,412,250	85.093	26.25	26.10	26.25	25.79	26.40	9,010,761	26.126	-0.58%
2001-10-09	0	86.00	85.75	86.00	84.00	86.25	2,817,336	241,025,464	85.551	26.40	26.33	26.40	25.79	26.48	9,176,219	26.266	2.08%
2001-10-08	0	84.25	84.00	84.25	82.25	84.25	3,045,833	253,206,090	83.132	25.87	25.79	25.87	25.25	25.87	9,920,447	25.524	0.60%
2001-10-05	0	83.75	83.25	84.00	81.50	84.00	1,682,500	139,635,993	82.993	25.71	25.56	25.79	25.02	25.79	5,479,996	25.481	0.00%
2001-10-04	0	83.75	83.75	84.00	82.00	84.00	2,168,051	179,829,801	82.945	25.71	25.71	25.79	25.18	25.79	7,061,462	25.466	3.08%
2001-10-03	0	81.25	81.25	81.50	80.75	82.25	3,454,671	280,818,865	81.287	24.95	24.95	25.02	24.79	25.25	11,252,055	24.957	0.62%
2001-09-28	0	80.75	80.25	80.75	77.00	81.00	3,999,911	316,766,327	79.193	24.79	24.64	24.79	23.64	24.87	13,027,931	24.314	5.21%
2001-09-27	0	76.75	76.75	77.00	74.00	77.00	2,547,818	192,039,651	75.374	23.56	23.56	23.64	22.72	23.64	8,298,384	23.142	1.32%
2001-09-26	0	75.75	75.50	75.75	74.75	76.25	2,348,447	177,381,211	75.531	23.26	23.18	23.26	22.95	23.41	7,649,022	23.190	0.00%
2001-09-25	0	75.75	75.50	75.75	74.75	76.00	2,425,706	182,271,340	75.142	23.26	23.18	23.26	22.95	23.33	7,900,659	23.070	1.34%
2001-09-24	0	74.75	74.75	75.00	72.50	75.00	2,737,532	202,983,509	74.148	22.95	22.95	23.03	22.26	23.03	8,916,293	22.765	1.01%
2001-09-21	0	74.00	73.50	74.00	72.00	77.00	4,049,800	300,374,374	74.170	22.72	22.57	22.72	22.11	23.64	13,190,423	22.772	-4.21%
2001-09-20	0	77.25	77.00	77.25	76.50	77.50	2,164,570	166,306,655	76.831	23.72	23.64	23.72	23.49	23.79	7,050,124	23.589	-1.90%
2001-09-19	0	78.75	78.75	79.00	75.50	79.25	2,164,959	166,667,142	76.984	24.18	24.18	24.26	23.18	24.33	7,051,391	23.636	3.62%
2001-09-18	0	76.00	75.75	76.00	75.25	78.75	2,052,500	157,727,048	76.846	23.33	23.26	23.33	23.10	24.18	6,685,106	23.594	-1.94%
2001-09-17	0	77.50	77.25	77.50	76.50	77.50	2,191,446	169,358,721	77.282	23.79	23.72	23.79	23.49	23.79	7,137,661	23.727	-2.21%
2001-09-14	0	79.25	79.00	79.25	77.50	79.50	2,327,840	183,302,899	78.744	24.33	24.26	24.33	23.79	24.41	7,581,904	24.176	1.60%
2001-09-13	0	78.00	77.75	78.00	77.50	80.00	2,557,977	200,133,786	78.239	23.95	23.87	23.95	23.79	24.56	8,331,473	24.021	-1.89%
2001-09-12	0	79.50	79.75	80.00	75.00	81.75	3,535,594	280,160,499	79.240	24.41	24.49	24.56	23.03	25.10	11,515,625	24.329	-3.64%
2001-09-11	0	82.50	82.75	83.00	82.00	83.00	1,484,922	122,646,189	82.594	25.33	25.41	25.48	25.18	25.48	4,836,473	25.359	-0.30%
2001-09-10	0	82.75	82.75	83.00	82.00	84.00	1,606,469	133,380,547	83.027	25.41	25.41	25.48	25.18	25.79	5,232,358	25.491	-1.19%
2001-09-07	0	83.75	83.50	83.75	82.00	84.25	2,142,115	178,265,545	83.219	25.71	25.64	25.71	25.18	25.87	6,976,987	25.551	0.00%
2001-09-06	0	83.75	83.75	84.00	83.50	87.25	1,640,362	140,359,708	85.566	25.71	25.71	25.79	25.64	26.79	5,342,750	26.271	-3.18%
2001-09-05	0	86.50	86.50	86.75	86.00	87.00	1,647,229	142,519,452	86.521	26.56	26.56	26.63	26.40	26.71	5,365,116	26.564	-0.57%
2001-09-04	0	87.00	87.25	88.00	86.00	88.00	1,677,571	146,099,001	87.090	26.71	26.79	27.02	26.40	27.02	5,463,942	26.739	-0.29%
2001-09-03	0	87.25	87.25	87.50	86.00	87.75	811,747	70,720,315	87.121	26.79	26.79	26.86	26.40	26.94	2,643,905	26.748	-0.57%
2001-08-31	0	87.75	87.25	87.75	86.00	88.00	1,715,231	149,603,393	87.221	26.94	26.79	26.94	26.40	27.02	5,586,602	26.779	-0.28%
2001-08-30	0	88.00	87.75	88.50	86.00	88.75	1,395,539	121,758,409	87.248	27.02	26.94	27.17	26.40	27.25	4,545,348	26.787	1.15%
2001-08-29	0	87.00	87.00	87.50	86.25	87.50	2,252,800	195,623,944	86.836	26.71	26.71	26.86	26.48	26.86	7,337,494	26.661	-0.29%
2001-08-28	0	87.25	87.25	87.50	86.75	87.50	2,327,900	203,257,504	87.314	26.79	26.79	26.86	26.63	26.86	7,582,099	26.808	-1.13%
2001-08-27	0	88.25	88.25	88.50	87.75	89.25	1,001,300	88,512,536	88.398	27.10	27.10	27.17	26.94	27.40	3,261,289	27.140	-0.28%
2001-08-24	0	88.50	88.50	88.75	86.25	89.75	1,305,845	115,431,983	88.396	27.17	27.17	27.25	26.48	27.56	4,253,209	27.140	-0.84%
2001-08-23	0	89.25	89.00	89.25	88.50	89.75	1,909,609	170,375,657	89.220	27.40	27.33	27.40	27.17	27.56	6,219,702	27.393	0.11%
2001-08-22	0	91.25	91.25	91.50	90.00	91.75	2,306,226	210,149,837	91.123	27.37	27.37	27.45	27.00	27.52	7,688,445	27.333	0.27%
2001-08-21	0	91.00	90.75	91.00	89.75	91.25	3,982,670	360,752,738	90.581	27.30	27.22	27.30	26.92	27.37	13,277,337	27.171	0.83%
2001-08-20	0	90.25	89.75	90.00	88.25	90.50	1,449,873	128,906,718	88.909	27.07	26.92	27.00	26.47	27.15	4,833,555	26.669	1.12%
2001-08-17	0	89.25	89.25	89.50	88.00	89.50	1,198,783	106,007,224	88.429	26.77	26.77	26.85	26.40	26.85	3,996,476	26.525	1.42%
2001-08-16	0	88.00	87.75	88.00	86.50	88.00	978,155	85,609,736	87.522	26.40	26.32	26.40	25.95	26.40	3,260,951	26.253	-0.28%
2001-08-15	0	88.25	88.00	88.25	87.25	88.50	1,436,536	125,929,320	87.662	26.47	26.40	26.47	26.17	26.55	4,789,092	26.295	0.28%
2001-08-14	0	88.00	87.75	88.00	87.75	88.50	1,441,817	127,043,999	88.114	26.40	26.32	26.40	26.32	26.55	4,806,698	26.431	0.00%
2001-08-13	0	88.00	87.75	88.00	86.50	88.00	829,004	72,289,936	87.201	26.40	26.32	26.40	25.95	26.40	2,763,715	26.157	0.86%
2001-08-10	0	87.25	87.25	87.50	85.75	87.75	1,379,532	119,607,095	86.701	26.17	26.17	26.25	25.72	26.32	4,599,053	26.007	1.75%
2001-08-09	0	85.75	85.75	86.00	85.50	86.50	1,213,900	104,311,375	85.931	25.72	25.72	25.80	25.65	25.95	4,046,873	25.776	-1.15%
2001-08-08	0	86.75	86.50	86.75	86.00	87.75	1,389,600	120,850,725	86.968	26.02	25.95	26.02	25.80	26.32	4,632,618	26.087	-0.86%
2001-08-07	0	87.50	87.25	87.50	86.50	88.00	2,419,094	210,677,483	87.089	26.25	26.17	26.25	25.95	26.40	8,064,722	26.123	0.86%
2001-08-06	0	86.75	86.50	86.75	85.00	86.75	2,271,395	196,217,475	86.386	26.02	25.95	26.02	25.50	26.02	7,572,326	25.912	1.46%
2001-08-03	0	85.50	85.25	85.50	85.00	87.50	2,239,439	194,365,744	86.792	25.65	25.57	25.65	25.50	26.25	7,465,792	26.034	-1.72%
2001-08-02	0	87.00	86.75	87.00	86.75	87.75	1,871,896	163,062,712	87.111	26.10	26.02	26.10	26.02	26.32	6,240,485	26.130	-0.57%
2001-08-01	0	87.50	87.25	87.75	86.25	88.00	2,214,672	193,180,919	87.228	26.25	26.17	26.32	25.87	26.40	7,383,224	26.165	0.00%
2001-07-31	0	87.50	87.00	87.50	85.50	87.75	2,709,742	235,271,475	86.824	26.25	26.10	26.25	25.65	26.32	9,033,678	26.044	2.34%
2001-07-30	0	85.50	85.50	85.75	84.00	85.75	1,993,246	169,089,200	84.831	25.65	25.65	25.72	25.20	25.72	6,645,039	25.446	0.00%
2001-07-27	0	85.50	85.25	85.50	84.25	85.75	2,220,490	188,440,204	84.864	25.65	25.57	25.65	25.27	25.72	7,402,620	25.456	1.48%
2001-07-26	0	84.25	84.00	84.25	83.50	84.75	1,579,378	133,141,787	84.300	25.27	25.20	25.27	25.05	25.42	5,265,295	25.287	0.00%
2001-07-24	0	84.25	84.00	84.25	84.00	85.00	1,672,810	141,876,402	84.813	25.27	25.20	25.27	25.20	25.50	5,576,777	25.441	-0.88%
2001-07-23	0	85.00	85.00	85.25	84.50	85.50	1,020,298	86,834,418	85.107	25.50	25.50	25.57	25.35	25.65	3,401,447	25.529	-0.29%
2001-07-20	0	85.25	85.25	85.50	84.00	85.25	1,435,050	121,887,390	84.936	25.57	25.57	25.65	25.20	25.57	4,784,138	25.477	0.89%
2001-07-19	0	84.50	84.25	84.50	84.00	85.00	1,300,871	109,920,199	84.497	25.35	25.27	25.35	25.20	25.50	4,336,815	25.346	0.00%
2001-07-18	0	84.50	84.25	84.50	84.25	85.25	888,634	75,256,089	84.687	25.35	25.27	25.35	25.27	25.57	2,962,508	25.403	-0.88%
2001-07-17	0	85.25	85.25	85.50	84.00	85.50	1,873,281	159,145,486	84.955	25.57	25.57	25.65	25.20	25.65	6,245,103	25.483	-0.29%
2001-07-16	0	85.50	85.00	85.50	84.75	85.50	1,431,499	121,803,444	85.088	25.65	25.50	25.65	25.42	25.65	4,772,300	25.523	0.59%
2001-07-13	0	85.00	85.00	85.25	84.00	85.50	1,797,316	152,438,607	84.815	25.50	25.50	25.57	25.20	25.65	5,991,852	25.441	0.29%
2001-07-12	0	84.75	84.25	84.50	83.75	85.50	2,766,031	234,716,260	84.857	25.42	25.27	25.35	25.12	25.65	9,221,333	25.454	0.59%
2001-07-11	0	84.25	84.00	84.25	82.75	84.25	1,820,523	152,537,635	83.788	25.27	25.20	25.27	24.82	25.27	6,069,219	25.133	0.30%
2001-07-10	0	84.00	83.75	84.00	82.25	84.25	1,404,287	116,903,709	83.248	25.20	25.12	25.20	24.67	25.27	4,681,581	24.971	2.13%
2001-07-09	0	82.25	82.25	82.50	81.75	83.25	2,656,085	218,957,215	82.436	24.67	24.67	24.75	24.52	24.97	8,854,797	24.728	-2.08%
2001-07-05	0	84.00	84.00	84.25	83.50	84.75	2,987,722	251,353,251	84.129	25.20	25.20	25.27	25.05	25.42	9,960,401	25.235	-0.30%
2001-07-04	0	84.25	84.00	84.25	81.75	84.75	4,446,785	371,696,218	83.588	25.27	25.20	25.27	24.52	25.42	14,824,593	25.073	3.37%
2001-07-03	0	81.50	81.25	81.50	80.00	82.00	3,386,757	274,288,702	80.989	24.45	24.37	24.45	24.00	24.60	11,290,696	24.293	1.88%
2001-06-29	0	80.00	79.75	80.00	79.75	81.00	1,979,260	159,152,481	80.410	24.00	23.92	24.00	23.92	24.30	6,598,413	24.120	0.31%
2001-06-28	0	79.75	79.75	80.00	79.75	81.00	2,823,948	226,485,567	80.202	23.92	23.92	24.00	23.92	24.30	9,414,415	24.057	-1.85%
2001-06-27	0	81.25	81.00	81.25	80.00	81.50	1,605,521	129,693,770	80.780	24.37	24.30	24.37	24.00	24.45	5,352,450	24.231	1.25%
2001-06-26	0	80.25	80.25	80.50	80.00	81.25	2,132,825	171,989,144	80.639	24.07	24.07	24.15	24.00	24.37	7,110,365	24.189	-0.62%
2001-06-22	0	80.75	81.00	81.25	80.25	83.00	2,863,612	232,358,226	81.142	24.22	24.30	24.37	24.07	24.90	9,546,646	24.339	-1.52%
2001-06-21	0	82.00	81.75	82.00	81.00	82.25	2,932,842	239,107,114	81.527	24.60	24.52	24.60	24.30	24.67	9,777,444	24.455	0.92%
2001-06-20	0	81.25	81.00	81.25	81.00	82.50	2,302,827	188,040,365	81.656	24.37	24.30	24.37	24.30	24.75	7,677,114	24.494	-2.11%
2001-06-19	0	83.00	82.50	83.00	80.75	83.50	2,338,144	191,060,728	81.715	24.90	24.75	24.90	24.22	25.05	7,794,853	24.511	3.11%
2001-06-18	0	80.50	80.25	80.50	80.25	81.75	3,119,950	253,165,531	81.144	24.15	24.07	24.15	24.07	24.52	10,401,220	24.340	-0.62%
2001-06-15	0	81.00	81.00	81.25	80.00	83.00	6,143,927	500,292,427	81.429	24.30	24.30	24.37	24.00	24.90	20,482,488	24.425	0.00%
2001-06-14	0	81.00	81.00	81.25	80.75	83.50	4,755,043	388,799,761	81.766	24.30	24.30	24.37	24.22	25.05	15,852,257	24.526	-2.70%
2001-06-13	0	83.25	83.50	83.75	82.25	86.00	5,344,468	445,264,187	83.313	24.97	25.05	25.12	24.67	25.80	17,817,269	24.991	-1.77%
2001-06-12	0	84.75	84.50	84.75	84.50	86.00	3,228,249	274,336,003	84.980	25.42	25.35	25.42	25.35	25.80	10,762,265	25.491	-0.88%
2001-06-11	0	85.50	85.25	85.75	85.25	87.25	2,308,118	199,198,479	86.303	25.65	25.57	25.72	25.57	26.17	7,694,753	25.888	-1.44%
2001-06-08	0	86.75	86.75	87.00	86.00	87.25	3,374,975	292,354,432	86.624	26.02	26.02	26.10	25.80	26.17	11,251,417	25.984	1.46%
2001-06-07	0	85.50	85.50	85.75	85.00	85.75	3,174,200	271,001,861	85.376	25.65	25.65	25.72	25.50	25.72	10,582,078	25.610	-0.29%
2001-06-06	0	85.75	85.75	86.00	85.75	87.50	1,850,987	159,889,767	86.381	25.72	25.72	25.80	25.72	26.25	6,170,779	25.911	-0.87%
2001-06-05	0	86.50	86.25	86.75	85.25	86.75	2,005,403	172,450,113	85.993	25.95	25.87	26.02	25.57	26.02	6,685,568	25.794	1.17%
2001-06-04	0	85.50	85.25	85.50	85.25	86.50	1,575,772	134,866,326	85.587	25.65	25.57	25.65	25.57	25.95	5,253,274	25.673	-0.29%
2001-06-01	0	85.75	85.50	85.75	85.50	87.00	2,330,790	200,366,806	85.965	25.72	25.65	25.72	25.65	26.10	7,770,336	25.786	-0.87%
2001-05-31	0	86.50	86.75	87.00	85.75	87.00	2,951,161	254,330,662	86.180	25.95	26.02	26.10	25.72	26.10	9,838,515	25.851	-0.86%
2001-05-30	0	87.25	87.25	87.50	86.75	87.50	1,893,209	164,986,421	87.146	26.17	26.17	26.25	26.02	26.25	6,311,538	26.140	-0.57%
2001-05-29	0	87.75	87.75	88.00	87.25	89.00	1,954,718	171,747,368	87.863	26.32	26.32	26.40	26.17	26.70	6,516,596	26.355	-0.85%
2001-05-28	0	88.50	88.50	88.75	88.25	88.75	1,008,858	89,238,397	88.455	26.55	26.55	26.62	26.47	26.62	3,363,308	26.533	0.00%
2001-05-25	0	88.50	88.25	88.50	88.00	89.75	1,753,152	155,134,157	88.489	26.55	26.47	26.55	26.40	26.92	5,844,619	26.543	-0.56%
2001-05-24	0	89.00	89.00	89.25	88.75	90.00	1,407,563	125,434,949	89.115	26.70	26.70	26.77	26.62	27.00	4,692,502	26.731	-1.11%
2001-05-23	0	90.00	89.75	90.00	88.75	90.50	1,113,095	100,206,340	90.025	27.00	26.92	27.00	26.62	27.15	3,710,811	27.004	0.00%
2001-05-22	0	90.00	89.75	90.00	89.75	90.50	1,169,456	105,277,109	90.022	27.00	26.92	27.00	26.92	27.15	3,898,707	27.003	1.12%
2001-05-21	0	89.00	88.75	89.25	88.50	90.00	1,417,900	126,504,760	89.220	26.70	26.62	26.77	26.55	27.00	4,726,964	26.762	0.56%
2001-05-18	0	88.50	88.50	88.75	88.00	89.50	1,491,011	132,238,597	88.691	26.55	26.55	26.62	26.40	26.85	4,970,699	26.604	-1.12%
2001-05-17	0	89.50	89.25	89.50	89.00	91.00	1,748,055	157,039,768	89.837	26.85	26.77	26.85	26.70	27.30	5,827,627	26.947	0.85%
2001-05-16	0	88.75	88.75	89.50	87.75	90.50	1,811,242	161,234,503	89.019	26.62	26.62	26.85	26.32	27.15	6,038,278	26.702	0.57%
2001-05-15	0	88.25	88.25	88.50	88.00	88.75	1,459,825	128,881,368	88.285	26.47	26.47	26.55	26.40	26.62	4,866,732	26.482	0.00%
2001-05-14	0	88.25	88.00	88.25	88.25	90.00	1,692,604	150,158,532	88.715	26.47	26.40	26.47	26.47	27.00	5,642,766	26.611	-2.22%
2001-05-11	0	90.25	90.00	90.25	89.50	90.75	1,096,500	98,687,518	90.002	27.07	27.00	27.07	26.85	27.22	3,655,487	26.997	0.84%
2001-05-10	0	89.50	89.25	89.50	88.50	90.50	2,020,153	180,594,147	89.396	26.85	26.77	26.85	26.55	27.15	6,734,741	26.815	-0.28%
2001-05-09	0	89.75	89.75	90.00	89.50	91.00	2,092,250	188,316,268	90.007	26.92	26.92	27.00	26.85	27.30	6,975,097	26.998	-1.64%
2001-05-08	0	91.25	90.75	91.25	90.00	91.25	596,175	54,014,495	90.602	27.37	27.22	27.37	27.00	27.37	1,987,515	27.177	0.55%
2001-05-07	0	90.75	90.75	91.00	89.00	91.00	1,361,539	122,610,113	90.053	27.22	27.22	27.30	26.70	27.30	4,539,069	27.012	1.68%
2001-05-04	0	89.25	89.00	89.25	88.75	90.25	1,974,000	176,505,924	89.415	26.77	26.70	26.77	26.62	27.07	6,580,878	26.821	-1.38%
2001-05-03	0	90.50	90.50	90.75	90.25	91.50	1,703,104	154,539,285	90.740	27.15	27.15	27.22	27.07	27.45	5,677,770	27.218	-0.28%
2001-05-02	0	90.75	90.50	90.75	90.50	93.50	3,267,400	299,061,534	91.529	27.22	27.15	27.22	27.15	28.05	10,892,786	27.455	-1.36%
2001-04-27	0	92.00	91.75	92.00	90.50	92.50	2,084,800	190,452,883	91.353	27.60	27.52	27.60	27.15	27.75	6,950,260	27.402	-0.27%
2001-04-26	0	92.25	92.25	92.50	92.00	95.00	1,833,617	169,997,697	92.712	27.67	27.67	27.75	27.60	28.50	6,112,872	27.810	-1.60%
2001-04-25	0	93.75	93.50	93.75	93.50	95.25	1,787,410	167,916,870	93.944	28.12	28.05	28.12	28.05	28.57	5,958,828	28.180	-1.57%
2001-04-24	0	95.25	94.75	95.25	94.25	95.25	995,847	94,387,877	94.782	28.57	28.42	28.57	28.27	28.57	3,319,933	28.431	0.00%
2001-04-23	0	95.25	94.75	95.25	94.75	95.25	801,342	76,113,160	94.982	28.57	28.42	28.57	28.42	28.57	2,671,496	28.491	0.00%
2001-04-20	0	95.25	95.00	95.25	94.75	96.00	2,300,127	219,027,678	95.224	28.57	28.50	28.57	28.42	28.80	7,668,112	28.563	0.00%
2001-04-19	0	95.25	94.75	95.25	94.50	96.00	3,118,808	296,264,805	94.993	28.57	28.42	28.57	28.35	28.80	10,397,413	28.494	1.87%
2001-04-18	0	93.50	93.25	93.50	92.50	93.50	2,143,692	199,287,103	92.964	28.05	27.97	28.05	27.75	28.05	7,146,593	27.886	1.63%
2001-04-17	0	92.00	92.00	92.25	90.50	92.50	1,862,271	171,404,281	92.040	27.60	27.60	27.67	27.15	27.75	6,208,398	27.608	0.55%
2001-04-12	0	91.50	91.00	91.25	91.00	92.25	1,115,557	102,229,577	91.640	27.45	27.30	27.37	27.30	27.67	3,719,019	27.488	1.10%
2001-04-11	0	90.50	90.50	90.75	90.00	92.00	1,346,556	123,113,411	91.428	27.15	27.15	27.22	27.00	27.60	4,489,119	27.425	-0.55%
2001-04-10	0	91.00	90.50	91.00	90.00	91.75	1,795,448	163,198,001	90.895	27.30	27.15	27.30	27.00	27.52	5,985,625	27.265	0.28%
2001-04-09	0	90.75	90.75	91.00	89.75	91.75	1,367,026	124,002,374	90.710	27.22	27.22	27.30	26.92	27.52	4,557,361	27.209	0.00%
2001-04-06	0	90.75	90.75	91.00	90.75	92.25	2,379,949	217,999,255	91.598	27.22	27.22	27.30	27.22	27.67	7,934,221	27.476	0.83%
2001-04-04	0	90.00	90.00	90.25	88.50	90.50	1,644,010	147,704,459	89.844	27.00	27.00	27.07	26.55	27.15	5,480,764	26.950	-2.17%
2001-04-03	0	92.00	92.00	92.25	89.50	92.25	2,228,251	203,406,575	91.285	27.60	27.60	27.67	26.85	27.67	7,428,494	27.382	2.51%
2001-04-02	0	89.75	89.75	90.00	89.75	91.25	893,359	80,696,167	90.329	26.92	26.92	27.00	26.92	27.37	2,978,260	27.095	-0.83%
2001-03-30	0	90.50	90.75	91.00	89.25	91.00	1,511,250	136,008,121	89.997	27.15	27.22	27.30	26.77	27.30	5,038,172	26.996	0.28%
2001-03-29	0	90.25	90.00	90.25	88.75	90.50	2,160,340	193,799,048	89.708	27.07	27.00	27.07	26.62	27.15	7,202,094	26.909	-0.82%
2001-03-28	0	91.00	90.75	91.25	90.75	91.75	1,240,961	113,110,878	91.148	27.30	27.22	27.37	27.22	27.52	4,137,088	27.341	0.28%
2001-03-27	0	90.75	90.00	90.50	90.25	91.75	2,522,961	230,045,815	91.181	27.22	27.00	27.15	27.07	27.52	8,410,992	27.351	0.00%
2001-03-26	0	90.75	90.75	91.00	89.25	91.25	1,593,332	143,369,603	89.981	27.22	27.22	27.30	26.77	27.37	5,311,815	26.991	2.25%
2001-03-23	0	88.75	88.50	88.75	85.00	89.00	2,272,999	199,727,401	87.870	26.62	26.55	26.62	25.50	26.70	7,577,674	26.357	3.50%
2001-03-22	0	85.75	85.50	85.75	85.50	87.75	2,363,001	204,858,081	86.694	25.72	25.65	25.72	25.65	26.32	7,877,720	26.005	-3.92%
2001-03-21	0	89.25	89.25	89.50	87.00	91.50	2,554,939	225,684,994	88.333	26.77	26.77	26.85	26.10	27.45	8,517,599	26.496	-0.56%
2001-03-20	0	89.75	89.50	89.75	89.50	92.50	1,473,614	134,072,362	90.982	26.92	26.85	26.92	26.85	27.75	4,912,702	27.291	-2.18%
2001-03-19	0	91.75	91.50	91.75	88.75	92.00	1,987,237	179,782,400	90.469	27.52	27.45	27.52	26.62	27.60	6,625,007	27.137	2.80%
2001-03-16	0	89.25	89.00	89.25	87.75	89.50	1,079,530	95,475,071	88.441	26.77	26.70	26.77	26.32	26.85	3,598,913	26.529	-0.28%
2001-03-15	0	89.50	88.50	89.00	86.00	90.50	2,642,111	234,009,203	88.569	26.85	26.55	26.70	25.80	27.15	8,808,211	26.567	0.00%
2001-03-14	0	89.50	89.50	89.75	89.00	92.00	1,445,896	129,797,280	89.769	26.85	26.85	26.92	26.70	27.60	4,820,296	26.927	0.56%
2001-03-13	0	89.00	88.75	89.75	86.00	90.25	2,404,829	212,042,724	88.174	26.70	26.62	26.92	25.80	27.07	8,017,166	26.449	-0.56%
2001-03-12	0	89.50	89.50	89.75	88.75	90.50	2,548,600	228,315,433	89.585	26.85	26.85	26.92	26.62	27.15	8,496,466	26.872	-1.86%
2001-03-09	0	94.00	93.75	94.00	93.00	94.25	1,995,148	186,584,340	93.519	27.36	27.28	27.36	27.07	27.43	6,855,589	27.216	1.35%
2001-03-08	0	92.75	92.75	93.00	92.00	94.50	2,860,797	265,447,152	92.788	26.99	26.99	27.07	26.77	27.50	9,830,072	27.004	-1.85%
2001-03-07	0	94.50	94.00	94.50	93.75	96.00	1,473,288	139,384,762	94.608	27.50	27.36	27.50	27.28	27.94	5,062,410	27.533	-0.53%
2001-03-06	0	95.00	94.75	95.00	94.00	96.50	1,261,642	119,629,299	94.820	27.65	27.57	27.65	27.36	28.08	4,335,167	27.595	-0.78%
2001-03-05	0	95.75	95.50	95.75	93.50	96.00	2,627,032	248,783,203	94.701	27.87	27.79	27.87	27.21	27.94	9,026,825	27.560	1.86%
2001-03-02	0	94.00	93.75	94.00	91.00	95.00	3,744,001	349,223,413	93.275	27.36	27.28	27.36	26.48	27.65	12,864,877	27.145	2.73%
2001-03-01	0	91.50	91.50	91.75	91.25	93.50	3,800,585	350,579,078	92.243	26.63	26.63	26.70	26.56	27.21	13,059,307	26.845	-1.35%
2001-02-28	0	92.75	92.50	92.75	91.00	94.25	8,362,054	772,786,561	92.416	26.99	26.92	26.99	26.48	27.43	28,733,110	26.895	-2.11%
2001-02-27	0	94.75	94.75	95.00	93.75	100.0	8,142,834	786,326,010	96.567	27.57	27.57	27.65	27.28	29.10	27,979,842	28.103	-6.65%
2001-02-26	0	101.5	101.5	102.0	101.0	103.5	1,201,725	122,666,113	102.08	29.54	29.54	29.68	29.39	30.12	4,129,284	29.706	-1.46%
2001-02-23	0	103.0	102.0	103.0	101.5	103.5	1,559,843	160,168,990	102.68	29.98	29.68	29.98	29.54	30.12	5,359,824	29.883	0.98%
2001-02-22	0	102.0	101.5	102.0	99.75	102.0	2,042,841	206,741,788	101.20	29.68	29.54	29.68	29.03	29.68	7,019,469	29.453	0.99%
2001-02-21	0	101.0	101.0	101.5	99.50	101.5	1,484,600	149,179,270	100.48	29.39	29.39	29.54	28.96	29.54	5,101,280	29.243	-0.49%
2001-02-20	0	101.5	101.5	102.0	99.75	101.5	949,095	95,398,470	100.52	29.54	29.54	29.68	29.03	29.54	3,261,214	29.252	1.50%
2001-02-19	0	100.0	100.0	100.5	100.0	100.5	962,851	96,654,507	100.38	29.10	29.10	29.25	29.10	29.25	3,308,482	29.214	-0.50%
2001-02-16	0	100.5	100.5	101.0	100.0	102.0	1,296,300	130,610,738	100.76	29.25	29.25	29.39	29.10	29.68	4,454,256	29.323	0.00%
2001-02-15	0	100.5	100.0	100.5	100.5	103.0	1,631,683	166,079,356	101.78	29.25	29.10	29.25	29.25	29.98	5,606,676	29.622	-1.47%
2001-02-14	0	102.0	101.5	102.0	101.5	103.0	2,010,910	205,534,274	102.21	29.68	29.54	29.68	29.54	29.98	6,909,750	29.746	0.49%
2001-02-13	0	101.5	101.0	101.5	100.5	102.5	833,021	84,461,883	101.39	29.54	29.39	29.54	29.25	29.83	2,862,369	29.508	1.00%
2001-02-12	0	100.5	100.0	100.5	99.75	101.0	1,720,000	172,309,778	100.18	29.25	29.10	29.25	29.03	29.39	5,910,145	29.155	-0.50%
2001-02-09	0	101.0	100.5	101.0	100.0	101.5	1,110,100	112,180,395	101.05	29.39	29.25	29.39	29.10	29.54	3,814,449	29.409	-0.98%
2001-02-08	0	102.0	101.5	102.0	100.5	102.5	1,314,111	133,819,929	101.83	29.68	29.54	29.68	29.25	29.83	4,515,457	29.636	-0.97%
2001-02-07	0	103.0	102.5	103.0	101.5	103.5	1,984,156	203,680,950	102.65	29.98	29.83	29.98	29.54	30.12	6,817,819	29.875	0.98%
2001-02-06	0	102.0	101.5	102.0	101.0	103.0	1,520,486	155,114,196	102.02	29.68	29.54	29.68	29.39	29.98	5,224,589	29.689	0.99%
2001-02-05	0	101.0	100.5	101.0	100.0	102.0	1,838,957	185,355,819	100.79	29.39	29.25	29.39	29.10	29.68	6,318,897	29.334	-1.46%
2001-02-02	0	102.5	102.0	102.5	102.0	103.0	1,036,714	106,206,406	102.45	29.83	29.68	29.83	29.68	29.98	3,562,285	29.814	-0.49%
2001-02-01	0	103.0	102.5	103.0	100.5	103.0	2,100,700	214,518,208	102.12	29.98	29.83	29.98	29.25	29.98	7,218,280	29.719	0.49%
2001-01-31	0	102.5	102.0	102.5	101.5	103.0	1,474,583	150,628,422	102.15	29.83	29.68	29.83	29.54	29.98	5,066,860	29.728	0.49%
2001-01-30	0	102.0	102.0	102.5	101.0	104.0	2,587,140	264,794,843	102.35	29.68	29.68	29.83	29.39	30.27	8,889,751	29.787	-0.97%
2001-01-29	0	103.0	102.5	103.0	101.5	106.0	2,684,007	277,580,397	103.42	29.98	29.83	29.98	29.54	30.85	9,222,599	30.098	-1.44%
2001-01-23	0	104.5	104.5	105.0	104.0	107.0	926,125	96,969,145	104.70	30.41	30.41	30.56	30.27	31.14	3,182,287	30.472	-2.34%
2001-01-22	0	107.0	106.5	107.0	100.5	107.0	1,455,033	152,690,436	104.94	31.14	30.99	31.14	29.25	31.14	4,999,684	30.540	2.88%
2001-01-19	0	104.0	104.0	104.5	103.0	105.0	2,794,487	290,007,187	103.78	30.27	30.27	30.41	29.98	30.56	9,602,223	30.202	2.46%
2001-01-18	0	101.5	101.5	102.0	101.0	103.5	863,209	88,034,618	101.99	29.54	29.54	29.68	29.39	30.12	2,966,099	29.680	-0.49%
2001-01-17	0	102.0	102.0	102.5	100.0	103.0	2,076,209	209,631,529	100.97	29.68	29.68	29.83	29.10	29.98	7,134,125	29.384	1.49%
2001-01-16	0	100.5	100.0	100.5	100.0	102.0	1,922,985	194,607,313	101.20	29.25	29.10	29.25	29.10	29.68	6,607,628	29.452	-1.47%
2001-01-15	0	102.0	102.0	102.5	101.5	104.0	1,490,976	152,597,656	102.35	29.68	29.68	29.83	29.54	30.27	5,123,188	29.786	-0.97%
2001-01-12	0	103.0	102.5	103.0	101.5	104.5	1,831,781	188,443,066	102.87	29.98	29.83	29.98	29.54	30.41	6,294,239	29.939	-1.44%
2001-01-11	0	104.5	104.0	104.5	104.0	106.0	1,318,124	137,995,849	104.69	30.41	30.27	30.41	30.27	30.85	4,529,246	30.468	-0.95%
2001-01-10	0	105.5	105.0	106.0	104.0	107.0	1,785,301	188,712,990	105.70	30.70	30.56	30.85	30.27	31.14	6,134,528	30.762	0.00%
2001-01-09	0	105.5	105.5	106.0	102.5	106.0	1,422,367	149,051,300	104.79	30.70	30.70	30.85	29.83	30.85	4,887,439	30.497	1.93%
2001-01-08	0	103.5	103.0	103.5	103.0	106.0	2,522,131	263,169,143	104.34	30.12	29.98	30.12	29.98	30.85	8,666,372	30.367	-3.27%
2001-01-05	0	107.0	106.5	107.0	105.5	108.0	4,785,776	509,848,736	106.53	31.14	30.99	31.14	30.70	31.43	16,444,552	31.004	0.94%
2001-01-04	0	106.0	105.0	106.0	103.5	107.0	4,633,854	489,108,672	105.55	30.85	30.56	30.85	30.12	31.14	15,922,528	30.718	4.43%
2001-01-03	0	101.5	101.0	101.5	100.0	102.0	940,500	95,217,951	101.24	29.54	29.39	29.54	29.10	29.68	3,231,681	29.464	-1.46%
2001-01-02	0	103.0	103.0	104.0	103.0	104.5	528,515	54,743,392	103.58	29.98	29.98	30.27	29.98	30.41	1,816,047	30.144	-1.90%
2000-12-29	0	105.0	104.5	105.0	103.5	105.0	1,029,859	107,345,382	104.23	30.56	30.41	30.56	30.12	30.56	3,538,730	30.334	1.45%
2000-12-28	0	103.5	103.0	104.0	103.0	104.0	1,142,560	117,908,224	103.20	30.12	29.98	30.27	29.98	30.27	3,925,985	30.033	0.49%
2000-12-27	0	103.0	103.0	103.5	102.5	104.0	1,048,474	108,025,165	103.03	29.98	29.98	30.12	29.83	30.27	3,602,694	29.985	0.49%
2000-12-22	0	102.5	102.5	103.0	100.0	104.0	1,305,082	133,934,929	102.63	29.83	29.83	29.98	29.10	30.27	4,484,432	29.867	0.49%
2000-12-21	0	102.0	101.5	102.0	100.0	103.0	2,741,489	278,293,010	101.51	29.68	29.54	29.68	29.10	29.98	9,420,114	29.542	0.00%
2000-12-20	0	102.0	102.0	103.0	100.0	103.0	2,207,702	223,669,390	101.31	29.68	29.68	29.98	29.10	29.98	7,585,953	29.485	0.00%
2000-12-19	0	102.0	101.5	102.0	100.0	102.5	2,115,551	214,461,309	101.37	29.68	29.54	29.68	29.10	29.83	7,269,310	29.502	1.49%
2000-12-18	0	100.5	100.5	101.0	97.75	101.0	2,514,716	249,811,428	99.340	29.25	29.25	29.39	28.45	29.39	8,640,893	28.910	1.77%
2000-12-15	0	98.75	98.50	98.75	97.25	99.00	2,881,428	283,731,461	98.469	28.74	28.67	28.74	28.30	28.81	9,900,963	28.657	-0.75%
2000-12-14	0	99.50	99.50	99.75	98.50	100.5	1,992,442	198,296,529	99.524	28.96	28.96	29.03	28.67	29.25	6,846,291	28.964	0.00%
2000-12-13	0	99.50	99.25	99.50	98.00	99.50	1,871,706	185,080,572	98.883	28.96	28.88	28.96	28.52	28.96	6,431,426	28.778	1.02%
2000-12-12	0	98.50	98.00	98.50	97.50	99.00	1,940,138	190,303,347	98.088	28.67	28.52	28.67	28.37	28.81	6,666,568	28.546	-0.51%
2000-12-11	0	99.00	98.75	99.00	96.00	99.25	5,456,139	536,397,058	98.311	28.81	28.74	28.81	27.94	28.88	18,748,007	28.611	3.39%
2000-12-08	0	95.75	95.75	96.00	94.00	96.00	2,453,629	234,602,190	95.614	27.87	27.87	27.94	27.36	27.94	8,430,990	27.826	1.86%
2000-12-07	0	94.00	94.00	94.25	93.00	95.00	1,706,033	159,853,037	93.699	27.36	27.36	27.43	27.07	27.65	5,862,152	27.269	-1.05%
2000-12-06	0	95.00	94.75	95.00	94.00	95.25	3,773,041	356,910,060	94.595	27.65	27.57	27.65	27.36	27.72	12,964,662	27.529	2.70%
2000-12-05	0	92.50	92.25	92.50	91.50	92.75	1,725,365	158,966,781	92.135	26.92	26.85	26.92	26.63	26.99	5,928,580	26.814	0.00%
2000-12-04	0	92.50	92.25	92.75	91.50	93.25	955,908	88,206,947	92.276	26.92	26.85	26.99	26.63	27.14	3,284,625	26.854	-0.54%
2000-12-01	0	93.00	93.00	93.25	90.00	93.50	1,986,846	182,547,971	91.878	27.07	27.07	27.14	26.19	27.21	6,827,063	26.739	2.20%
2000-11-30	0	91.00	91.00	91.25	90.75	94.50	2,564,240	237,163,647	92.489	26.48	26.48	26.56	26.41	27.50	8,811,064	26.917	-1.36%
2000-11-29	0	92.25	92.25	92.50	92.00	94.00	2,104,961	196,297,725	93.255	26.85	26.85	26.92	26.77	27.36	7,232,921	27.139	-2.38%
2000-11-28	0	94.50	94.50	94.75	92.50	96.75	2,175,006	206,614,834	94.995	27.50	27.50	27.57	26.92	28.16	7,473,605	27.646	0.53%
2000-11-27	0	94.00	94.00	94.25	91.00	94.50	2,003,747	188,101,124	93.875	27.36	27.36	27.43	26.48	27.50	6,885,137	27.320	2.73%
2000-11-24	0	91.50	91.50	92.50	91.25	92.75	1,687,027	154,722,193	91.713	26.63	26.63	26.92	26.56	26.99	5,796,845	26.691	-0.27%
2000-11-23	0	91.75	91.50	92.00	87.00	91.75	2,030,400	182,821,640	90.042	26.70	26.63	26.77	25.32	26.70	6,976,720	26.205	2.23%
2000-11-22	0	89.75	89.75	90.00	89.75	92.50	1,654,100	149,479,837	90.369	26.12	26.12	26.19	26.12	26.92	5,683,704	26.300	-2.71%
2000-11-21	0	92.25	92.00	92.25	90.00	92.50	1,108,007	101,119,578	91.263	26.85	26.77	26.85	26.19	26.92	3,807,257	26.560	-0.54%
2000-11-20	0	92.75	92.75	93.00	91.25	93.00	971,855	89,774,689	92.375	26.99	26.99	27.07	26.56	27.07	3,339,421	26.883	1.64%
2000-11-17	0	91.25	91.25	91.50	89.25	91.50	648,667	58,734,761	90.547	26.56	26.56	26.63	25.97	26.63	2,228,905	26.351	1.11%
2000-11-16	0	90.25	90.25	90.50	89.50	91.00	1,176,745	105,879,014	89.976	26.27	26.27	26.34	26.05	26.48	4,043,450	26.185	0.28%
2000-11-15	0	90.00	89.75	90.00	90.00	93.50	1,044,732	95,317,504	91.236	26.19	26.12	26.19	26.19	27.21	3,589,836	26.552	-2.96%
2000-11-14	0	92.75	92.25	93.00	88.50	93.00	1,392,016	126,006,545	90.521	26.99	26.85	27.07	25.76	27.07	4,783,149	26.344	4.80%
2000-11-13	0	88.50	88.25	88.50	86.50	89.00	1,428,976	125,569,490	87.874	25.76	25.68	25.76	25.17	25.90	4,910,148	25.573	-1.39%
2000-11-10	0	89.75	89.75	90.00	89.50	92.00	2,302,600	207,543,125	90.134	26.12	26.12	26.19	26.05	26.77	7,912,035	26.231	-3.23%
2000-11-09	0	92.75	92.50	92.75	92.50	94.50	1,804,280	169,542,891	93.967	26.99	26.92	26.99	26.92	27.50	6,199,742	27.347	-2.11%
2000-11-08	0	94.75	94.50	94.75	94.50	95.75	1,689,229	160,625,887	95.088	27.57	27.50	27.57	27.50	27.87	5,804,412	27.673	-0.26%
2000-11-07	0	95.00	94.75	95.00	93.50	95.00	2,128,739	200,651,514	94.258	27.65	27.57	27.65	27.21	27.65	7,314,625	27.432	0.00%
2000-11-06	0	95.00	94.50	94.75	93.00	95.00	2,657,449	250,260,801	94.173	27.65	27.50	27.57	27.07	27.65	9,131,342	27.407	0.80%
2000-11-03	0	94.25	94.25	94.50	93.50	96.00	2,217,172	208,913,813	94.225	27.43	27.43	27.50	27.21	27.94	7,618,493	27.422	-0.53%
2000-11-02	0	94.75	94.75	95.00	93.50	95.00	2,799,917	264,926,829	94.620	27.57	27.57	27.65	27.21	27.65	9,620,881	27.537	1.34%
2000-11-01	0	93.50	93.25	93.50	92.00	93.75	2,836,496	264,971,557	93.415	27.21	27.14	27.21	26.77	27.28	9,746,571	27.186	1.91%
2000-10-31	0	91.75	91.75	92.00	89.50	92.50	2,071,268	190,094,649	91.777	26.70	26.70	26.77	26.05	26.92	7,117,148	26.709	2.23%
2000-10-30	0	89.75	89.75	90.00	88.50	90.75	939,939	84,650,499	90.060	26.12	26.12	26.19	25.76	26.41	3,229,753	26.210	0.28%
2000-10-27	0	89.50	89.50	89.75	88.50	94.00	1,639,738	149,441,929	91.138	26.05	26.05	26.12	25.76	27.36	5,634,354	26.523	-3.24%
2000-10-26	0	92.50	92.50	92.75	91.00	92.75	1,969,582	180,965,296	91.880	26.92	26.92	26.99	26.48	26.99	6,767,741	26.739	-0.54%
2000-10-25	0	93.00	92.75	93.00	90.00	93.50	3,066,311	281,183,507	91.701	27.07	26.99	27.07	26.19	27.21	10,536,245	26.687	3.33%
2000-10-24	0	90.00	89.75	90.00	89.00	90.25	1,678,440	150,991,122	89.959	26.19	26.12	26.19	25.90	26.27	5,767,339	26.180	0.00%
2000-10-23	0	90.00	89.75	90.00	86.50	90.25	2,745,011	245,848,353	89.562	26.19	26.12	26.19	25.17	26.27	9,432,217	26.065	1.98%
2000-10-20	0	88.25	88.00	88.25	87.00	89.00	1,755,473	154,394,214	87.950	25.68	25.61	25.68	25.32	25.90	6,032,035	25.596	3.22%
2000-10-19	0	85.50	85.50	86.00	85.25	87.50	2,910,406	252,243,254	86.669	24.88	24.88	25.03	24.81	25.46	10,000,535	25.223	-2.56%
2000-10-18	0	87.75	88.00	88.25	86.25	89.00	2,846,320	248,204,302	87.202	25.54	25.61	25.68	25.10	25.90	9,780,328	25.378	0.00%
2000-10-17	0	87.75	87.50	87.75	86.75	88.75	2,670,038	235,114,194	88.056	25.54	25.46	25.54	25.25	25.83	9,174,600	25.627	-1.13%
2000-10-16	0	88.75	88.75	89.00	86.50	89.00	4,845,430	425,508,739	87.817	25.83	25.83	25.90	25.17	25.90	16,649,531	25.557	3.80%
2000-10-13	0	85.50	85.50	85.75	83.00	86.25	3,520,802	296,890,590	84.325	24.88	24.88	24.96	24.16	25.10	12,097,936	24.541	-0.58%
2000-10-12	0	86.00	85.75	86.00	83.00	86.00	2,753,742	234,222,577	85.056	25.03	24.96	25.03	24.16	25.03	9,462,217	24.753	3.30%
2000-10-11	0	83.25	83.00	83.75	82.50	84.00	3,429,555	285,422,364	83.224	24.23	24.16	24.37	24.01	24.45	11,784,399	24.220	-1.19%
2000-10-10	0	84.25	83.75	84.00	83.75	86.25	1,689,399	142,731,531	84.487	24.52	24.37	24.45	24.37	25.10	5,804,996	24.588	-2.88%
2000-10-09	0	86.75	86.50	86.75	86.25	87.00	1,294,520	112,322,878	86.768	25.25	25.17	25.25	25.10	25.32	4,448,140	25.252	-0.57%
2000-10-05	0	87.25	87.00	87.25	86.25	87.25	1,390,910	120,824,102	86.867	25.39	25.32	25.39	25.10	25.39	4,779,349	25.280	0.58%
2000-10-04	0	86.75	86.75	87.00	85.00	87.00	1,705,815	146,947,463	86.145	25.25	25.25	25.32	24.74	25.32	5,861,403	25.070	0.58%
2000-10-03	0	86.25	86.00	86.25	83.00	86.75	1,572,828	132,820,354	84.447	25.10	25.03	25.10	24.16	25.25	5,404,443	24.576	2.68%
2000-09-29	0	84.00	82.75	83.00	83.00	85.75	2,125,512	179,347,944	84.379	24.45	24.08	24.16	24.16	24.96	7,303,537	24.556	2.44%
2000-09-28	0	82.00	81.75	82.00	81.50	82.75	1,883,100	154,568,217	82.082	23.86	23.79	23.86	23.72	24.08	6,470,578	23.888	0.61%
2000-09-27	0	81.50	81.50	81.75	79.75	82.00	1,705,760	138,217,482	81.030	23.72	23.72	23.79	23.21	23.86	5,861,214	23.582	1.24%
2000-09-26	0	80.50	80.50	80.75	80.50	82.50	1,377,153	111,861,477	81.227	23.43	23.43	23.50	23.43	24.01	4,732,078	23.639	-2.42%
2000-09-25	0	82.50	82.25	82.50	81.00	83.25	1,369,600	112,582,301	82.201	24.01	23.94	24.01	23.57	24.23	4,706,125	23.923	1.54%
2000-09-22	0	81.25	81.25	81.50	79.00	82.00	1,689,892	135,563,171	80.220	23.65	23.65	23.72	22.99	23.86	5,806,690	23.346	-0.31%
2000-09-21	0	81.50	81.25	81.50	79.75	81.75	1,413,700	114,167,655	80.758	23.72	23.65	23.72	23.21	23.79	4,857,658	23.503	-0.91%
2000-09-20	0	82.25	82.25	82.50	82.00	83.25	1,878,130	155,055,870	82.559	23.94	23.94	24.01	23.86	24.23	6,453,500	24.027	0.00%
2000-09-19	0	82.25	82.25	82.50	77.50	82.50	1,835,060	147,913,881	80.604	23.94	23.94	24.01	22.55	24.01	6,305,506	23.458	3.13%
2000-09-18	0	79.75	79.75	80.00	79.75	81.00	1,850,563	148,838,994	80.429	23.21	23.21	23.28	23.21	23.57	6,358,776	23.407	-2.74%
2000-09-15	0	82.00	81.75	82.25	81.75	83.25	1,699,388	140,082,249	82.431	23.86	23.79	23.94	23.79	24.23	5,839,319	23.989	-1.20%
2000-09-14	0	83.00	82.25	82.50	82.00	84.50	2,660,504	221,949,871	83.424	24.16	23.94	24.01	23.86	24.59	9,141,839	24.278	-1.48%
2000-09-12	0	84.25	84.00	84.25	83.75	86.75	1,489,735	126,793,678	85.112	24.52	24.45	24.52	24.37	25.25	5,118,924	24.770	-3.16%
2000-09-11	0	87.00	86.50	87.00	86.25	87.75	634,468	55,094,442	86.836	25.32	25.17	25.32	25.10	25.54	2,180,115	25.271	-0.85%
2000-09-08	0	87.75	87.75	88.00	87.00	88.00	1,301,894	113,989,348	87.557	25.54	25.54	25.61	25.32	25.61	4,473,478	25.481	0.29%
2000-09-07	0	87.50	87.50	87.75	86.00	88.25	3,294,854	288,596,728	87.590	25.46	25.46	25.54	25.03	25.68	11,321,549	25.491	0.86%
2000-09-06	0	86.75	86.75	87.00	85.50	87.00	2,106,136	182,194,465	86.507	25.25	25.25	25.32	24.88	25.32	7,236,959	25.176	1.46%
2000-09-05	0	85.50	85.25	85.75	85.00	86.75	1,136,778	97,767,497	86.004	24.88	24.81	24.96	24.74	25.25	3,906,118	25.029	0.00%
2000-09-04	0	85.50	85.50	86.00	85.50	86.50	1,109,071	95,409,960	86.027	24.88	24.88	25.03	24.88	25.17	3,810,913	25.036	-0.58%
2000-09-01	0	86.00	85.75	86.00	85.00	86.25	1,890,973	162,017,675	85.680	25.03	24.96	25.03	24.74	25.10	6,497,630	24.935	2.69%
2000-08-31	0	83.75	83.50	83.75	83.75	84.75	1,464,935	123,391,255	84.230	24.37	24.30	24.37	24.37	24.66	5,033,708	24.513	-0.30%
2000-08-30	0	84.00	83.75	84.00	83.75	86.50	2,856,460	240,381,772	84.154	24.45	24.37	24.45	24.37	25.17	9,815,170	24.491	-2.61%
2000-08-29	0	86.25	86.25	86.50	85.00	86.50	1,582,716	136,204,868	86.058	25.10	25.10	25.17	24.74	25.17	5,438,419	25.045	1.47%
2000-08-28	0	85.00	84.75	85.00	84.25	85.75	781,285	66,152,899	84.672	24.74	24.66	24.74	24.52	24.96	2,684,597	24.642	-0.29%
2000-08-25	0	85.25	85.00	85.25	84.25	86.75	812,681	69,198,652	85.149	24.81	24.74	24.81	24.52	25.25	2,792,478	24.780	-1.45%
2000-08-24	0	86.50	86.25	86.75	84.50	87.00	1,073,478	92,813,714	86.461	25.17	25.10	25.25	24.59	25.32	3,688,611	25.162	0.29%
2000-08-23	0	86.25	86.00	86.50	85.75	87.75	1,604,248	139,062,925	86.684	25.10	25.03	25.17	24.96	25.54	5,512,406	25.227	-0.86%
2000-08-22	0	87.00	86.75	87.00	84.25	87.00	2,873,879	246,952,088	85.930	25.32	25.25	25.32	24.52	25.32	9,875,024	25.008	2.65%
2000-08-21	0	84.75	84.75	85.00	83.25	85.00	1,300,583	109,944,349	84.535	24.66	24.66	24.74	24.23	24.74	4,468,973	24.602	0.89%
2000-08-18	0	86.00	85.75	86.00	85.50	87.00	1,194,640	102,475,770	85.780	24.45	24.38	24.45	24.30	24.73	4,202,676	24.383	0.88%
2000-08-17	0	85.25	85.25	85.50	84.50	86.50	969,643	82,876,595	85.471	24.23	24.23	24.30	24.02	24.59	3,411,149	24.296	-1.16%
2000-08-16	0	86.25	86.00	86.25	85.75	86.50	1,497,657	129,022,718	86.150	24.52	24.45	24.52	24.38	24.59	5,268,672	24.489	0.58%
2000-08-15	0	85.75	85.75	86.00	84.75	86.00	1,824,573	156,030,099	85.516	24.38	24.38	24.45	24.09	24.45	6,418,744	24.309	1.18%
2000-08-14	0	84.75	84.50	84.75	84.00	84.75	1,668,117	140,860,641	84.443	24.09	24.02	24.09	23.88	24.09	5,868,341	24.003	0.89%
2000-08-11	0	84.00	83.50	84.00	83.00	84.00	890,480	74,430,073	83.584	23.88	23.74	23.88	23.59	23.88	3,132,658	23.759	1.20%
2000-08-10	0	83.00	82.75	83.00	81.75	83.25	635,859	52,522,838	82.601	23.59	23.52	23.59	23.24	23.66	2,236,916	23.480	2.15%
2000-08-09	0	81.25	81.25	82.00	81.00	83.50	2,465,564	201,993,447	81.926	23.10	23.10	23.31	23.02	23.74	8,673,714	23.288	-1.22%
2000-08-08	0	82.25	82.25	82.50	82.25	84.50	1,885,582	157,037,069	83.283	23.38	23.38	23.45	23.38	24.02	6,633,371	23.674	-2.66%
2000-08-07	0	84.50	84.25	84.50	83.25	84.75	1,545,894	130,040,992	84.120	24.02	23.95	24.02	23.66	24.09	5,438,367	23.912	0.90%
2000-08-04	0	83.75	83.75	84.00	81.50	84.25	3,779,522	316,023,783	83.615	23.81	23.81	23.88	23.17	23.95	13,296,144	23.768	3.40%
2000-08-03	0	81.00	80.75	81.00	80.75	82.00	1,542,041	125,558,003	81.423	23.02	22.95	23.02	22.95	23.31	5,424,813	23.145	-0.61%
2000-08-02	0	81.50	81.50	81.75	79.25	81.75	1,885,434	152,061,012	80.650	23.17	23.17	23.24	22.53	23.24	6,632,850	22.925	2.84%
2000-08-01	0	79.25	79.00	79.25	79.00	82.25	2,013,240	163,309,856	81.118	22.53	22.46	22.53	22.46	23.38	7,082,464	23.058	-1.86%
2000-07-31	0	80.75	80.00	80.25	79.00	81.00	1,524,025	121,987,338	80.043	22.95	22.74	22.81	22.46	23.02	5,361,434	22.753	-1.52%
2000-07-28	0	82.00	82.00	82.25	81.50	83.50	2,451,327	202,072,772	82.434	23.31	23.31	23.38	23.17	23.74	8,623,629	23.432	-2.09%
2000-07-27	0	83.75	83.75	84.00	83.25	84.50	1,670,685	140,170,454	83.900	23.81	23.81	23.88	23.66	24.02	5,877,375	23.849	-2.05%
2000-07-26	0	85.50	85.50	85.75	82.00	86.25	4,479,246	378,691,880	84.544	24.30	24.30	24.38	23.31	24.52	15,757,734	24.032	4.91%
2000-07-25	0	81.50	81.25	81.50	81.25	82.00	1,315,093	107,374,293	81.648	23.17	23.10	23.17	23.10	23.31	4,626,423	23.209	0.31%
2000-07-24	0	81.25	81.00	81.50	80.75	82.00	1,250,398	101,872,341	81.472	23.10	23.02	23.17	22.95	23.31	4,398,829	23.159	-0.61%
2000-07-21	0	81.75	81.50	81.75	81.50	82.50	2,341,314	191,954,752	81.986	23.24	23.17	23.24	23.17	23.45	8,236,610	23.305	0.93%
2000-07-20	0	81.00	81.00	81.25	80.00	81.50	809,340	65,408,140	80.817	23.02	23.02	23.10	22.74	23.17	2,847,212	22.973	0.00%
2000-07-19	0	81.00	81.00	81.25	78.75	81.50	1,964,668	158,598,660	80.725	23.02	23.02	23.10	22.39	23.17	6,911,591	22.947	2.21%
2000-07-18	0	79.25	79.25	79.50	79.00	81.00	1,639,800	130,644,568	79.671	22.53	22.53	22.60	22.46	23.02	5,768,723	22.647	-2.76%
2000-07-17	0	81.50	81.25	81.50	80.00	82.00	1,583,945	128,232,687	80.958	23.17	23.10	23.17	22.74	23.31	5,572,229	23.013	2.19%
2000-07-14	0	79.75	79.75	80.00	79.25	80.00	1,425,223	113,550,575	79.672	22.67	22.67	22.74	22.53	22.74	5,013,854	22.647	0.63%
2000-07-13	0	79.25	79.25	79.75	78.50	81.00	3,213,284	255,193,446	79.418	22.53	22.53	22.67	22.31	23.02	11,304,151	22.575	-0.63%
2000-07-12	0	79.75	79.75	80.00	79.50	80.50	3,116,916	249,066,868	79.908	22.67	22.67	22.74	22.60	22.88	10,965,134	22.714	0.00%
2000-07-11	0	79.75	79.50	79.75	78.00	80.25	3,937,504	312,598,949	79.390	22.67	22.60	22.67	22.17	22.81	13,851,916	22.567	1.92%
2000-07-10	0	78.25	78.25	78.50	76.00	78.50	3,132,380	242,270,606	77.344	22.24	22.24	22.31	21.60	22.31	11,019,535	21.986	2.96%
2000-07-07	0	76.00	76.00	76.25	75.00	76.25	2,909,576	220,398,895	75.749	21.60	21.60	21.67	21.32	21.67	10,235,723	21.532	1.33%
2000-07-06	0	75.00	74.75	75.00	73.25	75.00	1,969,494	146,309,943	74.288	21.32	21.25	21.32	20.82	21.32	6,928,568	21.117	2.04%
2000-07-05	0	73.50	73.50	73.75	72.50	74.00	1,390,600	101,938,032	73.305	20.89	20.89	20.96	20.61	21.04	4,892,052	20.837	1.03%
2000-07-04	0	72.75	72.75	73.00	72.75	73.75	1,235,600	90,320,250	73.098	20.68	20.68	20.75	20.68	20.96	4,346,771	20.779	-1.02%
2000-07-03	0	73.50	73.00	73.50	72.50	75.00	1,900,927	139,128,794	73.190	20.89	20.75	20.89	20.61	21.32	6,687,353	20.805	-0.68%
2000-06-30	0	74.00	73.75	74.00	72.50	74.75	1,001,300	73,705,747	73.610	21.04	20.96	21.04	20.61	21.25	3,522,517	20.924	0.00%
2000-06-29	0	74.00	73.25	74.00	72.00	74.50	1,393,000	102,267,685	73.415	21.04	20.82	21.04	20.47	21.18	4,900,495	20.869	-0.34%
2000-06-28	0	74.25	74.25	74.50	74.25	75.00	840,790	62,492,667	74.326	21.11	21.11	21.18	21.11	21.32	2,957,852	21.128	-0.67%
2000-06-27	0	74.75	74.50	74.75	74.00	75.00	1,746,410	129,944,725	74.407	21.25	21.18	21.25	21.04	21.32	6,143,771	21.151	0.67%
2000-06-26	0	74.25	74.00	74.25	72.50	74.25	1,342,612	99,092,097	73.805	21.11	21.04	21.11	20.61	21.11	4,723,233	20.980	2.41%
2000-06-23	0	72.50	72.25	72.50	70.75	72.75	1,062,900	76,815,277	72.270	20.61	20.54	20.61	20.11	20.68	3,739,222	20.543	1.40%
2000-06-22	0	71.50	71.50	71.75	71.25	74.00	1,137,200	82,311,370	72.381	20.32	20.32	20.40	20.25	21.04	4,000,605	20.575	-3.38%
2000-06-21	0	74.00	73.75	74.00	72.25	74.50	813,441	60,021,871	73.788	21.04	20.96	21.04	20.54	21.18	2,861,639	20.975	0.00%
2000-06-20	0	74.00	73.75	74.00	72.00	75.50	1,558,700	114,115,731	73.212	21.04	20.96	21.04	20.47	21.46	5,483,418	20.811	-1.00%
2000-06-19	0	74.75	74.50	74.75	73.75	75.00	1,877,328	139,916,904	74.530	21.25	21.18	21.25	20.96	21.32	6,604,334	21.186	-0.33%
2000-06-16	0	75.00	74.75	75.00	73.00	75.25	2,425,322	180,368,199	74.369	21.32	21.25	21.32	20.75	21.39	8,532,145	21.140	1.69%
2000-06-15	0	73.75	73.75	74.00	73.50	74.50	2,801,492	207,187,580	73.956	20.96	20.96	21.04	20.89	21.18	9,855,490	21.023	1.03%
2000-06-14	0	73.00	73.00	73.25	70.25	73.75	2,207,304	158,064,970	71.610	20.75	20.75	20.82	19.97	20.96	7,765,170	20.356	3.91%
2000-06-13	0	70.25	70.00	70.25	70.00	71.00	2,185,200	155,059,452	70.959	19.97	19.90	19.97	19.90	20.18	7,687,410	20.171	-2.09%
2000-06-12	0	71.75	72.50	72.75	71.50	73.50	1,340,021	97,812,665	72.993	20.40	20.61	20.68	20.32	20.89	4,714,118	20.749	-1.71%
2000-06-09	0	73.00	72.75	73.00	71.50	73.00	1,714,191	124,544,551	72.655	20.75	20.68	20.75	20.32	20.75	6,030,427	20.653	1.04%
2000-06-08	0	72.25	72.25	72.50	71.00	72.50	3,047,874	218,785,959	71.783	20.54	20.54	20.61	20.18	20.61	10,722,248	20.405	0.35%
2000-06-07	0	72.00	71.75	72.00	69.50	72.25	4,180,735	298,611,311	71.426	20.47	20.40	20.47	19.76	20.54	14,707,589	20.303	3.60%
2000-06-05	0	69.50	69.50	70.00	67.50	70.50	4,903,366	335,918,500	68.508	19.76	19.76	19.90	19.19	20.04	17,249,764	19.474	4.91%
2000-06-02	0	66.25	66.25	66.50	66.00	67.75	1,399,783	93,333,543	66.677	18.83	18.83	18.90	18.76	19.26	4,924,357	18.953	-0.75%
2000-06-01	0	66.75	66.25	66.75	65.25	66.75	1,545,206	101,631,431	65.772	18.97	18.83	18.97	18.55	18.97	5,435,947	18.696	1.14%
2000-05-31	0	66.00	65.50	66.25	65.00	67.25	2,022,520	133,830,546	66.170	18.76	18.62	18.83	18.48	19.12	7,115,111	18.809	0.76%
2000-05-30	0	65.50	65.25	65.50	65.25	67.00	1,386,800	91,013,415	65.628	18.62	18.55	18.62	18.55	19.05	4,878,684	18.655	-2.24%
2000-05-29	0	67.00	66.50	67.00	65.50	67.00	1,308,225	86,525,228	66.139	19.05	18.90	19.05	18.62	19.05	4,602,261	18.801	0.75%
2000-05-26	0	66.50	66.25	66.50	65.25	66.50	1,144,900	75,689,103	66.110	18.90	18.83	18.90	18.55	18.90	4,027,693	18.792	-0.37%
2000-05-25	0	66.75	66.75	67.00	66.50	67.50	801,605	53,550,053	66.804	18.97	18.97	19.05	18.90	19.19	2,820,001	18.989	0.75%
2000-05-24	0	66.25	66.00	66.25	65.75	66.75	1,279,850	84,745,461	66.215	18.83	18.76	18.83	18.69	18.97	4,502,440	18.822	-1.49%
2000-05-23	0	67.25	67.00	67.25	65.25	67.50	742,090	49,469,331	66.662	19.12	19.05	19.12	18.55	19.19	2,610,631	18.949	2.67%
2000-05-22	0	65.50	65.25	65.50	65.25	67.00	2,154,032	142,111,290	65.975	18.62	18.55	18.62	18.55	19.05	7,577,763	18.754	-2.24%
2000-05-19	0	67.00	66.75	67.00	66.25	68.00	1,377,732	92,582,712	67.199	19.05	18.97	19.05	18.83	19.33	4,846,783	19.102	0.75%
2000-05-18	0	66.50	66.25	66.50	66.00	68.75	2,429,620	161,771,018	66.583	18.90	18.83	18.90	18.76	19.54	8,547,265	18.927	-2.92%
2000-05-17	0	68.50	68.25	68.50	67.75	71.00	1,443,600	99,789,448	69.125	19.47	19.40	19.47	19.26	20.18	5,078,503	19.649	-2.49%
2000-05-16	0	70.25	70.00	70.25	67.50	70.75	1,652,720	114,883,957	69.512	19.97	19.90	19.97	19.19	20.11	5,814,175	19.759	1.44%
2000-05-15	0	69.25	68.00	69.50	67.50	70.25	904,193	62,413,987	69.027	19.68	19.33	19.76	19.19	19.97	3,180,900	19.621	-1.77%
2000-05-12	0	70.50	70.25	70.75	66.50	71.25	1,837,498	126,217,199	68.690	20.04	19.97	20.11	18.90	20.25	6,464,214	19.526	6.42%
2000-05-10	0	66.25	66.00	66.25	66.00	67.50	1,465,891	97,323,387	66.392	18.83	18.76	18.83	18.76	19.19	5,156,921	18.872	-1.85%
2000-05-09	0	67.50	67.25	67.50	67.00	68.00	369,160	24,830,927	67.263	19.19	19.12	19.19	19.05	19.33	1,298,684	19.120	0.37%
2000-05-08	0	67.25	67.00	67.25	66.75	70.25	1,353,482	91,573,768	67.658	19.12	19.05	19.12	18.97	19.97	4,761,473	19.232	-2.89%
2000-05-05	0	69.25	69.00	69.25	68.75	70.50	685,000	47,651,684	69.565	19.68	19.61	19.68	19.54	20.04	2,409,791	19.774	-2.12%
2000-05-04	0	70.75	70.50	70.75	70.00	70.75	811,000	57,201,207	70.532	20.11	20.04	20.11	19.90	20.11	2,853,052	20.049	0.35%
2000-05-03	0	70.50	70.25	70.50	70.25	71.25	1,253,175	88,552,848	70.663	20.04	19.97	20.04	19.97	20.25	4,408,599	20.086	-1.05%
2000-05-02	0	71.25	71.25	71.50	70.50	72.50	1,231,276	88,139,127	71.584	20.25	20.25	20.32	20.04	20.61	4,331,559	20.348	-0.70%
2000-04-28	0	71.75	71.50	72.00	71.00	72.00	1,262,170	90,415,085	71.635	20.40	20.32	20.47	20.18	20.47	4,440,243	20.363	1.06%
2000-04-27	0	71.00	70.75	71.00	69.75	71.00	1,499,625	106,076,140	70.735	20.18	20.11	20.18	19.83	20.18	5,275,596	20.107	0.35%
2000-04-26	0	70.75	70.75	71.00	70.50	72.25	1,446,675	103,342,872	71.435	20.11	20.11	20.18	20.04	20.54	5,089,321	20.306	-0.70%
2000-04-25	0	71.25	71.25	71.50	70.00	71.50	1,042,760	74,184,550	71.142	20.25	20.25	20.32	19.90	20.32	3,668,371	20.223	1.06%
2000-04-20	0	70.50	70.00	70.50	69.75	70.50	702,936	49,365,552	70.228	20.04	19.90	20.04	19.83	20.04	2,472,889	19.963	-0.70%
2000-04-19	0	71.00	71.00	71.25	70.75	71.50	2,436,100	172,968,652	71.002	20.18	20.18	20.25	20.11	20.32	8,570,062	20.183	1.43%
2000-04-18	0	70.00	70.25	70.50	69.25	70.50	2,590,062	181,388,441	70.032	19.90	19.97	20.04	19.68	20.04	9,111,691	19.907	1.45%
2000-04-17	0	69.00	68.75	69.25	65.00	69.25	1,958,297	132,533,986	67.678	19.61	19.54	19.68	18.48	19.68	6,889,178	19.238	-1.43%
2000-04-14	0	70.00	70.00	70.25	68.50	70.50	2,765,921	192,718,370	69.676	19.90	19.90	19.97	19.47	20.04	9,730,353	19.806	0.00%
2000-04-13	0	70.00	69.75	70.00	67.00	70.25	5,390,545	373,290,616	69.249	19.90	19.83	19.90	19.05	19.97	18,963,632	19.685	2.56%
2000-04-12	0	68.25	67.75	68.25	67.50	68.75	2,614,032	178,322,595	68.217	19.40	19.26	19.40	19.19	19.54	9,196,016	19.391	1.87%
2000-04-11	0	67.00	66.75	67.00	66.75	67.25	636,253	42,571,955	66.910	19.05	18.97	19.05	18.97	19.12	2,238,302	19.020	0.00%
2000-04-10	0	67.00	66.75	67.00	66.50	67.25	1,215,445	81,191,389	66.800	19.05	18.97	19.05	18.90	19.12	4,275,867	18.988	-0.37%
2000-04-07	0	67.25	67.25	67.50	67.25	68.25	1,237,053	83,838,019	67.772	19.12	19.12	19.19	19.12	19.40	4,351,882	19.265	-0.37%
2000-04-06	0	67.50	67.25	67.50	67.00	68.00	1,724,427	116,150,389	67.356	19.19	19.12	19.19	19.05	19.33	6,066,436	19.146	0.37%
2000-04-05	0	67.25	67.00	67.25	65.50	68.50	3,111,250	210,821,032	67.761	19.12	19.05	19.12	18.62	19.47	10,945,201	19.262	-0.37%
2000-04-03	0	67.50	67.25	67.50	66.75	68.75	1,359,200	91,888,907	67.605	19.19	19.12	19.19	18.97	19.54	4,781,589	19.217	-0.74%
2000-03-31	0	68.00	68.00	68.25	67.25	68.25	1,356,300	92,091,232	67.899	19.33	19.33	19.40	19.12	19.40	4,771,387	19.301	0.74%
2000-03-30	0	67.50	67.50	67.75	66.25	68.50	2,123,269	144,081,144	67.858	19.19	19.19	19.26	18.83	19.47	7,469,540	19.289	0.37%
2000-03-29	0	67.25	67.25	67.50	67.00	69.00	1,763,340	118,848,088	67.399	19.12	19.12	19.19	19.05	19.61	6,203,330	19.159	-2.54%
2000-03-28	0	69.00	68.75	69.00	68.25	69.25	1,665,668	114,503,727	68.743	19.61	19.54	19.61	19.40	19.68	5,859,726	19.541	-0.72%
2000-03-27	0	69.50	69.25	69.50	69.00	70.25	2,394,822	166,533,233	69.539	19.76	19.68	19.76	19.61	19.97	8,424,848	19.767	1.83%
2000-03-24	0	68.25	68.00	68.25	67.25	68.25	1,364,245	92,694,232	67.945	19.40	19.33	19.40	19.12	19.40	4,799,337	19.314	1.87%
2000-03-23	0	67.00	67.00	67.25	66.25	67.75	849,676	56,804,907	66.855	19.05	19.05	19.12	18.83	19.26	2,989,112	19.004	-0.37%
2000-03-22	0	67.25	67.25	67.50	67.00	68.00	1,452,465	97,870,066	67.382	19.12	19.12	19.19	19.05	19.33	5,109,690	19.154	0.75%
2000-03-21	0	66.75	66.50	67.00	66.50	67.50	1,485,100	99,447,166	66.963	18.97	18.90	19.05	18.90	19.19	5,224,498	19.035	-0.74%
2000-03-20	0	67.25	67.25	67.50	67.00	68.00	1,872,219	126,596,808	67.619	19.12	19.12	19.19	19.05	19.33	6,586,360	19.221	-2.54%
2000-03-17	0	69.00	68.75	69.00	67.50	69.00	2,929,622	200,401,729	68.405	19.61	19.54	19.61	19.19	19.61	10,306,244	19.445	3.76%
2000-03-16	0	66.50	66.50	66.75	65.75	67.50	2,467,500	164,726,461	66.758	18.90	18.90	18.97	18.69	19.19	8,680,525	18.977	1.92%
2000-03-15	0	65.25	65.25	65.50	65.00	66.50	2,039,300	133,638,260	65.531	18.55	18.55	18.62	18.48	18.90	7,174,142	18.628	-1.51%
2000-03-14	0	66.25	66.00	66.25	66.00	68.25	1,809,500	121,243,908	67.004	18.83	18.76	18.83	18.76	19.40	6,365,718	19.046	-2.57%
2000-03-13	0	68.00	67.50	68.00	67.50	69.75	1,729,100	119,042,055	68.846	19.33	19.19	19.33	19.19	19.83	6,082,876	19.570	-0.73%
2000-03-10	0	71.00	71.00	71.25	70.25	71.25	1,592,820	112,743,483	70.782	19.47	19.47	19.54	19.27	19.54	5,807,956	19.412	2.16%
2000-03-09	0	69.50	69.25	69.50	69.25	72.00	3,455,022	241,611,637	69.931	19.06	18.99	19.06	18.99	19.75	12,598,169	19.178	-2.46%
2000-03-08	0	71.25	71.00	71.25	68.50	71.25	2,038,301	143,019,472	70.166	19.54	19.47	19.54	18.79	19.54	7,432,329	19.243	2.52%
2000-03-07	0	69.50	69.50	69.75	68.75	69.75	1,613,400	111,677,532	69.219	19.06	19.06	19.13	18.85	19.13	5,882,998	18.983	0.36%
2000-03-06	0	69.25	69.00	69.25	68.75	71.00	2,414,650	167,381,449	69.319	18.99	18.92	18.99	18.85	19.47	8,804,624	19.011	0.00%
2000-03-03	0	69.25	69.25	69.75	68.25	71.00	1,971,926	137,221,596	69.588	18.99	18.99	19.13	18.72	19.47	7,190,304	19.084	0.73%
2000-03-02	0	68.75	68.50	68.75	68.25	71.00	3,798,153	262,876,373	69.212	18.85	18.79	18.85	18.72	19.47	13,849,340	18.981	-2.14%
2000-03-01	0	70.25	70.00	70.25	70.00	71.50	2,776,915	196,528,538	70.772	19.27	19.20	19.27	19.20	19.61	10,125,564	19.409	0.00%
2000-02-29	0	70.25	70.00	70.25	70.00	72.50	2,902,020	205,762,547	70.903	19.27	19.20	19.27	19.20	19.88	10,581,738	19.445	-1.06%
2000-02-28	0	71.00	70.75	71.00	70.00	71.75	1,640,125	115,617,725	70.493	19.47	19.40	19.47	19.20	19.68	5,980,446	19.333	-1.05%
2000-02-25	0	71.75	71.50	71.75	70.00	72.25	1,240,915	88,693,257	71.474	19.68	19.61	19.68	19.20	19.81	4,524,792	19.602	-0.35%
2000-02-24	0	72.00	72.50	72.75	71.50	73.25	1,378,969	99,593,245	72.223	19.75	19.88	19.95	19.61	20.09	5,028,184	19.807	0.70%
2000-02-23	0	71.50	71.25	71.75	70.25	71.75	1,252,000	88,575,980	70.748	19.61	19.54	19.68	19.27	19.68	4,565,212	19.402	1.42%
2000-02-22	0	70.50	70.25	70.50	70.00	71.25	2,444,400	172,384,744	70.522	19.33	19.27	19.33	19.20	19.54	8,913,102	19.341	-1.05%
2000-02-21	0	71.25	71.00	71.25	70.00	71.75	1,329,931	94,406,694	70.986	19.54	19.47	19.54	19.20	19.68	4,849,375	19.468	-0.70%
2000-02-18	0	71.75	71.50	71.75	71.00	73.25	3,605,988	259,178,564	71.874	19.68	19.61	19.68	19.47	20.09	13,148,642	19.711	-1.03%
2000-02-17	0	72.50	72.50	72.75	72.00	76.50	1,333,495	99,282,309	74.453	19.88	19.88	19.95	19.75	20.98	4,862,370	20.419	-4.29%
2000-02-16	0	75.75	75.75	76.00	72.00	76.50	2,519,585	188,831,513	74.945	20.77	20.77	20.84	19.75	20.98	9,187,252	20.554	6.32%
2000-02-15	0	71.25	71.00	71.25	70.50	71.75	2,244,952	159,463,004	71.032	19.54	19.47	19.54	19.33	19.68	8,185,848	19.480	0.35%
2000-02-14	0	71.00	71.00	71.25	70.25	73.00	2,497,245	177,896,159	71.237	19.47	19.47	19.54	19.27	20.02	9,105,793	19.537	-0.70%
2000-02-11	0	71.50	71.00	71.25	70.00	73.00	3,016,515	215,922,468	71.580	19.61	19.47	19.54	19.20	20.02	10,999,225	19.631	1.78%
2000-02-10	0	70.25	70.00	70.25	70.00	70.75	3,850,200	270,217,031	70.183	19.27	19.20	19.27	19.20	19.40	14,039,121	19.247	-1.06%
2000-02-09	0	71.00	70.75	71.00	70.50	73.25	4,729,626	340,522,428	71.998	19.47	19.40	19.47	19.33	20.09	17,245,803	19.745	-1.73%
2000-02-08	0	72.25	72.00	72.25	71.50	76.00	3,230,510	234,104,987	72.467	19.81	19.75	19.81	19.61	20.84	11,779,523	19.874	-3.99%
2000-02-03	0	75.25	75.00	75.25	75.00	75.75	3,054,455	229,796,246	75.233	20.64	20.57	20.64	20.57	20.77	11,137,567	20.633	-0.66%
2000-02-02	0	75.75	75.50	75.75	75.25	76.50	1,901,646	144,086,261	75.769	20.77	20.71	20.77	20.64	20.98	6,934,039	20.780	-0.33%
2000-02-01	0	76.00	75.75	76.00	75.75	77.75	1,329,405	101,431,965	76.299	20.84	20.77	20.84	20.77	21.32	4,847,457	20.925	0.33%
2000-01-31	0	75.75	75.50	75.75	75.00	76.50	2,917,100	219,992,394	75.415	20.77	20.71	20.77	20.57	20.98	10,636,725	20.682	-1.62%
2000-01-28	0	77.00	77.00	77.25	77.00	79.50	2,225,118	172,871,398	77.691	21.12	21.12	21.19	21.12	21.80	8,113,527	21.307	-2.53%
2000-01-27	0	79.00	78.75	79.00	77.00	79.25	1,637,487	127,597,066	77.922	21.67	21.60	21.67	21.12	21.73	5,970,827	21.370	2.27%
2000-01-26	0	77.25	77.00	77.25	75.75	77.25	805,483	61,815,172	76.743	21.19	21.12	21.19	20.77	21.19	2,937,061	21.047	2.66%
2000-01-25	0	75.25	75.00	75.25	75.00	76.25	2,327,800	175,564,097	75.421	20.64	20.57	20.64	20.57	20.91	8,487,940	20.684	-1.63%
2000-01-24	0	76.50	76.50	76.75	76.25	77.75	1,540,285	118,740,740	77.090	20.98	20.98	21.05	20.91	21.32	5,616,396	21.142	0.33%
2000-01-21	0	76.25	76.00	76.25	76.00	76.75	1,682,513	128,492,302	76.369	20.91	20.84	20.91	20.84	21.05	6,135,007	20.944	-1.29%
2000-01-20	0	77.25	76.75	77.25	75.75	77.50	1,880,185	144,186,583	76.687	21.19	21.05	21.19	20.77	21.25	6,855,785	21.031	1.64%
2000-01-19	0	76.00	75.75	76.00	75.75	78.00	3,162,293	241,257,499	76.292	20.84	20.77	20.84	20.77	21.39	11,530,781	20.923	-3.18%
2000-01-18	0	78.50	78.25	78.50	77.50	78.50	1,157,775	90,569,593	78.227	21.53	21.46	21.53	21.25	21.53	4,221,636	21.454	0.64%
2000-01-17	0	78.00	78.00	78.25	77.25	79.50	1,526,300	119,076,143	78.016	21.39	21.39	21.46	21.19	21.80	5,565,402	21.396	-0.64%
2000-01-14	0	78.50	78.50	79.00	76.75	79.75	2,970,193	231,414,794	77.912	21.53	21.53	21.67	21.05	21.87	10,830,320	21.367	0.96%
2000-01-13	0	77.75	77.50	77.75	76.75	78.50	2,258,270	175,013,572	77.499	21.32	21.25	21.32	21.05	21.53	8,234,410	21.254	0.65%
2000-01-12	0	77.25	77.25	77.50	77.00	78.25	3,876,220	300,519,955	77.529	21.19	21.19	21.25	21.12	21.46	14,133,998	21.262	-2.52%
2000-01-11	0	79.25	78.75	79.00	78.75	82.00	2,273,380	181,941,624	80.031	21.73	21.60	21.67	21.60	22.49	8,289,506	21.948	-1.86%
2000-01-10	0	80.75	80.50	80.75	80.25	84.50	2,107,458	172,152,944	81.687	22.15	22.08	22.15	22.01	23.17	7,684,499	22.403	-1.22%
2000-01-07	0	81.75	81.50	81.75	78.00	81.75	3,248,941	260,246,987	80.102	22.42	22.35	22.42	21.39	22.42	11,846,729	21.968	6.51%
2000-01-06	0	76.75	76.50	76.75	75.25	82.50	5,992,781	466,897,158	77.910	21.05	20.98	21.05	20.64	22.63	21,851,690	21.367	-5.83%
2000-01-05	0	81.50	81.50	81.75	81.25	86.50	3,586,200	298,923,004	83.354	22.35	22.35	22.42	22.28	23.72	13,076,488	22.860	-6.05%
2000-01-04	0	86.75	86.50	87.00	86.25	87.25	1,211,469	104,943,329	86.625	23.79	23.72	23.86	23.65	23.93	4,417,422	23.757	-0.57%
2000-01-03	0	87.25	87.25	87.75	87.00	90.00	856,100	75,425,125	88.103	23.93	23.93	24.07	23.86	24.68	3,121,628	24.162	-1.69%
1999-12-30	0	88.75	88.75	89.00	87.50	89.25	409,824	36,260,707	88.479	24.34	24.34	24.41	24.00	24.48	1,494,356	24.265	1.43%
1999-12-29	0	87.50	87.25	87.75	87.25	89.00	526,775	46,360,568	88.008	24.00	23.93	24.07	23.93	24.41	1,920,798	24.136	-1.41%
1999-12-28	0	88.75	88.50	88.75	88.00	89.25	806,900	71,581,085	88.711	24.34	24.27	24.34	24.13	24.48	2,942,228	24.329	0.57%
1999-12-24	0	88.25	88.00	88.25	87.50	88.50	940,549	82,793,428	88.027	24.20	24.13	24.20	24.00	24.27	3,429,557	24.141	1.73%
1999-12-23	0	86.75	86.50	86.75	86.50	88.00	760,900	66,561,075	87.477	23.79	23.72	23.79	23.72	24.13	2,774,497	23.990	-0.86%
1999-12-22	0	87.50	87.50	87.75	87.50	89.25	660,742	58,286,995	88.214	24.00	24.00	24.07	24.00	24.48	2,409,287	24.193	-0.85%
1999-12-21	0	88.25	88.00	88.25	87.00	89.75	712,367	62,706,470	88.026	24.20	24.13	24.20	23.86	24.61	2,597,529	24.141	-1.12%
1999-12-20	0	89.25	89.25	89.50	87.00	89.75	626,447	55,342,792	88.344	24.48	24.48	24.55	23.86	24.61	2,284,236	24.228	0.28%
1999-12-17	0	89.00	88.75	89.25	87.75	89.50	1,187,266	105,196,662	88.604	24.41	24.34	24.48	24.07	24.55	4,329,170	24.299	2.89%
1999-12-16	0	86.50	86.25	86.50	86.25	88.75	1,394,140	121,636,100	87.248	23.72	23.65	23.72	23.65	24.34	5,083,502	23.928	-2.26%
1999-12-15	0	88.50	88.25	88.50	88.25	90.75	1,279,162	114,598,173	89.588	24.27	24.20	24.27	24.20	24.89	4,664,254	24.569	-2.48%
1999-12-14	0	90.75	90.50	90.75	90.50	92.25	946,649	86,538,445	91.416	24.89	24.82	24.89	24.82	25.30	3,451,800	25.071	-1.09%
1999-12-13	0	91.75	91.25	91.75	91.25	93.75	1,502,469	139,690,675	92.974	25.16	25.03	25.16	25.03	25.71	5,478,506	25.498	-0.27%
1999-12-10	0	92.00	91.75	92.00	91.75	94.00	1,661,505	154,460,642	92.964	25.23	25.16	25.23	25.16	25.78	6,058,405	25.495	-1.34%
1999-12-09	0	93.25	93.00	93.25	90.50	93.75	2,685,491	248,931,186	92.695	25.57	25.51	25.57	24.82	25.71	9,792,201	25.421	3.04%
1999-12-08	0	90.50	90.25	90.50	89.50	90.50	1,034,572	93,128,339	90.016	24.82	24.75	24.82	24.55	24.82	3,772,397	24.687	0.56%
1999-12-07	0	90.00	89.75	90.00	88.00	90.00	1,559,707	139,514,570	89.449	24.68	24.61	24.68	24.13	24.68	5,687,215	24.531	0.28%
1999-12-06	0	89.75	89.75	90.00	89.50	90.50	1,554,433	139,623,762	89.823	24.61	24.61	24.68	24.55	24.82	5,667,984	24.634	0.00%
1999-12-03	0	89.75	89.75	90.00	88.25	90.00	1,779,560	158,667,067	89.161	24.61	24.61	24.68	24.20	24.68	6,488,873	24.452	1.13%
1999-12-02	0	88.75	88.25	88.75	87.25	90.00	747,447	65,932,023	88.210	24.34	24.20	24.34	23.93	24.68	2,725,442	24.191	0.85%
1999-12-01	0	88.00	88.00	88.25	85.75	89.00	886,062	77,367,783	87.316	24.13	24.13	24.20	23.52	24.41	3,230,879	23.946	2.03%
1999-11-30	0	86.25	86.25	87.25	86.00	88.75	2,007,500	174,636,595	86.992	23.65	23.65	23.93	23.59	24.34	7,320,018	23.857	-1.99%
1999-11-29	0	88.00	88.00	88.25	87.50	90.25	1,568,532	138,597,668	88.361	24.13	24.13	24.20	24.00	24.75	5,719,394	24.233	0.00%
1999-11-26	0	88.00	88.00	88.25	86.75	88.50	859,742	75,356,989	87.651	24.13	24.13	24.20	23.79	24.27	3,134,908	24.038	1.73%
1999-11-25	0	86.50	86.25	86.50	86.25	89.50	1,770,895	155,336,563	87.716	23.72	23.65	23.72	23.65	24.55	6,457,277	24.056	-3.35%
1999-11-24	0	89.50	89.25	89.50	88.00	90.00	1,633,624	145,812,889	89.257	24.55	24.48	24.55	24.13	24.68	5,956,741	24.479	0.28%
1999-11-23	0	89.25	89.25	89.50	86.00	90.50	3,093,014	271,389,398	87.743	24.48	24.48	24.55	23.59	24.82	11,278,167	24.063	1.71%
1999-11-22	0	87.75	87.75	88.00	87.75	88.75	1,208,483	106,395,563	88.041	24.07	24.07	24.13	24.07	24.34	4,406,534	24.145	-0.57%
1999-11-19	0	88.25	88.25	88.50	87.00	88.50	2,452,183	215,773,796	87.993	24.20	24.20	24.27	23.86	24.27	8,941,482	24.132	2.02%
1999-11-18	0	86.50	86.50	86.75	85.50	87.00	2,009,709	173,734,027	86.447	23.72	23.72	23.79	23.45	23.86	7,328,073	23.708	0.00%
1999-11-17	0	86.50	86.25	86.50	86.25	87.50	2,510,288	217,833,535	86.776	23.72	23.65	23.72	23.65	24.00	9,153,352	23.798	0.87%
1999-11-16	0	85.75	85.75	86.25	84.50	86.75	2,425,365	207,992,341	85.757	23.52	23.52	23.65	23.17	23.79	8,843,694	23.519	0.88%
1999-11-15	0	85.00	84.50	85.25	84.00	86.00	1,762,525	149,371,544	84.749	23.31	23.17	23.38	23.04	23.59	6,426,757	23.242	1.19%
1999-11-12	0	84.00	84.00	84.25	83.75	85.25	1,307,700	110,403,251	84.426	23.04	23.04	23.11	22.97	23.38	4,768,313	23.154	-0.59%
1999-11-11	0	84.50	84.50	84.75	84.25	86.50	1,879,600	159,984,307	85.116	23.17	23.17	23.24	23.11	23.72	6,853,652	23.343	-1.74%
1999-11-10	0	86.00	85.75	86.00	85.25	86.25	1,118,165	95,744,482	85.626	23.59	23.52	23.59	23.38	23.65	4,077,205	23.483	0.58%
1999-11-09	0	85.50	84.75	85.50	83.75	85.75	849,057	71,975,811	84.771	23.45	23.24	23.45	22.97	23.52	3,095,947	23.248	0.88%
1999-11-08	0	84.75	84.75	85.00	84.25	86.25	1,470,340	125,713,921	85.500	23.24	23.24	23.31	23.11	23.65	5,361,353	23.448	0.00%
1999-11-05	0	84.75	84.50	84.75	84.25	86.00	1,107,900	93,841,851	84.702	23.24	23.17	23.24	23.11	23.59	4,039,775	23.229	-1.45%
1999-11-04	0	86.00	85.50	86.00	84.00	86.00	1,427,442	122,350,986	85.713	23.59	23.45	23.59	23.04	23.59	5,204,932	23.507	1.78%
1999-11-03	0	84.50	84.25	84.50	84.25	85.75	844,018	71,885,391	85.170	23.17	23.11	23.17	23.11	23.52	3,077,573	23.358	-0.88%
1999-11-02	0	85.25	85.25	85.50	83.75	85.50	1,317,564	112,068,296	85.057	23.38	23.38	23.45	22.97	23.45	4,804,280	23.327	0.29%
1999-11-01	0	85.00	84.25	85.00	84.50	86.00	2,111,251	179,517,326	85.029	23.31	23.11	23.31	23.17	23.59	7,698,329	23.319	0.59%
1999-10-29	0	84.50	84.50	84.75	83.75	84.75	2,113,028	178,275,545	84.370	23.17	23.17	23.24	22.97	23.24	7,704,809	23.138	2.42%
1999-10-28	0	82.50	82.00	82.50	81.75	84.00	1,578,148	131,515,646	83.335	22.63	22.49	22.63	22.42	23.04	5,754,457	22.855	-0.30%
1999-10-27	0	82.75	82.50	83.00	82.25	83.25	866,017	71,570,311	82.643	22.69	22.63	22.76	22.56	22.83	3,157,788	22.665	0.30%
1999-10-26	0	82.50	82.25	82.50	82.00	84.50	1,243,566	103,315,337	83.080	22.63	22.56	22.63	22.49	23.17	4,534,459	22.784	-2.83%
1999-10-25	0	89.00	88.75	89.00	87.75	89.75	2,057,190	182,209,702	88.572	23.28	23.22	23.28	22.96	23.48	7,863,454	23.172	2.59%
1999-10-22	0	86.75	86.75	87.00	85.00	87.00	2,108,100	180,876,833	85.801	22.70	22.70	22.76	22.24	22.76	8,058,053	22.447	1.76%
1999-10-21	0	85.25	85.25	85.75	85.00	86.00	1,265,496	108,371,117	85.635	22.30	22.30	22.43	22.24	22.50	4,837,263	22.403	-0.58%
1999-10-20	0	85.75	85.75	86.00	84.75	86.00	1,047,325	89,266,845	85.233	22.43	22.43	22.50	22.17	22.50	4,003,321	22.298	2.69%
1999-10-19	0	83.50	83.25	83.50	82.50	84.25	1,382,800	115,266,023	83.357	21.84	21.78	21.84	21.58	22.04	5,285,649	21.807	-0.89%
1999-10-15	0	84.25	84.00	84.25	84.00	84.75	1,540,726	130,058,219	84.414	22.04	21.98	22.04	21.98	22.17	5,889,309	22.084	-1.17%
1999-10-14	0	85.25	85.25	85.50	84.75	87.00	1,556,932	133,447,387	85.712	22.30	22.30	22.37	22.17	22.76	5,951,255	22.423	-0.29%
1999-10-13	0	85.50	85.25	85.50	84.75	86.00	2,776,560	236,731,857	85.261	22.37	22.30	22.37	22.17	22.50	10,613,191	22.305	2.70%
1999-10-12	0	83.25	82.75	83.75	82.75	85.25	1,289,300	107,549,843	83.417	21.78	21.65	21.91	21.65	22.30	4,928,252	21.823	-2.35%
1999-10-11	0	85.25	84.50	85.25	84.50	87.00	867,950	73,801,567	85.030	22.30	22.11	22.30	22.11	22.76	3,317,673	22.245	-2.01%
1999-10-08	0	87.00	86.75	87.00	85.25	87.25	567,497	49,126,085	86.566	22.76	22.70	22.76	22.30	22.83	2,169,215	22.647	0.87%
1999-10-07	0	86.25	86.00	86.25	85.50	87.50	828,844	71,780,673	86.603	22.56	22.50	22.56	22.37	22.89	3,168,194	22.657	0.00%
1999-10-06	0	86.25	86.25	86.50	86.00	87.00	810,600	70,203,378	86.607	22.56	22.56	22.63	22.50	22.76	3,098,457	22.658	0.00%
1999-10-05	0	86.25	86.00	86.25	84.00	86.75	1,239,097	105,692,000	85.298	22.56	22.50	22.56	21.98	22.70	4,736,355	22.315	1.47%
1999-10-04	0	85.00	84.75	85.00	82.50	85.50	1,317,047	111,558,584	84.704	22.24	22.17	22.24	21.58	22.37	5,034,313	22.160	3.34%
1999-09-30	0	82.25	82.25	83.00	82.00	84.25	1,021,812	85,041,825	83.226	21.52	21.52	21.71	21.45	22.04	3,905,799	21.773	-1.50%
1999-09-29	0	83.50	83.25	83.50	82.50	83.75	1,439,200	119,351,015	82.929	21.84	21.78	21.84	21.58	21.91	5,501,234	21.695	-0.30%
1999-09-28	0	83.75	83.50	83.75	83.50	85.25	554,300	46,696,549	84.244	21.91	21.84	21.91	21.84	22.30	2,118,770	22.039	0.00%
1999-09-27	0	83.75	83.50	83.75	82.75	85.00	1,292,939	108,367,529	83.815	21.91	21.84	21.91	21.65	22.24	4,942,162	21.927	-1.47%
1999-09-24	0	85.00	85.00	85.50	84.25	86.50	1,592,963	135,142,177	84.837	22.24	22.24	22.37	22.04	22.63	6,088,981	22.195	-1.73%
1999-09-23	0	86.50	86.50	86.75	86.00	87.50	355,591	30,826,025	86.690	22.63	22.63	22.70	22.50	22.89	1,359,220	22.679	0.58%
1999-09-22	0	86.00	85.50	86.00	85.00	86.00	1,454,706	124,434,068	85.539	22.50	22.37	22.50	22.24	22.50	5,560,504	22.378	-1.15%
1999-09-21	0	87.00	86.75	87.50	86.75	88.25	330,585	28,863,288	87.310	22.76	22.70	22.89	22.70	23.09	1,263,636	22.841	-0.57%
1999-09-20	0	87.50	87.00	88.00	85.75	88.50	1,430,606	124,177,672	86.801	22.89	22.76	23.02	22.43	23.15	5,468,384	22.708	-0.57%
1999-09-17	0	88.00	87.75	88.00	86.00	88.75	1,877,150	163,306,322	86.997	23.02	22.96	23.02	22.50	23.22	7,175,264	22.760	0.57%
1999-09-15	0	87.50	87.25	87.50	87.00	90.00	1,093,881	96,303,709	88.039	22.89	22.83	22.89	22.76	23.55	4,181,278	23.032	-3.31%
1999-09-14	0	90.50	90.25	90.75	89.75	91.00	346,372	31,334,313	90.464	23.68	23.61	23.74	23.48	23.81	1,323,981	23.667	-0.55%
1999-09-13	0	91.00	90.50	91.00	90.00	91.75	1,144,530	104,489,628	91.295	23.81	23.68	23.81	23.55	24.00	4,374,880	23.884	0.55%
1999-09-10	0	90.50	90.50	90.75	89.75	90.75	1,296,023	116,932,700	90.224	23.68	23.68	23.74	23.48	23.74	4,953,950	23.604	0.56%
1999-09-09	0	90.00	90.00	90.25	86.25	90.00	2,027,673	181,253,239	89.390	23.55	23.55	23.61	22.56	23.55	7,750,627	23.386	4.35%
1999-09-08	0	86.25	85.75	86.25	86.00	87.25	467,267	40,450,074	86.567	22.56	22.43	22.56	22.50	22.83	1,786,093	22.647	-1.15%
1999-09-07	0	87.25	86.75	87.25	87.00	88.00	635,795	55,669,365	87.559	22.83	22.70	22.83	22.76	23.02	2,430,278	22.907	0.29%
1999-09-06	0	87.00	86.75	87.00	86.75	87.25	492,372	42,827,589	86.982	22.76	22.70	22.76	22.70	22.83	1,882,055	22.756	0.87%
1999-09-03	0	86.25	86.00	86.25	85.75	87.50	915,425	78,903,770	86.194	22.56	22.50	22.56	22.43	22.89	3,499,143	22.549	-1.43%
1999-09-02	0	87.50	87.00	87.50	86.25	88.50	1,087,200	94,416,350	86.844	22.89	22.76	22.89	22.56	23.15	4,155,740	22.720	-0.28%
1999-09-01	0	87.75	87.25	88.25	87.00	89.25	990,600	87,628,005	88.460	22.96	22.83	23.09	22.76	23.35	3,786,494	23.142	0.00%
1999-08-31	0	87.75	87.00	87.75	86.75	89.00	1,136,484	99,599,776	87.639	22.96	22.76	22.96	22.70	23.28	4,344,124	22.927	-1.40%
1999-08-30	0	89.00	89.00	89.25	87.25	90.00	1,377,520	122,580,371	88.986	23.28	23.28	23.35	22.83	23.55	5,265,466	23.280	2.01%
1999-08-27	0	87.25	87.00	87.25	86.50	88.50	621,859	54,396,658	87.474	22.83	22.76	22.83	22.63	23.15	2,377,009	22.884	-1.13%
1999-08-26	0	88.25	88.25	88.75	87.75	89.75	949,265	84,221,207	88.723	23.09	23.09	23.22	22.96	23.48	3,628,494	23.211	-0.28%
1999-08-25	0	88.50	88.00	88.50	87.50	91.00	1,469,960	130,376,034	88.694	23.15	23.02	23.15	22.89	23.81	5,618,811	23.203	-2.64%
1999-08-24	0	92.50	92.25	92.50	92.00	93.00	1,408,559	129,965,159	92.268	23.78	23.72	23.78	23.65	23.91	5,478,880	23.721	0.27%
1999-08-23	0	92.25	92.00	92.25	90.75	92.50	1,818,102	167,354,628	92.049	23.72	23.65	23.72	23.33	23.78	7,071,882	23.665	1.65%
1999-08-20	0	90.75	90.75	91.00	89.50	91.00	2,610,654	236,329,751	90.525	23.33	23.33	23.40	23.01	23.40	10,154,677	23.273	0.55%
1999-08-19	0	90.25	90.25	90.50	87.00	90.50	2,521,932	224,210,234	88.904	23.20	23.20	23.27	22.37	23.27	9,809,574	22.856	2.85%
1999-08-18	0	87.75	87.75	88.00	87.50	89.00	1,739,376	152,506,139	87.679	22.56	22.56	22.62	22.50	22.88	6,765,661	22.541	2.03%
1999-08-17	0	86.00	85.75	86.00	85.50	86.25	571,740	49,116,345	85.907	22.11	22.05	22.11	21.98	22.17	2,223,901	22.086	-0.29%
1999-08-16	0	86.25	86.25	86.75	85.00	86.75	1,336,289	114,944,166	86.017	22.17	22.17	22.30	21.85	22.30	5,197,771	22.114	3.29%
1999-08-13	0	83.50	83.25	83.75	83.00	84.25	1,053,400	88,356,128	83.877	21.47	21.40	21.53	21.34	21.66	4,097,416	21.564	-2.34%
1999-08-12	0	85.50	85.25	85.50	84.00	85.75	685,936	58,009,925	84.570	21.98	21.92	21.98	21.60	22.05	2,668,089	21.742	3.01%
1999-08-11	0	83.00	82.75	83.00	82.50	84.00	1,656,109	137,617,873	83.097	21.34	21.27	21.34	21.21	21.60	6,441,777	21.363	-0.90%
1999-08-10	0	83.75	83.50	83.75	83.50	86.50	1,306,050	110,589,135	84.675	21.53	21.47	21.53	21.47	22.24	5,080,151	21.769	-2.05%
1999-08-09	0	85.50	85.25	85.50	85.25	86.00	850,030	72,778,295	85.619	21.98	21.92	21.98	21.92	22.11	3,306,367	22.012	-1.44%
1999-08-06	0	86.75	86.00	86.75	85.25	87.00	767,420	66,180,864	86.238	22.30	22.11	22.30	21.92	22.37	2,985,038	22.171	0.58%
1999-08-05	0	86.25	86.00	86.25	85.50	89.25	1,939,100	169,000,686	87.154	22.17	22.11	22.17	21.98	22.95	7,542,529	22.406	-2.27%
1999-08-04	0	88.25	88.25	88.50	87.50	89.00	1,791,716	158,417,510	88.417	22.69	22.69	22.75	22.50	22.88	6,969,249	22.731	1.44%
1999-08-03	0	87.00	87.25	87.50	86.25	88.50	1,800,800	156,816,925	87.082	22.37	22.43	22.50	22.17	22.75	7,004,583	22.388	0.29%
1999-08-02	0	86.75	86.75	87.00	84.50	87.00	1,819,608	156,615,262	86.071	22.30	22.30	22.37	21.72	22.37	7,077,740	22.128	2.06%
1999-07-30	0	85.00	85.00	85.50	82.00	85.50	1,659,128	138,569,242	83.519	21.85	21.85	21.98	21.08	21.98	6,453,520	21.472	0.59%
1999-07-29	0	84.50	84.25	84.50	82.75	84.75	1,792,293	150,544,270	83.995	21.72	21.66	21.72	21.27	21.79	6,971,493	21.594	1.20%
1999-07-28	0	83.50	83.25	83.50	82.50	84.00	1,974,806	164,499,547	83.299	21.47	21.40	21.47	21.21	21.60	7,681,415	21.415	2.45%
1999-07-27	0	81.50	81.50	81.75	77.25	82.25	2,116,522	168,664,323	79.689	20.95	20.95	21.02	19.86	21.15	8,232,648	20.487	3.49%
1999-07-26	0	78.75	78.75	79.00	78.75	80.75	1,944,135	154,488,911	79.464	20.25	20.25	20.31	20.25	20.76	7,562,114	20.429	-2.48%
1999-07-23	0	80.75	80.50	80.75	80.25	82.75	3,494,100	283,546,823	81.150	20.76	20.70	20.76	20.63	21.27	13,591,022	20.863	-2.42%
1999-07-22	0	82.75	82.75	83.00	82.75	83.75	511,755	42,611,733	83.266	21.27	21.27	21.34	21.27	21.53	1,990,577	21.407	-0.60%
1999-07-21	0	83.25	83.00	84.00	82.00	84.00	1,291,503	106,730,719	82.641	21.40	21.34	21.60	21.08	21.60	5,023,567	21.246	0.00%
1999-07-20	0	83.25	83.25	83.75	82.75	84.75	1,008,014	84,326,492	83.656	21.40	21.40	21.53	21.27	21.79	3,920,878	21.507	0.30%
1999-07-19	0	83.00	83.00	83.25	82.50	83.75	802,018	66,799,966	83.290	21.34	21.34	21.40	21.21	21.53	3,119,614	21.413	0.00%
1999-07-16	0	83.00	83.00	83.25	82.25	85.25	2,047,155	170,422,226	83.248	21.34	21.34	21.40	21.15	21.92	7,962,831	21.402	-2.64%
1999-07-15	0	85.25	85.00	85.50	83.25	85.50	1,196,278	100,931,300	84.371	21.92	21.85	21.98	21.40	21.98	4,653,170	21.691	2.40%
1999-07-14	0	83.25	83.25	83.75	82.25	85.75	3,049,032	257,060,387	84.309	21.40	21.40	21.53	21.15	22.05	11,859,838	21.675	-3.20%
1999-07-13	0	86.00	85.75	86.00	85.50	86.75	1,611,664	138,837,660	86.146	22.11	22.05	22.11	21.98	22.30	6,268,899	22.147	-0.58%
1999-07-12	0	86.50	85.75	86.50	85.75	89.25	1,405,800	123,721,263	88.008	22.24	22.05	22.24	22.05	22.95	5,468,149	22.626	-2.26%
1999-07-09	0	88.50	88.00	88.75	86.50	89.00	1,925,830	169,441,141	87.983	22.75	22.62	22.82	22.24	22.88	7,490,913	22.620	1.72%
1999-07-08	0	87.00	86.50	87.00	86.00	89.75	2,283,515	199,420,768	87.331	22.37	22.24	22.37	22.11	23.07	8,882,202	22.452	-0.85%
1999-07-07	0	87.75	88.00	88.50	87.00	88.50	1,567,231	137,522,973	87.749	22.56	22.62	22.75	22.37	22.75	6,096,068	22.559	-0.28%
1999-07-06	0	88.00	88.00	88.25	87.25	89.75	1,881,451	166,180,714	88.326	22.62	22.62	22.69	22.43	23.07	7,318,291	22.708	-1.95%
1999-07-05	0	89.75	89.50	89.75	89.50	92.00	1,573,438	141,488,981	89.923	23.07	23.01	23.07	23.01	23.65	6,120,211	23.118	-1.10%
1999-07-02	0	90.75	90.50	90.75	88.25	91.00	2,486,859	222,568,049	89.498	23.33	23.27	23.33	22.69	23.40	9,673,150	23.009	4.61%
1999-06-30	0	86.75	86.50	86.75	86.50	89.25	1,518,473	133,888,300	88.173	22.30	22.24	22.30	22.24	22.95	5,906,414	22.668	-1.70%
1999-06-29	0	88.25	89.00	89.25	87.75	89.75	1,532,014	136,152,932	88.872	22.69	22.88	22.95	22.56	23.07	5,959,084	22.848	0.28%
1999-06-28	0	88.00	88.00	88.25	87.75	89.25	749,916	66,148,193	88.207	22.62	22.62	22.69	22.56	22.95	2,916,953	22.677	-0.56%
1999-06-25	0	88.50	88.50	88.75	87.50	89.00	1,106,969	97,932,786	88.469	22.75	22.75	22.82	22.50	22.88	4,305,784	22.744	0.00%
1999-06-24	0	88.50	88.25	88.75	87.50	91.50	1,488,892	132,690,078	89.120	22.75	22.69	22.82	22.50	23.52	5,791,352	22.912	-3.80%
1999-06-23	0	92.00	91.50	92.00	89.75	92.25	1,357,463	124,042,088	91.378	23.65	23.52	23.65	23.07	23.72	5,280,132	23.492	0.00%
1999-06-22	0	92.00	91.75	92.00	90.25	92.50	2,268,726	207,692,979	91.546	23.65	23.59	23.65	23.20	23.78	8,824,677	23.535	0.55%
1999-06-21	0	91.50	91.50	91.75	88.00	92.00	2,362,725	211,655,719	89.581	23.52	23.52	23.59	22.62	23.65	9,190,306	23.030	4.57%
1999-06-17	0	87.50	87.50	88.00	87.25	88.75	1,833,282	162,049,415	88.393	22.50	22.50	22.62	22.43	22.82	7,130,928	22.725	0.00%
1999-06-16	0	87.50	87.25	87.50	85.25	87.75	1,268,043	110,343,395	87.019	22.50	22.43	22.50	21.92	22.56	4,932,315	22.372	3.55%
1999-06-15	0	84.50	84.25	84.75	84.00	86.50	946,922	80,265,916	84.765	21.72	21.66	21.79	21.60	22.24	3,683,248	21.792	-1.46%
1999-06-14	0	85.75	85.50	85.75	84.75	86.00	627,997	53,647,551	85.426	22.05	21.98	22.05	21.79	22.11	2,442,724	21.962	0.00%
1999-06-11	0	85.75	85.50	86.25	84.75	87.00	881,256	75,528,428	85.705	22.05	21.98	22.17	21.79	22.37	3,427,827	22.034	0.88%
1999-06-10	0	85.00	85.00	85.50	84.50	88.50	1,803,501	157,183,636	87.155	21.85	21.85	21.98	21.72	22.75	7,015,089	22.407	-2.86%
1999-06-09	0	87.50	87.25	87.50	85.00	87.50	762,199	65,757,644	86.274	22.50	22.43	22.50	21.85	22.50	2,964,730	22.180	1.16%
1999-06-08	0	86.50	86.75	87.00	86.00	87.75	1,996,804	173,652,160	86.965	22.24	22.30	22.37	22.11	22.56	7,766,981	22.358	0.29%
1999-06-07	0	86.25	86.00	86.25	84.00	86.25	1,151,253	98,173,158	85.275	22.17	22.11	22.17	21.60	22.17	4,478,036	21.923	3.92%
1999-06-04	0	83.00	82.75	83.00	81.75	84.50	830,990	68,963,643	82.990	21.34	21.27	21.34	21.02	21.72	3,232,307	21.336	0.61%
1999-06-03	0	82.50	82.50	82.75	81.25	83.75	1,384,228	113,897,651	82.282	21.21	21.21	21.27	20.89	21.53	5,384,240	21.154	-0.30%
1999-06-02	0	82.75	82.50	82.75	82.50	84.75	1,563,924	130,247,638	83.283	21.27	21.21	21.27	21.21	21.79	6,083,205	21.411	-1.78%
1999-06-01	0	84.25	84.00	84.25	81.25	84.25	943,300	77,931,751	82.616	21.66	21.60	21.66	20.89	21.66	3,669,160	21.240	2.74%
1999-05-31	0	82.00	81.75	82.25	81.50	83.00	1,607,229	132,270,051	82.297	21.08	21.02	21.15	20.95	21.34	6,251,648	21.158	-1.20%
1999-05-28	0	83.00	83.50	83.75	81.50	84.25	2,056,700	169,684,875	82.503	21.34	21.47	21.53	20.95	21.66	7,999,958	21.211	-1.48%
1999-05-27	0	84.25	84.00	84.25	84.25	87.00	1,294,956	110,457,860	85.299	21.66	21.60	21.66	21.66	22.37	5,036,998	21.929	-2.03%
1999-05-26	0	86.00	85.50	86.50	84.00	86.50	1,052,466	89,830,667	85.353	22.11	21.98	22.24	21.60	22.24	4,093,783	21.943	0.58%
1999-05-25	0	85.50	85.25	85.50	85.00	87.00	898,704	77,295,929	86.008	21.98	21.92	21.98	21.85	22.37	3,495,694	22.112	-1.44%
1999-05-24	0	86.75	86.25	87.00	84.00	87.00	2,177,021	185,616,383	85.262	22.30	22.17	22.37	21.60	22.37	8,467,972	21.920	3.27%
1999-05-21	0	84.00	83.75	84.00	81.50	85.00	1,799,509	150,731,781	83.763	21.60	21.53	21.60	20.95	21.85	6,999,561	21.534	0.30%
1999-05-20	0	83.75	83.75	84.00	81.00	84.25	1,898,050	156,520,299	82.464	21.53	21.53	21.60	20.82	21.66	7,382,857	21.201	3.40%
1999-05-19	0	81.00	81.00	81.25	80.75	83.75	2,283,100	186,971,824	81.894	20.82	20.82	20.89	20.76	21.53	8,880,588	21.054	-4.71%
1999-05-18	0	85.00	84.75	85.00	83.75	85.50	1,578,253	133,639,240	84.675	21.85	21.79	21.85	21.53	21.98	6,138,940	21.769	1.49%
1999-05-17	0	83.75	83.25	83.75	81.75	85.00	1,608,560	134,558,640	83.652	21.53	21.40	21.53	21.02	21.85	6,256,826	21.506	-2.62%
1999-05-14	0	86.00	85.75	86.00	84.75	88.25	1,790,860	155,086,214	86.599	22.11	22.05	22.11	21.79	22.69	6,965,919	22.264	-0.29%
1999-05-13	0	86.25	86.25	86.50	85.75	88.00	1,269,332	110,254,732	86.860	22.17	22.17	22.24	22.05	22.62	4,937,328	22.331	-0.29%
1999-05-12	0	86.50	86.50	86.75	85.75	88.00	2,338,861	202,926,184	86.763	22.24	22.24	22.30	22.05	22.62	9,097,482	22.306	0.29%
1999-05-11	0	86.25	86.25	86.50	86.00	89.75	2,471,317	214,756,206	86.899	22.17	22.17	22.24	22.11	23.07	9,612,697	22.341	-3.90%
1999-05-10	0	89.75	89.50	89.75	86.00	90.00	3,235,647	283,928,750	87.750	23.07	23.01	23.07	22.11	23.14	12,585,716	22.560	3.46%
1999-05-07	0	86.75	86.50	86.75	86.00	91.75	2,292,785	202,659,868	88.390	22.30	22.24	22.30	22.11	23.59	8,918,260	22.724	-5.71%
1999-05-06	0	92.00	91.50	92.00	90.25	93.00	2,698,605	246,115,965	91.201	23.65	23.52	23.65	23.20	23.91	10,496,780	23.447	-0.27%
1999-05-05	0	92.25	92.25	92.50	89.75	92.75	2,556,676	234,645,009	91.777	23.72	23.72	23.78	23.07	23.84	9,944,718	23.595	1.10%
1999-05-04	0	91.25	91.25	91.50	90.75	94.75	1,307,035	120,468,429	92.169	23.46	23.46	23.52	23.33	24.36	5,083,982	23.696	0.27%
1999-05-03	0	91.00	91.00	91.25	88.75	92.00	2,247,920	201,659,679	89.709	23.40	23.40	23.46	22.82	23.65	8,743,748	23.063	-0.82%
1999-04-30	0	91.75	91.75	92.00	91.25	92.50	1,813,323	166,489,200	91.814	23.59	23.59	23.65	23.46	23.78	7,053,293	23.604	-0.27%
1999-04-29	0	92.00	91.75	92.00	89.25	92.25	2,373,981	215,925,017	90.955	23.65	23.59	23.65	22.95	23.72	9,234,088	23.383	0.00%
1999-04-28	0	92.00	91.75	92.00	89.75	95.00	4,319,050	400,006,238	92.614	23.65	23.59	23.65	23.07	24.42	16,799,835	23.810	0.00%
1999-04-27	0	92.00	91.75	92.00	90.00	92.00	3,909,390	356,822,488	91.273	23.65	23.59	23.65	23.14	23.65	15,206,378	23.465	2.22%
1999-04-26	0	90.00	89.75	90.00	85.75	90.50	3,070,586	272,760,174	88.830	23.14	23.07	23.14	22.05	23.27	11,943,677	22.837	1.98%
1999-04-23	0	88.25	87.50	88.25	86.00	92.00	4,034,873	359,768,500	89.165	22.69	22.50	22.69	22.11	23.65	15,694,470	22.923	2.62%
1999-04-22	0	86.00	86.00	86.25	82.00	86.75	3,287,815	277,954,411	84.541	22.11	22.11	22.17	21.08	22.30	12,788,634	21.734	5.52%
1999-04-21	0	81.50	81.25	81.50	80.00	81.75	1,975,995	159,221,262	80.578	20.95	20.89	20.95	20.57	21.02	7,686,040	20.716	1.24%
1999-04-20	0	80.50	80.25	80.75	80.00	82.00	2,792,528	227,203,567	81.361	20.70	20.63	20.76	20.57	21.08	10,862,113	20.917	-1.23%
1999-04-19	0	81.50	81.25	81.50	81.50	84.00	3,305,581	272,807,415	82.529	20.95	20.89	20.95	20.95	21.60	12,857,738	21.217	-0.31%
1999-04-16	0	81.75	81.50	81.75	76.50	82.00	6,262,584	497,606,757	79.457	21.02	20.95	21.02	19.67	21.08	24,359,611	20.428	7.57%
1999-04-15	0	76.00	76.00	76.25	74.75	76.25	1,289,932	97,259,678	75.399	19.54	19.54	19.60	19.22	19.60	5,017,456	19.384	1.00%
1999-04-14	0	75.25	75.00	75.25	74.25	76.00	2,146,850	161,940,482	75.432	19.35	19.28	19.35	19.09	19.54	8,350,615	19.393	-0.33%
1999-04-13	0	75.50	75.25	75.50	75.00	76.25	2,901,451	219,281,365	75.576	19.41	19.35	19.41	19.28	19.60	11,285,792	19.430	2.03%
1999-04-12	0	74.00	73.75	74.00	73.00	75.00	1,608,672	118,672,518	73.770	19.02	18.96	19.02	18.77	19.28	6,257,261	18.966	-1.33%
1999-04-09	0	75.00	74.75	75.25	72.00	75.25	4,399,738	325,545,054	73.992	19.28	19.22	19.35	18.51	19.35	17,113,688	19.022	3.81%
1999-04-08	0	72.25	71.75	72.00	72.00	74.50	2,928,381	213,501,340	72.908	18.57	18.45	18.51	18.51	19.15	11,390,541	18.744	-0.34%
1999-04-07	0	72.50	72.50	72.75	72.00	73.25	3,194,384	231,764,651	72.554	18.64	18.64	18.70	18.51	18.83	12,425,215	18.653	2.47%
1999-04-01	0	70.75	71.00	71.25	69.50	71.75	1,194,553	84,347,199	70.610	18.19	18.25	18.32	17.87	18.45	4,646,460	18.153	-0.70%
1999-03-31	0	71.25	71.25	71.50	70.00	72.00	2,144,129	152,800,114	71.264	18.32	18.32	18.38	18.00	18.51	8,340,032	18.321	1.45%
1999-03-30	0	72.25	72.00	72.25	70.50	72.50	4,073,041	292,022,880	71.697	18.06	17.99	18.06	17.62	18.12	16,298,617	17.917	3.21%
1999-03-29	0	70.00	69.75	70.00	69.75	71.25	1,297,394	91,264,552	70.345	17.49	17.43	17.49	17.43	17.81	5,191,631	17.579	-1.41%
1999-03-26	0	71.00	70.75	71.00	69.75	71.00	2,203,326	154,928,444	70.316	17.74	17.68	17.74	17.43	17.74	8,816,795	17.572	0.71%
1999-03-25	0	70.50	70.25	70.50	70.00	71.75	1,694,436	119,793,331	70.698	17.62	17.56	17.62	17.49	17.93	6,780,428	17.668	0.36%
1999-03-24	0	70.25	70.00	70.25	69.50	71.00	2,492,030	175,156,384	70.287	17.56	17.49	17.56	17.37	17.74	9,972,068	17.565	-3.44%
1999-03-23	0	72.75	72.50	72.75	71.50	72.75	782,150	56,472,600	72.202	18.18	18.12	18.18	17.87	18.18	3,129,839	18.043	-0.68%
1999-03-22	0	73.25	73.00	73.25	72.00	73.25	1,497,245	109,162,813	72.909	18.31	18.24	18.31	17.99	18.31	5,991,352	18.220	0.34%
1999-03-19	0	73.00	73.00	73.25	71.00	73.25	2,851,187	207,087,006	72.632	18.24	18.24	18.31	17.74	18.31	11,409,265	18.151	4.66%
1999-03-18	0	69.75	69.50	69.75	69.50	72.50	1,391,660	98,261,545	70.607	17.43	17.37	17.43	17.37	18.12	5,568,845	17.645	-4.12%
1999-03-17	0	72.75	72.50	72.75	71.25	72.75	1,258,001	90,766,628	72.151	18.18	18.12	18.18	17.81	18.18	5,033,997	18.031	1.39%
1999-03-16	0	71.75	71.75	72.00	71.00	72.25	1,504,026	107,875,924	71.725	17.93	17.93	17.99	17.74	18.06	6,018,487	17.924	1.77%
1999-03-15	0	70.50	70.50	70.75	70.00	71.75	1,645,820	116,790,825	70.962	17.62	17.62	17.68	17.49	17.93	6,585,887	17.733	-2.76%
1999-03-12	0	72.50	72.25	72.50	71.50	73.50	4,302,044	312,192,878	72.568	18.12	18.06	18.12	17.87	18.37	17,214,992	18.135	2.84%
1999-03-11	0	70.50	70.75	71.00	69.25	71.50	3,247,553	228,362,949	70.318	17.62	17.68	17.74	17.31	17.87	12,995,357	17.573	1.08%
1999-03-10	0	69.75	69.75	70.00	67.75	70.50	2,971,120	205,947,348	69.316	17.43	17.43	17.49	16.93	17.62	11,889,187	17.322	2.95%
1999-03-09	0	67.75	67.75	68.00	66.25	68.00	2,351,978	158,460,953	67.373	16.93	16.93	16.99	16.56	16.99	9,411,638	16.837	2.65%
1999-03-08	0	66.00	66.00	66.25	65.75	68.00	2,287,803	153,312,839	67.013	16.49	16.49	16.56	16.43	16.99	9,154,836	16.747	1.15%
1999-03-05	0	65.25	65.25	65.50	63.75	65.50	1,955,400	126,705,763	64.798	16.31	16.31	16.37	15.93	16.37	7,824,698	16.193	3.16%
1999-03-04	0	63.25	63.00	63.25	63.00	64.25	640,500	40,568,814	63.339	15.81	15.74	15.81	15.74	16.06	2,563,015	15.829	-1.56%
1999-03-03	0	64.25	64.00	64.25	63.00	65.00	1,307,717	83,919,765	64.173	16.06	15.99	16.06	15.74	16.24	5,232,940	16.037	0.78%
1999-03-02	0	63.75	63.50	63.75	63.50	65.75	1,839,714	119,419,570	64.912	15.93	15.87	15.93	15.87	16.43	7,361,771	16.222	-2.30%
1999-03-01	0	65.25	65.50	65.75	63.25	65.50	2,441,946	157,003,980	64.295	16.31	16.37	16.43	15.81	16.37	9,771,653	16.067	3.57%
1999-02-26	0	63.00	62.75	63.00	61.75	63.75	2,896,179	181,151,692	62.549	15.74	15.68	15.74	15.43	15.93	11,589,304	15.631	2.02%
1999-02-25	0	61.75	61.50	62.00	61.00	62.25	2,216,780	136,800,523	61.711	15.43	15.37	15.49	15.24	15.56	8,870,632	15.422	-0.80%
1999-02-24	0	62.25	62.25	62.50	60.50	62.75	3,143,500	193,618,475	61.593	15.56	15.56	15.62	15.12	15.68	12,578,980	15.392	0.81%
1999-02-23	0	61.75	61.50	61.75	61.25	62.50	1,717,729	106,066,808	61.748	15.43	15.37	15.43	15.31	15.62	6,873,637	15.431	2.49%
1999-02-22	0	60.25	60.00	60.25	58.00	60.50	1,645,582	98,313,103	59.744	15.06	14.99	15.06	14.49	15.12	6,584,935	14.930	2.55%
1999-02-19	0	58.75	58.75	59.00	58.25	61.50	1,972,000	116,139,417	58.894	14.68	14.68	14.74	14.56	15.37	7,891,124	14.718	-5.24%
1999-02-15	0	62.00	61.75	62.00	61.50	62.25	942,300	58,218,315	61.783	15.49	15.43	15.49	15.37	15.56	3,770,693	15.440	0.00%
1999-02-12	0	62.00	61.75	62.00	60.25	62.00	1,673,400	102,020,022	60.966	15.49	15.43	15.49	15.06	15.49	6,696,251	15.235	4.20%
1999-02-11	0	59.50	59.25	59.50	58.75	60.25	1,293,051	76,874,729	59.452	14.87	14.81	14.87	14.68	15.06	5,174,253	14.857	1.71%
1999-02-10	0	58.50	58.25	58.50	57.75	59.00	1,705,036	99,446,405	58.325	14.62	14.56	14.62	14.43	14.74	6,822,845	14.576	-1.27%
1999-02-09	0	59.25	59.00	59.50	57.75	59.50	1,917,144	111,629,616	58.227	14.81	14.74	14.87	14.43	14.87	7,671,613	14.551	0.42%
1999-02-08	0	59.00	59.00	59.25	58.75	59.50	1,266,232	75,063,081	59.281	14.74	14.74	14.81	14.68	14.87	5,066,934	14.814	0.00%
1999-02-05	0	59.00	59.00	59.25	59.00	60.25	3,847,009	229,390,483	59.628	14.74	14.74	14.81	14.74	15.06	15,394,131	14.901	-2.88%
1999-02-04	0	60.75	60.50	60.75	59.25	62.00	2,864,860	173,246,151	60.473	15.18	15.12	15.18	14.81	15.49	11,463,979	15.112	-2.80%
1999-02-03	0	62.50	62.50	62.75	62.50	63.50	1,283,040	80,915,967	63.066	15.62	15.62	15.68	15.62	15.87	5,134,193	15.760	-1.96%
1999-02-02	0	63.75	63.75	64.00	63.25	64.25	1,256,500	79,862,560	63.560	15.93	15.93	15.99	15.81	16.06	5,027,991	15.884	0.00%
1999-02-01	0	63.75	63.75	64.00	62.50	64.25	2,919,200	184,601,911	63.237	15.93	15.93	15.99	15.62	16.06	11,681,425	15.803	-1.54%
1999-01-29	0	64.75	64.25	64.75	64.00	65.00	1,428,158	92,086,040	64.479	16.18	16.06	16.18	15.99	16.24	5,714,895	16.113	1.57%
1999-01-28	0	63.75	63.75	64.00	63.50	66.50	2,977,827	193,155,098	64.864	15.93	15.93	15.99	15.87	16.62	11,916,026	16.210	-5.56%
1999-01-27	0	67.50	67.25	67.50	65.50	67.50	1,633,860	108,409,387	66.352	16.87	16.81	16.87	16.37	16.87	6,538,028	16.581	3.45%
1999-01-26	0	65.25	65.25	65.50	64.25	66.75	2,732,268	179,235,274	65.599	16.31	16.31	16.37	16.06	16.68	10,933,401	16.393	0.77%
1999-01-25	0	64.75	64.75	65.00	63.00	66.75	3,879,200	249,227,229	64.247	16.18	16.18	16.24	15.74	16.68	15,522,946	16.055	-4.43%
1999-01-22	0	67.75	67.75	68.00	67.25	71.50	4,855,948	336,143,746	69.223	16.93	16.93	16.99	16.81	17.87	19,431,485	17.299	-7.19%
1999-01-21	0	73.00	73.00	73.25	73.00	75.00	2,836,402	208,692,385	73.576	18.24	18.24	18.31	18.24	18.74	11,350,102	18.387	-2.99%
1999-01-20	0	75.25	75.00	75.50	73.50	75.50	1,050,314	78,104,293	74.363	18.81	18.74	18.87	18.37	18.87	4,202,920	18.583	1.35%
1999-01-19	0	74.25	74.25	74.50	74.00	77.00	1,474,337	110,279,023	74.799	18.56	18.56	18.62	18.49	19.24	5,899,684	18.692	-2.62%
1999-01-18	0	76.25	76.00	76.25	74.00	76.25	2,202,114	166,239,361	75.491	19.05	18.99	19.05	18.49	19.05	8,811,945	18.865	3.74%
1999-01-15	0	73.50	73.25	73.50	71.00	74.25	1,676,663	122,107,798	72.828	18.37	18.31	18.37	17.74	18.56	6,709,308	18.200	1.03%
1999-01-14	0	72.75	72.75	73.00	70.25	74.50	3,911,288	284,947,719	72.853	18.18	18.18	18.24	17.56	18.62	15,651,348	18.206	-1.02%
1999-01-13	0	73.50	73.00	73.50	72.25	75.75	2,306,087	171,126,326	74.206	18.37	18.24	18.37	18.06	18.93	9,228,001	18.544	-3.61%
1999-01-12	0	76.25	76.00	76.25	72.00	77.00	1,477,050	109,852,709	74.373	19.05	18.99	19.05	17.99	19.24	5,910,540	18.586	3.04%
1999-01-11	0	74.00	74.00	74.50	73.75	76.25	1,466,635	109,723,666	74.813	18.49	18.49	18.62	18.43	19.05	5,868,864	18.696	-1.33%
1999-01-08	0	75.00	75.00	75.50	74.50	76.50	4,136,778	312,116,619	75.449	18.74	18.74	18.87	18.62	19.12	16,553,666	18.855	0.00%
1999-01-07	0	75.00	74.75	75.00	73.50	75.50	4,923,678	367,094,653	74.557	18.74	18.68	18.74	18.37	18.87	19,702,512	18.632	3.45%
1999-01-06	0	72.50	72.25	72.50	69.00	72.50	1,308,948	93,404,234	71.358	18.12	18.06	18.12	17.24	18.12	5,237,866	17.832	5.84%
1999-01-05	0	68.50	68.25	68.50	67.75	69.00	718,962	49,246,001	68.496	17.12	17.06	17.12	16.93	17.24	2,876,987	17.117	1.11%
1999-01-04	0	67.75	67.50	67.75	67.00	68.00	1,206,424	81,536,017	67.585	16.93	16.87	16.93	16.74	16.99	4,827,607	16.890	-2.17%
1998-12-31	0	69.25	69.25	69.50	68.50	69.75	219,732	15,196,596	69.160	17.31	17.31	17.37	17.12	17.43	879,276	17.283	-0.36%
1998-12-30	0	69.50	69.50	69.75	69.25	71.25	681,514	47,510,703	69.713	17.37	17.37	17.43	17.31	17.81	2,727,136	17.421	-2.11%
1998-12-29	0	71.00	71.00	71.50	71.00	71.75	311,912	22,291,476	71.467	17.74	17.74	17.87	17.74	17.93	1,248,142	17.860	0.00%
1998-12-28	0	71.00	70.75	71.25	70.75	71.75	331,149	23,625,659	71.344	17.74	17.68	17.81	17.68	17.93	1,325,121	17.829	-2.41%
1998-12-24	0	72.75	72.50	72.75	71.50	72.75	824,756	59,811,233	72.520	18.18	18.12	18.18	17.87	18.18	3,300,331	18.123	1.75%
1998-12-23	0	71.50	71.50	71.75	71.25	72.75	784,422	56,200,893	71.646	17.87	17.87	17.93	17.81	18.18	3,138,931	17.904	-1.72%
1998-12-22	0	72.75	72.75	73.00	71.50	73.00	1,745,289	126,040,953	72.218	18.18	18.18	18.24	17.87	18.24	6,983,921	18.047	1.04%
1998-12-21	0	72.00	72.00	72.25	70.50	73.00	3,481,350	250,173,094	71.861	17.99	17.99	18.06	17.62	18.24	13,930,915	17.958	2.13%
1998-12-18	0	70.50	70.25	70.50	69.75	70.50	2,401,367	168,229,707	70.056	17.62	17.56	17.62	17.43	17.62	9,609,272	17.507	1.08%
1998-12-17	0	69.75	69.25	69.75	67.25	70.00	1,133,917	77,868,540	68.672	17.43	17.31	17.43	16.81	17.49	4,537,464	17.161	2.95%
1998-12-16	0	67.75	67.75	68.00	67.50	68.25	677,100	45,928,661	67.831	16.93	16.93	16.99	16.87	17.06	2,709,473	16.951	0.00%
1998-12-15	0	67.75	67.50	67.75	65.25	67.75	926,900	62,299,840	67.213	16.93	16.87	16.93	16.31	16.93	3,709,068	16.797	3.04%
1998-12-14	0	65.75	65.50	66.00	64.25	66.00	1,102,750	72,082,058	65.366	16.43	16.37	16.49	16.06	16.49	4,412,747	16.335	-0.75%
1998-12-11	0	66.25	66.00	66.25	65.00	66.50	2,496,825	164,902,574	66.045	16.56	16.49	16.56	16.24	16.62	9,991,256	16.505	-2.21%
1998-12-10	0	67.75	67.50	67.75	66.50	68.25	1,129,300	76,052,932	67.345	16.93	16.87	16.93	16.62	17.06	4,518,989	16.830	0.37%
1998-12-09	0	67.50	67.25	67.50	65.75	68.50	1,627,075	108,742,628	66.833	16.87	16.81	16.87	16.43	17.12	6,510,878	16.702	-1.46%
1998-12-08	0	68.50	68.25	68.50	67.75	69.75	801,819	55,160,521	68.794	17.12	17.06	17.12	16.93	17.43	3,208,546	17.192	-1.08%
1998-12-07	0	69.25	69.00	69.25	67.50	70.00	1,321,525	90,064,611	68.152	17.31	17.24	17.31	16.87	17.49	5,288,194	17.031	6.13%
1998-12-04	0	65.25	65.25	65.50	63.75	67.25	932,920	61,261,333	65.666	16.31	16.31	16.37	15.93	16.81	3,733,158	16.410	-1.51%
1998-12-03	0	66.25	66.25	66.50	63.25	66.75	1,472,968	94,665,274	64.268	16.56	16.56	16.62	15.81	16.68	5,894,206	16.061	1.53%
1998-12-02	0	65.25	64.50	65.50	64.25	66.50	1,483,500	97,325,899	65.606	16.31	16.12	16.37	16.06	16.62	5,936,350	16.395	0.38%
1998-12-01	0	65.00	64.75	65.00	65.00	66.75	1,757,789	115,535,581	65.728	16.24	16.18	16.24	16.24	16.68	7,033,941	16.425	-4.76%
1998-11-30	0	68.25	68.00	68.50	68.00	71.00	1,750,178	121,004,366	69.138	17.06	16.99	17.12	16.99	17.74	7,003,485	17.278	-2.15%
1998-11-27	0	69.75	69.50	70.00	69.50	70.75	2,478,219	174,011,233	70.216	17.43	17.37	17.49	17.37	17.68	9,916,802	17.547	-1.06%
1998-11-26	0	70.50	70.00	70.50	69.00	71.00	855,238	60,325,062	70.536	17.62	17.49	17.62	17.24	17.74	3,422,307	17.627	0.00%
1998-11-25	0	70.50	70.25	70.75	69.00	72.00	2,443,890	173,081,352	70.822	17.62	17.56	17.68	17.24	17.99	9,779,432	17.699	-1.05%
1998-11-24	0	71.25	71.00	71.25	69.00	71.75	4,475,623	316,439,916	70.703	17.81	17.74	17.81	17.24	17.93	17,909,583	17.669	3.64%
1998-11-23	0	68.75	68.75	69.00	68.00	68.75	1,886,503	128,929,610	68.343	17.18	17.18	17.24	16.99	17.18	7,549,001	17.079	2.61%
1998-11-20	0	67.00	67.00	67.25	66.75	68.75	1,256,825	85,090,560	67.703	16.74	16.74	16.81	16.68	17.18	5,029,291	16.919	-1.47%
1998-11-19	0	68.00	67.75	68.00	65.50	68.25	1,409,355	95,166,328	67.525	16.99	16.93	16.99	16.37	17.06	5,639,653	16.875	2.26%
1998-11-18	0	66.50	66.50	66.75	65.00	68.50	3,332,445	224,073,011	67.240	16.62	16.62	16.68	16.24	17.12	13,335,059	16.803	3.91%
1998-11-17	0	64.00	63.75	64.00	63.75	66.25	1,429,305	91,711,512	64.165	15.99	15.93	15.99	15.93	16.56	5,719,484	16.035	-1.92%
1998-11-16	0	65.25	65.50	65.75	64.50	66.50	1,485,887	97,584,440	65.674	16.31	16.37	16.43	16.12	16.62	5,945,902	16.412	1.16%
1998-11-13	0	64.50	64.25	64.50	63.25	65.00	623,490	40,183,635	64.450	16.12	16.06	16.12	15.81	16.24	2,494,948	16.106	1.18%
1998-11-12	0	63.75	63.75	64.00	63.00	66.00	1,112,765	71,173,134	63.961	15.93	15.93	15.99	15.74	16.49	4,452,823	15.984	-2.67%
1998-11-11	0	65.50	65.50	65.75	62.25	65.75	2,535,388	160,966,341	63.488	16.37	16.37	16.43	15.56	16.43	10,145,569	15.866	3.56%
1998-11-10	0	63.25	63.25	63.50	62.75	65.00	1,140,647	72,780,857	63.807	15.81	15.81	15.87	15.68	16.24	4,564,395	15.945	-1.56%
1998-11-09	0	64.25	64.25	64.50	64.00	66.00	892,055	57,696,993	64.679	16.06	16.06	16.12	15.99	16.49	3,569,633	16.163	-1.15%
1998-11-06	0	65.00	65.50	66.00	65.00	67.25	2,175,587	144,041,276	66.208	16.24	16.37	16.49	16.24	16.81	8,705,795	16.545	-2.62%
1998-11-05	0	66.75	66.50	67.00	66.50	69.00	1,708,145	114,592,161	67.086	16.68	16.62	16.74	16.62	17.24	6,835,286	16.765	-2.20%
1998-11-04	0	68.25	68.00	68.50	67.00	68.25	1,996,024	135,114,118	67.692	17.06	16.99	17.12	16.74	17.06	7,987,258	16.916	1.11%
1998-11-03	0	67.50	67.50	67.75	67.00	68.00	2,248,960	151,451,464	67.343	16.87	16.87	16.93	16.74	16.99	8,999,403	16.829	1.12%
1998-11-02	0	66.75	66.50	66.75	65.25	67.25	1,659,565	109,823,195	66.176	16.68	16.62	16.68	16.31	16.81	6,640,889	16.537	-0.37%
1998-10-30	0	67.00	66.75	67.00	66.00	67.25	1,903,664	127,212,131	66.825	16.74	16.68	16.74	16.49	16.81	7,617,672	16.700	2.29%
1998-10-29	0	65.50	65.25	65.50	63.25	67.00	3,327,511	216,201,420	64.974	16.37	16.31	16.37	15.81	16.74	13,315,316	16.237	-2.24%
1998-10-27	0	67.00	66.50	67.00	65.25	67.00	2,236,674	148,353,936	66.328	16.74	16.62	16.74	16.31	16.74	8,950,239	16.575	1.90%
1998-10-26	0	65.75	65.50	66.00	64.75	66.75	908,419	59,683,669	65.701	16.43	16.37	16.49	16.18	16.68	3,635,115	16.419	-1.50%
1998-10-23	0	66.75	66.50	66.75	63.00	67.50	2,638,286	171,581,411	65.035	16.68	16.62	16.68	15.74	16.87	10,557,324	16.252	2.69%
1998-10-22	0	65.00	64.75	65.00	63.50	65.25	2,237,642	144,811,558	64.716	16.24	16.18	16.24	15.87	16.31	8,954,113	16.173	1.17%
1998-10-21	0	64.25	64.00	64.25	63.25	65.00	1,607,341	102,780,325	63.944	16.06	15.99	16.06	15.81	16.24	6,431,910	15.980	2.39%
1998-10-20	0	62.75	62.75	63.00	61.50	63.75	1,928,749	121,234,095	62.856	15.68	15.68	15.74	15.37	15.93	7,718,052	15.708	0.40%
1998-10-19	0	62.50	62.25	62.75	61.00	63.75	1,826,526	114,024,916	62.427	15.62	15.56	15.68	15.24	15.93	7,308,998	15.601	-1.96%
1998-10-16	0	63.75	63.75	64.00	60.00	67.00	6,386,531	408,578,391	63.975	15.93	15.93	15.99	14.99	16.74	25,556,242	15.987	8.05%
1998-10-15	0	59.00	58.25	58.50	54.50	59.50	2,657,273	154,317,591	58.074	14.74	14.56	14.62	13.62	14.87	10,633,302	14.513	6.79%
1998-10-14	0	55.25	55.50	56.00	55.00	59.25	2,704,950	154,356,803	57.065	13.81	13.87	13.99	13.74	14.81	10,824,085	14.260	-6.36%
1998-10-13	0	59.00	58.75	59.00	57.00	60.25	2,202,269	128,454,810	58.328	14.74	14.68	14.74	14.24	15.06	8,812,565	14.576	-0.84%
1998-10-12	0	59.50	59.25	59.50	57.00	61.00	4,697,966	277,857,605	59.144	14.87	14.81	14.87	14.24	15.24	18,799,307	14.780	4.85%
1998-10-09	0	56.75	56.50	56.75	50.25	57.00	3,409,349	185,319,713	54.356	14.18	14.12	14.18	12.56	14.24	13,642,797	13.584	10.73%
1998-10-08	0	51.25	51.25	51.50	48.70	52.00	1,917,962	97,135,658	50.645	12.81	12.81	12.87	12.17	12.99	7,674,887	12.656	4.38%
1998-10-07	0	49.10	48.70	49.10	48.30	49.40	1,627,836	79,735,854	48.983	12.27	12.17	12.27	12.07	12.35	6,513,923	12.241	1.24%
1998-10-05	0	48.50	48.40	48.50	47.30	48.80	1,267,016	61,066,831	48.197	12.12	12.10	12.12	11.82	12.20	5,070,071	12.045	-1.02%
1998-09-30	0	49.00	49.00	49.30	47.10	49.50	1,405,287	68,229,627	48.552	12.25	12.25	12.32	11.77	12.37	5,623,374	12.133	2.08%
1998-09-29	0	48.00	48.00	48.10	47.90	49.10	2,859,643	139,250,907	48.695	12.00	12.00	12.02	11.97	12.27	11,443,102	12.169	-1.64%
1998-09-28	0	48.80	48.70	48.80	48.00	49.00	3,652,114	177,796,882	48.683	12.20	12.17	12.20	12.00	12.25	14,614,242	12.166	3.39%
1998-09-25	0	47.20	47.20	47.30	46.50	47.50	1,433,362	67,401,309	47.023	11.80	11.80	11.82	11.62	11.87	5,735,719	11.751	-1.26%
1998-09-24	0	47.80	47.70	47.80	47.30	48.80	2,958,161	142,006,840	48.005	11.95	11.92	11.95	11.82	12.20	11,837,330	11.997	3.91%
1998-09-23	0	46.00	46.00	46.10	44.60	47.00	1,837,716	85,151,442	46.335	11.50	11.50	11.52	11.15	11.75	7,353,775	11.579	3.14%
1998-09-22	0	44.60	44.60	44.70	44.20	45.10	2,022,450	90,316,891	44.657	11.15	11.15	11.17	11.05	11.27	8,093,004	11.160	1.59%
1998-09-21	0	43.90	43.90	44.00	43.80	45.80	1,251,902	55,857,241	44.618	10.97	10.97	11.00	10.95	11.45	5,009,591	11.150	-4.15%
1998-09-18	0	45.80	45.80	46.00	45.20	46.60	1,897,200	86,886,274	45.797	11.45	11.45	11.50	11.30	11.65	7,591,806	11.445	-1.72%
1998-09-17	0	46.60	46.50	46.60	46.10	47.70	776,039	36,100,928	46.519	11.65	11.62	11.65	11.52	11.92	3,105,385	11.625	-1.48%
1998-09-16	0	47.30	46.70	47.50	46.60	47.60	2,504,552	118,527,253	47.325	11.82	11.67	11.87	11.65	11.90	10,022,176	11.826	0.85%
1998-09-15	0	46.90	46.90	47.00	46.40	47.00	2,365,736	110,758,763	46.818	11.72	11.72	11.75	11.60	11.75	9,466,692	11.700	1.08%
1998-09-14	0	46.40	46.40	46.50	45.80	46.80	1,476,593	68,362,521	46.297	11.60	11.60	11.62	11.45	11.70	5,908,711	11.570	2.20%
1998-09-11	0	45.40	45.30	45.40	45.30	46.80	3,307,600	151,811,840	45.898	11.35	11.32	11.35	11.32	11.70	13,235,640	11.470	-4.82%
1998-09-10	0	47.70	47.60	47.80	45.70	47.80	2,067,460	97,438,540	47.130	11.92	11.90	11.95	11.42	11.95	8,273,115	11.778	3.02%
1998-09-09	0	46.30	46.30	46.40	46.00	48.10	1,857,127	87,091,217	46.896	11.57	11.57	11.60	11.50	12.02	7,431,450	11.719	-0.64%
1998-09-08	0	46.60	46.40	46.60	45.50	49.10	4,258,593	202,323,171	47.509	11.65	11.60	11.65	11.37	12.27	17,041,119	11.873	2.42%
1998-09-07	0	45.50	45.50	45.60	44.20	46.90	9,399,726	433,946,463	46.166	11.37	11.37	11.40	11.05	11.72	37,613,796	11.537	4.12%
1998-09-04	0	43.70	43.40	43.50	43.00	44.10	4,353,671	191,114,280	43.897	10.92	10.85	10.87	10.75	11.02	17,421,581	10.970	0.00%
1998-09-03	0	43.70	43.70	43.80	42.40	45.20	7,404,865	327,473,550	44.224	10.92	10.92	10.95	10.60	11.30	29,631,191	11.052	-0.23%
1998-09-02	0	43.80	43.70	43.80	41.00	44.00	4,704,163	202,523,595	43.052	10.95	10.92	10.95	10.25	11.00	18,824,105	10.759	7.62%
1998-09-01	0	40.70	40.70	40.80	40.40	41.80	4,955,439	203,716,087	41.110	10.17	10.17	10.20	10.10	10.45	19,829,607	10.273	-2.40%
1998-08-31	0	41.70	41.70	41.80	41.50	43.20	6,886,066	289,622,565	42.059	10.42	10.42	10.45	10.37	10.80	27,555,173	10.511	-5.87%
1998-08-28	0	44.30	44.30	44.40	44.30	44.40	67,506,752	2,990,539,581	44.300	11.07	11.07	11.10	11.07	11.10	270,133,956	11.071	-0.23%
1998-08-27	0	44.40	44.40	44.50	43.90	44.50	16,700,851	738,778,056	44.236	11.10	11.10	11.12	10.97	11.12	66,829,862	11.055	0.91%
1998-08-26	0	44.00	44.00	44.10	42.00	44.10	9,322,176	407,232,558	43.684	11.00	11.00	11.02	10.50	11.02	37,303,473	10.917	1.15%
1998-08-25	0	44.90	44.90	45.00	42.40	45.00	9,683,680	425,257,997	43.915	10.87	10.87	10.89	10.27	10.89	39,997,190	10.632	2.75%
1998-08-24	0	43.70	43.70	43.80	40.30	43.80	11,950,772	500,796,093	41.905	10.58	10.58	10.60	9.757	10.60	49,361,121	10.146	8.17%
1998-08-21	0	40.40	40.40	40.50	40.10	40.80	3,005,868	121,808,103	40.523	9.781	9.781	9.805	9.709	9.878	12,415,350	9.8111	-0.74%
1998-08-20	0	40.70	40.60	40.70	39.80	41.30	6,117,506	249,095,309	40.718	9.854	9.830	9.854	9.636	9.999	25,267,569	9.8583	1.24%
1998-08-19	0	40.20	40.20	40.30	39.00	41.30	7,609,694	304,700,957	40.041	9.733	9.733	9.757	9.442	9.999	31,430,858	9.6943	3.34%
1998-08-18	0	38.90	38.90	39.00	38.60	40.30	3,770,143	147,730,320	39.184	9.418	9.418	9.442	9.345	9.757	15,572,089	9.4869	-2.75%
1998-08-14	0	40.00	40.00	40.10	36.50	40.10	8,361,998	325,802,804	38.962	9.684	9.684	9.709	8.837	9.709	34,538,153	9.4331	8.70%
1998-08-13	0	36.80	36.90	37.00	35.80	38.00	5,110,512	188,215,981	36.829	8.910	8.934	8.958	8.668	9.200	21,108,310	8.9167	-2.13%
1998-08-12	0	37.60	37.50	37.80	37.30	38.10	3,777,600	142,463,910	37.713	9.103	9.079	9.152	9.031	9.224	15,602,889	9.1306	-0.27%
1998-08-11	0	37.70	37.60	37.80	37.20	38.30	2,791,664	105,243,005	37.699	9.128	9.103	9.152	9.006	9.273	11,530,608	9.1273	-1.05%
1998-08-10	0	38.10	38.00	38.10	37.50	38.50	2,206,778	84,117,677	38.118	9.224	9.200	9.224	9.079	9.321	9,114,812	9.2287	1.87%
1998-08-07	0	37.40	37.30	37.60	37.10	38.50	4,212,000	158,526,825	37.637	9.055	9.031	9.103	8.982	9.321	17,397,122	9.1122	-2.86%
1998-08-06	0	38.50	38.50	38.60	38.50	40.50	3,944,860	155,061,703	39.307	9.321	9.321	9.345	9.321	9.805	16,293,735	9.5166	-3.99%
1998-08-05	0	40.10	40.10	40.20	38.40	40.60	6,581,198	263,113,347	39.980	9.709	9.709	9.733	9.297	9.830	27,182,789	9.6794	2.04%
1998-08-04	0	39.30	39.20	39.40	36.20	39.60	4,915,575	188,873,635	38.424	9.515	9.491	9.539	8.764	9.588	20,303,148	9.3027	7.08%
1998-08-03	0	36.70	36.60	36.80	36.00	37.40	3,431,700	125,771,838	36.650	8.885	8.861	8.910	8.716	9.055	14,174,194	8.8733	-2.91%
1998-07-31	0	37.80	37.80	37.90	37.20	38.40	1,897,443	71,459,257	37.661	9.152	9.152	9.176	9.006	9.297	7,837,143	9.1180	-0.26%
1998-07-30	0	37.90	37.90	38.00	36.90	38.10	4,950,200	184,967,904	37.366	9.176	9.176	9.200	8.934	9.224	20,446,162	9.0466	-1.04%
1998-07-29	0	38.30	38.10	38.20	38.00	39.50	2,980,272	114,989,523	38.584	9.273	9.224	9.249	9.200	9.563	12,309,629	9.3414	-2.05%
1998-07-28	0	39.10	39.00	39.10	39.00	39.90	2,911,442	114,375,835	39.285	9.466	9.442	9.466	9.442	9.660	12,025,335	9.5112	-1.01%
1998-07-27	0	39.50	39.40	39.50	39.40	40.50	2,234,853	88,850,152	39.757	9.563	9.539	9.563	9.539	9.805	9,230,772	9.6254	-2.71%
1998-07-24	0	40.60	40.60	40.70	39.20	41.00	1,953,710	78,936,977	40.404	9.830	9.830	9.854	9.491	9.926	8,069,547	9.7821	1.00%
1998-07-23	0	40.20	40.10	40.20	39.60	40.50	2,579,915	103,158,735	39.985	9.733	9.709	9.733	9.588	9.805	10,656,006	9.6808	-1.95%
1998-07-22	0	41.00	41.00	41.10	40.70	42.00	2,204,235	90,586,518	41.097	9.926	9.926	9.951	9.854	10.17	9,104,308	9.9499	-2.61%
1998-07-21	0	42.10	41.90	42.00	41.90	42.70	1,687,730	71,440,005	42.329	10.19	10.14	10.17	10.14	10.34	6,970,951	10.248	-0.71%
1998-07-20	0	42.40	42.30	42.40	41.50	42.90	1,185,933	49,812,479	42.003	10.27	10.24	10.27	10.05	10.39	4,898,343	10.169	-0.24%
1998-07-17	0	42.50	42.40	42.50	41.90	44.20	3,471,038	148,041,270	42.650	10.29	10.27	10.29	10.14	10.70	14,336,674	10.326	-2.75%
1998-07-16	0	43.70	43.60	43.70	42.00	43.90	2,100,030	90,969,692	43.318	10.58	10.56	10.58	10.17	10.63	8,673,903	10.488	2.58%
1998-07-15	0	42.60	42.60	42.70	41.80	43.10	2,168,176	91,934,840	42.402	10.31	10.31	10.34	10.12	10.43	8,955,371	10.266	3.40%
1998-07-14	0	41.20	41.10	41.40	40.30	41.40	1,679,380	68,697,541	40.906	9.975	9.951	10.02	9.757	10.02	6,936,462	9.9038	1.48%
1998-07-13	0	40.60	40.50	40.60	39.30	41.70	2,862,100	115,702,113	40.426	9.830	9.805	9.830	9.515	10.10	11,821,534	9.7874	-3.33%
1998-07-10	0	42.00	41.90	42.00	41.50	42.60	2,882,080	120,898,320	41.948	10.17	10.14	10.17	10.05	10.31	11,904,059	10.156	-1.41%
1998-07-09	0	42.60	42.70	42.80	42.60	44.00	1,651,504	71,228,386	43.129	10.31	10.34	10.36	10.31	10.65	6,821,324	10.442	-2.52%
1998-07-08	0	43.70	43.70	43.80	43.20	44.10	1,655,300	72,336,858	43.700	10.58	10.58	10.60	10.46	10.68	6,837,003	10.580	1.63%
1998-07-07	0	43.00	42.90	43.00	42.80	44.00	2,816,812	122,191,211	43.379	10.41	10.39	10.41	10.36	10.65	11,634,478	10.503	-0.69%
1998-07-06	0	43.30	43.20	43.30	43.30	44.70	2,428,102	106,437,635	43.836	10.48	10.46	10.48	10.48	10.82	10,028,962	10.613	-3.99%
1998-07-03	0	45.10	45.20	45.30	44.50	45.50	2,371,140	107,421,071	45.304	10.92	10.94	10.97	10.77	11.02	9,793,688	10.968	-1.74%
1998-07-02	0	45.90	45.90	46.00	45.30	46.70	6,096,614	280,022,485	45.931	11.11	11.11	11.14	10.97	11.31	25,181,277	11.120	4.79%
1998-06-30	0	43.80	44.00	44.10	43.50	44.60	1,787,600	78,841,724	44.105	10.60	10.65	10.68	10.53	10.80	7,383,451	10.678	0.69%
1998-06-29	0	43.50	43.50	43.60	43.30	45.40	4,750,904	210,182,956	44.241	10.53	10.53	10.56	10.48	10.99	19,622,995	10.711	-1.36%
1998-06-26	0	44.10	44.10	44.20	43.80	46.50	5,333,520	237,788,150	44.584	10.68	10.68	10.70	10.60	11.26	22,029,416	10.794	-4.34%
1998-06-25	0	46.10	46.10	46.20	43.20	46.40	4,526,934	205,691,547	45.437	11.16	11.16	11.19	10.46	11.23	18,697,916	11.001	6.71%
1998-06-24	0	43.20	43.10	43.30	42.20	43.50	2,729,222	117,040,299	42.884	10.46	10.43	10.48	10.22	10.53	11,272,699	10.383	0.93%
1998-06-23	0	42.80	42.70	42.80	41.80	44.80	4,192,700	181,925,515	43.391	10.36	10.34	10.36	10.12	10.85	17,317,406	10.505	-1.61%
1998-06-22	0	43.50	-	43.30	43.40	47.50	2,527,939	115,036,195	45.506	10.53	-	10.48	10.51	11.50	10,441,326	11.017	-7.64%
1998-06-19	0	47.10	46.70	46.90	46.00	48.10	4,201,524	196,817,726	46.844	11.40	11.31	11.35	11.14	11.65	17,353,852	11.341	0.86%
1998-06-18	0	46.70	46.50	46.70	46.10	48.90	7,648,017	363,310,855	47.504	11.31	11.26	11.31	11.16	11.84	31,589,147	11.501	5.18%
1998-06-17	0	44.40	44.30	44.40	42.50	44.50	3,809,560	164,980,152	43.307	10.75	10.73	10.75	10.29	10.77	15,734,896	10.485	5.97%
1998-06-16	0	41.90	41.80	41.90	41.10	44.40	4,742,324	203,071,920	42.821	10.14	10.12	10.14	9.951	10.75	19,587,557	10.367	-4.34%
1998-06-15	0	43.80	43.90	44.00	43.70	46.50	4,185,477	187,221,007	44.731	10.60	10.63	10.65	10.58	11.26	17,287,572	10.830	-6.61%
1998-06-12	0	46.90	47.00	47.10	44.50	47.30	4,150,142	191,907,178	46.241	11.35	11.38	11.40	10.77	11.45	17,141,626	11.195	3.30%
1998-06-11	0	45.40	45.60	45.70	43.20	45.70	6,697,871	296,131,949	44.213	10.99	11.04	11.06	10.46	11.06	27,664,691	10.704	-0.66%
1998-06-10	0	45.70	45.60	45.70	44.00	49.60	4,968,587	229,508,196	46.192	11.06	11.04	11.06	10.65	12.01	20,522,107	11.183	-8.05%
1998-06-09	0	49.70	49.70	49.90	49.50	51.50	1,589,179	79,594,832	50.086	12.03	12.03	12.08	11.98	12.47	6,563,899	12.126	-3.50%
1998-06-08	0	51.50	51.50	51.75	49.10	52.00	2,327,715	117,961,816	50.677	12.47	12.47	12.53	11.89	12.59	9,614,326	12.269	1.48%
1998-06-05	0	50.75	50.50	50.75	50.50	52.00	1,656,101	84,717,509	51.155	12.29	12.23	12.29	12.23	12.59	6,840,311	12.385	0.00%
1998-06-04	0	50.75	50.50	50.75	50.50	52.50	3,419,973	174,308,291	50.968	12.29	12.23	12.29	12.23	12.71	14,125,757	12.340	-2.40%
1998-06-03	0	52.00	51.75	52.00	50.50	52.75	3,806,279	197,040,679	51.767	12.59	12.53	12.59	12.23	12.77	15,721,344	12.533	-1.42%
1998-06-02	0	52.75	52.50	52.75	51.25	54.75	4,213,628	222,929,883	52.907	12.77	12.71	12.77	12.41	13.26	17,403,846	12.809	-3.65%
1998-06-01	0	54.75	54.50	54.75	54.50	58.75	4,611,451	258,257,504	56.004	13.26	13.19	13.26	13.19	14.22	19,047,003	13.559	-5.19%
1998-05-29	0	57.75	57.75	58.00	57.50	58.50	3,641,600	211,290,400	58.021	13.98	13.98	14.04	13.92	14.16	15,041,159	14.047	-0.86%
1998-05-28	0	58.25	58.00	58.25	57.50	60.25	3,959,814	233,839,520	59.053	14.10	14.04	14.10	13.92	14.59	16,355,500	14.297	-0.85%
1998-05-27	0	58.75	58.75	59.00	58.00	61.25	6,216,056	370,397,507	59.587	14.22	14.22	14.28	14.04	14.83	25,674,617	14.427	-4.47%
1998-05-26	0	61.50	61.50	61.75	61.50	62.75	1,316,600	81,565,768	61.952	14.89	14.89	14.95	14.89	15.19	5,438,046	14.999	-1.20%
1998-05-25	0	62.25	62.00	62.25	62.00	62.75	873,400	54,653,836	62.576	15.07	15.01	15.07	15.01	15.19	3,607,466	15.150	-0.80%
1998-05-22	0	62.75	62.75	63.25	62.25	63.75	1,792,908	112,661,286	62.837	15.19	15.19	15.31	15.07	15.43	7,405,375	15.213	-1.95%
1998-05-21	0	64.00	63.75	64.00	61.50	64.00	3,042,912	190,374,282	62.563	15.49	15.43	15.49	14.89	15.49	12,568,355	15.147	3.64%
1998-05-20	0	61.75	61.50	61.75	60.75	62.25	2,316,234	142,221,911	61.402	14.95	14.89	14.95	14.71	15.07	9,566,905	14.866	-1.20%
1998-05-19	0	62.50	62.25	62.50	61.00	63.00	2,054,470	126,745,270	61.692	15.13	15.07	15.13	14.77	15.25	8,485,723	14.936	1.21%
1998-05-18	0	61.75	61.50	61.75	60.50	62.50	1,706,507	105,269,083	61.687	14.95	14.89	14.95	14.65	15.13	7,048,507	14.935	-0.80%
1998-05-15	0	62.25	62.25	62.50	62.00	64.00	1,654,493	103,702,027	62.679	15.07	15.07	15.13	15.01	15.49	6,833,670	15.175	-1.58%
1998-05-14	0	63.25	63.00	63.75	60.50	64.00	3,203,275	196,825,446	61.445	15.31	15.25	15.43	14.65	15.49	13,230,714	14.876	3.69%
1998-05-13	0	61.00	60.75	61.00	60.00	61.75	3,187,400	194,729,906	61.094	14.77	14.71	14.77	14.53	14.95	13,165,144	14.791	-1.21%
1998-05-12	0	61.75	61.50	62.00	61.50	64.25	1,800,487	113,147,209	62.843	14.95	14.89	15.01	14.89	15.56	7,436,679	15.215	-2.37%
1998-05-11	0	63.25	63.25	63.50	62.25	63.75	1,271,900	79,912,102	62.829	15.31	15.31	15.37	15.07	15.43	5,253,419	15.211	0.40%
1998-05-08	0	63.00	63.00	63.50	62.00	63.50	2,486,027	156,280,361	62.864	15.25	15.25	15.37	15.01	15.37	10,268,214	15.220	0.80%
1998-05-07	0	62.50	62.50	63.00	61.25	63.25	4,380,102	272,356,835	62.180	15.13	15.13	15.25	14.83	15.31	18,091,446	15.054	-1.19%
1998-05-06	0	63.25	63.00	63.25	62.00	63.50	2,015,407	126,718,813	62.875	15.31	15.25	15.31	15.01	15.37	8,324,378	15.223	0.00%
1998-05-05	0	63.25	63.00	63.25	62.75	65.50	2,724,100	174,392,825	64.019	15.31	15.25	15.31	15.19	15.86	11,251,543	15.499	-2.69%
1998-05-04	0	65.00	64.75	65.00	64.75	67.00	1,624,300	105,954,038	65.231	15.74	15.68	15.74	15.68	16.22	6,708,961	15.793	-2.26%
1998-05-01	0	66.50	66.50	66.75	66.25	67.00	1,353,000	89,990,974	66.512	16.10	16.10	16.16	16.04	16.22	5,588,392	16.103	1.92%
1998-04-30	0	65.25	65.00	65.25	64.75	66.75	2,727,800	178,737,599	65.524	15.80	15.74	15.80	15.68	16.16	11,266,826	15.864	-2.25%
1998-04-29	0	66.75	66.50	66.75	65.75	68.00	4,169,330	276,373,880	66.287	16.16	16.10	16.16	15.92	16.46	17,220,879	16.049	-1.84%
1998-04-28	0	68.00	67.75	68.00	63.75	68.00	3,205,685	211,393,607	65.943	16.46	16.40	16.46	15.43	16.46	13,240,668	15.965	3.42%
1998-04-27	0	65.75	65.50	65.75	65.50	67.75	5,158,012	343,269,986	66.551	15.92	15.86	15.92	15.86	16.40	21,304,503	16.113	-3.66%
1998-04-24	0	68.25	68.25	68.75	68.00	68.75	1,426,513	97,642,623	68.448	16.52	16.52	16.64	16.46	16.64	5,892,028	16.572	-1.09%
1998-04-23	0	69.00	69.00	69.25	68.25	69.25	1,102,400	75,936,939	68.883	16.71	16.71	16.77	16.52	16.77	4,553,321	16.677	0.00%
1998-04-22	0	69.00	68.75	69.00	68.50	69.75	1,568,650	108,977,265	69.472	16.71	16.64	16.71	16.58	16.89	6,479,106	16.820	0.00%
1998-04-21	0	69.00	68.75	69.00	68.75	71.50	1,989,789	140,295,412	70.508	16.71	16.64	16.71	16.64	17.31	8,218,567	17.071	-2.13%
1998-04-20	0	70.50	70.50	70.75	69.00	70.75	2,071,453	144,920,769	69.961	17.07	17.07	17.13	16.71	17.13	8,555,869	16.938	2.55%
1998-04-17	0	68.75	68.25	68.50	68.00	69.00	2,099,600	143,775,527	68.478	16.64	16.52	16.58	16.46	16.71	8,672,127	16.579	-1.43%
1998-04-16	0	69.75	69.25	69.75	68.50	70.00	3,195,011	220,688,568	69.073	16.89	16.77	16.89	16.58	16.95	13,196,580	16.723	-0.71%
1998-04-15	0	70.25	70.00	70.25	70.00	71.50	1,932,500	136,199,919	70.479	17.01	16.95	17.01	16.95	17.31	7,981,942	17.064	-1.06%
1998-04-14	0	71.00	71.00	71.25	69.50	72.25	2,367,200	167,163,825	70.617	17.19	17.19	17.25	16.83	17.49	9,777,414	17.097	-0.70%
1998-04-09	0	71.50	71.25	71.50	70.00	72.00	1,726,214	122,256,833	70.824	17.31	17.25	17.31	16.95	17.43	7,129,904	17.147	0.70%
1998-04-08	0	71.00	71.00	71.25	69.25	72.25	2,266,184	160,138,216	70.664	17.19	17.19	17.25	16.77	17.49	9,360,180	17.108	2.53%
1998-04-07	0	69.25	69.00	69.25	68.75	71.50	2,379,393	165,588,161	69.593	16.77	16.71	16.77	16.64	17.31	9,827,776	16.849	-1.07%
1998-04-03	0	70.00	69.75	70.00	68.50	71.50	2,829,800	197,223,482	69.695	16.95	16.89	16.95	16.58	17.31	11,688,123	16.874	-1.75%
1998-04-02	0	71.25	71.00	71.25	70.75	73.50	2,774,778	200,666,852	72.318	17.25	17.19	17.25	17.13	17.80	11,460,862	17.509	-3.39%
1998-04-01	0	73.75	73.50	73.75	73.75	75.75	1,826,809	136,473,031	74.706	17.86	17.80	17.86	17.86	18.34	7,545,399	18.087	-2.64%
1998-03-31	0	75.75	75.75	76.00	74.00	76.25	2,223,306	167,395,463	75.291	18.34	18.34	18.40	17.92	18.46	9,183,078	18.229	1.71%
1998-03-30	0	76.50	76.25	76.75	76.25	78.25	3,168,414	243,578,244	76.877	18.03	17.97	18.09	17.97	18.44	13,441,655	18.121	0.66%
1998-03-27	0	76.00	76.00	76.25	75.00	76.50	1,937,559	147,049,942	75.894	17.91	17.91	17.97	17.68	18.03	8,219,885	17.890	0.66%
1998-03-26	0	75.50	75.25	75.50	75.00	77.00	1,944,290	146,870,347	75.539	17.80	17.74	17.80	17.68	18.15	8,248,441	17.806	-0.66%
1998-03-25	0	76.00	75.75	76.00	75.00	76.25	2,104,400	159,443,196	75.767	17.91	17.86	17.91	17.68	17.97	8,927,690	17.859	2.01%
1998-03-24	0	74.50	74.00	74.50	73.25	75.50	1,499,457	111,553,750	74.396	17.56	17.44	17.56	17.27	17.80	6,361,285	17.536	0.34%
1998-03-23	0	74.25	74.25	74.50	73.25	75.25	1,627,726	121,089,085	74.392	17.50	17.50	17.56	17.27	17.74	6,905,452	17.535	-1.00%
1998-03-20	0	75.00	75.00	75.25	74.25	75.75	4,296,012	322,015,867	74.957	17.68	17.68	17.74	17.50	17.86	18,225,368	17.669	1.01%
1998-03-19	0	74.25	73.75	74.00	70.50	75.25	5,013,800	369,244,382	73.646	17.50	17.38	17.44	16.62	17.74	21,270,506	17.359	5.32%
1998-03-18	0	70.50	70.25	70.50	69.25	71.50	2,023,454	142,677,825	70.512	16.62	16.56	16.62	16.32	16.85	8,584,285	16.621	-1.05%
1998-03-17	0	71.25	71.25	71.50	70.50	72.25	2,442,946	174,206,595	71.310	16.79	16.79	16.85	16.62	17.03	10,363,935	16.809	0.00%
1998-03-16	0	71.25	71.25	71.50	69.75	71.75	1,367,467	96,970,429	70.912	16.79	16.79	16.85	16.44	16.91	5,801,331	16.715	1.42%
1998-03-13	0	70.25	70.25	70.50	69.00	70.50	932,166	65,278,715	70.029	16.56	16.56	16.62	16.26	16.62	3,954,614	16.507	1.08%
1998-03-12	0	69.50	69.25	69.75	69.00	71.50	1,380,848	97,017,440	70.259	16.38	16.32	16.44	16.26	16.85	5,858,099	16.561	-1.42%
1998-03-11	0	70.50	70.50	70.75	69.75	71.00	1,400,100	98,626,953	70.443	16.62	16.62	16.68	16.44	16.74	5,939,773	16.604	1.44%
1998-03-10	0	69.50	69.50	69.75	69.25	70.50	791,040	55,283,065	69.887	16.38	16.38	16.44	16.32	16.62	3,355,902	16.473	-0.71%
1998-03-09	0	70.00	69.75	70.00	68.00	71.00	1,756,239	121,664,584	69.276	16.50	16.44	16.50	16.03	16.74	7,450,655	16.329	-1.06%
1998-03-06	0	70.75	70.50	70.75	68.00	72.00	1,825,364	127,370,255	69.778	16.68	16.62	16.68	16.03	16.97	7,743,910	16.448	2.91%
1998-03-05	0	68.75	68.50	68.75	68.50	71.75	2,766,645	193,150,251	69.814	16.21	16.15	16.21	16.15	16.91	11,737,193	16.456	-4.84%
1998-03-04	0	72.25	72.00	72.25	70.25	73.00	1,589,262	113,254,587	71.262	17.03	16.97	17.03	16.56	17.21	6,742,273	16.798	0.35%
1998-03-03	0	72.00	72.00	72.25	71.25	72.25	1,467,500	105,395,275	71.820	16.97	16.97	17.03	16.79	17.03	6,225,711	16.929	0.35%
1998-03-02	0	71.75	71.50	71.75	71.50	75.00	2,130,695	156,696,042	73.542	16.91	16.85	16.91	16.85	17.68	9,039,244	17.335	-2.05%
1998-02-27	0	73.25	73.00	73.25	71.75	73.75	2,603,239	189,579,659	72.825	17.27	17.21	17.27	16.91	17.38	11,043,961	17.166	1.03%
1998-02-26	0	72.50	72.50	72.75	71.25	73.50	6,269,796	454,442,314	72.481	17.09	17.09	17.15	16.79	17.33	26,598,934	17.085	2.47%
1998-02-25	0	70.75	70.75	71.00	69.50	71.25	2,311,636	163,059,972	70.539	16.68	16.68	16.74	16.38	16.79	9,806,867	16.627	1.43%
1998-02-24	0	69.75	69.75	70.00	68.00	70.00	2,554,174	176,821,834	69.229	16.44	16.44	16.50	16.03	16.50	10,835,808	16.318	-0.36%
1998-02-23	0	70.00	70.00	70.25	70.00	72.00	3,796,769	268,290,808	70.663	16.50	16.50	16.56	16.50	16.97	16,107,383	16.656	0.00%
1998-02-20	0	70.00	70.00	70.25	66.25	70.50	3,810,102	263,047,050	69.039	16.50	16.50	16.56	15.62	16.62	16,163,947	16.274	3.32%
1998-02-19	0	67.75	67.50	67.75	67.25	70.00	3,619,406	247,760,742	68.453	15.97	15.91	15.97	15.85	16.50	15,354,940	16.136	1.88%
1998-02-18	0	66.50	66.25	66.75	65.50	67.00	1,621,220	107,837,679	66.516	15.68	15.62	15.73	15.44	15.79	6,877,851	15.679	3.10%
1998-02-17	0	64.50	64.25	64.50	64.00	67.00	1,363,650	89,675,766	65.762	15.20	15.14	15.20	15.09	15.79	5,785,138	15.501	-1.15%
1998-02-16	0	65.25	65.25	65.50	63.25	65.50	2,708,417	174,314,095	64.360	15.38	15.38	15.44	14.91	15.44	11,490,167	15.171	-1.88%
1998-02-13	0	66.50	66.25	66.50	65.50	68.75	2,781,300	184,973,023	66.506	15.68	15.62	15.68	15.44	16.21	11,799,365	15.677	-3.27%
1998-02-12	0	68.75	68.50	68.75	68.25	70.25	1,785,525	123,534,523	69.187	16.21	16.15	16.21	16.09	16.56	7,574,897	16.308	-2.14%
1998-02-11	0	70.25	70.25	70.50	69.25	71.75	3,816,741	268,981,581	70.474	16.56	16.56	16.62	16.32	16.91	16,192,112	16.612	1.81%
1998-02-10	0	69.00	69.00	69.25	67.00	69.75	2,521,613	172,714,630	68.494	16.26	16.26	16.32	15.79	16.44	10,697,671	16.145	-0.72%
1998-02-09	0	69.50	69.50	69.75	67.75	69.75	3,120,500	216,800,713	69.476	16.38	16.38	16.44	15.97	16.44	13,238,385	16.377	3.73%
1998-02-06	0	67.00	66.75	67.00	66.75	70.00	2,746,576	187,699,263	68.339	15.79	15.73	15.79	15.73	16.50	11,652,053	16.109	-1.47%
1998-02-05	0	68.00	68.25	68.50	66.75	68.75	2,200,916	149,373,531	67.869	16.03	16.09	16.15	15.73	16.21	9,337,149	15.998	0.74%
1998-02-04	0	67.50	67.50	67.75	66.00	70.50	3,287,862	226,421,289	68.866	15.91	15.91	15.97	15.56	16.62	13,948,400	16.233	-1.82%
1998-02-03	0	68.75	68.50	68.75	66.50	70.00	5,851,065	398,415,057	68.093	16.21	16.15	16.21	15.68	16.50	24,822,513	16.051	0.73%
1998-02-02	0	68.25	68.25	68.50	63.00	68.75	11,864,297	783,072,626	66.002	16.09	16.09	16.15	14.85	16.21	50,333,001	15.558	11.89%
1998-01-27	0	61.00	60.75	61.00	59.00	61.25	1,616,313	97,735,934	60.468	14.38	14.32	14.38	13.91	14.44	6,857,034	14.253	3.83%
1998-01-26	0	58.75	58.75	59.75	58.50	63.50	7,239,486	436,949,157	60.356	13.85	13.85	14.08	13.79	14.97	30,712,739	14.227	-0.42%
1998-01-23	0	59.00	59.00	59.25	57.25	60.00	4,718,977	275,634,200	58.410	13.91	13.91	13.97	13.49	14.14	20,019,751	13.768	-1.26%
1998-01-22	0	59.75	59.75	60.00	58.00	60.50	5,551,749	328,791,693	59.223	14.08	14.08	14.14	13.67	14.26	23,552,697	13.960	-3.63%
1998-01-21	0	62.00	61.75	62.00	61.00	66.25	4,872,670	303,527,173	62.292	14.61	14.56	14.61	14.38	15.62	20,671,777	14.683	-5.34%
1998-01-20	0	65.50	65.25	65.75	62.50	66.00	5,085,064	327,261,271	64.357	15.44	15.38	15.50	14.73	15.56	21,572,836	15.170	1.95%
1998-01-19	0	64.25	64.25	64.50	63.00	65.25	5,977,231	383,878,152	64.223	15.14	15.14	15.20	14.85	15.38	25,357,758	15.138	4.90%
1998-01-16	0	61.25	61.25	61.50	60.25	64.50	6,082,032	376,163,873	61.848	14.44	14.44	14.50	14.20	15.20	25,802,365	14.579	1.24%
1998-01-15	0	60.50	60.25	60.50	59.00	66.00	7,290,826	447,112,902	61.325	14.26	14.20	14.26	13.91	15.56	30,930,543	14.455	-9.02%
1998-01-14	0	66.50	66.50	66.75	63.50	68.25	6,710,754	443,472,222	66.084	15.68	15.68	15.73	14.97	16.09	28,469,650	15.577	6.40%
1998-01-13	0	62.50	62.50	62.75	59.75	63.00	6,318,336	389,150,104	61.591	14.73	14.73	14.79	14.08	14.85	26,804,859	14.518	6.38%
1998-01-12	0	58.75	58.75	59.00	56.50	60.75	10,074,427	589,910,212	58.555	13.85	13.85	13.91	13.32	14.32	42,739,671	13.802	-9.27%
1998-01-09	0	64.75	64.50	64.75	63.00	66.25	5,001,644	324,365,110	64.852	15.26	15.20	15.26	14.85	15.62	21,218,936	15.287	-3.00%
1998-01-08	0	66.75	66.75	67.00	62.50	68.00	5,693,916	372,126,781	65.355	15.73	15.73	15.79	14.73	16.03	24,155,825	15.405	0.00%
1998-01-07	0	66.75	66.50	66.75	66.25	70.50	7,751,625	524,645,407	67.682	15.73	15.68	15.73	15.62	16.62	32,885,433	15.954	-5.65%
1998-01-06	0	70.75	70.25	70.50	69.25	71.25	4,300,000	301,979,775	70.228	16.68	16.56	16.62	16.32	16.79	18,242,286	16.554	-0.70%
1998-01-05	0	71.25	71.25	71.50	71.00	74.25	2,929,468	210,251,573	71.771	16.79	16.79	16.85	16.74	17.50	12,427,952	16.918	-4.04%
1998-01-02	0	74.25	74.00	74.25	73.50	75.50	590,050	43,871,703	74.353	17.50	17.44	17.50	17.33	17.80	2,503,224	17.526	-0.67%
1997-12-31	0	74.75	74.25	75.00	73.50	77.00	1,727,015	130,717,420	75.690	17.62	17.50	17.68	17.33	18.15	7,326,675	17.841	-0.66%
1997-12-30	0	75.25	75.25	75.50	74.25	76.00	2,494,780	187,440,070	75.133	17.74	17.74	17.80	17.50	17.91	10,583,835	17.710	1.35%
1997-12-29	0	74.25	74.25	74.50	73.25	75.00	1,861,717	138,437,166	74.360	17.50	17.50	17.56	17.27	17.68	7,898,134	17.528	1.71%
1997-12-24	0	73.00	72.75	73.00	71.00	73.00	1,225,304	88,769,726	72.447	17.21	17.15	17.21	16.74	17.21	5,198,220	17.077	0.00%
1997-12-23	0	73.00	73.00	73.25	70.50	73.50	2,752,200	198,735,598	72.210	17.21	17.21	17.27	16.62	17.33	11,675,912	17.021	3.18%
1997-12-22	0	70.75	70.50	70.75	69.75	71.75	3,650,000	258,719,904	70.882	16.68	16.62	16.68	16.44	16.91	15,484,732	16.708	-1.39%
1997-12-19	0	71.75	71.50	72.00	70.50	72.50	3,807,946	272,011,425	71.433	16.91	16.85	16.97	16.62	17.09	16,154,800	16.838	-2.71%
1997-12-18	0	73.75	73.50	73.75	72.75	74.00	1,952,596	143,350,794	73.415	17.38	17.33	17.38	17.15	17.44	8,283,678	17.305	0.34%
1997-12-17	0	73.50	73.25	73.50	72.75	74.50	3,525,700	260,593,734	73.913	17.33	17.27	17.33	17.15	17.56	14,957,402	17.422	2.44%
1997-12-16	0	71.75	71.50	71.75	71.25	73.75	2,680,788	193,195,269	72.067	16.91	16.85	16.91	16.79	17.38	11,372,954	16.987	-0.69%
1997-12-15	0	72.25	72.25	72.50	71.00	74.25	3,740,600	271,892,709	72.687	17.03	17.03	17.09	16.74	17.50	15,869,092	17.133	-0.69%
1997-12-12	0	72.75	72.50	72.75	67.00	73.00	4,431,735	312,623,537	70.542	17.15	17.09	17.15	15.79	17.21	18,801,158	16.628	3.56%
1997-12-11	0	70.25	70.25	70.50	68.50	71.00	6,669,645	464,045,807	69.576	16.56	16.56	16.62	16.15	16.74	28,295,250	16.400	-4.42%
1997-12-10	0	73.50	73.00	73.25	73.25	75.50	3,578,689	266,261,099	74.402	17.33	17.21	17.27	17.27	17.80	15,182,202	17.538	-3.61%
1997-12-09	0	76.25	76.00	76.25	75.50	78.50	2,655,541	203,175,688	76.510	17.97	17.91	17.97	17.80	18.50	11,265,846	18.035	-2.87%
1997-12-08	0	78.50	78.50	78.75	77.00	79.25	3,057,572	239,792,071	78.426	18.50	18.50	18.56	18.15	18.68	12,971,420	18.486	0.96%
1997-12-05	0	77.75	77.50	77.75	77.25	79.50	3,015,181	235,091,214	77.969	18.33	18.27	18.33	18.21	18.74	12,791,580	18.379	0.00%
1997-12-04	0	77.75	77.50	77.75	75.00	78.00	3,384,659	260,502,812	76.966	18.33	18.27	18.33	17.68	18.39	14,359,051	18.142	4.01%
1997-12-03	0	74.75	74.75	75.00	73.75	76.00	3,735,139	279,536,377	74.840	17.62	17.62	17.68	17.38	17.91	15,845,925	17.641	-0.66%
1997-12-02	0	75.25	75.00	75.25	71.00	75.25	7,082,210	524,143,874	74.009	17.74	17.68	17.74	16.74	17.74	30,045,513	17.445	7.12%
1997-12-01	0	70.25	70.25	70.50	67.00	70.50	2,449,697	170,381,899	69.552	16.56	16.56	16.62	15.79	16.62	10,392,575	16.395	3.31%
1997-11-28	0	68.00	67.75	68.00	67.00	68.50	1,439,200	97,882,200	68.012	16.03	15.97	16.03	15.79	16.15	6,105,651	16.031	-0.73%
1997-11-27	0	68.50	68.75	69.00	67.00	69.00	2,192,219	149,471,364	68.183	16.15	16.21	16.26	15.79	16.26	9,300,253	16.072	0.00%
1997-11-26	0	68.50	68.50	68.75	66.50	69.00	3,190,246	218,053,503	68.350	16.15	16.15	16.21	15.68	16.26	13,534,275	16.111	2.62%
1997-11-25	0	66.75	66.50	66.75	64.75	66.75	2,491,971	164,246,326	65.910	15.73	15.68	15.73	15.26	15.73	10,571,918	15.536	0.00%
1997-11-24	0	66.75	66.75	67.00	65.50	67.50	2,996,656	199,354,214	66.526	15.73	15.73	15.79	15.44	15.91	12,712,990	15.681	1.14%
1997-11-21	0	66.00	66.00	66.25	63.50	66.25	5,923,093	386,173,284	65.198	15.56	15.56	15.62	14.97	15.62	25,128,084	15.368	6.45%
1997-11-20	0	62.00	62.00	62.25	61.75	63.50	2,885,095	180,026,833	62.399	14.61	14.61	14.67	14.56	14.97	12,239,705	14.708	-0.80%
1997-11-19	0	62.50	62.25	62.50	61.50	63.00	3,150,700	195,892,609	62.174	14.73	14.67	14.73	14.50	14.85	13,366,505	14.655	-2.34%
1997-11-18	0	64.00	64.00	64.25	63.00	64.75	3,713,865	237,478,964	63.944	15.09	15.09	15.14	14.85	15.26	15,755,672	15.073	0.79%
1997-11-17	0	63.50	63.50	63.75	62.25	65.00	5,903,900	376,541,672	63.778	14.97	14.97	15.03	14.67	15.32	25,046,659	15.034	4.53%
1997-11-14	0	60.75	60.75	61.00	59.25	62.00	5,605,134	339,628,073	60.592	14.32	14.32	14.38	13.97	14.61	23,779,177	14.283	3.40%
1997-11-13	0	58.75	58.50	58.75	57.50	60.75	7,081,908	417,429,348	58.943	13.85	13.79	13.85	13.55	14.32	30,044,231	13.894	-0.84%
1997-11-12	0	59.25	59.00	59.25	58.75	63.00	6,763,705	408,217,213	60.354	13.97	13.91	13.97	13.85	14.85	28,694,289	14.226	-5.58%
1997-11-11	0	62.75	62.75	63.00	62.50	65.50	2,986,722	191,081,497	63.977	14.79	14.79	14.85	14.73	15.44	12,670,846	15.080	-2.33%
1997-11-10	0	64.25	64.25	64.50	62.75	65.75	3,272,690	210,681,273	64.376	15.14	15.14	15.20	14.79	15.50	13,884,035	15.174	-1.53%
1997-11-07	0	65.25	64.75	65.00	64.00	68.00	7,383,342	477,834,632	64.718	15.38	15.26	15.32	15.09	16.03	31,323,033	15.255	-4.40%
1997-11-06	0	68.25	68.00	68.25	66.75	70.50	3,429,150	234,908,847	68.504	16.09	16.03	16.09	15.73	16.62	14,547,799	16.147	-2.15%
1997-11-05	0	69.75	69.50	69.75	67.50	72.00	3,714,450	258,530,358	69.601	16.44	16.38	16.44	15.91	16.97	15,758,154	16.406	-2.11%
1997-11-04	0	71.25	70.75	71.25	70.25	77.00	6,037,060	445,155,003	73.737	16.79	16.68	16.79	16.56	18.15	25,611,576	17.381	-3.06%
1997-11-03	0	73.50	73.50	73.75	69.00	73.50	5,890,951	418,607,301	71.059	17.33	17.33	17.38	16.26	17.33	24,991,725	16.750	9.29%
1997-10-31	0	67.25	67.00	67.25	60.00	68.25	9,553,113	617,284,820	64.616	15.85	15.79	15.85	14.14	16.09	40,528,052	15.231	1.51%
1997-10-30	0	66.25	66.00	66.25	62.00	67.25	9,056,418	585,910,160	64.696	15.62	15.56	15.62	14.61	15.85	38,420,877	15.250	-3.64%
1997-10-29	0	68.75	68.75	69.50	65.00	71.00	7,344,700	493,043,050	67.129	16.21	16.21	16.38	15.32	16.74	31,159,098	15.823	17.02%
1997-10-28	0	58.75	58.25	58.50	55.00	62.00	11,707,985	704,111,319	60.139	13.85	13.73	13.79	12.96	14.61	49,669,864	14.176	-16.07%
1997-10-27	0	70.00	69.75	70.50	68.50	74.50	6,716,510	475,038,280	70.727	16.50	16.44	16.62	16.15	17.56	28,494,070	16.671	-6.04%
1997-10-24	0	74.50	74.50	74.75	66.75	75.00	8,909,015	637,556,206	71.563	17.56	17.56	17.62	15.73	17.68	37,795,536	16.869	6.05%
1997-10-23	0	70.25	70.00	70.75	62.50	75.00	10,946,501	744,562,460	68.018	16.56	16.50	16.68	14.73	17.68	46,439,351	16.033	-7.26%
1997-10-22	0	75.75	75.50	75.75	75.50	81.00	9,197,669	714,388,066	77.671	17.86	17.80	17.86	17.80	19.09	39,020,119	18.308	-6.48%
1997-10-21	0	81.00	80.75	81.00	80.75	85.50	4,245,265	350,710,030	82.612	19.09	19.03	19.09	19.03	20.15	18,010,079	19.473	-3.86%
1997-10-20	0	84.25	84.00	84.25	84.00	88.50	3,518,169	299,952,055	85.258	19.86	19.80	19.86	19.80	20.86	14,925,453	20.097	-5.34%
1997-10-17	0	89.00	89.00	89.25	85.75	89.75	2,489,417	217,870,944	87.519	20.98	20.98	21.04	20.21	21.16	10,561,083	20.630	2.59%
1997-10-16	0	86.75	86.50	86.75	84.00	87.00	1,876,350	160,835,012	85.717	20.45	20.39	20.45	19.80	20.51	7,960,213	20.205	1.76%
1997-10-15	0	85.25	85.25	85.50	84.25	87.00	4,857,239	415,709,813	85.586	20.09	20.09	20.15	19.86	20.51	20,606,313	20.174	-2.01%
1997-10-14	0	87.00	87.00	87.25	86.50	90.00	2,564,270	226,565,135	88.355	20.51	20.51	20.57	20.39	21.21	10,878,639	20.827	-2.25%
1997-10-13	0	89.00	88.75	89.00	88.00	90.00	2,826,149	249,827,286	88.398	20.98	20.92	20.98	20.74	21.21	11,989,632	20.837	-1.11%
1997-10-09	0	90.00	89.75	90.00	89.25	92.25	3,000,768	271,136,454	90.356	21.21	21.16	21.21	21.04	21.74	12,730,435	21.298	-2.70%
1997-10-08	0	92.50	92.50	92.75	92.00	93.25	1,869,618	173,175,202	92.626	21.80	21.80	21.86	21.69	21.98	7,931,653	21.833	0.00%
1997-10-07	0	92.50	92.25	92.50	91.25	93.50	1,723,900	159,560,955	92.558	21.80	21.74	21.80	21.51	22.04	7,313,460	21.817	-0.27%
1997-10-06	0	92.75	92.50	92.75	92.50	95.25	2,116,945	199,146,072	94.072	21.86	21.80	21.86	21.80	22.45	8,980,911	22.174	-2.11%
1997-10-03	0	94.75	94.75	95.00	94.50	95.50	2,451,419	232,848,358	94.985	22.33	22.33	22.39	22.28	22.51	10,399,881	22.390	-0.52%
1997-09-30	0	95.25	95.00	95.50	94.50	95.75	1,971,185	187,196,185	94.966	22.45	22.39	22.51	22.28	22.57	8,362,540	22.385	1.06%
1997-09-29	0	94.25	94.25	94.50	93.50	95.50	5,531,291	522,014,838	94.375	22.22	22.22	22.28	22.04	22.51	23,465,906	22.246	1.89%
1997-09-26	0	92.50	92.50	92.75	90.25	92.75	3,283,465	300,367,432	91.479	21.80	21.80	21.86	21.27	21.86	13,929,746	21.563	1.93%
1997-09-25	0	90.75	90.75	91.00	88.00	91.00	2,313,700	207,719,129	89.778	21.39	21.39	21.45	20.74	21.45	9,815,623	21.162	2.54%
1997-09-24	0	88.50	88.25	88.50	87.75	89.00	1,747,600	154,727,675	88.537	20.86	20.80	20.86	20.68	20.98	7,414,005	20.870	0.57%
1997-09-23	0	88.00	87.75	88.00	86.50	88.50	3,735,711	328,186,526	87.851	20.74	20.68	20.74	20.39	20.86	15,848,351	20.708	0.00%
1997-09-22	0	88.00	87.75	88.00	87.00	90.50	4,487,348	396,596,893	88.381	20.74	20.68	20.74	20.51	21.33	19,037,090	20.833	-2.76%
1997-09-19	0	90.50	90.25	90.75	90.25	92.00	2,713,232	247,351,733	91.165	21.33	21.27	21.39	21.27	21.69	11,510,594	21.489	-0.55%
1997-09-18	0	91.00	90.75	91.00	88.25	92.50	4,375,890	394,214,420	90.088	21.45	21.39	21.45	20.80	21.80	18,564,242	21.235	-1.09%
1997-09-16	0	92.00	92.00	92.25	91.75	94.25	1,233,629	114,797,333	93.057	21.69	21.69	21.74	21.63	22.22	5,233,538	21.935	-2.39%
1997-09-15	0	94.25	94.25	94.50	94.00	96.00	1,128,204	107,311,211	95.117	22.22	22.22	22.28	22.16	22.63	4,786,284	22.421	0.27%
1997-09-12	0	94.00	93.75	94.00	91.00	94.00	2,647,135	243,718,385	92.069	22.16	22.10	22.16	21.45	22.16	11,230,185	21.702	1.62%
1997-09-11	0	92.50	92.25	92.50	91.50	94.75	2,775,393	257,708,566	92.855	21.80	21.74	21.80	21.57	22.33	11,774,306	21.887	-3.65%
1997-09-10	0	96.00	96.00	96.25	95.00	97.00	2,046,865	195,936,986	95.725	22.63	22.63	22.69	22.39	22.86	8,683,604	22.564	-0.52%
1997-09-09	0	96.50	96.25	96.50	94.25	96.75	2,257,000	215,783,789	95.606	22.75	22.69	22.75	22.22	22.81	9,575,079	22.536	1.05%
1997-09-08	0	95.50	94.75	95.00	94.00	97.75	2,780,140	265,711,787	95.575	22.51	22.33	22.39	22.16	23.04	11,794,444	22.529	0.00%
1997-09-05	0	95.50	95.25	96.00	93.00	97.00	2,680,260	253,518,275	94.587	22.51	22.45	22.63	21.92	22.86	11,370,714	22.296	1.87%
1997-09-04	0	93.75	93.75	94.00	92.50	97.00	3,703,633	348,267,286	94.034	22.10	22.10	22.16	21.80	22.86	15,712,264	22.165	-2.85%
1997-09-03	0	96.50	96.25	96.50	93.50	97.00	5,922,211	562,237,504	94.937	22.75	22.69	22.75	22.04	22.86	25,124,342	22.378	6.04%
1997-09-02	0	91.00	90.50	91.00	82.00	91.00	9,282,150	798,227,768	85.996	21.45	21.33	21.45	19.33	21.45	39,378,521	20.271	6.74%
1997-09-01	0	85.25	85.00	86.00	85.00	94.00	4,307,550	394,045,130	91.478	20.09	20.04	20.27	20.04	22.16	18,274,317	21.563	-8.82%
1997-08-29	0	93.50	93.25	93.50	92.50	95.50	6,825,933	641,283,068	93.948	22.04	21.98	22.04	21.80	22.51	28,958,285	22.145	-4.59%
1997-08-28	0	98.00	97.75	98.00	97.00	103.0	5,216,325	517,714,263	99.249	23.10	23.04	23.10	22.86	24.28	22,129,697	23.395	-3.92%
1997-08-27	0	102.0	101.5	102.0	101.0	102.5	1,597,568	162,758,816	101.88	24.04	23.93	24.04	23.81	24.16	6,777,510	24.015	-0.10%
1997-08-26	0	103.5	103.5	104.0	102.0	105.5	1,506,484	155,924,685	103.50	24.07	24.07	24.18	23.72	24.53	6,478,731	24.067	-1.43%
1997-08-25	0	105.0	104.5	105.0	102.5	105.0	1,499,447	154,851,301	103.27	24.42	24.30	24.42	23.83	24.42	6,448,468	24.014	2.44%
1997-08-22	0	102.5	102.0	102.5	101.0	104.0	3,673,396	376,088,146	102.38	23.83	23.72	23.83	23.49	24.18	15,797,675	23.807	-0.49%
1997-08-21	0	103.0	102.5	103.0	102.5	107.5	2,734,335	288,772,727	105.61	23.95	23.83	23.95	23.83	25.00	11,759,183	24.557	-0.96%
1997-08-20	0	104.0	103.5	104.0	102.5	105.5	3,821,830	397,754,133	104.07	24.18	24.07	24.18	23.83	24.53	16,436,025	24.200	2.46%
1997-08-19	0	101.5	101.0	101.5	100.0	104.0	4,658,455	472,786,689	101.49	23.60	23.49	23.60	23.25	24.18	20,033,984	23.599	-2.87%
1997-08-15	0	104.5	104.0	104.5	102.0	108.5	3,495,200	365,448,878	104.56	24.30	24.18	24.30	23.72	25.23	15,031,332	24.312	-2.79%
1997-08-14	0	107.5	107.0	107.5	105.5	109.0	1,828,370	196,984,380	107.74	25.00	24.88	25.00	24.53	25.35	7,863,022	25.052	0.47%
1997-08-13	0	107.0	106.5	107.0	104.5	107.5	2,067,155	219,706,121	106.28	24.88	24.76	24.88	24.30	25.00	8,889,933	24.714	0.47%
1997-08-12	0	106.5	106.5	107.0	105.5	111.0	3,046,010	329,976,048	108.33	24.76	24.76	24.88	24.53	25.81	13,099,561	25.190	-1.84%
1997-08-11	0	108.5	108.0	108.5	100.0	109.0	4,700,656	492,115,852	104.69	25.23	25.11	25.23	23.25	25.35	20,215,472	24.344	5.34%
1997-08-08	0	103.0	103.0	103.5	103.0	105.0	3,259,087	337,667,937	103.61	23.95	23.95	24.07	23.95	24.42	14,015,913	24.092	-0.48%
1997-08-07	0	103.5	103.0	103.5	102.5	107.0	3,291,000	345,471,450	104.97	24.07	23.95	24.07	23.83	24.88	14,153,156	24.409	-0.96%
1997-08-06	0	104.5	104.0	104.5	103.0	107.5	4,398,843	464,295,958	105.55	24.30	24.18	24.30	23.95	25.00	18,917,506	24.543	-2.34%
1997-08-05	0	107.0	106.0	106.5	106.0	112.0	5,124,675	558,309,500	108.95	24.88	24.65	24.76	24.65	26.04	22,038,993	25.333	-3.60%
1997-08-04	0	111.0	110.5	111.0	110.0	114.0	2,255,465	251,636,915	111.57	25.81	25.69	25.81	25.58	26.51	9,699,772	25.943	-1.33%
1997-08-01	0	112.5	112.0	112.5	112.0	114.0	1,933,515	217,613,812	112.55	26.16	26.04	26.16	26.04	26.51	8,315,205	26.171	-0.44%
1997-07-31	0	113.0	112.5	113.0	112.5	114.0	2,534,277	287,046,575	113.27	26.28	26.16	26.28	26.16	26.51	10,898,821	26.337	0.44%
1997-07-30	0	112.5	112.5	113.0	112.5	114.0	2,082,084	235,283,515	113.00	26.16	26.16	26.28	26.16	26.51	8,954,136	26.277	1.35%
1997-07-29	0	111.0	110.5	111.0	110.5	114.5	1,612,516	181,523,731	112.57	25.81	25.69	25.81	25.69	26.62	6,934,728	26.176	-2.63%
1997-07-28	0	114.0	114.0	114.5	114.0	115.0	1,073,021	122,747,279	114.39	26.51	26.51	26.62	26.51	26.74	4,614,596	26.600	0.00%
1997-07-25	0	114.0	114.0	115.0	113.0	116.0	2,127,079	243,740,383	114.59	26.51	26.51	26.74	26.28	26.97	9,147,640	26.645	-0.87%
1997-07-24	0	115.0	115.0	115.5	115.0	118.0	2,423,433	282,439,708	116.55	26.74	26.74	26.86	26.74	27.44	10,422,129	27.100	-1.71%
1997-07-23	0	117.0	116.5	117.0	115.0	117.5	3,529,759	410,355,964	116.26	27.21	27.09	27.21	26.74	27.32	15,179,955	27.033	2.18%
1997-07-22	0	114.5	114.5	115.0	113.5	117.0	2,724,779	313,999,917	115.24	26.62	26.62	26.74	26.39	27.21	11,718,087	26.796	-0.43%
1997-07-21	0	115.0	115.0	115.5	109.0	117.0	6,329,210	725,649,071	114.65	26.74	26.74	26.86	25.35	27.21	27,219,173	26.659	3.60%
1997-07-18	0	111.0	110.5	111.0	110.5	114.0	2,951,361	331,484,903	112.32	25.81	25.69	25.81	25.69	26.51	12,692,517	26.117	0.00%
1997-07-17	0	111.0	111.0	111.5	110.5	114.0	3,249,418	363,789,921	111.96	25.81	25.81	25.93	25.69	26.51	13,974,330	26.033	-0.45%
1997-07-16	0	111.5	111.5	112.0	111.0	114.5	3,638,194	409,599,712	112.58	25.93	25.93	26.04	25.81	26.62	15,646,286	26.179	-0.45%
1997-07-15	0	112.0	111.5	112.0	110.5	113.5	2,379,310	266,085,749	111.83	26.04	25.93	26.04	25.69	26.39	10,232,375	26.004	0.00%
1997-07-14	0	112.0	112.0	112.5	111.5	115.0	1,815,364	204,382,262	112.58	26.04	26.04	26.16	25.93	26.74	7,807,089	26.179	0.45%
1997-07-11	0	111.5	111.0	111.5	108.0	115.0	3,363,417	372,916,457	110.87	25.93	25.81	25.93	25.11	26.74	14,464,590	25.781	4.21%
1997-07-10	0	107.0	106.5	107.0	103.0	107.5	1,829,738	192,329,197	105.11	24.88	24.76	24.88	23.95	25.00	7,868,906	24.442	1.42%
1997-07-09	0	105.5	105.0	105.5	104.5	107.0	2,486,841	262,903,980	105.72	24.53	24.42	24.53	24.30	24.88	10,694,819	24.582	-0.94%
1997-07-08	0	106.5	106.0	106.5	104.0	107.5	2,030,017	215,845,602	106.33	24.76	24.65	24.76	24.18	25.00	8,730,218	24.724	-0.93%
1997-07-07	0	107.5	106.5	107.0	105.5	110.5	5,146,887	559,275,142	108.66	25.00	24.76	24.88	24.53	25.69	22,134,517	25.267	-2.71%
1997-07-04	0	110.5	110.0	110.5	110.0	116.0	3,274,841	372,159,697	113.64	25.69	25.58	25.69	25.58	26.97	14,083,664	26.425	-3.49%
1997-07-03	0	114.5	114.0	114.5	110.5	117.0	5,399,825	616,108,317	114.10	26.62	26.51	26.62	25.69	27.21	23,222,293	26.531	3.62%
1997-06-27	0	110.5	110.5	111.0	108.0	112.5	5,812,859	640,573,202	110.20	25.69	25.69	25.81	25.11	26.16	24,998,573	25.624	2.31%
1997-06-26	0	108.0	108.0	108.5	102.5	109.5	7,506,364	801,766,179	106.81	25.11	25.11	25.23	23.83	25.46	32,281,599	24.837	4.85%
1997-06-25	0	103.0	102.5	103.0	102.5	107.0	4,468,242	461,325,421	103.25	23.95	23.83	23.95	23.83	24.88	19,215,961	24.007	-0.48%
1997-06-24	0	103.5	103.0	103.5	101.0	103.5	3,461,702	356,463,492	102.97	24.07	23.95	24.07	23.49	24.07	14,887,271	23.944	-0.48%
1997-06-23	0	104.0	104.0	104.5	101.0	109.0	8,826,068	931,446,740	105.53	24.18	24.18	24.30	23.49	25.35	37,957,071	24.539	-5.02%
1997-06-20	0	109.5	109.5	110.0	96.75	110.0	17,582,090	1,855,804,641	105.55	25.46	25.46	25.58	22.50	25.58	75,612,905	24.543	13.18%
1997-06-19	0	96.75	96.75	97.00	91.75	97.25	7,133,950	679,127,011	95.196	22.50	22.50	22.56	21.33	22.61	30,680,009	22.136	4.88%
1997-06-18	0	92.25	92.00	92.25	91.50	92.75	2,448,606	225,467,143	92.080	21.45	21.39	21.45	21.28	21.57	10,530,387	21.411	-0.54%
1997-06-17	0	92.75	92.50	92.75	92.00	93.00	3,092,348	286,298,583	92.583	21.57	21.51	21.57	21.39	21.63	13,298,841	21.528	0.54%
1997-06-16	0	92.25	91.75	92.25	89.50	92.25	2,046,738	186,226,200	90.987	21.45	21.33	21.45	20.81	21.45	8,802,128	21.157	4.24%
1997-06-13	0	88.50	88.50	88.75	87.50	90.00	1,331,797	118,277,393	88.810	20.58	20.58	20.64	20.35	20.93	5,727,478	20.651	0.00%
1997-06-12	0	88.50	88.25	88.50	88.50	90.75	2,279,418	204,844,152	89.867	20.58	20.52	20.58	20.58	21.10	9,802,783	20.897	-2.48%
1997-06-11	0	90.75	90.50	90.75	89.00	92.00	1,840,773	166,968,483	90.706	21.10	21.04	21.10	20.69	21.39	7,916,362	21.092	1.68%
1997-06-10	0	89.25	89.00	89.25	88.50	91.25	2,191,360	196,696,035	89.760	20.75	20.69	20.75	20.58	21.22	9,424,084	20.872	-0.28%
1997-06-06	0	89.50	89.25	89.50	89.25	92.50	2,153,690	194,898,245	90.495	20.81	20.75	20.81	20.75	21.51	9,262,082	21.043	-2.45%
1997-06-05	0	91.75	91.75	92.00	91.75	92.25	1,715,932	157,808,033	91.966	21.33	21.33	21.39	21.33	21.45	7,379,476	21.385	-0.54%
1997-06-04	0	92.25	91.75	92.25	91.75	93.00	1,668,384	154,184,013	92.415	21.45	21.33	21.45	21.33	21.63	7,174,992	21.489	0.82%
1997-06-03	0	91.50	91.50	91.75	91.50	93.00	2,192,058	201,722,374	92.024	21.28	21.28	21.33	21.28	21.63	9,427,086	21.398	-1.88%
1997-06-02	0	93.25	93.00	93.25	92.00	93.25	2,810,145	260,427,393	92.674	21.68	21.63	21.68	21.39	21.68	12,085,209	21.549	0.27%
1997-05-30	0	93.00	92.75	93.00	90.50	93.00	2,405,674	219,550,309	91.264	21.63	21.57	21.63	21.04	21.63	10,345,755	21.221	2.76%
1997-05-29	0	90.50	90.25	90.50	90.00	91.75	2,165,296	196,146,964	90.587	21.04	20.99	21.04	20.93	21.33	9,311,994	21.064	-1.63%
1997-05-28	0	92.00	91.75	92.00	91.75	92.75	1,446,659	133,581,668	92.338	21.39	21.33	21.39	21.33	21.57	6,221,450	21.471	-0.54%
1997-05-27	0	92.50	92.25	92.75	92.00	93.00	2,548,616	236,025,013	92.609	21.51	21.45	21.57	21.39	21.63	10,960,486	21.534	-0.54%
1997-05-26	0	93.00	92.75	93.00	90.50	93.00	3,143,453	289,104,902	91.970	21.63	21.57	21.63	21.04	21.63	13,518,621	21.386	3.05%
1997-05-23	0	90.25	90.00	90.25	89.50	90.75	2,194,328	197,695,966	90.094	20.99	20.93	20.99	20.81	21.10	9,436,848	20.949	0.84%
1997-05-22	0	89.50	89.50	89.75	89.25	90.00	1,368,430	122,744,659	89.697	20.81	20.81	20.87	20.75	20.93	5,885,021	20.857	0.28%
1997-05-21	0	89.25	89.25	89.50	89.25	91.75	3,347,880	301,059,060	89.925	20.75	20.75	20.81	20.75	21.33	14,397,773	20.910	-0.83%
1997-05-20	0	90.00	90.00	90.25	89.75	90.50	2,041,625	184,061,863	90.155	20.93	20.93	20.99	20.87	21.04	8,780,139	20.963	0.00%
1997-05-19	0	90.00	89.75	90.00	89.75	92.00	2,010,901	182,127,515	90.570	20.93	20.87	20.93	20.87	21.39	8,648,009	21.060	-2.70%
1997-05-16	0	92.50	92.00	92.75	91.50	93.50	3,011,104	278,368,496	92.447	21.51	21.39	21.57	21.28	21.74	12,949,446	21.497	-1.33%
1997-05-15	0	93.75	93.75	94.00	92.75	94.50	7,284,429	682,811,301	93.736	21.80	21.80	21.86	21.57	21.97	31,327,154	21.796	-0.27%
1997-05-14	0	94.00	94.00	94.25	92.00	94.25	2,499,624	233,635,341	93.468	21.86	21.86	21.92	21.39	21.92	10,749,793	21.734	1.62%
1997-05-13	0	92.50	92.50	92.75	92.50	94.00	2,374,578	221,475,742	93.270	21.51	21.51	21.57	21.51	21.86	10,212,025	21.688	-1.33%
1997-05-12	0	93.75	93.75	94.00	93.00	94.25	3,120,461	292,349,052	93.688	21.80	21.80	21.86	21.63	21.92	13,419,743	21.785	0.00%
1997-05-09	0	93.75	93.75	94.00	92.75	94.00	3,226,378	301,292,448	93.384	21.80	21.80	21.86	21.57	21.86	13,875,245	21.714	1.35%
1997-05-08	0	92.50	92.25	92.50	90.00	92.50	1,451,177	132,820,070	91.526	21.51	21.45	21.51	20.93	21.51	6,240,880	21.282	0.54%
1997-05-07	0	92.00	91.75	92.00	91.50	92.50	1,652,744	152,075,916	92.014	21.39	21.33	21.39	21.28	21.51	7,107,731	21.396	-0.27%
1997-05-06	0	92.25	92.00	92.25	91.00	93.00	3,583,966	331,188,386	92.408	21.45	21.39	21.45	21.16	21.63	15,413,075	21.487	2.22%
1997-05-05	0	90.25	90.25	90.50	89.00	90.50	2,322,926	209,065,752	90.001	20.99	20.99	21.04	20.69	21.04	9,989,892	20.928	2.27%
1997-05-02	0	88.25	88.25	88.50	87.75	88.50	1,384,068	122,008,348	88.152	20.52	20.52	20.58	20.40	20.58	5,952,273	20.498	0.28%
1997-05-01	0	88.00	88.00	88.25	86.75	88.25	1,925,270	169,028,843	87.795	20.46	20.46	20.52	20.17	20.52	8,279,747	20.415	0.86%
1997-04-30	0	87.25	87.00	87.25	86.50	87.50	2,504,822	217,903,612	86.994	20.29	20.23	20.29	20.11	20.35	10,772,148	20.228	2.95%
1997-04-29	0	84.75	84.75	85.00	84.75	86.00	1,599,542	136,639,666	85.424	19.71	19.71	19.76	19.71	20.00	6,878,933	19.863	-0.59%
1997-04-28	0	85.25	85.25	85.75	85.00	86.00	735,159	63,173,326	85.932	19.82	19.82	19.94	19.76	20.00	3,161,598	19.981	-0.58%
1997-04-25	0	85.75	85.75	86.25	85.00	87.25	2,195,800	190,342,784	86.685	19.94	19.94	20.06	19.76	20.29	9,443,179	20.157	-0.29%
1997-04-24	0	86.00	86.00	86.25	85.00	86.50	1,323,170	113,231,647	85.576	20.00	20.00	20.06	19.76	20.11	5,690,377	19.899	0.58%
1997-04-23	0	85.50	85.25	85.50	85.00	85.75	2,401,121	205,147,294	85.438	19.88	19.82	19.88	19.76	19.94	10,326,175	19.867	1.18%
1997-04-22	0	84.50	84.50	84.75	84.00	84.75	1,334,292	112,504,091	84.317	19.65	19.65	19.71	19.53	19.71	5,738,208	19.606	0.30%
1997-04-21	0	84.25	84.25	84.50	83.25	85.00	1,498,900	126,173,237	84.177	19.59	19.59	19.65	19.36	19.76	6,446,116	19.574	1.51%
1997-04-18	0	83.00	83.00	83.25	82.75	83.50	556,865	46,284,710	83.117	19.30	19.30	19.36	19.24	19.42	2,394,834	19.327	0.00%
1997-04-17	0	83.00	83.00	83.25	82.75	83.75	1,038,370	86,530,531	83.333	19.30	19.30	19.36	19.24	19.47	4,465,577	19.377	-0.90%
1997-04-16	0	83.75	83.50	83.75	82.25	84.00	2,231,650	185,097,884	82.942	19.47	19.42	19.47	19.13	19.53	9,597,354	19.286	3.08%
1997-04-15	0	81.25	81.25	81.50	80.25	81.50	1,502,564	121,428,704	80.814	18.89	18.89	18.95	18.66	18.95	6,461,873	18.792	1.88%
1997-04-14	0	79.75	79.75	80.00	79.50	81.25	1,832,344	146,967,361	80.207	18.54	18.54	18.60	18.49	18.89	7,880,113	18.650	-2.15%
1997-04-11	0	81.50	81.25	81.50	79.75	81.75	1,629,700	131,909,708	80.941	18.95	18.89	18.95	18.54	19.01	7,008,629	18.821	2.19%
1997-04-10	0	79.75	79.75	80.00	79.25	80.00	814,600	64,869,785	79.634	18.54	18.54	18.60	18.43	18.60	3,503,240	18.517	-0.31%
1997-04-09	0	80.00	79.75	80.00	79.25	80.25	993,750	79,003,885	79.501	18.60	18.54	18.60	18.43	18.66	4,273,686	18.486	0.31%
1997-04-08	0	79.75	79.50	79.75	78.50	79.75	1,344,683	106,043,752	78.862	18.54	18.49	18.54	18.25	18.54	5,782,895	18.337	1.59%
1997-04-07	0	78.50	78.25	78.50	78.25	80.00	1,223,150	96,761,863	79.109	18.25	18.20	18.25	18.20	18.60	5,260,235	18.395	-0.95%
1997-04-04	0	79.25	79.00	79.25	78.75	79.75	1,245,389	98,567,915	79.146	18.43	18.37	18.43	18.31	18.54	5,355,875	18.404	0.63%
1997-04-03	0	78.75	79.00	79.25	77.00	80.00	1,969,737	154,499,090	78.436	18.31	18.37	18.43	17.90	18.60	8,470,980	18.239	1.29%
1997-04-02	0	77.75	77.25	77.75	76.50	78.25	2,492,347	192,296,444	77.155	18.08	17.96	18.08	17.79	18.20	10,718,498	17.941	1.97%
1997-04-01	0	76.25	76.00	76.25	76.00	78.00	4,214,916	322,889,704	76.606	17.73	17.67	17.73	17.67	18.14	18,126,516	17.813	-4.69%
1997-03-27	0	80.00	79.75	80.00	79.00	82.50	2,376,145	190,190,230	80.042	18.60	18.54	18.60	18.37	19.18	10,218,764	18.612	-2.36%
1997-03-26	0	83.75	83.50	84.00	82.75	84.00	1,258,415	105,125,328	83.538	19.05	18.99	19.11	18.82	19.11	5,532,115	19.003	0.00%
1997-03-25	0	83.75	83.50	83.75	83.25	84.25	1,643,223	137,585,624	83.729	19.05	18.99	19.05	18.94	19.16	7,223,768	19.046	0.60%
1997-03-24	0	83.25	83.00	83.50	81.50	83.25	1,432,850	118,542,963	82.732	18.94	18.88	18.99	18.54	18.94	6,298,948	18.819	1.83%
1997-03-21	0	81.75	81.50	81.75	81.50	82.50	1,778,650	145,882,709	82.019	18.60	18.54	18.60	18.54	18.77	7,819,118	18.657	-0.61%
1997-03-20	0	82.25	82.25	82.50	82.25	83.50	1,332,115	110,311,636	82.809	18.71	18.71	18.77	18.71	18.99	5,856,107	18.837	-0.60%
1997-03-19	0	82.75	82.75	83.00	82.00	83.50	1,550,162	128,644,340	82.988	18.82	18.82	18.88	18.65	18.99	6,814,663	18.878	0.30%
1997-03-18	0	82.50	82.25	82.50	81.75	82.75	1,387,780	114,015,096	82.156	18.77	18.71	18.77	18.60	18.82	6,100,816	18.689	0.30%
1997-03-17	0	82.25	82.25	82.50	82.25	83.00	1,468,052	120,864,658	82.330	18.71	18.71	18.77	18.71	18.88	6,453,699	18.728	0.00%
1997-03-14	0	82.25	82.25	82.75	80.50	84.00	2,847,356	233,784,896	82.106	18.71	18.71	18.82	18.31	19.11	12,517,254	18.677	-0.60%
1997-03-13	0	82.75	82.75	83.00	82.50	85.00	1,729,871	144,288,420	83.410	18.82	18.82	18.88	18.77	19.34	7,604,681	18.974	-1.19%
1997-03-12	0	83.75	83.75	84.00	83.75	85.00	1,383,350	116,525,255	84.234	19.05	19.05	19.11	19.05	19.34	6,081,341	19.161	-1.18%
1997-03-11	0	84.75	84.50	85.00	84.25	85.00	1,590,827	134,574,191	84.594	19.28	19.22	19.34	19.16	19.34	6,993,430	19.243	0.59%
1997-03-10	0	84.25	84.25	84.50	84.00	85.00	2,325,566	196,277,278	84.400	19.16	19.16	19.22	19.11	19.34	10,223,414	19.199	0.00%
1997-03-07	0	84.25	84.00	84.25	82.25	84.75	2,543,877	212,866,800	83.678	19.16	19.11	19.16	18.71	19.28	11,183,131	19.035	1.51%
1997-03-06	0	83.00	82.75	83.00	82.75	84.25	4,367,881	365,023,560	83.570	18.88	18.82	18.88	18.82	19.16	19,201,629	19.010	-0.60%
1997-03-05	0	83.50	83.50	83.75	83.00	85.50	4,947,836	415,721,683	84.021	18.99	18.99	19.05	18.88	19.45	21,751,168	19.113	-1.47%
1997-03-04	0	84.75	84.50	84.75	83.25	86.00	7,902,583	667,988,746	84.528	19.28	19.22	19.28	18.94	19.56	34,740,523	19.228	-4.78%
1997-03-03	0	89.00	88.75	89.00	88.50	90.00	1,699,613	151,749,233	89.285	20.25	20.19	20.25	20.13	20.47	7,471,664	20.310	-0.56%
1997-02-28	0	89.50	89.25	89.50	89.25	91.25	1,835,408	164,916,451	89.853	20.36	20.30	20.36	20.30	20.76	8,068,632	20.439	-1.92%
1997-02-27	0	91.25	91.25	91.50	90.00	91.75	1,822,300	166,093,740	91.145	20.76	20.76	20.81	20.47	20.87	8,011,008	20.733	-0.27%
1997-02-26	0	91.50	91.50	91.75	91.00	92.50	1,879,519	172,554,318	91.808	20.81	20.81	20.87	20.70	21.04	8,262,548	20.884	-0.27%
1997-02-25	0	91.75	91.50	91.75	90.25	92.50	1,721,891	157,455,094	91.443	20.87	20.81	20.87	20.53	21.04	7,569,600	20.801	1.38%
1997-02-24	0	90.50	90.50	90.75	90.25	91.25	2,328,156	210,807,326	90.547	20.59	20.59	20.64	20.53	20.76	10,234,800	20.597	-0.82%
1997-02-21	0	91.25	91.00	91.25	90.50	91.50	1,925,585	174,852,474	90.805	20.76	20.70	20.76	20.59	20.81	8,465,059	20.656	-0.27%
1997-02-20	0	91.50	91.50	91.75	88.00	91.75	2,732,280	246,706,886	90.293	20.81	20.81	20.87	20.02	20.87	12,011,368	20.539	3.10%
1997-02-19	0	88.75	88.50	88.75	87.25	89.00	2,202,388	194,308,024	88.226	20.19	20.13	20.19	19.85	20.25	9,681,912	20.069	0.85%
1997-02-18	0	88.00	87.75	88.25	87.00	88.50	2,039,426	179,367,561	87.950	20.02	19.96	20.07	19.79	20.13	8,965,515	20.006	-0.28%
1997-02-17	0	88.25	88.00	88.25	88.00	89.25	2,176,381	193,034,025	88.695	20.07	20.02	20.07	20.02	20.30	9,567,582	20.176	-0.28%
1997-02-14	0	88.50	88.25	88.50	87.00	89.75	3,382,446	299,062,503	88.416	20.13	20.07	20.13	19.79	20.42	14,869,561	20.112	-1.12%
1997-02-13	0	89.50	89.25	89.50	89.50	91.75	2,152,800	195,052,650	90.604	20.36	20.30	20.36	20.36	20.87	9,463,918	20.610	-1.38%
1997-02-12	0	90.75	90.50	90.75	90.50	91.75	1,953,111	177,843,429	91.056	20.64	20.59	20.64	20.59	20.87	8,586,066	20.713	-0.82%
1997-02-11	0	91.50	91.25	91.50	90.75	93.00	2,179,096	200,168,862	91.859	20.81	20.76	20.81	20.64	21.16	9,579,518	20.896	-2.14%
1997-02-10	0	93.50	93.50	93.75	93.25	94.75	1,592,355	149,178,348	93.684	21.27	21.27	21.33	21.21	21.55	7,000,147	21.311	0.27%
1997-02-05	0	93.25	93.00	93.25	91.50	93.50	1,487,713	137,777,743	92.610	21.21	21.16	21.21	20.81	21.27	6,540,131	21.067	1.91%
1997-02-04	0	91.50	91.00	91.50	90.75	91.50	1,101,815	100,402,810	91.125	20.81	20.70	20.81	20.64	20.81	4,843,686	20.729	0.00%
1997-02-03	0	91.50	91.25	91.50	91.25	92.50	1,709,725	156,918,392	91.780	20.81	20.76	20.81	20.76	21.04	7,516,117	20.878	0.27%
1997-01-31	0	91.25	90.75	91.25	91.00	92.00	1,332,053	121,788,237	91.429	20.76	20.64	20.76	20.70	20.93	5,855,834	20.798	0.83%
1997-01-30	0	90.50	90.50	91.00	90.50	91.25	1,443,560	131,137,441	90.843	20.59	20.59	20.70	20.59	20.76	6,346,030	20.664	-0.28%
1997-01-29	0	90.75	90.75	91.00	90.25	92.00	2,100,560	190,424,138	90.654	20.64	20.64	20.70	20.53	20.93	9,234,266	20.621	-0.55%
1997-01-28	0	91.25	91.25	91.50	90.50	92.00	2,131,397	194,575,736	91.290	20.76	20.76	20.81	20.59	20.93	9,369,828	20.766	0.00%
1997-01-27	0	91.25	91.00	91.25	90.75	91.50	1,495,619	136,157,052	91.037	20.76	20.70	20.76	20.64	20.81	6,574,886	20.709	0.00%
1997-01-24	0	91.25	91.00	91.25	90.25	91.75	3,329,112	303,602,752	91.196	20.76	20.70	20.76	20.53	20.87	14,635,100	20.745	-0.27%
1997-01-23	0	91.50	91.50	91.75	91.50	93.25	1,349,180	124,615,900	92.364	20.81	20.81	20.87	20.81	21.21	5,931,126	21.010	-1.88%
1997-01-22	0	93.25	93.00	93.50	93.00	95.25	1,106,802	104,421,503	94.345	21.21	21.16	21.27	21.16	21.67	4,865,609	21.461	-0.80%
1997-01-21	0	94.00	94.00	94.25	93.25	95.50	1,185,384	111,673,695	94.209	21.38	21.38	21.44	21.21	21.72	5,211,063	21.430	-1.83%
1997-01-20	0	95.75	95.75	96.00	95.00	97.50	2,005,783	192,180,005	95.813	21.78	21.78	21.84	21.61	22.18	8,817,617	21.795	0.26%
1997-01-17	0	95.50	95.25	95.50	94.75	96.50	2,190,306	209,235,716	95.528	21.72	21.67	21.72	21.55	21.95	9,628,798	21.730	1.06%
1997-01-16	0	94.50	94.50	95.00	94.50	96.75	4,266,022	408,070,207	95.656	21.50	21.50	21.61	21.50	22.01	18,753,847	21.759	-1.82%
1997-01-15	0	96.25	96.00	96.25	94.00	96.75	6,130,346	584,434,132	95.335	21.89	21.84	21.89	21.38	22.01	26,949,597	21.686	2.94%
1997-01-14	0	93.50	93.25	93.50	92.50	94.00	1,834,074	170,835,274	93.145	21.27	21.21	21.27	21.04	21.38	8,062,768	21.188	0.54%
1997-01-13	0	93.00	92.75	93.00	90.00	93.50	1,727,215	158,874,770	91.983	21.16	21.10	21.16	20.47	21.27	7,593,005	20.924	2.48%
1997-01-10	0	90.75	90.50	90.75	90.25	92.25	2,017,400	183,374,875	90.897	20.64	20.59	20.64	20.53	20.98	8,868,686	20.677	-0.55%
1997-01-09	0	91.25	91.00	91.25	90.50	92.00	2,624,477	238,570,767	90.902	20.76	20.70	20.76	20.59	20.93	11,537,456	20.678	-1.08%
1997-01-08	0	92.25	92.00	92.25	92.25	93.00	915,302	84,617,367	92.447	20.98	20.93	20.98	20.98	21.16	4,023,757	21.029	0.00%
1997-01-07	0	92.25	92.00	92.25	91.75	93.50	1,321,572	122,141,370	92.421	20.98	20.93	20.98	20.87	21.27	5,809,759	21.023	-1.07%
1997-01-06	0	93.25	93.25	93.50	93.00	94.00	770,948	72,121,150	93.549	21.21	21.21	21.27	21.16	21.38	3,389,162	21.280	0.81%
1997-01-03	0	92.50	92.25	92.50	91.50	92.50	1,430,028	131,558,326	91.997	21.04	20.98	21.04	20.81	21.04	6,286,542	20.927	0.82%
1997-01-02	0	91.75	91.75	92.00	91.75	93.00	1,804,768	166,766,433	92.403	20.87	20.87	20.93	20.87	21.16	7,933,936	21.019	-2.39%
1996-12-31	0	94.00	93.75	94.00	93.25	94.75	637,968	59,806,244	93.745	21.38	21.33	21.38	21.21	21.55	2,804,569	21.325	-1.05%
1996-12-30	0	95.00	94.75	95.00	93.00	95.00	3,854,285	363,311,426	94.262	21.61	21.55	21.61	21.16	21.61	16,943,811	21.442	2.70%
1996-12-27	0	92.50	92.25	92.50	92.25	93.50	522,935	48,691,201	93.111	21.04	20.98	21.04	20.98	21.27	2,298,873	21.180	-0.54%
1996-12-24	0	93.00	92.75	93.00	92.25	93.75	809,506	75,360,367	93.094	21.16	21.10	21.16	20.98	21.33	3,558,667	21.177	0.27%
1996-12-23	0	92.75	92.50	92.75	92.00	93.25	1,089,890	101,031,822	92.699	21.10	21.04	21.10	20.93	21.21	4,791,262	21.087	0.82%
1996-12-20	0	92.00	91.75	92.00	90.75	92.00	1,368,041	124,540,676	91.036	20.93	20.87	20.93	20.64	20.93	6,014,041	20.708	2.51%
1996-12-19	0	89.75	89.50	90.00	89.25	90.00	1,388,177	124,434,415	89.639	20.42	20.36	20.47	20.30	20.47	6,102,561	20.391	0.28%
1996-12-18	0	89.50	89.25	89.50	89.50	90.75	1,461,873	131,463,421	89.928	20.36	20.30	20.36	20.36	20.64	6,426,536	20.456	0.00%
1996-12-17	0	89.50	89.50	89.75	89.25	90.25	2,382,140	213,521,921	89.634	20.36	20.36	20.42	20.30	20.53	10,472,119	20.390	-1.38%
1996-12-16	0	90.75	90.50	90.75	90.00	90.75	1,910,823	172,522,695	90.287	20.64	20.59	20.64	20.47	20.64	8,400,164	20.538	0.83%
1996-12-13	0	90.00	90.00	90.25	89.75	90.50	3,172,661	285,733,658	90.061	20.47	20.47	20.53	20.42	20.59	13,947,326	20.487	-1.10%
1996-12-12	0	91.00	91.00	91.25	89.50	91.50	1,629,057	148,129,822	90.930	20.70	20.70	20.76	20.36	20.81	7,161,493	20.684	-0.55%
1996-12-11	0	91.50	91.25	91.50	90.25	93.50	1,329,400	122,380,925	92.057	20.81	20.76	20.81	20.53	21.27	5,844,172	20.941	-1.08%
1996-12-10	0	92.50	92.25	92.50	91.00	92.50	1,512,527	138,938,623	91.859	21.04	20.98	21.04	20.70	21.04	6,649,216	20.895	2.49%
1996-12-09	0	90.25	90.50	90.75	89.25	91.00	3,119,036	281,057,119	90.110	20.53	20.59	20.64	20.30	20.70	13,711,585	20.498	0.00%
1996-12-06	0	90.25	90.00	90.25	89.25	92.25	3,713,384	336,459,581	90.607	20.53	20.47	20.53	20.30	20.98	16,324,397	20.611	-2.43%
1996-12-05	0	92.50	92.50	92.75	92.25	93.00	870,391	80,591,151	92.592	21.04	21.04	21.10	20.98	21.16	3,826,323	21.062	0.00%
1996-12-04	0	92.50	92.00	92.50	91.50	93.00	1,449,500	133,673,625	92.221	21.04	20.93	21.04	20.81	21.16	6,372,143	20.978	0.27%
1996-12-03	0	92.25	92.25	92.75	92.00	93.25	1,117,058	103,670,430	92.807	20.98	20.98	21.10	20.93	21.21	4,910,696	21.111	-1.07%
1996-12-02	0	93.25	93.25	93.50	93.25	94.00	1,250,928	116,921,745	93.468	21.21	21.21	21.27	21.21	21.38	5,499,201	21.262	0.00%
1996-11-29	0	93.25	92.75	93.25	92.25	93.75	659,007	61,375,724	93.134	21.21	21.10	21.21	20.98	21.33	2,897,059	21.186	1.36%
1996-11-28	0	92.00	92.25	92.50	92.00	95.50	4,526,670	424,338,835	93.742	20.93	20.98	21.04	20.93	21.72	19,899,681	21.324	-3.16%
1996-11-27	0	95.00	95.25	95.50	94.00	95.25	2,135,244	202,055,266	94.629	21.61	21.67	21.72	21.38	21.67	9,386,740	21.526	-0.52%
1996-11-26	0	95.50	95.25	95.50	92.00	95.50	2,987,643	281,729,778	94.298	21.72	21.67	21.72	20.93	21.72	13,133,969	21.450	4.66%
1996-11-25	0	91.25	91.00	91.25	91.00	92.50	3,764,114	344,195,576	91.441	20.76	20.70	20.76	20.70	21.04	16,547,411	20.801	0.27%
1996-11-22	0	91.00	90.75	91.00	90.00	91.75	2,744,664	248,426,432	90.513	20.70	20.64	20.70	20.47	20.87	12,065,810	20.589	0.28%
1996-11-21	0	90.75	90.50	90.75	90.25	92.75	2,654,861	243,016,259	91.536	20.64	20.59	20.64	20.53	21.10	11,671,027	20.822	-1.89%
1996-11-20	0	92.50	92.50	92.75	92.00	94.50	3,295,434	308,042,465	93.476	21.04	21.04	21.10	20.93	21.50	14,487,048	21.263	-1.07%
1996-11-19	0	93.50	93.50	93.75	93.25	95.00	1,366,487	128,666,221	94.158	21.27	21.27	21.33	21.21	21.61	6,007,210	21.419	-1.58%
1996-11-18	0	95.00	95.00	95.25	93.25	95.25	1,828,097	172,847,779	94.551	21.61	21.61	21.67	21.21	21.67	8,036,492	21.508	0.26%
1996-11-15	0	94.75	94.75	95.00	94.50	96.50	1,070,503	101,988,068	95.271	21.55	21.55	21.61	21.50	21.95	4,706,035	21.672	-1.56%
1996-11-14	0	96.25	96.00	96.50	95.50	96.75	1,756,623	168,907,932	96.155	21.89	21.84	21.95	21.72	22.01	7,722,285	21.873	0.00%
1996-11-13	0	96.25	96.00	96.25	95.00	96.25	1,295,474	123,977,682	95.701	21.89	21.84	21.89	21.61	21.89	5,695,030	21.769	1.32%
1996-11-12	0	95.00	94.75	95.00	93.75	95.00	811,251	76,627,928	94.456	21.61	21.55	21.61	21.33	21.61	3,566,338	21.486	1.06%
1996-11-11	0	94.00	93.75	94.00	93.50	94.75	632,682	59,546,572	94.118	21.38	21.33	21.38	21.27	21.55	2,781,332	21.409	-0.79%
1996-11-08	0	94.75	94.50	94.75	92.75	94.75	1,094,814	102,977,913	94.060	21.55	21.50	21.55	21.10	21.55	4,812,909	21.396	1.34%
1996-11-07	0	93.50	93.25	93.50	93.00	95.25	2,152,626	202,988,948	94.298	21.27	21.21	21.27	21.16	21.67	9,463,153	21.450	-0.53%
1996-11-06	0	94.00	94.00	94.25	91.00	95.00	1,878,555	174,171,739	92.716	21.38	21.38	21.44	20.70	21.61	8,258,310	21.090	3.87%
1996-11-05	0	90.50	90.00	90.50	90.50	93.00	731,258	67,437,467	92.221	20.59	20.47	20.59	20.59	21.16	3,214,681	20.978	-2.16%
1996-11-04	0	92.50	92.25	92.50	92.00	93.00	823,382	76,044,930	92.357	21.04	20.98	21.04	20.93	21.16	3,619,667	21.009	0.00%
1996-11-01	0	92.50	92.25	92.50	91.50	92.50	1,390,244	127,900,629	91.999	21.04	20.98	21.04	20.81	21.04	6,111,648	20.927	0.82%
1996-10-31	0	91.75	91.25	92.00	91.25	92.00	1,222,700	112,060,331	91.650	20.87	20.76	20.93	20.76	20.93	5,375,108	20.848	0.00%
1996-10-30	0	91.75	91.75	92.00	90.00	91.75	2,530,737	230,602,141	91.121	20.87	20.87	20.93	20.47	20.87	11,125,366	20.728	2.23%
1996-10-29	0	89.75	89.50	89.75	89.50	90.50	1,636,750	147,254,085	89.967	20.42	20.36	20.42	20.36	20.59	7,195,312	20.465	-1.10%
1996-10-28	0	90.75	90.50	90.75	90.50	91.25	866,353	78,663,019	90.798	20.64	20.59	20.64	20.59	20.76	3,808,572	20.654	-0.55%
1996-10-25	0	91.25	91.25	91.50	90.50	91.50	1,338,606	122,145,032	91.248	20.76	20.76	20.81	20.59	20.81	5,884,642	20.757	-0.82%
1996-10-24	0	92.00	91.25	92.00	91.00	92.75	2,501,883	230,513,500	92.136	20.93	20.76	20.93	20.70	21.10	10,998,521	20.959	0.00%
1996-10-23	0	92.00	92.00	92.50	90.50	92.50	2,307,922	211,189,807	91.506	20.93	20.93	21.04	20.59	21.04	10,145,849	20.815	1.10%
1996-10-22	0	91.00	91.00	91.25	90.75	93.50	2,806,948	257,519,526	91.744	20.70	20.70	20.76	20.64	21.27	12,339,616	20.869	-2.15%
1996-10-18	0	93.00	92.75	93.00	92.25	93.25	2,051,708	190,257,412	92.731	21.16	21.10	21.16	20.98	21.21	9,019,508	21.094	0.27%
1996-10-17	0	92.75	92.75	93.00	91.75	92.75	2,638,498	244,136,014	92.528	21.10	21.10	21.16	20.87	21.10	11,599,094	21.048	0.27%
1996-10-16	0	92.50	92.75	93.00	91.50	94.75	3,311,715	309,743,197	93.530	21.04	21.10	21.16	20.81	21.55	14,558,621	21.276	-0.27%
1996-10-15	0	92.75	92.75	93.00	90.25	93.25	3,040,112	277,758,287	91.364	21.10	21.10	21.16	20.53	21.21	13,364,628	20.783	2.77%
1996-10-14	0	90.25	90.00	90.50	89.00	90.50	2,437,607	218,621,851	89.687	20.53	20.47	20.59	20.25	20.59	10,715,957	20.402	2.85%
1996-10-11	0	87.75	87.50	87.75	87.25	89.00	1,110,401	97,474,266	87.783	19.96	19.90	19.96	19.85	20.25	4,881,431	19.968	0.29%
1996-10-10	0	87.50	87.25	87.50	86.50	90.00	1,842,835	161,939,865	87.875	19.90	19.85	19.90	19.68	20.47	8,101,282	19.989	0.57%
1996-10-09	0	87.00	87.00	87.25	84.50	87.25	2,251,331	192,614,130	85.556	19.79	19.79	19.85	19.22	19.85	9,897,070	19.462	3.26%
1996-10-08	0	84.25	84.00	84.50	84.00	86.25	1,931,113	165,593,037	85.750	19.16	19.11	19.22	19.11	19.62	8,489,360	19.506	-2.03%
1996-10-07	0	86.00	85.75	86.00	84.50	86.00	3,253,884	276,937,589	85.110	19.56	19.51	19.56	19.22	19.56	14,304,390	19.360	2.69%
1996-10-04	0	83.75	83.50	83.75	83.25	84.00	1,510,062	126,544,124	83.801	19.05	18.99	19.05	18.94	19.11	6,638,379	19.063	0.00%
1996-10-03	0	83.75	83.75	84.00	83.25	84.00	2,040,941	170,565,842	83.572	19.05	19.05	19.11	18.94	19.11	8,972,175	19.011	0.60%
1996-10-02	0	83.25	83.00	83.25	82.75	83.50	2,177,062	180,942,691	83.113	18.94	18.88	18.94	18.82	18.99	9,570,576	18.906	0.00%
1996-10-01	0	83.25	83.25	83.50	82.00	83.25	3,291,707	272,427,261	82.762	18.94	18.94	18.99	18.65	18.94	14,470,664	18.826	1.52%
1996-09-30	0	82.00	82.00	82.25	81.00	82.25	2,315,304	189,055,657	81.655	18.65	18.65	18.71	18.43	18.71	10,178,301	18.574	1.55%
1996-09-27	0	80.75	80.50	80.75	79.25	81.00	2,392,990	192,143,159	80.294	18.37	18.31	18.37	18.03	18.43	10,519,817	18.265	1.89%
1996-09-26	0	79.25	79.25	79.75	78.75	79.50	902,324	71,363,755	79.089	18.03	18.03	18.14	17.91	18.08	3,966,704	17.991	-0.31%
1996-09-25	0	79.50	79.25	79.50	78.25	79.50	1,828,236	144,357,910	78.960	18.08	18.03	18.08	17.80	18.08	8,037,103	17.961	0.95%
1996-09-24	0	78.75	78.50	78.75	78.50	79.50	1,409,129	111,330,803	79.007	17.91	17.86	17.91	17.86	18.08	6,194,668	17.972	-0.94%
1996-09-23	0	79.50	79.50	79.75	79.00	79.75	1,200,959	95,423,773	79.456	18.08	18.08	18.14	17.97	18.14	5,279,532	18.074	0.32%
1996-09-20	0	79.25	79.00	79.50	79.25	79.75	1,004,475	79,866,604	79.511	18.03	17.97	18.08	18.03	18.14	4,415,770	18.087	-0.31%
1996-09-19	0	79.50	79.25	79.50	79.25	79.75	1,324,945	105,219,459	79.414	18.08	18.03	18.08	18.03	18.14	5,824,587	18.065	-0.31%
1996-09-18	0	79.75	79.75	80.00	79.75	81.50	990,982	79,544,443	80.268	18.14	18.14	18.20	18.14	18.54	4,356,453	18.259	-2.15%
1996-09-17	0	81.50	81.25	81.50	81.00	82.00	1,090,040	88,704,539	81.377	18.54	18.48	18.54	18.43	18.65	4,791,922	18.511	-0.31%
1996-09-16	0	81.75	81.50	81.75	81.50	82.25	1,995,354	163,074,981	81.727	18.60	18.54	18.60	18.54	18.71	8,771,770	18.591	1.24%
1996-09-13	0	80.75	80.75	81.00	80.00	80.75	1,377,232	110,765,196	80.426	18.37	18.37	18.43	18.20	18.37	6,054,446	18.295	0.94%
1996-09-12	0	80.00	79.75	80.00	79.75	80.25	1,003,931	80,193,516	79.880	18.20	18.14	18.20	18.14	18.25	4,413,378	18.171	0.31%
1996-09-11	0	79.75	79.75	80.00	79.75	80.00	1,042,863	83,274,381	79.852	18.14	18.14	18.20	18.14	18.20	4,584,527	18.164	0.00%
1996-09-10	0	79.75	79.50	80.00	79.75	80.50	980,717	78,210,960	79.749	18.14	18.08	18.20	18.14	18.31	4,311,327	18.141	0.31%
1996-09-09	0	79.50	79.50	79.75	78.50	79.50	604,738	47,748,965	78.958	18.08	18.08	18.14	17.86	18.08	2,658,487	17.961	1.92%
1996-09-06	0	78.00	78.00	78.25	77.00	78.00	1,155,211	89,522,136	77.494	17.74	17.74	17.80	17.52	17.74	5,078,420	17.628	-0.32%
1996-09-05	0	78.25	78.00	78.25	78.00	79.00	956,895	74,847,050	78.219	17.80	17.74	17.80	17.74	17.97	4,206,603	17.793	-0.32%
1996-09-04	0	78.50	78.50	78.75	78.25	79.00	930,613	73,153,097	78.607	17.86	17.86	17.91	17.80	17.97	4,091,065	17.881	0.00%
1996-09-03	0	78.50	78.25	78.50	77.50	79.25	1,536,490	120,499,850	78.425	17.86	17.80	17.86	17.63	18.03	6,754,559	17.840	-0.95%
1996-09-02	0	79.25	79.00	79.25	78.25	79.25	679,938	53,491,304	78.671	18.03	17.97	18.03	17.80	18.03	2,989,074	17.896	0.00%
1996-08-30	0	79.25	78.75	79.25	78.50	79.50	991,662	78,311,129	78.970	18.03	17.91	18.03	17.86	18.08	4,359,443	17.964	-0.94%
1996-08-29	0	80.00	79.75	80.00	80.00	80.75	1,458,557	117,093,284	80.280	18.20	18.14	18.20	18.20	18.37	6,411,958	18.262	-0.31%
1996-08-28	0	80.25	80.00	80.25	79.25	80.75	728,914	58,324,660	80.016	18.25	18.20	18.25	18.03	18.37	3,204,377	18.202	0.01%
1996-08-27	0	81.50	81.25	81.50	81.25	82.00	1,879,497	153,155,127	81.487	18.25	18.20	18.25	18.20	18.36	8,392,196	18.250	0.31%
1996-08-23	0	81.25	81.00	81.25	80.50	82.00	1,048,965	84,909,063	80.946	18.20	18.14	18.20	18.03	18.36	4,683,764	18.128	-0.31%
1996-08-22	0	81.50	81.25	81.50	80.50	81.50	1,845,137	149,195,378	80.859	18.25	18.20	18.25	18.03	18.25	8,238,774	18.109	0.62%
1996-08-21	0	81.00	80.75	81.00	80.00	81.00	1,147,671	92,321,878	80.443	18.14	18.08	18.14	17.92	18.14	5,124,499	18.016	0.93%
1996-08-20	0	80.25	80.00	80.25	79.75	80.25	826,573	66,206,020	80.097	17.97	17.92	17.97	17.86	17.97	3,690,755	17.938	0.31%
1996-08-19	0	80.00	79.75	80.00	79.50	80.25	1,601,198	127,984,859	79.931	17.92	17.86	17.92	17.80	17.97	7,149,555	17.901	0.95%
1996-08-16	0	79.25	79.00	79.25	78.75	79.50	1,044,333	82,495,657	78.994	17.75	17.69	17.75	17.64	17.80	4,663,081	17.691	0.96%
1996-08-15	0	78.50	78.25	78.50	78.00	79.00	849,146	66,653,814	78.495	17.58	17.52	17.58	17.47	17.69	3,791,546	17.580	-0.63%
1996-08-14	0	79.00	78.75	79.00	78.00	79.00	682,465	53,503,394	78.397	17.69	17.64	17.69	17.47	17.69	3,047,294	17.558	0.64%
1996-08-13	0	78.50	78.50	79.00	78.25	79.50	1,064,015	83,987,295	78.934	17.58	17.58	17.69	17.52	17.80	4,750,964	17.678	-0.63%
1996-08-12	0	79.00	78.75	79.00	78.50	80.00	1,142,681	90,895,859	79.546	17.69	17.64	17.69	17.58	17.92	5,102,218	17.815	-0.63%
1996-08-09	0	79.50	79.25	79.50	79.25	79.75	514,806	40,928,988	79.504	17.80	17.75	17.80	17.75	17.86	2,298,675	17.805	-0.31%
1996-08-08	0	79.75	79.75	80.00	79.50	80.00	700,910	55,894,317	79.745	17.86	17.86	17.92	17.80	17.92	3,129,653	17.860	0.31%
1996-08-07	0	79.50	79.50	79.75	79.25	80.25	1,963,697	156,681,327	79.789	17.80	17.80	17.86	17.75	17.97	8,768,160	17.869	-0.62%
1996-08-06	0	80.00	79.75	80.00	79.50	80.50	3,442,182	275,150,088	79.935	17.92	17.86	17.92	17.80	18.03	15,369,785	17.902	1.27%
1996-08-05	0	79.00	78.75	79.00	78.50	80.00	1,925,976	152,454,028	79.157	17.69	17.64	17.69	17.58	17.92	8,599,731	17.728	0.64%
1996-08-02	0	78.50	78.25	78.50	78.00	78.75	1,322,572	103,617,227	78.345	17.58	17.52	17.58	17.47	17.64	5,905,454	17.546	1.29%
1996-08-01	0	77.50	77.25	77.50	77.00	77.50	1,042,800	80,594,375	77.287	17.36	17.30	17.36	17.24	17.36	4,656,236	17.309	0.98%
1996-07-31	0	76.75	76.75	77.00	76.00	77.00	671,614	51,370,588	76.488	17.19	17.19	17.24	17.02	17.24	2,998,843	17.130	0.33%
1996-07-30	0	76.50	76.50	76.75	76.00	76.75	1,065,547	81,328,106	76.325	17.13	17.13	17.19	17.02	17.19	4,757,804	17.094	-0.65%
1996-07-29	0	77.00	76.75	77.00	76.75	77.50	740,692	57,025,292	76.989	17.24	17.19	17.24	17.19	17.36	3,307,285	17.242	0.00%
1996-07-26	0	77.00	77.00	77.25	77.00	77.75	1,084,810	83,828,005	77.274	17.24	17.24	17.30	17.24	17.41	4,843,816	17.306	-0.32%
1996-07-25	0	77.25	77.00	77.50	76.50	77.50	740,275	56,903,640	76.868	17.30	17.24	17.36	17.13	17.36	3,305,423	17.215	1.31%
1996-07-24	0	76.25	76.25	76.50	76.00	77.75	2,430,900	186,333,745	76.652	17.08	17.08	17.13	17.02	17.41	10,854,281	17.167	-1.29%
1996-07-23	0	77.25	77.00	77.25	76.00	77.25	873,162	67,021,622	76.757	17.30	17.24	17.30	17.02	17.30	3,898,781	17.190	1.31%
1996-07-22	0	76.25	76.25	76.50	76.00	76.75	828,734	63,427,648	76.536	17.08	17.08	17.13	17.02	17.19	3,700,404	17.141	-0.65%
1996-07-19	0	76.75	76.50	76.75	76.00	76.75	1,173,675	89,721,875	76.445	17.19	17.13	17.19	17.02	17.19	5,240,610	17.121	1.66%
1996-07-18	0	75.50	75.25	75.75	75.25	76.00	805,943	60,891,699	75.553	16.91	16.85	16.96	16.85	17.02	3,598,639	16.921	0.67%
1996-07-17	0	75.00	75.00	75.25	75.00	76.00	1,512,874	114,471,866	75.665	16.80	16.80	16.85	16.80	17.02	6,755,177	16.946	-0.66%
1996-07-16	0	75.50	75.50	75.75	74.50	75.75	3,578,172	268,651,606	75.081	16.91	16.91	16.96	16.68	16.96	15,976,998	16.815	-1.31%
1996-07-15	0	76.50	76.25	76.50	76.25	76.50	297,408	22,722,024	76.400	17.13	17.08	17.13	17.08	17.13	1,327,965	17.110	0.66%
1996-07-12	0	76.00	76.00	76.25	75.50	76.50	1,368,300	104,194,414	76.149	17.02	17.02	17.08	16.91	17.13	6,109,635	17.054	-0.98%
1996-07-11	0	76.75	76.50	76.75	76.50	77.00	353,222	27,085,250	76.681	17.19	17.13	17.19	17.13	17.24	1,577,182	17.173	0.33%
1996-07-10	0	76.50	76.50	76.75	76.50	77.25	1,182,219	90,898,592	76.888	17.13	17.13	17.19	17.13	17.30	5,278,760	17.220	-0.33%
1996-07-09	0	76.75	76.50	76.75	75.75	77.00	2,032,704	155,408,475	76.454	17.19	17.13	17.19	16.96	17.24	9,076,285	17.122	0.99%
1996-07-08	0	76.00	76.00	76.25	75.75	77.00	3,653,090	278,397,125	76.209	17.02	17.02	17.08	16.96	17.24	16,311,517	17.068	-2.56%
1996-07-05	0	78.00	78.00	78.25	77.50	79.00	1,751,211	137,213,035	78.353	17.47	17.47	17.52	17.36	17.69	7,819,382	17.548	-0.95%
1996-07-04	0	78.75	78.75	79.00	78.00	79.25	1,627,195	128,024,111	78.678	17.64	17.64	17.69	17.47	17.75	7,265,635	17.620	0.96%
1996-07-03	0	78.00	77.75	78.00	77.75	78.50	1,358,279	105,941,359	77.997	17.47	17.41	17.47	17.41	17.58	6,064,890	17.468	-0.32%
1996-07-02	0	78.25	78.50	78.75	78.00	78.50	767,767	60,058,332	78.225	17.52	17.58	17.64	17.47	17.58	3,428,178	17.519	0.64%
1996-07-01	0	77.75	77.50	77.75	77.25	78.25	1,460,735	113,766,418	77.883	17.41	17.36	17.41	17.30	17.52	6,522,370	17.442	-0.32%
1996-06-28	0	78.00	78.00	78.25	77.75	78.25	1,216,516	94,938,621	78.041	17.47	17.47	17.52	17.41	17.52	5,431,900	17.478	0.00%
1996-06-27	0	78.00	77.75	78.00	77.75	78.50	1,462,930	114,274,635	78.114	17.47	17.41	17.47	17.41	17.58	6,532,171	17.494	-0.64%
1996-06-26	0	78.50	78.50	78.75	77.50	79.00	1,240,238	97,230,965	78.397	17.58	17.58	17.64	17.36	17.69	5,537,822	17.558	0.96%
1996-06-25	0	77.75	77.75	78.00	77.75	78.50	986,904	77,113,770	78.137	17.41	17.41	17.47	17.41	17.58	4,406,653	17.499	-0.32%
1996-06-24	0	78.00	77.75	78.00	77.75	78.00	609,933	47,534,641	77.934	17.47	17.41	17.47	17.41	17.47	2,723,429	17.454	0.00%
1996-06-21	0	78.00	78.00	78.25	77.50	78.50	1,528,676	119,348,470	78.073	17.47	17.47	17.52	17.36	17.58	6,825,735	17.485	0.00%
1996-06-19	0	78.00	78.00	78.25	77.75	78.25	736,387	57,561,471	78.167	17.47	17.47	17.52	17.41	17.52	3,288,063	17.506	0.00%
1996-06-18	0	78.00	78.00	78.25	77.75	78.75	752,387	58,926,889	78.320	17.47	17.47	17.52	17.41	17.64	3,359,505	17.540	0.32%
1996-06-14	0	77.75	77.75	78.00	77.75	78.00	1,103,228	85,916,445	77.877	17.41	17.41	17.47	17.41	17.47	4,926,055	17.441	0.00%
1996-06-13	0	77.75	77.75	78.00	77.50	78.00	1,241,750	96,653,450	77.836	17.41	17.41	17.47	17.36	17.47	5,544,573	17.432	-0.64%
1996-06-12	0	78.25	78.25	78.50	77.75	78.50	1,520,840	119,007,336	78.251	17.52	17.52	17.58	17.41	17.58	6,790,746	17.525	0.32%
1996-06-11	0	78.00	77.75	78.00	77.75	78.75	1,035,900	80,862,325	78.060	17.47	17.41	17.47	17.41	17.64	4,625,427	17.482	-0.95%
1996-06-10	0	78.75	78.75	79.00	78.50	79.75	515,925	40,871,450	79.220	17.64	17.64	17.69	17.58	17.86	2,303,671	17.742	-0.94%
1996-06-07	0	79.50	79.25	79.50	79.00	79.75	581,743	46,247,505	79.498	17.80	17.75	17.80	17.69	17.86	2,597,557	17.804	-0.62%
1996-06-06	0	80.00	79.75	80.00	79.50	80.00	1,099,272	87,904,782	79.966	17.92	17.86	17.92	17.80	17.92	4,908,391	17.909	0.63%
1996-06-05	0	79.50	79.50	79.75	79.25	80.00	542,457	43,154,392	79.554	17.80	17.80	17.86	17.75	17.92	2,422,140	17.817	0.00%
1996-06-04	0	79.50	79.25	79.50	78.75	79.75	513,748	40,744,298	79.308	17.80	17.75	17.80	17.64	17.86	2,293,951	17.762	0.32%
1996-06-03	0	79.25	79.00	79.25	79.25	80.50	602,711	48,103,628	79.812	17.75	17.69	17.75	17.75	18.03	2,691,182	17.875	-1.86%
1996-05-31	0	80.75	80.25	80.75	80.00	80.75	1,509,791	121,343,917	80.371	18.08	17.97	18.08	17.92	18.08	6,741,411	18.000	0.62%
1996-05-30	0	80.25	80.00	80.25	79.25	80.25	1,600,737	127,840,655	79.864	17.97	17.92	17.97	17.75	17.97	7,147,497	17.886	0.31%
1996-05-29	0	80.00	79.75	80.00	79.50	80.00	739,940	59,051,539	79.806	17.92	17.86	17.92	17.80	17.92	3,303,927	17.873	0.00%
1996-05-28	0	80.00	79.75	80.25	78.75	80.25	1,143,532	91,336,392	79.872	17.92	17.86	17.97	17.64	17.97	5,106,017	17.888	1.27%
1996-05-27	0	79.00	78.75	79.00	78.75	79.50	513,706	40,663,690	79.158	17.69	17.64	17.69	17.64	17.80	2,293,763	17.728	0.00%
1996-05-24	0	79.00	79.00	79.25	78.75	80.00	1,812,706	144,364,266	79.640	17.69	17.69	17.75	17.64	17.92	8,093,965	17.836	-0.32%
1996-05-23	0	79.25	79.00	79.25	79.00	80.75	1,633,214	130,916,397	80.159	17.75	17.69	17.75	17.69	18.08	7,292,511	17.952	-1.25%
1996-05-22	0	80.25	80.00	80.50	79.75	80.75	2,439,820	196,017,213	80.341	17.97	17.92	18.03	17.86	18.08	10,894,110	17.993	0.31%
1996-05-21	0	80.00	79.50	80.00	79.75	80.75	2,551,335	204,847,946	80.290	17.92	17.80	17.92	17.86	18.08	11,392,039	17.982	0.00%
1996-05-20	0	80.00	79.75	80.00	79.00	80.25	1,785,140	142,551,127	79.854	17.92	17.86	17.92	17.69	17.97	7,970,880	17.884	1.91%
1996-05-17	0	78.50	78.25	78.50	78.25	79.25	634,082	49,919,135	78.727	17.58	17.52	17.58	17.52	17.75	2,831,258	17.631	-0.63%
1996-05-16	0	79.00	78.75	79.00	78.75	79.75	850,334	67,517,664	79.401	17.69	17.64	17.69	17.64	17.86	3,796,851	17.783	-0.32%
1996-05-15	0	79.25	79.25	79.50	79.25	80.50	2,835,956	226,992,848	80.041	17.75	17.75	17.80	17.75	18.03	12,662,908	17.926	0.00%
1996-05-14	0	79.25	79.25	79.50	78.25	79.25	1,600,671	126,369,786	78.948	17.75	17.75	17.80	17.52	17.75	7,147,202	17.681	1.93%
1996-05-13	0	77.75	77.50	78.00	76.75	78.00	1,017,446	78,586,897	77.239	17.41	17.36	17.47	17.19	17.47	4,543,027	17.298	2.64%
1996-05-10	0	75.75	75.75	76.00	75.50	76.50	413,330	31,405,109	75.981	16.96	16.96	17.02	16.91	17.13	1,845,572	17.016	-0.66%
1996-05-09	0	76.25	76.00	76.25	75.50	77.00	1,074,133	82,102,618	76.436	17.08	17.02	17.08	16.91	17.24	4,796,142	17.118	1.67%
1996-05-08	0	75.00	75.00	75.25	75.00	76.00	899,200	67,726,760	75.319	16.80	16.80	16.85	16.80	17.02	4,015,044	16.868	-1.32%
1996-05-07	0	76.00	75.75	76.00	75.50	76.25	638,250	48,492,875	75.978	17.02	16.96	17.02	16.91	17.08	2,849,868	17.016	0.33%
1996-05-06	0	75.75	75.75	76.00	75.50	76.25	1,171,403	88,700,562	75.722	16.96	16.96	17.02	16.91	17.08	5,230,465	16.958	-0.98%
1996-05-03	0	76.50	76.50	76.75	76.25	77.50	1,299,112	99,878,847	76.882	17.13	17.13	17.19	17.08	17.36	5,800,702	17.218	-2.86%
1996-05-02	0	78.75	78.50	78.75	78.25	79.00	617,391	48,482,281	78.528	17.64	17.58	17.64	17.52	17.69	2,756,730	17.587	0.32%
1996-05-01	0	78.50	78.25	78.50	78.00	78.50	900,846	70,341,693	78.084	17.58	17.52	17.58	17.47	17.58	4,022,393	17.488	0.00%
1996-04-30	0	78.50	78.25	78.50	76.75	78.75	746,826	57,964,437	77.614	17.58	17.52	17.58	17.19	17.64	3,334,674	17.382	1.95%
1996-04-29	0	77.00	76.75	77.00	76.25	77.25	1,266,649	97,183,673	76.725	17.24	17.19	17.24	17.08	17.30	5,655,751	17.183	0.98%
1996-04-26	0	76.25	76.25	76.50	75.50	76.50	2,329,516	177,230,354	76.080	17.08	17.08	17.13	16.91	17.13	10,401,589	17.039	0.66%
1996-04-25	0	75.75	75.75	76.00	75.50	76.75	1,809,440	137,590,105	76.040	16.96	16.96	17.02	16.91	17.19	8,079,382	17.030	-1.94%
1996-04-24	0	77.25	77.00	77.25	77.00	78.00	1,690,875	131,129,571	77.551	17.30	17.24	17.30	17.24	17.47	7,549,974	17.368	0.00%
1996-04-23	0	77.25	77.00	77.25	76.75	79.50	2,732,542	212,295,006	77.691	17.30	17.24	17.30	17.19	17.80	12,201,151	17.400	-2.83%
1996-04-22	0	79.50	79.25	79.50	78.75	80.25	4,181,076	331,697,625	79.333	17.80	17.75	17.80	17.64	17.97	18,669,042	17.767	-0.62%
1996-04-19	0	80.00	80.00	80.25	80.00	81.50	1,476,003	119,005,347	80.627	17.92	17.92	17.97	17.92	18.25	6,590,543	18.057	-2.14%
1996-04-18	0	81.75	81.50	81.75	80.00	81.75	2,340,586	189,893,456	81.131	18.31	18.25	18.31	17.92	18.31	10,451,018	18.170	1.24%
1996-04-17	0	80.75	80.75	81.00	80.00	81.00	2,688,452	216,788,768	80.637	18.08	18.08	18.14	17.92	18.14	12,004,284	18.059	0.94%
1996-04-16	0	80.00	79.75	80.00	79.50	80.00	2,918,604	232,941,738	79.813	17.92	17.86	17.92	17.80	17.92	13,031,942	17.875	1.27%
1996-04-15	0	79.00	79.00	79.25	79.00	79.75	1,541,292	122,205,075	79.287	17.69	17.69	17.75	17.69	17.86	6,882,067	17.757	-0.32%
1996-04-12	0	79.25	79.00	79.25	79.00	79.50	2,097,136	165,796,430	79.059	17.75	17.69	17.75	17.69	17.80	9,363,982	17.706	0.63%
1996-04-11	0	78.75	78.75	79.00	78.00	79.00	1,677,812	132,074,413	78.718	17.64	17.64	17.69	17.47	17.69	7,491,646	17.630	-0.94%
1996-04-10	0	79.50	79.50	79.75	78.25	79.75	2,484,872	196,495,785	79.077	17.80	17.80	17.86	17.52	17.86	11,095,273	17.710	0.95%
1996-04-09	0	78.75	78.50	79.00	76.75	79.00	1,714,260	133,313,675	77.767	17.64	17.58	17.69	17.19	17.69	7,654,391	17.417	0.64%
1996-04-03	0	78.25	78.25	78.50	78.00	78.75	1,029,333	80,723,127	78.423	17.52	17.52	17.58	17.47	17.64	4,596,104	17.563	0.32%
1996-04-02	0	78.00	77.75	78.00	77.50	78.25	2,451,459	190,194,570	77.584	17.47	17.41	17.47	17.36	17.52	10,946,080	17.376	1.30%
1996-04-01	0	77.00	77.00	77.25	76.25	77.50	1,668,756	128,511,253	77.010	17.24	17.24	17.30	17.08	17.36	7,451,210	17.247	0.39%
1996-03-29	0	79.00	79.00	79.50	78.75	80.00	1,745,197	138,606,578	79.422	17.18	17.18	17.29	17.12	17.39	8,026,203	17.269	-0.63%
1996-03-28	0	79.50	79.25	79.50	79.00	79.75	1,151,765	91,452,314	79.402	17.29	17.23	17.29	17.18	17.34	5,296,995	17.265	0.00%
1996-03-27	0	79.50	79.25	79.50	78.00	79.50	1,820,638	143,593,313	78.870	17.29	17.23	17.29	16.96	17.29	8,373,158	17.149	1.60%
1996-03-26	0	78.25	78.00	78.25	77.50	80.25	2,531,392	200,161,738	79.072	17.01	16.96	17.01	16.85	17.45	11,641,933	17.193	-1.57%
1996-03-25	0	79.50	79.25	79.50	78.75	80.25	2,943,057	234,155,056	79.562	17.29	17.23	17.29	17.12	17.45	13,535,191	17.300	0.32%
1996-03-22	0	79.25	78.75	79.25	78.50	79.50	1,714,890	135,700,282	79.131	17.23	17.12	17.23	17.07	17.29	7,886,821	17.206	-0.94%
1996-03-21	0	80.00	79.75	80.00	77.50	80.00	2,958,064	235,113,123	79.482	17.39	17.34	17.39	16.85	17.39	13,604,208	17.282	1.91%
1996-03-20	0	78.50	78.25	78.50	78.00	79.25	2,180,156	171,610,284	78.715	17.07	17.01	17.07	16.96	17.23	10,026,590	17.116	-0.63%
1996-03-19	0	79.00	79.00	79.25	76.75	79.25	2,839,047	221,501,488	78.020	17.18	17.18	17.23	16.69	17.23	13,056,846	16.964	3.61%
1996-03-18	0	76.25	76.00	76.25	74.25	76.50	2,331,832	176,819,230	75.828	16.58	16.53	16.58	16.14	16.63	10,724,152	16.488	1.67%
1996-03-15	0	75.00	75.00	75.25	74.50	75.50	2,401,419	180,425,294	75.133	16.31	16.31	16.36	16.20	16.42	11,044,184	16.337	1.01%
1996-03-14	0	74.25	74.25	74.50	72.50	74.75	1,690,222	124,035,464	73.384	16.14	16.14	16.20	15.76	16.25	7,773,372	15.956	3.13%
1996-03-13	0	72.00	71.75	72.00	71.25	72.50	2,538,204	183,102,914	72.139	15.66	15.60	15.66	15.49	15.76	11,673,262	15.686	-2.04%
1996-03-12	0	73.50	73.50	73.75	73.50	74.75	3,511,999	260,020,199	74.038	15.98	15.98	16.04	15.98	16.25	16,151,769	16.099	1.03%
1996-03-11	0	72.75	72.50	72.75	71.50	74.00	5,114,346	371,299,910	72.600	15.82	15.76	15.82	15.55	16.09	23,521,001	15.786	-4.59%
1996-03-08	0	76.25	76.50	76.75	76.00	77.00	1,209,905	92,525,346	76.473	16.58	16.63	16.69	16.53	16.74	5,564,382	16.628	-0.33%
1996-03-07	0	76.50	76.25	76.50	76.25	78.25	1,425,552	109,842,020	77.052	16.63	16.58	16.63	16.58	17.01	6,556,148	16.754	-2.24%
1996-03-06	0	78.25	78.00	78.50	78.00	79.50	1,985,240	155,838,240	78.498	17.01	16.96	17.07	16.96	17.29	9,130,167	17.068	-1.57%
1996-03-05	0	79.50	79.50	79.75	77.75	79.75	2,896,752	228,013,439	78.713	17.29	17.29	17.34	16.91	17.34	13,322,233	17.115	2.25%
1996-03-04	0	77.75	77.25	77.50	77.25	78.00	1,228,660	95,278,595	77.547	16.91	16.80	16.85	16.80	16.96	5,650,637	16.862	0.32%
1996-03-01	0	77.50	77.25	77.50	75.75	77.75	3,112,425	239,984,051	77.105	16.85	16.80	16.85	16.47	16.91	14,314,118	16.766	1.97%
1996-02-29	0	76.00	75.75	76.00	75.00	77.25	1,948,791	147,714,337	75.798	16.53	16.47	16.53	16.31	16.80	8,962,537	16.481	-1.62%
1996-02-28	0	77.25	77.00	77.25	75.00	77.50	4,522,183	344,532,497	76.187	16.80	16.74	16.80	16.31	16.85	20,797,629	16.566	3.34%
1996-02-27	0	74.75	74.50	74.75	72.00	75.25	4,186,520	311,230,086	74.341	16.25	16.20	16.25	15.66	16.36	19,253,907	16.165	3.46%
1996-02-26	0	72.25	72.00	72.25	71.75	73.25	1,151,012	83,333,706	72.400	15.71	15.66	15.71	15.60	15.93	5,293,532	15.743	-2.03%
1996-02-23	0	73.75	73.50	74.00	73.25	74.50	1,621,907	119,789,362	73.857	16.04	15.98	16.09	15.93	16.20	7,459,190	16.059	-0.34%
1996-02-22	0	74.00	74.25	74.50	73.75	75.00	1,651,494	123,097,913	74.537	16.09	16.14	16.20	16.04	16.31	7,595,261	16.207	-1.33%
1996-02-16	0	75.00	74.75	75.00	74.75	75.25	1,862,572	139,603,429	74.952	16.31	16.25	16.31	16.25	16.36	8,566,014	16.297	0.00%
1996-02-15	0	75.00	74.75	75.00	74.25	75.00	1,848,910	138,413,377	74.862	16.31	16.25	16.31	16.14	16.31	8,503,182	16.278	0.67%
1996-02-14	0	74.50	74.25	74.50	73.75	74.50	1,709,112	126,905,549	74.252	16.20	16.14	16.20	16.04	16.20	7,860,248	16.145	0.68%
1996-02-13	0	74.00	74.00	74.25	73.75	74.50	2,275,228	168,740,843	74.164	16.09	16.09	16.14	16.04	16.20	10,463,829	16.126	-0.34%
1996-02-12	0	74.25	74.00	74.25	73.50	74.50	1,033,936	76,692,000	74.175	16.14	16.09	16.14	15.98	16.20	4,755,097	16.128	0.34%
1996-02-09	0	74.00	73.75	74.25	73.75	74.75	1,379,041	102,454,697	74.294	16.09	16.04	16.14	16.04	16.25	6,342,243	16.154	0.00%
1996-02-08	0	74.00	73.75	74.00	73.25	74.00	1,875,619	138,404,547	73.791	16.09	16.04	16.09	15.93	16.09	8,626,017	16.045	0.68%
1996-02-07	0	73.50	73.25	73.75	73.00	74.00	1,590,550	116,874,505	73.481	15.98	15.93	16.04	15.87	16.09	7,314,978	15.977	0.68%
1996-02-06	0	73.00	72.75	73.00	71.75	73.75	1,445,610	104,997,019	72.632	15.87	15.82	15.87	15.60	16.04	6,648,395	15.793	1.39%
1996-02-05	0	72.00	72.00	72.50	72.00	74.00	1,914,441	139,264,533	72.744	15.66	15.66	15.76	15.66	16.09	8,804,561	15.817	-2.37%
1996-02-02	0	73.75	73.75	74.00	73.75	74.75	1,755,959	130,318,519	74.215	16.04	16.04	16.09	16.04	16.25	8,075,698	16.137	-1.01%
1996-02-01	0	74.50	74.50	74.75	74.00	75.00	2,312,075	171,985,280	74.386	16.20	16.20	16.25	16.09	16.31	10,633,289	16.174	-0.33%
1996-01-31	0	74.75	74.50	75.00	74.25	75.00	2,667,661	199,179,067	74.664	16.25	16.20	16.31	16.14	16.31	12,268,638	16.235	1.01%
1996-01-30	0	74.00	73.75	74.00	72.75	74.00	1,532,927	112,643,896	73.483	16.09	16.04	16.09	15.82	16.09	7,049,968	15.978	1.02%
1996-01-29	0	73.25	73.00	73.25	72.75	73.75	872,138	63,848,440	73.209	15.93	15.87	15.93	15.82	16.04	4,010,984	15.918	-0.68%
1996-01-26	0	73.75	73.75	74.00	73.25	74.50	1,118,397	82,416,789	73.692	16.04	16.04	16.09	15.93	16.20	5,143,535	16.023	0.00%
1996-01-25	0	73.75	73.75	74.00	73.75	74.25	2,589,370	191,613,228	74.000	16.04	16.04	16.09	16.04	16.14	11,908,575	16.090	0.34%
1996-01-24	0	73.50	73.25	73.50	73.00	73.50	1,690,802	123,924,189	73.293	15.98	15.93	15.98	15.87	15.98	7,776,039	15.937	0.00%
1996-01-23	0	73.50	73.25	73.50	73.00	74.00	2,025,513	148,453,697	73.292	15.98	15.93	15.98	15.87	16.09	9,315,383	15.936	-0.34%
1996-01-22	0	73.75	73.75	74.00	71.75	74.00	4,559,498	332,056,167	72.827	16.04	16.04	16.09	15.60	16.09	20,969,242	15.835	3.15%
1996-01-19	0	71.50	71.25	71.50	70.00	71.50	2,937,000	207,982,759	70.815	15.55	15.49	15.55	15.22	15.55	13,507,334	15.398	2.88%
1996-01-18	0	69.50	69.50	69.75	69.25	70.50	1,218,579	85,153,339	69.879	15.11	15.11	15.17	15.06	15.33	5,604,274	15.194	-1.07%
1996-01-17	0	70.25	70.00	70.25	70.00	71.50	1,712,636	121,085,717	70.701	15.27	15.22	15.27	15.22	15.55	7,876,455	15.373	-0.71%
1996-01-16	0	70.75	70.75	71.00	69.50	71.00	2,181,556	153,150,070	70.202	15.38	15.38	15.44	15.11	15.44	10,033,029	15.265	1.43%
1996-01-15	0	69.75	69.75	70.00	69.50	70.00	1,226,928	85,498,740	69.685	15.17	15.17	15.22	15.11	15.22	5,642,672	15.152	0.36%
1996-01-12	0	69.50	69.50	69.75	69.00	70.25	2,279,166	159,232,393	69.864	15.11	15.11	15.17	15.00	15.27	10,481,940	15.191	1.09%
1996-01-11	0	68.75	68.75	69.00	67.00	69.00	1,454,023	99,364,776	68.338	14.95	14.95	15.00	14.57	15.00	6,687,087	14.859	0.73%
1996-01-10	0	68.25	68.00	68.25	68.25	69.75	1,643,015	113,243,149	68.924	14.84	14.79	14.84	14.84	15.17	7,556,266	14.987	-2.15%
1996-01-09	0	69.75	69.50	70.00	69.25	70.25	1,355,569	94,471,242	69.691	15.17	15.11	15.22	15.06	15.27	6,234,295	15.153	0.00%
1996-01-08	0	69.75	69.75	70.00	69.75	70.50	1,924,097	135,133,372	70.232	15.17	15.17	15.22	15.17	15.33	8,848,969	15.271	-0.36%
1996-01-05	0	70.00	69.75	70.25	69.25	70.50	2,154,035	150,599,052	69.915	15.22	15.17	15.27	15.06	15.33	9,906,459	15.202	-0.36%
1996-01-04	0	70.25	70.25	70.50	70.00	71.00	2,987,401	210,505,975	70.465	15.27	15.27	15.33	15.22	15.44	13,739,130	15.322	0.72%
1996-01-03	0	69.75	69.75	70.00	69.25	70.00	2,659,471	185,483,518	69.745	15.17	15.17	15.22	15.06	15.22	12,230,972	15.165	0.72%
1996-01-02	0	69.25	69.00	69.25	69.00	70.00	1,669,611	116,007,612	69.482	15.06	15.00	15.06	15.00	15.22	7,678,582	15.108	0.00%
1995-12-29	0	69.25	69.00	69.25	68.50	69.25	1,117,762	77,018,618	68.904	15.06	15.00	15.06	14.89	15.06	5,140,615	14.982	0.36%
1995-12-28	0	69.00	68.75	69.00	67.00	69.00	1,874,083	128,027,318	68.315	15.00	14.95	15.00	14.57	15.00	8,618,953	14.854	0.36%
1995-12-27	0	68.75	68.50	69.00	68.25	69.25	739,841	50,866,386	68.753	14.95	14.89	15.00	14.84	15.06	3,402,547	14.950	0.00%
1995-12-22	0	68.75	68.75	69.00	68.75	69.00	1,439,621	99,212,989	68.916	14.95	14.95	15.00	14.95	15.00	6,620,852	14.985	0.00%
1995-12-21	0	68.75	68.75	69.00	68.50	69.00	2,334,676	160,746,685	68.852	14.95	14.95	15.00	14.89	15.00	10,737,232	14.971	-0.36%
1995-12-20	0	69.00	68.75	69.00	68.00	69.00	1,646,920	112,628,860	68.388	15.00	14.95	15.00	14.79	15.00	7,574,225	14.870	2.22%
1995-12-19	0	67.50	67.50	67.75	67.00	67.75	1,647,563	111,216,645	67.504	14.68	14.68	14.73	14.57	14.73	7,577,182	14.678	-1.10%
1995-12-18	0	68.25	68.25	68.50	68.00	68.50	603,045	41,158,933	68.252	14.84	14.84	14.89	14.79	14.89	2,773,419	14.841	-0.73%
1995-12-15	0	68.75	68.50	68.75	68.25	69.00	777,567	53,313,618	68.565	14.95	14.89	14.95	14.84	15.00	3,576,050	14.909	-0.36%
1995-12-14	0	69.00	68.75	69.00	68.50	69.00	837,125	57,639,659	68.854	15.00	14.95	15.00	14.89	15.00	3,849,958	14.972	0.36%
1995-12-13	0	68.75	68.50	68.75	68.50	69.50	976,502	67,411,907	69.034	14.95	14.89	14.95	14.89	15.11	4,490,956	15.011	-0.36%
1995-12-12	0	69.00	68.75	69.00	68.50	69.25	1,668,286	114,975,370	68.918	15.00	14.95	15.00	14.89	15.06	7,672,488	14.985	0.73%
1995-12-11	0	68.50	68.50	68.75	68.25	68.75	1,337,437	91,552,648	68.454	14.89	14.89	14.95	14.84	14.95	6,150,905	14.884	-0.36%
1995-12-08	0	68.75	68.50	68.75	67.75	68.75	1,348,952	92,077,491	68.259	14.95	14.89	14.95	14.73	14.95	6,203,863	14.842	1.10%
1995-12-07	0	68.00	68.00	68.25	67.50	68.50	2,118,019	144,026,268	68.000	14.79	14.79	14.84	14.68	14.89	9,740,821	14.786	-0.73%
1995-12-06	0	68.50	68.25	68.50	67.75	68.75	2,545,996	173,953,665	68.324	14.89	14.84	14.89	14.73	14.95	11,709,097	14.856	0.37%
1995-12-05	0	68.25	68.00	68.25	67.75	69.00	2,940,632	200,788,430	68.281	14.84	14.79	14.84	14.73	15.00	13,524,038	14.847	0.74%
1995-12-04	0	67.75	67.50	67.75	67.50	68.50	2,261,762	153,957,453	68.070	14.73	14.68	14.73	14.68	14.89	10,401,898	14.801	-0.37%
1995-12-01	0	68.00	67.75	68.00	67.50	68.25	3,734,256	253,516,067	67.889	14.79	14.73	14.79	14.68	14.84	17,173,934	14.762	0.74%
1995-11-30	0	67.50	67.50	67.75	66.00	67.75	3,484,009	233,023,971	66.884	14.68	14.68	14.73	14.35	14.73	16,023,042	14.543	2.27%
1995-11-29	0	66.00	66.00	66.25	65.00	66.25	1,321,781	86,830,266	65.692	14.35	14.35	14.41	14.13	14.41	6,078,903	14.284	0.00%
1995-11-28	0	66.00	65.75	66.00	65.25	66.00	1,632,774	107,276,570	65.702	14.35	14.30	14.35	14.19	14.35	7,509,167	14.286	1.54%
1995-11-27	0	65.00	64.50	65.00	64.50	65.00	587,863	38,098,744	64.809	14.13	14.02	14.13	14.02	14.13	2,703,596	14.092	0.39%
1995-11-24	0	64.75	64.50	64.75	64.50	65.00	932,595	60,424,123	64.791	14.08	14.02	14.08	14.02	14.13	4,289,027	14.088	-0.38%
1995-11-23	0	65.00	64.75	65.00	64.50	65.25	1,352,308	87,711,228	64.860	14.13	14.08	14.13	14.02	14.19	6,219,297	14.103	0.00%
1995-11-22	0	65.00	64.50	65.25	64.50	65.50	2,908,555	189,347,095	65.100	14.13	14.02	14.19	14.02	14.24	13,376,515	14.155	1.17%
1995-11-21	0	64.25	64.25	64.75	63.50	64.75	1,587,606	101,998,478	64.247	13.97	13.97	14.08	13.81	14.08	7,301,439	13.970	0.78%
1995-11-20	0	63.75	64.00	64.25	62.75	64.00	1,434,403	90,770,711	63.281	13.86	13.92	13.97	13.64	13.92	6,596,854	13.760	1.59%
1995-11-17	0	62.75	62.75	63.00	62.50	63.75	1,321,534	83,265,766	63.007	13.64	13.64	13.70	13.59	13.86	6,077,767	13.700	-1.18%
1995-11-16	0	63.50	63.50	63.75	63.50	65.25	1,157,862	74,248,638	64.126	13.81	13.81	13.86	13.81	14.19	5,325,035	13.943	-1.17%
1995-11-15	0	64.25	64.00	64.25	63.75	64.50	783,618	50,203,842	64.067	13.97	13.92	13.97	13.86	14.02	3,603,878	13.931	0.39%
1995-11-14	0	64.00	64.00	64.50	63.25	64.50	1,126,237	71,725,841	63.686	13.92	13.92	14.02	13.75	14.02	5,179,591	13.848	0.79%
1995-11-13	0	63.50	63.25	63.75	63.25	64.75	1,366,507	87,130,641	63.762	13.81	13.75	13.86	13.75	14.08	6,284,599	13.864	-0.78%
1995-11-10	0	64.00	63.75	64.00	63.00	64.25	1,294,188	82,618,866	63.838	13.92	13.86	13.92	13.70	13.97	5,952,002	13.881	0.00%
1995-11-09	0	64.00	63.75	64.00	63.75	65.25	2,384,226	154,240,311	64.692	13.92	13.86	13.92	13.86	14.19	10,965,113	14.066	-0.39%
1995-11-08	0	64.25	64.25	64.50	64.25	65.50	1,386,258	89,446,378	64.524	13.97	13.97	14.02	13.97	14.24	6,375,434	14.030	-1.53%
1995-11-07	0	65.25	65.25	65.50	64.50	65.25	943,957	61,369,564	65.013	14.19	14.19	14.24	14.02	14.19	4,341,281	14.136	1.16%
1995-11-06	0	64.50	64.25	65.00	64.50	66.75	2,410,158	159,238,955	66.070	14.02	13.97	14.13	14.02	14.51	11,084,375	14.366	-1.90%
1995-11-03	0	65.75	65.75	66.00	65.25	66.00	2,117,643	138,935,835	65.609	14.30	14.30	14.35	14.19	14.35	9,739,092	14.266	1.15%
1995-11-02	0	65.00	65.00	65.25	64.50	65.25	1,430,568	92,821,455	64.884	14.13	14.13	14.19	14.02	14.19	6,579,217	14.108	0.39%
1995-10-31	0	64.75	64.50	64.75	64.00	65.00	1,239,335	79,935,915	64.499	14.08	14.02	14.08	13.92	14.13	5,699,732	14.025	1.17%
1995-10-30	0	64.00	64.00	64.25	64.00	64.75	1,464,497	94,248,236	64.355	13.92	13.92	13.97	13.92	14.08	6,735,257	13.993	0.00%
1995-10-27	0	64.00	64.00	64.25	63.75	64.50	1,779,619	114,037,944	64.080	13.92	13.92	13.97	13.86	14.02	8,184,511	13.933	-0.78%
1995-10-26	0	64.50	64.50	64.75	64.25	64.75	685,631	44,225,642	64.504	14.02	14.02	14.08	13.97	14.08	3,153,234	14.025	-0.39%
1995-10-25	0	64.75	64.50	64.75	64.25	64.75	713,629	46,059,438	64.543	14.08	14.02	14.08	13.97	14.08	3,281,997	14.034	1.17%
1995-10-24	0	64.00	64.00	64.25	63.75	64.50	1,158,329	74,339,204	64.178	13.92	13.92	13.97	13.86	14.02	5,327,183	13.955	-1.16%
1995-10-23	0	64.75	64.50	64.75	64.00	65.00	1,733,309	111,863,370	64.537	14.08	14.02	14.08	13.92	14.13	7,971,530	14.033	-0.38%
1995-10-20	0	65.00	64.75	65.00	64.75	66.50	4,534,265	298,516,803	65.836	14.13	14.08	14.13	14.08	14.46	20,853,195	14.315	-0.76%
1995-10-19	0	65.50	65.25	65.50	64.00	65.50	3,918,289	254,831,561	65.036	14.24	14.19	14.24	13.92	14.24	18,020,306	14.141	1.55%
1995-10-18	0	64.50	64.25	64.50	64.00	64.75	2,277,385	146,900,392	64.504	14.02	13.97	14.02	13.92	14.08	10,473,749	14.026	0.00%
1995-10-17	0	64.50	64.25	64.50	63.75	64.50	1,212,748	77,919,164	64.250	14.02	13.97	14.02	13.86	14.02	5,577,457	13.970	0.39%
1995-10-16	0	64.25	64.00	64.25	64.00	65.00	2,836,053	183,133,945	64.574	13.97	13.92	13.97	13.92	14.13	13,043,077	14.041	0.78%
1995-10-13	0	63.75	63.50	63.75	63.00	64.00	3,043,070	192,042,236	63.108	13.86	13.81	13.86	13.70	13.92	13,995,153	13.722	1.59%
1995-10-12	0	62.75	62.50	62.75	62.50	63.00	590,054	37,082,067	62.845	13.64	13.59	13.64	13.59	13.70	2,713,673	13.665	0.80%
1995-10-11	0	62.25	62.25	62.50	62.00	63.25	2,116,792	132,749,106	62.712	13.54	13.54	13.59	13.48	13.75	9,735,178	13.636	-1.58%
1995-10-10	0	63.25	63.00	63.25	63.00	63.75	938,993	59,466,371	63.330	13.75	13.70	13.75	13.70	13.86	4,318,452	13.770	-1.56%
1995-10-09	0	64.25	63.75	64.00	63.50	64.25	833,067	53,347,809	64.038	13.97	13.86	13.92	13.81	13.97	3,831,295	13.924	0.39%
1995-10-06	0	64.00	63.75	64.00	63.75	64.75	759,424	48,673,513	64.093	13.92	13.86	13.92	13.86	14.08	3,492,609	13.936	-0.78%
1995-10-05	0	64.50	64.25	64.50	63.75	65.00	1,432,408	92,251,374	64.403	14.02	13.97	14.02	13.86	14.13	6,587,679	14.004	-0.39%
1995-10-04	0	64.75	64.50	64.75	64.00	65.00	2,888,358	186,575,067	64.596	14.08	14.02	14.08	13.92	14.13	13,283,629	14.045	1.17%
1995-10-03	0	64.00	64.00	64.25	63.50	64.25	811,223	51,886,637	63.961	13.92	13.92	13.97	13.81	13.97	3,730,834	13.908	0.00%
1995-10-02	0	64.00	63.75	64.00	63.50	64.25	1,443,909	92,277,254	63.908	13.92	13.86	13.92	13.81	13.97	6,640,573	13.896	0.39%
1995-09-29	0	63.75	63.50	63.75	62.50	63.75	1,665,997	105,234,930	63.166	13.86	13.81	13.86	13.59	13.86	7,661,961	13.735	0.00%
1995-09-28	0	63.75	63.50	63.75	63.75	64.25	1,145,564	73,257,002	63.948	13.86	13.81	13.86	13.86	13.97	5,268,477	13.905	-0.78%
1995-09-27	0	64.25	64.25	64.50	63.50	64.50	811,610	51,977,083	64.042	13.97	13.97	14.02	13.81	14.02	3,732,614	13.925	0.39%
1995-09-26	0	64.00	63.75	64.00	62.75	64.00	823,555	52,244,993	63.438	13.92	13.86	13.92	13.64	13.92	3,787,549	13.794	1.99%
1995-09-25	0	62.75	62.25	62.50	62.50	63.25	711,065	44,710,725	62.879	13.64	13.54	13.59	13.59	13.75	3,270,205	13.672	-0.40%
1995-09-22	0	63.00	63.00	63.25	62.25	63.75	940,441	59,435,385	63.199	13.70	13.70	13.75	13.54	13.86	4,325,111	13.742	-0.40%
1995-09-21	0	63.25	63.25	63.50	63.25	64.50	993,127	63,522,872	63.962	13.75	13.75	13.81	13.75	14.02	4,567,415	13.908	-1.94%
1995-09-20	0	64.50	64.25	64.50	63.75	64.50	1,422,664	91,044,125	63.996	14.02	13.97	14.02	13.86	14.02	6,542,866	13.915	0.39%
1995-09-19	0	64.25	64.25	64.50	63.75	64.50	1,771,740	113,628,781	64.134	13.97	13.97	14.02	13.86	14.02	8,148,275	13.945	-0.39%
1995-09-18	0	64.50	64.50	64.75	63.75	65.50	2,154,442	139,224,346	64.622	14.02	14.02	14.08	13.86	14.24	9,908,331	14.051	-0.77%
1995-09-15	0	65.00	64.75	65.00	64.50	65.50	1,601,685	103,887,023	64.861	14.13	14.08	14.13	14.02	14.24	7,366,188	14.103	0.00%
1995-09-14	0	65.00	64.75	65.00	64.75	65.50	2,096,986	136,186,375	64.944	14.13	14.08	14.13	14.08	14.24	9,644,089	14.121	0.39%
1995-09-13	0	64.75	64.50	64.75	64.25	65.25	2,790,975	180,914,828	64.821	14.08	14.02	14.08	13.97	14.19	12,835,762	14.095	0.39%
1995-09-12	0	64.50	64.50	64.75	64.00	65.00	1,278,309	82,507,681	64.544	14.02	14.02	14.08	13.92	14.13	5,878,974	14.034	0.39%
1995-09-11	0	64.25	64.00	64.25	63.75	64.50	1,561,105	100,366,641	64.292	13.97	13.92	13.97	13.86	14.02	7,179,560	13.979	0.39%
1995-09-08	0	64.00	64.00	64.25	63.25	64.00	1,632,868	104,102,488	63.754	13.92	13.92	13.97	13.75	13.92	7,509,600	13.863	1.19%
1995-09-07	0	63.25	63.25	63.75	62.75	64.00	1,397,598	88,569,569	63.373	13.75	13.75	13.86	13.64	13.92	6,427,587	13.780	0.40%
1995-09-06	0	63.00	62.75	63.00	62.50	63.75	914,499	57,841,358	63.249	13.70	13.64	13.70	13.59	13.86	4,205,803	13.753	-0.24%
1995-09-05	0	63.75	63.50	63.75	63.00	64.00	788,495	49,977,292	63.383	13.73	13.68	13.73	13.57	13.79	3,660,762	13.652	0.39%
1995-09-04	0	63.50	63.50	63.75	63.50	63.75	873,165	55,452,431	63.507	13.68	13.68	13.73	13.68	13.73	4,053,861	13.679	0.79%
1995-09-01	0	63.00	63.00	63.25	62.75	63.25	470,637	29,619,555	62.935	13.57	13.57	13.62	13.52	13.62	2,185,036	13.556	0.00%
1995-08-31	0	63.00	63.00	63.25	62.75	63.25	579,551	36,427,080	62.854	13.57	13.57	13.62	13.52	13.62	2,690,693	13.538	-0.40%
1995-08-30	0	63.25	63.00	63.25	63.00	63.50	762,284	48,179,759	63.204	13.62	13.57	13.62	13.57	13.68	3,539,072	13.614	0.40%
1995-08-29	0	63.00	63.00	63.25	62.50	63.50	1,360,039	85,641,527	62.970	13.57	13.57	13.62	13.46	13.68	6,314,281	13.563	0.80%
1995-08-25	0	62.50	62.25	62.50	62.25	62.50	610,807	38,119,344	62.408	13.46	13.41	13.46	13.41	13.46	2,835,806	13.442	0.40%
1995-08-24	0	62.25	62.25	62.50	61.50	62.50	1,135,959	70,513,223	62.074	13.41	13.41	13.46	13.25	13.46	5,273,940	13.370	-0.40%
1995-08-23	0	62.50	62.25	62.50	61.25	62.50	1,800,430	111,797,828	62.095	13.46	13.41	13.46	13.19	13.46	8,358,893	13.375	2.04%
1995-08-22	0	61.25	61.00	61.25	61.00	61.50	710,578	43,471,427	61.178	13.19	13.14	13.19	13.14	13.25	3,299,015	13.177	0.41%
1995-08-21	0	61.00	61.00	61.25	60.25	61.25	1,440,734	87,386,320	60.654	13.14	13.14	13.19	12.98	13.19	6,688,925	13.064	0.00%
1995-08-18	0	61.00	61.00	61.25	60.25	61.00	1,537,923	93,269,693	60.647	13.14	13.14	13.19	12.98	13.14	7,140,147	13.063	0.41%
1995-08-17	0	60.75	60.50	60.75	60.50	61.25	2,288,498	139,298,480	60.869	13.09	13.03	13.09	13.03	13.19	10,624,856	13.111	-0.41%
1995-08-16	0	61.00	61.00	61.25	60.25	62.00	2,368,935	145,267,786	61.322	13.14	13.14	13.19	12.98	13.35	10,998,303	13.208	0.00%
1995-08-15	0	61.00	60.75	61.00	60.25	63.75	4,429,779	271,034,948	61.185	13.14	13.09	13.14	12.98	13.73	20,566,226	13.179	-4.31%
1995-08-14	0	63.75	63.75	64.00	62.75	64.25	2,135,278	135,831,898	63.613	13.73	13.73	13.79	13.52	13.84	9,913,499	13.702	-0.78%
1995-08-11	0	64.25	64.00	64.25	63.00	64.50	4,679,269	298,360,266	63.762	13.84	13.79	13.84	13.57	13.89	21,724,538	13.734	0.00%
1995-08-10	0	64.25	64.25	64.50	64.25	65.75	3,702,462	240,128,259	64.856	13.84	13.84	13.89	13.84	14.16	17,189,496	13.969	-1.91%
1995-08-09	0	65.50	65.50	65.75	64.50	66.00	2,264,989	148,248,921	65.452	14.11	14.11	14.16	13.89	14.22	10,515,711	14.098	0.00%
1995-08-08	0	65.50	65.50	65.75	64.75	65.75	2,961,168	193,422,107	65.320	14.11	14.11	14.16	13.95	14.16	13,747,875	14.069	1.16%
1995-08-07	0	64.75	64.75	65.00	63.75	65.00	1,487,676	95,959,139	64.503	13.95	13.95	14.00	13.73	14.00	6,906,864	13.893	0.39%
1995-08-04	0	64.50	64.50	64.75	64.00	64.75	1,347,489	86,977,773	64.548	13.89	13.89	13.95	13.79	13.95	6,256,015	13.903	0.39%
1995-08-03	0	64.25	64.25	64.50	64.25	64.75	1,839,791	118,639,703	64.485	13.84	13.84	13.89	13.84	13.95	8,541,635	13.890	-0.77%
1995-08-02	0	64.75	64.75	65.00	62.50	65.00	2,413,488	154,308,471	63.936	13.95	13.95	14.00	13.46	14.00	11,205,150	13.771	1.97%
1995-08-01	0	63.50	63.25	63.50	63.25	63.75	841,709	53,380,780	63.420	13.68	13.62	13.68	13.62	13.73	3,907,820	13.660	-0.78%
1995-07-31	0	64.00	63.75	64.25	63.50	64.50	659,976	42,239,747	64.002	13.79	13.73	13.84	13.68	13.89	3,064,084	13.785	0.00%
1995-07-28	0	64.00	63.75	64.00	62.75	64.25	1,960,597	125,245,320	63.881	13.79	13.73	13.79	13.52	13.84	9,102,504	13.759	1.59%
1995-07-27	0	63.00	62.75	63.00	61.75	63.50	869,700	54,175,160	62.292	13.57	13.52	13.57	13.30	13.68	4,037,774	13.417	1.61%
1995-07-26	0	62.00	62.00	62.25	61.75	63.50	818,742	51,191,146	62.524	13.35	13.35	13.41	13.30	13.68	3,801,190	13.467	-1.20%
1995-07-25	0	62.75	62.75	63.00	61.25	63.00	1,258,654	78,447,063	62.326	13.52	13.52	13.57	13.19	13.57	5,843,579	13.424	1.21%
1995-07-24	0	62.00	61.75	62.00	61.25	62.50	1,333,495	82,514,502	61.878	13.35	13.30	13.35	13.19	13.46	6,191,045	13.328	-1.59%
1995-07-21	0	63.00	62.75	63.00	62.00	63.00	1,864,645	116,775,734	62.626	13.57	13.52	13.57	13.35	13.57	8,657,025	13.489	0.40%
1995-07-20	0	62.75	62.50	62.75	60.00	62.75	4,007,208	243,993,504	60.889	13.52	13.46	13.52	12.92	13.52	18,604,347	13.115	0.80%
1995-07-19	0	62.25	62.00	62.25	62.00	63.00	3,284,003	204,882,331	62.388	13.41	13.35	13.41	13.35	13.57	15,246,708	13.438	-2.73%
1995-07-18	0	64.00	64.00	64.25	64.00	65.00	1,321,350	85,248,687	64.516	13.79	13.79	13.84	13.79	14.00	6,134,659	13.896	-0.39%
1995-07-17	0	64.25	64.00	64.25	63.50	64.75	1,671,449	107,109,217	64.082	13.84	13.79	13.84	13.68	13.95	7,760,070	13.803	-0.39%
1995-07-14	0	64.50	64.50	64.75	63.50	65.00	1,695,027	108,581,250	64.059	13.89	13.89	13.95	13.68	14.00	7,869,537	13.798	0.39%
1995-07-13	0	64.25	64.25	64.50	63.50	64.75	3,591,294	230,814,298	64.271	13.84	13.84	13.89	13.68	13.95	16,673,374	13.843	2.39%
1995-07-12	0	62.75	62.75	63.00	62.00	63.00	1,691,672	105,811,865	62.549	13.52	13.52	13.57	13.35	13.57	7,853,960	13.472	-0.40%
1995-07-11	0	63.00	62.75	63.00	62.00	63.25	2,489,690	156,674,928	62.929	13.57	13.52	13.57	13.35	13.62	11,558,935	13.554	0.40%
1995-07-10	0	62.75	62.75	63.00	62.25	63.25	3,300,822	207,356,175	62.820	13.52	13.52	13.57	13.41	13.62	15,324,794	13.531	1.21%
1995-07-07	0	62.00	62.00	62.25	60.75	62.25	5,683,905	350,828,354	61.723	13.35	13.35	13.41	13.09	13.41	26,388,782	13.295	3.33%
1995-07-06	0	60.00	59.50	60.00	59.25	61.00	1,936,331	117,153,403	60.503	12.92	12.82	12.92	12.76	13.14	8,989,844	13.032	-0.41%
1995-07-05	0	60.25	60.25	60.50	59.00	60.50	2,119,089	126,734,043	59.806	12.98	12.98	13.03	12.71	13.03	9,838,338	12.882	2.55%
1995-07-04	0	58.75	58.25	58.75	58.00	59.00	537,226	31,317,924	58.296	12.65	12.55	12.65	12.49	12.71	2,494,190	12.556	0.86%
1995-07-03	0	58.25	58.00	58.25	57.75	59.00	738,013	42,823,446	58.025	12.55	12.49	12.55	12.44	12.71	3,426,388	12.498	-1.27%
1995-06-30	0	59.00	58.75	59.00	58.00	59.25	1,041,800	61,376,843	58.914	12.71	12.65	12.71	12.49	12.76	4,836,786	12.690	0.43%
1995-06-29	0	58.75	58.75	59.00	58.00	58.75	766,059	44,691,064	58.339	12.65	12.65	12.71	12.49	12.65	3,556,598	12.566	1.29%
1995-06-28	0	58.00	57.75	58.00	57.50	58.50	1,536,537	89,072,147	57.969	12.49	12.44	12.49	12.38	12.60	7,133,712	12.486	-0.85%
1995-06-27	0	58.50	58.50	59.00	57.75	59.00	1,594,468	93,247,915	58.482	12.60	12.60	12.71	12.44	12.71	7,402,669	12.597	0.00%
1995-06-26	0	58.50	58.25	58.50	58.00	58.50	542,655	31,523,705	58.092	12.60	12.55	12.60	12.49	12.60	2,519,395	12.512	0.43%
1995-06-23	0	58.25	58.00	58.25	57.75	58.25	1,172,934	68,055,040	58.021	12.55	12.49	12.55	12.44	12.55	5,445,605	12.497	1.75%
1995-06-22	0	57.25	56.75	57.00	56.50	57.25	1,590,736	90,451,833	56.862	12.33	12.22	12.28	12.17	12.33	7,385,343	12.247	0.44%
1995-06-21	0	57.00	57.00	57.25	56.75	57.50	1,239,246	70,891,892	57.206	12.28	12.28	12.33	12.22	12.38	5,753,473	12.322	-0.44%
1995-06-20	0	57.25	57.25	57.50	57.00	58.75	1,942,880	112,395,452	57.850	12.33	12.33	12.38	12.28	12.65	9,020,249	12.460	-1.72%
1995-06-16	0	58.25	58.00	58.25	57.50	58.75	2,359,217	137,307,477	58.200	12.55	12.49	12.55	12.38	12.65	10,953,185	12.536	0.87%
1995-06-15	0	57.75	57.50	57.75	57.50	58.50	637,344	36,946,204	57.969	12.44	12.38	12.44	12.38	12.60	2,959,010	12.486	-1.28%
1995-06-14	0	58.50	58.50	58.75	57.75	58.75	1,972,677	114,892,354	58.242	12.60	12.60	12.65	12.44	12.65	9,158,588	12.545	2.63%
1995-06-13	0	57.00	57.00	57.25	56.75	58.00	911,728	52,453,429	57.532	12.28	12.28	12.33	12.22	12.49	4,232,898	12.392	-0.87%
1995-06-12	0	57.50	57.25	57.50	57.00	58.00	1,938,215	111,015,620	57.277	12.38	12.33	12.38	12.28	12.49	8,998,590	12.337	-1.71%
1995-06-09	0	58.50	58.25	58.50	57.50	58.75	1,563,990	90,645,440	57.958	12.60	12.55	12.60	12.38	12.65	7,261,168	12.484	-0.43%
1995-06-08	0	58.75	58.50	58.75	57.25	59.00	2,443,348	141,438,518	57.887	12.65	12.60	12.65	12.33	12.71	11,343,782	12.468	0.43%
1995-06-07	0	58.50	58.25	58.75	58.50	59.50	2,248,518	132,251,795	58.817	12.60	12.55	12.65	12.60	12.82	10,439,241	12.669	-2.50%
1995-06-06	0	60.00	59.50	60.00	59.25	61.00	1,790,052	107,480,131	60.043	12.92	12.82	12.92	12.76	13.14	8,310,711	12.933	-0.41%
1995-06-05	0	60.25	60.00	60.25	60.00	62.00	2,211,792	134,849,490	60.968	12.98	12.92	12.98	12.92	13.35	10,268,732	13.132	-0.82%
1995-06-01	0	60.75	60.50	60.75	60.75	62.00	4,674,024	285,769,986	61.140	13.09	13.03	13.09	13.09	13.35	21,700,187	13.169	1.25%
1995-05-31	0	60.00	59.75	60.00	58.00	60.50	4,398,809	262,744,822	59.731	12.92	12.87	12.92	12.49	13.03	20,422,441	12.865	3.90%
1995-05-30	0	57.75	57.50	57.75	57.50	59.00	1,466,478	85,385,739	58.225	12.44	12.38	12.44	12.38	12.71	6,808,447	12.541	-1.28%
1995-05-29	0	58.50	58.50	58.75	57.25	58.50	1,563,180	90,736,830	58.046	12.60	12.60	12.65	12.33	12.60	7,257,408	12.503	-0.43%
1995-05-26	0	58.75	58.75	59.00	58.75	60.00	1,893,386	111,787,389	59.041	12.65	12.65	12.71	12.65	12.92	8,790,462	12.717	-1.26%
1995-05-25	0	59.50	59.50	59.75	59.00	60.00	3,833,634	228,628,721	59.638	12.82	12.82	12.87	12.71	12.92	17,798,491	12.845	0.00%
1995-05-24	0	59.50	59.50	59.75	59.00	60.00	5,775,799	343,607,064	59.491	12.82	12.82	12.87	12.71	12.92	26,815,420	12.814	1.28%
1995-05-23	0	58.75	58.75	59.00	57.50	59.25	4,630,405	270,658,064	58.452	12.65	12.65	12.71	12.38	12.76	21,497,676	12.590	3.07%
1995-05-22	0	57.00	56.75	57.00	56.50	57.00	727,515	41,302,700	56.772	12.28	12.22	12.28	12.17	12.28	3,377,649	12.228	0.00%
1995-05-19	0	57.00	57.00	57.25	55.00	57.25	3,003,288	169,094,054	56.303	12.28	12.28	12.33	11.85	12.33	13,943,427	12.127	0.00%
1995-05-18	0	57.00	56.75	57.00	56.25	57.00	1,461,417	82,854,291	56.694	12.28	12.22	12.28	12.12	12.28	6,784,951	12.211	-0.44%
1995-05-17	0	57.25	57.25	57.50	55.75	57.25	2,630,175	148,585,352	56.493	12.33	12.33	12.38	12.01	12.33	12,211,167	12.168	1.78%
1995-05-16	0	56.25	56.25	56.50	56.00	57.25	2,613,322	147,952,150	56.615	12.12	12.12	12.17	12.06	12.33	12,132,924	12.194	0.00%
1995-05-15	0	56.25	56.25	56.50	55.75	57.25	3,463,271	195,522,902	56.456	12.12	12.12	12.17	12.01	12.33	16,078,999	12.160	-0.88%
1995-05-12	0	56.75	56.50	56.75	55.75	57.50	7,370,096	416,873,894	56.563	12.22	12.17	12.22	12.01	12.38	34,217,295	12.183	1.79%
1995-05-11	0	55.75	55.75	56.00	54.75	55.75	5,881,549	324,990,503	55.256	12.01	12.01	12.06	11.79	12.01	27,306,388	11.902	2.29%
1995-05-10	0	54.50	54.25	54.75	52.50	54.75	4,325,216	231,972,094	53.632	11.74	11.68	11.79	11.31	11.79	20,080,769	11.552	3.81%
1995-05-09	0	52.50	52.50	52.75	52.25	53.00	2,797,213	146,960,076	52.538	11.31	11.31	11.36	11.25	11.42	12,986,678	11.316	0.48%
1995-05-08	0	52.25	52.25	52.50	51.00	52.50	1,646,427	85,347,442	51.838	11.25	11.25	11.31	10.98	11.31	7,643,900	11.165	2.45%
1995-05-05	0	51.00	51.00	51.25	50.25	51.25	1,215,886	61,849,886	50.868	10.98	10.98	11.04	10.82	11.04	5,645,019	10.957	-0.49%
1995-05-04	0	51.25	50.75	51.25	51.00	51.50	1,117,135	57,096,617	51.110	11.04	10.93	11.04	10.98	11.09	5,186,546	11.009	0.99%
1995-05-03	0	50.75	50.50	50.75	50.25	51.25	1,413,584	71,735,810	50.747	10.93	10.88	10.93	10.82	11.04	6,562,875	10.931	0.50%
1995-05-02	0	50.50	50.25	50.50	49.90	50.50	2,597,936	130,338,812	50.170	10.88	10.82	10.88	10.75	10.88	12,061,491	10.806	1.00%
1995-05-01	0	50.00	50.00	50.25	50.00	50.50	872,929	43,791,565	50.166	10.77	10.77	10.82	10.77	10.88	4,052,765	10.805	-1.96%
1995-04-28	0	51.00	51.00	51.25	49.90	51.25	1,474,103	74,403,603	50.474	10.98	10.98	11.04	10.75	11.04	6,843,848	10.872	0.00%
1995-04-27	0	51.00	51.00	51.25	49.90	51.75	2,688,058	136,432,844	50.755	10.98	10.98	11.04	10.75	11.15	12,479,902	10.932	2.00%
1995-04-26	0	50.00	49.90	50.00	49.70	51.50	3,294,529	165,649,744	50.280	10.77	10.75	10.77	10.70	11.09	15,295,577	10.830	-3.38%
1995-04-25	0	51.75	51.75	52.00	51.75	52.50	1,407,871	73,270,648	52.044	11.15	11.15	11.20	11.15	11.31	6,536,351	11.210	-1.43%
1995-04-24	0	52.50	52.50	52.75	52.00	53.50	1,889,559	99,684,955	52.756	11.31	11.31	11.36	11.20	11.52	8,772,694	11.363	-0.94%
1995-04-21	0	53.00	52.50	52.75	52.75	53.50	1,522,401	80,743,277	53.037	11.42	11.31	11.36	11.36	11.52	7,068,082	11.424	-0.47%
1995-04-20	0	53.25	53.25	53.50	52.75	53.75	1,696,480	90,598,830	53.404	11.47	11.47	11.52	11.36	11.58	7,876,282	11.503	0.95%
1995-04-19	0	52.75	52.50	52.75	52.25	52.75	1,084,377	56,984,187	52.550	11.36	11.31	11.36	11.25	11.36	5,034,459	11.319	0.48%
1995-04-18	0	52.50	52.50	52.75	52.25	53.25	1,098,529	57,899,618	52.706	11.31	11.31	11.36	11.25	11.47	5,100,163	11.353	0.00%
1995-04-13	0	52.50	52.25	52.50	51.25	53.00	1,428,783	74,545,263	52.174	11.31	11.25	11.31	11.04	11.42	6,633,440	11.238	2.44%
1995-04-12	0	51.25	51.00	51.25	50.50	51.25	776,462	39,481,246	50.848	11.04	10.98	11.04	10.88	11.04	3,604,896	10.952	0.49%
1995-04-11	0	51.00	51.00	51.25	50.25	51.25	1,339,684	67,997,268	50.756	10.98	10.98	11.04	10.82	11.04	6,219,778	10.932	0.49%
1995-04-10	0	50.75	50.75	51.00	50.50	51.50	736,473	37,502,140	50.921	10.93	10.93	10.98	10.88	11.09	3,419,238	10.968	-0.49%
1995-04-07	0	51.00	50.75	51.00	50.00	51.25	937,650	47,517,575	50.677	10.98	10.93	10.98	10.77	11.04	4,353,247	10.915	0.99%
1995-04-06	0	50.50	50.25	50.50	50.50	52.00	1,407,594	72,198,233	51.292	10.88	10.82	10.88	10.88	11.20	6,535,065	11.048	-1.94%
1995-04-04	0	51.50	51.25	51.50	50.75	51.75	1,264,145	64,949,899	51.379	11.09	11.04	11.09	10.93	11.15	5,869,072	11.066	1.98%
1995-04-03	0	50.50	50.50	50.75	50.50	51.00	1,588,033	80,379,678	50.616	10.88	10.88	10.93	10.88	10.98	7,372,793	10.902	-3.64%
1995-03-31	0	54.50	54.25	54.50	54.50	55.50	1,904,995	104,369,020	54.787	11.29	11.24	11.29	11.29	11.50	9,197,054	11.348	-0.46%
1995-03-30	0	54.75	54.50	54.75	54.50	55.25	1,897,694	104,002,040	54.804	11.34	11.29	11.34	11.29	11.44	9,161,805	11.352	-0.45%
1995-03-29	0	55.00	54.75	55.00	54.00	55.25	2,190,993	120,263,127	54.890	11.39	11.34	11.39	11.19	11.44	10,577,813	11.369	-0.90%
1995-03-28	0	55.50	55.25	55.50	54.50	55.75	4,507,238	248,513,759	55.137	11.50	11.44	11.50	11.29	11.55	21,760,325	11.420	0.91%
1995-03-27	0	55.00	54.75	55.00	54.00	55.25	4,934,135	271,086,299	54.941	11.39	11.34	11.39	11.19	11.44	23,821,325	11.380	3.77%
1995-03-24	0	53.00	52.75	53.00	52.25	53.00	1,702,635	89,623,683	52.638	10.98	10.93	10.98	10.82	10.98	8,220,087	10.903	1.44%
1995-03-23	0	52.25	52.00	52.25	51.75	52.25	1,071,437	55,790,293	52.071	10.82	10.77	10.82	10.72	10.82	5,172,750	10.785	-0.48%
1995-03-22	0	52.50	52.25	52.50	51.50	52.50	1,786,797	92,940,090	52.015	10.87	10.82	10.87	10.67	10.87	8,626,410	10.774	0.00%
1995-03-21	0	52.50	52.50	52.75	52.25	53.00	2,351,263	123,638,086	52.584	10.87	10.87	10.93	10.82	10.98	11,351,574	10.892	0.48%
1995-03-20	0	52.25	52.00	52.25	51.00	52.25	2,003,706	103,938,486	51.873	10.82	10.77	10.82	10.56	10.82	9,673,617	10.745	1.46%
1995-03-17	0	51.50	51.25	51.50	49.60	51.75	4,262,740	217,313,107	50.980	10.67	10.62	10.67	10.27	10.72	20,579,922	10.559	5.10%
1995-03-16	0	49.00	49.10	49.20	48.70	49.50	2,657,440	130,559,722	49.130	10.15	10.17	10.19	10.09	10.25	12,829,754	10.176	0.62%
1995-03-15	0	48.70	48.70	48.80	47.80	48.90	3,362,636	163,394,521	48.591	10.09	10.09	10.11	9.901	10.13	16,234,344	10.065	2.74%
1995-03-14	0	47.40	47.50	47.60	47.10	47.50	244,968	11,620,904	47.438	9.818	9.839	9.859	9.756	9.839	1,182,672	9.8260	-0.21%
1995-03-13	0	47.50	47.50	47.60	47.30	47.80	859,169	40,846,877	47.542	9.839	9.839	9.859	9.797	9.901	4,147,950	9.8475	0.85%
1995-03-10	0	47.10	46.90	47.10	46.90	47.90	1,188,135	56,377,876	47.451	9.756	9.714	9.756	9.714	9.922	5,736,152	9.8285	-1.67%
1995-03-09	0	47.90	47.80	47.90	47.10	47.90	1,219,380	57,746,530	47.357	9.922	9.901	9.922	9.756	9.922	5,886,999	9.8092	2.35%
1995-03-08	0	46.80	46.90	47.00	46.30	47.70	1,828,672	85,582,773	46.801	9.694	9.714	9.735	9.590	9.880	8,828,577	9.6938	-1.89%
1995-03-07	0	47.70	47.60	47.70	47.40	47.90	1,604,583	76,555,884	47.711	9.880	9.859	9.880	9.818	9.922	7,746,706	9.8824	0.42%
1995-03-06	0	47.50	47.40	47.50	47.40	48.00	1,578,158	75,116,052	47.597	9.839	9.818	9.839	9.818	9.942	7,619,130	9.8589	-1.45%
1995-03-03	0	48.20	48.10	48.20	47.80	48.20	1,178,750	56,588,604	48.007	9.984	9.963	9.984	9.901	9.984	5,690,843	9.9438	-0.41%
1995-03-02	0	48.40	48.20	48.30	48.30	48.80	2,078,500	100,892,127	48.541	10.03	9.984	10.00	10.00	10.11	10,034,712	10.054	-0.21%
1995-03-01	0	48.50	48.50	48.60	47.90	48.70	4,556,515	220,420,957	48.375	10.05	10.05	10.07	9.922	10.09	21,998,227	10.020	1.04%
1995-02-28	0	48.00	47.90	48.00	46.20	48.20	4,704,494	223,960,803	47.606	9.942	9.922	9.942	9.569	9.984	22,712,649	9.8606	4.58%
1995-02-27	0	45.90	45.80	45.90	45.40	46.00	3,088,670	141,333,851	45.759	9.507	9.487	9.507	9.404	9.528	14,911,674	9.4781	-1.08%
1995-02-24	0	46.40	46.30	46.40	45.90	47.00	3,144,490	145,708,129	46.338	9.611	9.590	9.611	9.507	9.735	15,181,165	9.5980	1.09%
1995-02-23	0	45.90	46.00	46.10	45.40	46.00	1,622,530	74,237,210	45.754	9.507	9.528	9.549	9.404	9.528	7,833,351	9.4771	1.32%
1995-02-22	0	45.30	45.10	45.30	44.60	46.50	1,428,040	65,328,772	45.747	9.383	9.342	9.383	9.238	9.632	6,894,381	9.4757	-1.52%
1995-02-21	0	46.00	45.90	46.00	44.60	46.10	1,668,210	76,303,266	45.740	9.528	9.507	9.528	9.238	9.549	8,053,888	9.4741	2.91%
1995-02-20	0	44.70	44.60	44.70	44.40	45.50	1,893,900	84,928,300	44.843	9.259	9.238	9.259	9.197	9.424	9,143,488	9.2884	-2.61%
1995-02-17	0	45.90	45.90	46.00	45.60	46.60	1,246,972	57,282,370	45.937	9.507	9.507	9.528	9.445	9.652	6,020,209	9.5150	-0.22%
1995-02-16	0	46.00	45.80	46.00	46.00	47.50	2,808,266	131,918,860	46.975	9.528	9.487	9.528	9.528	9.839	13,557,922	9.7300	-0.65%
1995-02-15	0	46.30	46.30	46.40	44.80	46.70	1,817,830	82,984,436	45.650	9.590	9.590	9.611	9.279	9.673	8,776,233	9.4556	3.81%
1995-02-14	0	44.60	44.50	44.60	44.30	45.30	1,363,510	61,098,966	44.810	9.238	9.217	9.238	9.176	9.383	6,582,839	9.2816	-1.76%
1995-02-13	0	45.40	45.40	45.50	45.20	46.10	1,048,900	47,839,518	45.609	9.404	9.404	9.424	9.362	9.549	5,063,945	9.4471	-1.30%
1995-02-10	0	46.00	45.90	46.00	45.80	47.20	2,586,087	119,930,069	46.375	9.528	9.507	9.528	9.487	9.777	12,485,272	9.6057	-1.08%
1995-02-09	0	46.50	46.30	46.40	45.50	46.70	2,756,468	127,825,175	46.373	9.632	9.590	9.611	9.424	9.673	13,307,848	9.6052	1.75%
1995-02-08	0	45.70	45.60	45.70	45.00	45.70	2,981,118	134,954,317	45.270	9.466	9.445	9.466	9.321	9.466	14,392,427	9.3768	0.66%
1995-02-07	0	45.40	45.30	45.60	45.10	47.30	4,268,310	196,547,878	46.048	9.404	9.383	9.445	9.342	9.797	20,606,813	9.5380	1.11%
1995-02-06	0	44.90	44.80	44.90	42.80	45.30	3,028,414	133,801,853	44.182	9.300	9.279	9.300	8.865	9.383	14,620,766	9.1515	4.91%
1995-02-03	0	42.80	42.80	42.90	42.50	43.30	2,218,981	95,427,570	43.005	8.865	8.865	8.886	8.803	8.969	10,712,935	8.9077	0.47%
1995-01-30	0	42.60	42.50	42.60	42.30	42.80	486,530	20,638,288	42.419	8.824	8.803	8.824	8.762	8.865	2,348,900	8.7864	-0.47%
1995-01-27	0	42.80	42.70	42.80	41.90	43.40	2,052,600	87,580,090	42.668	8.865	8.844	8.865	8.679	8.989	9,909,670	8.8378	0.47%
1995-01-26	0	42.60	42.70	42.80	41.70	44.20	2,892,075	123,412,450	42.673	8.824	8.844	8.865	8.637	9.155	13,962,540	8.8388	-2.07%
1995-01-25	0	43.50	43.50	43.60	43.30	44.70	4,174,810	183,442,127	43.940	9.010	9.010	9.031	8.969	9.259	20,155,408	9.1014	0.23%
1995-01-24	0	43.40	43.40	43.50	43.20	44.20	2,457,878	106,917,167	43.500	8.989	8.989	9.010	8.948	9.155	11,866,297	9.0102	-1.14%
1995-01-23	0	43.90	43.80	43.90	43.20	46.60	2,510,135	111,339,037	44.356	9.093	9.072	9.093	8.948	9.652	12,118,586	9.1875	-6.40%
1995-01-20	0	46.90	46.90	47.20	46.30	47.30	1,937,536	90,317,218	46.614	9.714	9.714	9.777	9.590	9.797	9,354,157	9.6553	-2.09%
1995-01-19	0	47.90	47.80	47.90	47.80	49.40	1,131,494	55,277,093	48.853	9.922	9.901	9.922	9.901	10.23	5,462,697	10.119	-3.04%
1995-01-18	0	49.40	49.40	49.50	49.20	49.80	809,556	40,100,696	49.534	10.23	10.23	10.25	10.19	10.32	3,908,425	10.260	-0.60%
1995-01-17	0	49.70	49.60	49.70	49.10	49.90	1,551,466	76,763,085	49.478	10.29	10.27	10.29	10.17	10.34	7,490,264	10.248	0.81%
1995-01-16	0	49.30	49.30	49.40	48.00	49.40	1,821,295	89,210,384	48.982	10.21	10.21	10.23	9.942	10.23	8,792,962	10.146	3.14%
1995-01-13	0	47.80	47.60	47.70	47.40	48.90	3,043,047	145,788,737	47.909	9.901	9.859	9.880	9.818	10.13	14,691,412	9.9234	-2.65%
1995-01-12	0	49.10	49.00	49.10	48.70	49.40	1,951,742	95,824,939	49.097	10.17	10.15	10.17	10.09	10.23	9,422,742	10.170	0.61%
1995-01-11	0	48.80	48.80	49.10	48.60	51.75	4,730,333	239,878,393	50.711	10.11	10.11	10.17	10.07	10.72	22,837,397	10.504	-2.89%
1995-01-10	0	50.25	50.00	50.25	49.50	51.00	4,409,681	219,927,081	49.874	10.41	10.36	10.41	10.25	10.56	21,289,333	10.330	-2.43%
1995-01-09	0	51.50	51.25	51.50	51.25	52.75	1,941,070	100,809,105	51.935	10.67	10.62	10.67	10.62	10.93	9,371,219	10.757	-1.90%
1995-01-06	0	52.50	52.25	52.50	51.50	53.50	2,302,219	120,304,678	52.256	10.87	10.82	10.87	10.67	11.08	11,114,796	10.824	-1.87%
1995-01-05	0	53.50	53.50	53.75	52.75	53.50	1,254,262	66,685,639	53.167	11.08	11.08	11.13	10.93	11.08	6,055,404	11.013	0.00%
1995-01-04	0	53.50	53.50	53.75	52.25	53.75	2,702,008	143,020,018	52.931	11.08	11.08	11.13	10.82	11.13	13,044,923	10.964	1.42%
1995-01-03	0	52.75	52.50	52.75	52.50	55.00	1,684,770	90,069,310	53.461	10.93	10.87	10.93	10.87	11.39	8,133,838	11.073	-4.95%
1994-12-30	0	55.50	55.25	55.50	55.00	55.75	675,256	37,454,680	55.467	11.50	11.44	11.50	11.39	11.55	3,260,043	11.489	0.45%
1994-12-29	0	55.25	55.00	55.25	54.25	55.25	1,449,916	79,543,423	54.861	11.44	11.39	11.44	11.24	11.44	6,999,995	11.363	-0.90%
1994-12-28	0	55.75	55.75	56.00	55.75	57.00	649,606	36,676,124	56.459	11.55	11.55	11.60	11.55	11.81	3,136,208	11.694	-1.33%
1994-12-23	0	56.50	56.25	56.50	56.00	57.50	607,212	34,328,029	56.534	11.70	11.65	11.70	11.60	11.91	2,931,536	11.710	-1.31%
1994-12-22	0	57.25	57.00	57.25	57.00	58.00	1,510,235	86,483,732	57.265	11.86	11.81	11.86	11.81	12.01	7,291,207	11.861	0.00%
1994-12-21	0	57.25	57.00	57.25	56.50	57.75	1,975,520	112,530,140	56.962	11.86	11.81	11.86	11.70	11.96	9,537,539	11.799	0.44%
1994-12-20	0	57.00	57.00	57.25	54.75	57.00	1,439,625	80,811,197	56.134	11.81	11.81	11.86	11.34	11.81	6,950,311	11.627	2.70%
1994-12-19	0	55.50	55.50	55.75	55.50	56.50	968,109	54,191,311	55.976	11.50	11.50	11.55	11.50	11.70	4,673,897	11.594	0.45%
1994-12-16	0	55.25	55.00	55.25	55.00	56.00	1,181,483	65,293,460	55.264	11.44	11.39	11.44	11.39	11.60	5,704,037	11.447	-0.45%
1994-12-15	0	55.50	55.50	55.75	55.25	55.75	1,731,105	96,168,001	55.553	11.50	11.50	11.55	11.44	11.55	8,357,537	11.507	1.83%
1994-12-14	0	54.50	54.50	54.75	53.75	55.00	1,807,620	98,338,339	54.402	11.29	11.29	11.34	11.13	11.39	8,726,941	11.268	0.93%
1994-12-13	0	54.00	54.00	54.25	53.25	54.25	899,347	48,375,817	53.790	11.19	11.19	11.24	11.03	11.24	4,341,924	11.142	1.89%
1994-12-12	0	53.00	52.75	53.00	52.50	54.00	1,192,181	63,426,989	53.202	10.98	10.93	10.98	10.87	11.19	5,755,686	11.020	0.00%
1994-12-09	0	53.00	52.75	53.25	52.50	53.75	3,147,157	167,215,173	53.132	10.98	10.93	11.03	10.87	11.13	15,194,041	11.005	-2.75%
1994-12-08	0	54.50	54.25	54.50	54.25	55.75	1,681,321	92,396,339	54.955	11.29	11.24	11.29	11.24	11.55	8,117,186	11.383	-3.11%
1994-12-07	0	56.25	56.25	56.50	55.75	56.75	1,260,366	71,005,791	56.337	11.65	11.65	11.70	11.55	11.75	6,084,874	11.669	0.00%
1994-12-06	0	56.25	56.00	56.25	55.25	57.00	2,374,433	132,886,066	55.965	11.65	11.60	11.65	11.44	11.81	11,463,436	11.592	-1.75%
1994-12-05	0	57.25	57.00	57.25	56.75	57.75	1,729,905	99,000,893	57.229	11.86	11.81	11.86	11.75	11.96	8,351,743	11.854	1.33%
1994-12-02	0	56.50	56.50	56.75	56.25	57.25	2,703,775	153,423,158	56.744	11.70	11.70	11.75	11.65	11.86	13,053,453	11.753	-3.00%
1994-12-01	0	58.25	58.25	58.50	58.00	58.75	1,728,566	100,927,044	58.388	12.07	12.07	12.12	12.01	12.17	8,345,279	12.094	0.87%
1994-11-30	0	57.75	57.50	58.00	57.00	58.50	3,143,343	181,359,019	57.696	11.96	11.91	12.01	11.81	12.12	15,175,627	11.951	-1.28%
1994-11-29	0	58.50	58.50	58.75	57.75	59.00	3,484,742	203,682,039	58.450	12.12	12.12	12.17	11.96	12.22	16,823,855	12.107	1.30%
1994-11-28	0	57.75	57.50	57.75	57.25	58.00	1,706,654	98,159,420	57.516	11.96	11.91	11.96	11.86	12.01	8,239,491	11.913	0.87%
1994-11-25	0	57.25	57.00	57.25	56.00	57.25	1,887,044	106,944,254	56.673	11.86	11.81	11.86	11.60	11.86	9,110,389	11.739	1.78%
1994-11-24	0	56.25	56.00	56.25	56.00	57.50	3,161,788	179,984,597	56.925	11.65	11.60	11.65	11.60	11.91	15,264,677	11.791	0.00%
1994-11-23	0	56.25	56.00	56.25	52.25	56.25	4,507,328	248,834,185	55.207	11.65	11.60	11.65	10.82	11.65	21,760,759	11.435	-1.32%
1994-11-22	0	57.00	57.00	57.25	56.75	58.25	3,322,611	190,257,624	57.261	11.81	11.81	11.86	11.75	12.07	16,041,108	11.861	-3.80%
1994-11-21	0	59.25	59.00	59.25	58.25	59.25	1,404,211	82,633,481	58.847	12.27	12.22	12.27	12.07	12.27	6,779,337	12.189	0.00%
1994-11-18	0	59.25	59.00	59.25	58.25	59.25	1,982,242	116,327,329	58.685	12.27	12.22	12.27	12.07	12.27	9,569,991	12.155	-0.84%
1994-11-17	0	59.75	59.75	60.00	59.50	60.50	2,500,510	149,923,537	59.957	12.38	12.38	12.43	12.32	12.53	12,072,118	12.419	-0.42%
1994-11-16	0	60.00	59.75	60.00	59.25	60.00	2,473,862	147,572,866	59.653	12.43	12.38	12.43	12.27	12.43	11,943,465	12.356	0.42%
1994-11-15	0	59.75	59.50	59.75	58.25	59.75	3,809,853	226,336,300	59.408	12.38	12.32	12.38	12.07	12.38	18,393,446	12.305	2.58%
1994-11-14	0	58.25	58.25	58.50	57.25	58.50	1,048,670	60,769,028	57.949	12.07	12.07	12.12	11.86	12.12	5,062,834	12.003	0.87%
1994-11-11	0	57.75	57.50	57.75	57.25	57.75	790,647	45,392,241	57.412	11.96	11.91	11.96	11.86	11.96	3,817,135	11.892	0.43%
1994-11-10	0	57.50	57.25	57.50	57.25	58.00	1,122,842	64,780,417	57.693	11.91	11.86	11.91	11.86	12.01	5,420,927	11.950	-0.86%
1994-11-09	0	58.00	57.75	58.00	57.25	58.00	2,033,387	117,363,063	57.718	12.01	11.96	12.01	11.86	12.01	9,816,913	11.955	1.31%
1994-11-08	0	57.25	57.25	57.50	57.00	57.50	906,386	51,930,202	57.294	11.86	11.86	11.91	11.81	11.91	4,375,907	11.867	0.00%
1994-11-07	0	57.25	57.25	57.50	56.75	57.25	3,407,468	193,910,662	56.908	11.86	11.86	11.91	11.75	11.86	16,450,786	11.787	0.00%
1994-11-04	0	57.25	57.25	57.50	56.75	57.50	2,656,323	151,642,980	57.088	11.86	11.86	11.91	11.75	11.91	12,824,362	11.825	1.33%
1994-11-03	0	56.50	56.25	56.75	55.50	56.75	1,480,817	83,551,037	56.422	11.70	11.65	11.75	11.50	11.75	7,149,181	11.687	1.35%
1994-11-02	0	55.75	55.50	55.75	55.25	55.75	768,279	42,696,915	55.575	11.55	11.50	11.55	11.44	11.55	3,709,145	11.511	0.00%
1994-11-01	0	55.75	55.50	55.75	55.50	56.50	1,385,008	77,694,139	56.097	11.55	11.50	11.55	11.50	11.70	6,686,628	11.619	-0.45%
1994-10-31	0	56.00	56.00	56.25	55.50	56.25	2,587,147	144,560,483	55.876	11.60	11.60	11.65	11.50	11.65	12,490,390	11.574	1.36%
1994-10-28	0	55.25	55.00	55.25	54.25	55.25	1,497,739	82,278,339	54.935	11.44	11.39	11.44	11.24	11.44	7,230,878	11.379	0.91%
1994-10-27	0	54.75	54.75	55.00	54.50	55.00	1,419,088	77,815,023	54.835	11.34	11.34	11.39	11.29	11.39	6,851,162	11.358	0.46%
1994-10-26	0	54.50	54.25	54.50	54.00	54.50	770,971	41,922,255	54.376	11.29	11.24	11.29	11.19	11.29	3,722,142	11.263	0.00%
1994-10-25	0	54.50	54.50	54.75	54.25	54.75	1,418,707	77,430,566	54.578	11.29	11.29	11.34	11.24	11.34	6,849,322	11.305	-1.36%
1994-10-24	0	55.25	55.00	55.25	54.00	55.25	1,362,257	74,170,652	54.447	11.44	11.39	11.44	11.19	11.44	6,576,789	11.278	-0.45%
1994-10-21	0	55.50	55.25	55.50	54.50	55.75	2,702,001	149,206,185	55.221	11.50	11.44	11.50	11.29	11.55	13,044,889	11.438	0.45%
1994-10-20	0	55.25	55.25	55.50	53.75	55.50	3,173,711	173,792,893	54.760	11.44	11.44	11.50	11.13	11.50	15,322,240	11.343	3.76%
1994-10-19	0	53.25	53.00	53.25	53.00	53.50	1,286,676	68,674,658	53.374	11.03	10.98	11.03	10.98	11.08	6,211,895	11.055	-0.47%
1994-10-18	0	53.50	53.25	53.50	53.50	53.75	708,000	37,897,800	53.528	11.08	11.03	11.08	11.08	11.13	3,418,127	11.087	-0.47%
1994-10-17	0	53.75	53.50	53.75	53.50	54.25	1,208,539	65,095,512	53.863	11.13	11.08	11.13	11.08	11.24	5,834,660	11.157	0.47%
1994-10-14	0	53.50	53.25	53.50	52.75	55.00	2,096,206	112,226,845	53.538	11.08	11.03	11.08	10.93	11.39	10,120,194	11.089	-0.93%
1994-10-12	0	54.00	53.50	53.75	53.00	54.00	1,978,147	105,960,785	53.566	11.19	11.08	11.13	10.98	11.19	9,550,221	11.095	2.37%
1994-10-11	0	52.75	52.50	52.75	52.50	53.25	1,839,500	97,093,425	52.783	10.93	10.87	10.93	10.87	11.03	8,880,853	10.933	0.00%
1994-10-10	0	52.75	52.50	52.75	52.00	53.25	633,870	33,290,235	52.519	10.93	10.87	10.93	10.77	11.03	3,060,237	10.878	-0.47%
1994-10-07	0	53.00	52.75	53.00	52.50	53.50	1,114,991	58,957,346	52.877	10.98	10.93	10.98	10.87	11.08	5,383,023	10.952	-0.47%
1994-10-06	0	53.25	53.25	53.50	53.00	54.00	576,877	30,884,031	53.537	11.03	11.03	11.08	10.98	11.19	2,785,083	11.089	-0.47%
1994-10-05	0	53.50	53.25	53.50	53.25	53.50	1,337,309	71,402,754	53.393	11.08	11.03	11.08	11.03	11.08	6,456,344	11.059	-1.38%
1994-10-04	0	54.25	54.00	54.25	53.75	54.50	585,524	31,676,523	54.099	11.24	11.19	11.24	11.13	11.29	2,826,829	11.206	0.46%
1994-10-03	0	54.00	54.00	54.25	53.50	54.25	1,257,801	67,656,145	53.789	11.19	11.19	11.24	11.08	11.24	6,072,490	11.141	-0.46%
1994-09-30	0	54.25	54.25	54.50	54.00	54.75	1,227,833	66,593,577	54.237	11.24	11.24	11.29	11.19	11.34	5,927,809	11.234	-1.81%
1994-09-29	0	55.25	55.25	55.50	55.00	56.00	1,375,027	76,236,320	55.444	11.44	11.44	11.50	11.39	11.60	6,638,441	11.484	0.00%
1994-09-28	0	55.25	55.25	55.50	54.75	55.50	1,060,886	58,473,377	55.117	11.44	11.44	11.50	11.34	11.50	5,121,812	11.417	1.38%
1994-09-27	0	54.50	54.25	54.50	54.00	54.75	838,108	45,698,199	54.525	11.29	11.24	11.29	11.19	11.34	4,046,270	11.294	0.46%
1994-09-26	0	54.25	54.25	54.50	54.00	54.75	1,104,232	60,046,469	54.378	11.24	11.24	11.29	11.19	11.34	5,331,080	11.263	-0.46%
1994-09-23	0	54.50	54.50	54.75	54.25	55.00	688,016	37,600,721	54.651	11.29	11.29	11.34	11.24	11.39	3,321,647	11.320	-0.46%
1994-09-22	0	54.75	54.50	55.00	54.25	55.00	1,243,260	67,738,380	54.484	11.34	11.29	11.39	11.24	11.39	6,002,288	11.285	-1.79%
1994-09-20	0	55.75	55.50	55.75	55.00	55.75	544,174	30,193,339	55.485	11.55	11.50	11.55	11.39	11.55	2,627,197	11.493	1.36%
1994-09-19	0	55.00	55.00	55.25	55.00	55.75	537,301	29,713,350	55.301	11.39	11.39	11.44	11.39	11.55	2,594,015	11.455	-1.35%
1994-09-16	0	55.75	55.50	55.75	55.25	56.00	968,769	53,838,155	55.574	11.55	11.50	11.55	11.44	11.60	4,677,083	11.511	1.36%
1994-09-15	0	55.00	55.00	55.25	54.00	55.25	1,829,463	100,265,605	54.806	11.39	11.39	11.44	11.19	11.44	8,832,396	11.352	1.38%
1994-09-14	0	54.25	54.25	54.50	54.25	55.50	1,551,165	85,261,169	54.966	11.24	11.24	11.29	11.24	11.50	7,488,811	11.385	-0.91%
1994-09-13	0	54.75	54.50	54.75	53.25	54.75	2,784,063	150,398,482	54.021	11.34	11.29	11.34	11.03	11.34	13,441,073	11.189	0.92%
1994-09-12	0	54.25	54.00	54.25	53.50	54.75	4,478,732	242,671,999	54.183	11.24	11.19	11.24	11.08	11.34	21,622,702	11.223	-3.13%
1994-09-09	0	56.00	56.00	56.25	55.75	57.75	3,699,998	208,581,397	56.373	11.60	11.60	11.65	11.55	11.96	17,863,081	11.677	-2.18%
1994-09-08	0	57.25	57.00	57.25	57.00	58.50	1,840,528	105,758,988	57.461	11.86	11.81	11.86	11.81	12.12	8,885,816	11.902	-1.29%
1994-09-07	0	58.00	58.00	58.25	57.50	58.50	3,462,671	200,609,302	57.935	12.01	12.01	12.07	11.91	12.12	16,717,299	12.000	1.05%
1994-09-06	0	58.00	57.75	58.00	56.50	58.25	2,229,079	127,486,428	57.192	11.89	11.84	11.89	11.58	11.94	10,874,178	11.724	1.31%
1994-09-05	0	57.25	57.25	57.50	57.00	58.00	1,906,578	110,107,225	57.751	11.74	11.74	11.79	11.68	11.89	9,300,912	11.838	0.88%
1994-09-02	0	56.75	56.50	56.75	56.00	57.00	1,859,911	105,322,639	56.628	11.63	11.58	11.63	11.48	11.68	9,073,256	11.608	0.89%
1994-09-01	0	56.25	56.25	56.50	55.00	56.50	4,547,712	254,703,798	56.007	11.53	11.53	11.58	11.27	11.58	22,185,230	11.481	1.35%
1994-08-31	0	55.50	55.50	55.75	54.75	56.00	2,732,167	151,292,076	55.374	11.38	11.38	11.43	11.22	11.48	13,328,406	11.351	1.37%
1994-08-30	0	54.75	54.50	54.75	53.00	55.00	2,084,295	113,264,334	54.342	11.22	11.17	11.22	10.86	11.27	10,167,874	11.139	4.29%
1994-08-26	0	52.50	52.50	53.00	52.50	53.25	863,548	45,693,919	52.914	10.76	10.76	10.86	10.76	10.92	4,212,670	10.847	-0.47%
1994-08-25	0	52.75	52.75	53.00	52.50	53.25	1,443,125	76,314,369	52.881	10.81	10.81	10.86	10.76	10.92	7,040,037	10.840	2.43%
1994-08-24	0	51.50	51.25	51.50	51.00	51.75	2,208,012	113,360,185	51.340	10.56	10.51	10.56	10.45	10.61	10,771,406	10.524	0.00%
1994-08-23	0	51.50	51.50	51.75	51.50	52.50	1,127,960	58,742,694	52.079	10.56	10.56	10.61	10.56	10.76	5,502,559	10.676	-1.90%
1994-08-22	0	52.50	52.25	52.50	52.25	52.75	1,242,816	65,388,425	52.613	10.76	10.71	10.76	10.71	10.81	6,062,864	10.785	-0.47%
1994-08-19	0	52.75	52.50	52.75	52.25	53.00	1,314,040	69,190,143	52.655	10.81	10.76	10.81	10.71	10.86	6,410,318	10.794	-0.94%
1994-08-18	0	53.25	53.25	53.50	53.25	54.50	862,939	46,438,661	53.815	10.92	10.92	10.97	10.92	11.17	4,209,699	11.031	-1.84%
1994-08-17	0	54.25	54.00	54.25	52.00	55.25	2,922,828	157,800,058	53.989	11.12	11.07	11.12	10.66	11.33	14,258,513	11.067	3.83%
1994-08-16	0	52.25	52.25	52.50	51.75	54.00	2,318,675	122,642,203	52.893	10.71	10.71	10.76	10.61	11.07	11,311,257	10.842	-5.00%
1994-08-15	0	55.00	55.00	55.25	54.50	55.25	609,988	33,512,870	54.940	11.27	11.27	11.33	11.17	11.33	2,975,721	11.262	0.92%
1994-08-12	0	54.50	54.50	54.75	54.50	55.00	997,877	54,504,188	54.620	11.17	11.17	11.22	11.17	11.27	4,867,971	11.196	-0.46%
1994-08-11	0	54.75	54.75	55.00	54.75	55.50	981,215	54,020,049	55.054	11.22	11.22	11.27	11.22	11.38	4,786,688	11.285	-1.35%
1994-08-10	0	55.50	55.25	55.75	54.50	55.75	2,141,235	117,817,055	55.023	11.38	11.33	11.43	11.17	11.43	10,445,646	11.279	1.83%
1994-08-09	0	54.50	54.50	54.75	54.25	55.25	723,250	39,497,221	54.611	11.17	11.17	11.22	11.12	11.33	3,528,251	11.195	-0.91%
1994-08-08	0	55.00	54.75	55.00	55.00	55.25	413,412	22,785,801	55.116	11.27	11.22	11.27	11.27	11.33	2,016,759	11.298	0.46%
1994-08-05	0	54.75	54.75	55.25	54.50	55.25	1,084,704	59,660,905	55.002	11.22	11.22	11.33	11.17	11.33	5,291,542	11.275	-1.35%
1994-08-04	0	55.50	55.50	55.75	54.50	55.75	1,026,628	56,671,696	55.202	11.38	11.38	11.43	11.17	11.43	5,008,228	11.316	1.37%
1994-08-03	0	54.75	54.75	55.00	54.75	56.00	1,318,070	73,051,840	55.423	11.22	11.22	11.27	11.22	11.48	6,429,978	11.361	-1.35%
1994-08-02	0	55.50	55.25	55.50	55.25	56.00	1,327,317	73,629,732	55.473	11.38	11.33	11.38	11.33	11.48	6,475,087	11.371	0.00%
1994-08-01	0	55.50	55.50	55.75	55.25	56.00	2,015,921	112,149,818	55.632	11.38	11.38	11.43	11.33	11.48	9,834,323	11.404	1.37%
1994-07-29	0	54.75	54.75	55.00	54.25	55.50	1,297,871	70,868,560	54.604	11.22	11.22	11.27	11.12	11.38	6,331,440	11.193	0.46%
1994-07-28	0	54.50	54.50	55.00	54.25	55.50	1,690,713	93,013,915	55.015	11.17	11.17	11.27	11.12	11.38	8,247,852	11.277	-0.46%
1994-07-27	0	54.75	54.75	55.00	53.75	55.00	917,697	50,036,868	54.524	11.22	11.22	11.27	11.02	11.27	4,476,827	11.177	1.86%
1994-07-26	0	53.75	53.50	53.75	53.50	54.50	859,525	46,330,087	53.902	11.02	10.97	11.02	10.97	11.17	4,193,045	11.049	0.00%
1994-07-25	0	53.75	53.75	54.00	53.75	54.50	730,977	39,607,573	54.184	11.02	11.02	11.07	11.02	11.17	3,565,945	11.107	-0.46%
1994-07-22	0	54.00	54.00	54.25	53.75	55.00	414,552	22,477,616	54.221	11.07	11.07	11.12	11.02	11.27	2,022,321	11.115	-0.92%
1994-07-21	0	54.50	54.50	54.75	53.75	54.75	1,924,068	104,335,191	54.226	11.17	11.17	11.22	11.02	11.22	9,386,234	11.116	-0.91%
1994-07-20	0	55.00	55.00	55.25	55.00	56.00	2,297,366	127,528,791	55.511	11.27	11.27	11.33	11.27	11.48	11,207,304	11.379	-0.90%
1994-07-19	0	55.50	55.50	55.75	54.50	55.50	3,557,862	196,137,505	55.128	11.38	11.38	11.43	11.17	11.38	17,356,417	11.301	0.00%
1994-07-18	0	55.50	55.50	55.75	54.00	55.75	2,429,164	132,828,782	54.681	11.38	11.38	11.43	11.07	11.43	11,850,258	11.209	1.83%
1994-07-15	0	54.50	54.50	54.75	53.50	55.00	3,276,291	177,142,579	54.068	11.17	11.17	11.22	10.97	11.27	15,982,821	11.083	3.32%
1994-07-14	0	52.75	52.50	52.75	52.50	53.50	1,334,778	70,731,978	52.992	10.81	10.76	10.81	10.76	10.97	6,511,485	10.863	0.00%
1994-07-13	0	52.75	52.75	53.00	52.00	53.25	1,512,788	80,027,428	52.901	10.81	10.81	10.86	10.66	10.92	7,379,876	10.844	1.44%
1994-07-12	0	52.00	51.75	52.00	50.75	52.25	1,440,243	74,496,578	51.725	10.66	10.61	10.66	10.40	10.71	7,025,977	10.603	2.46%
1994-07-11	0	50.75	50.50	50.75	50.00	51.00	936,130	47,418,158	50.653	10.40	10.35	10.40	10.25	10.45	4,566,749	10.383	0.50%
1994-07-08	0	50.50	50.25	50.50	50.00	51.25	2,011,910	101,431,280	50.415	10.35	10.30	10.35	10.25	10.51	9,814,756	10.335	-0.49%
1994-07-07	0	50.75	50.75	51.00	49.60	51.00	2,234,050	112,239,695	50.240	10.40	10.40	10.45	10.17	10.45	10,898,428	10.299	0.50%
1994-07-06	0	50.50	50.50	50.75	50.50	51.75	868,767	44,537,476	51.265	10.35	10.35	10.40	10.35	10.61	4,238,130	10.509	-2.42%
1994-07-05	0	51.75	51.50	51.75	51.00	51.75	1,008,145	52,030,378	51.610	10.61	10.56	10.61	10.45	10.61	4,918,062	10.579	0.49%
1994-07-04	0	51.50	51.50	51.75	51.00	52.00	1,000,880	51,588,280	51.543	10.56	10.56	10.61	10.45	10.66	4,882,621	10.566	-0.48%
1994-07-01	0	51.75	51.50	51.75	50.25	51.75	1,866,834	95,396,633	51.101	10.61	10.56	10.61	10.30	10.61	9,107,028	10.475	1.47%
1994-06-30	0	51.00	50.50	51.50	50.50	53.00	3,650,646	188,834,303	51.726	10.45	10.35	10.56	10.35	10.86	17,809,048	10.603	2.00%
1994-06-29	0	50.00	49.75	51.00	48.50	51.00	3,179,864	156,809,644	49.313	10.25	10.20	10.45	9.942	10.45	15,512,419	10.109	2.04%
1994-06-28	0	49.00	48.75	49.00	48.75	50.50	2,586,043	129,005,613	49.885	10.04	9.993	10.04	9.993	10.35	12,615,565	10.226	-1.01%
1994-06-27	0	49.50	49.25	49.50	49.25	50.50	3,093,592	154,690,406	50.003	10.15	10.10	10.15	10.10	10.35	15,091,556	10.250	-1.98%
1994-06-24	0	50.50	50.50	51.00	50.50	52.50	2,568,145	132,518,120	51.601	10.35	10.35	10.45	10.35	10.76	12,528,253	10.578	-2.88%
1994-06-23	0	52.00	52.00	52.50	52.00	53.00	3,055,050	159,824,151	52.315	10.66	10.66	10.76	10.66	10.86	14,903,535	10.724	-0.95%
1994-06-22	0	52.50	52.00	52.50	51.50	52.50	1,094,565	57,044,458	52.116	10.76	10.66	10.76	10.56	10.76	5,339,647	10.683	0.96%
1994-06-21	0	52.00	52.00	52.50	51.50	52.50	1,265,840	65,858,450	52.027	10.66	10.66	10.76	10.56	10.76	6,175,182	10.665	-1.89%
1994-06-20	0	53.00	52.50	53.00	52.50	54.00	1,289,122	68,066,787	52.801	10.86	10.76	10.86	10.76	11.07	6,288,760	10.824	-2.75%
1994-06-17	0	54.50	54.50	55.00	51.50	55.00	1,899,947	99,962,113	52.613	11.17	11.17	11.27	10.56	11.27	9,268,564	10.785	2.83%
1994-06-16	0	53.00	52.50	53.00	52.50	53.50	512,875	27,150,175	52.937	10.86	10.76	10.86	10.76	10.97	2,501,972	10.852	-0.93%
1994-06-15	0	53.50	53.50	54.00	52.50	54.00	1,677,995	89,838,308	53.539	10.97	10.97	11.07	10.76	11.07	8,185,810	10.975	1.90%
1994-06-10	0	52.50	52.00	52.50	51.50	53.00	1,836,158	95,786,170	52.167	10.76	10.66	10.76	10.56	10.86	8,957,381	10.694	-1.87%
1994-06-09	0	53.50	53.00	53.50	53.00	54.00	1,042,787	55,952,572	53.657	10.97	10.86	10.97	10.86	11.07	5,087,057	10.999	0.00%
1994-06-08	0	53.50	53.00	53.50	52.50	54.00	934,805	49,607,620	53.067	10.97	10.86	10.97	10.76	11.07	4,560,285	10.878	0.00%
1994-06-07	0	53.50	53.00	53.50	52.50	55.00	1,248,504	67,730,228	54.249	10.97	10.86	10.97	10.76	11.27	6,090,612	11.120	-1.83%
1994-06-06	0	54.50	54.00	54.50	54.00	55.00	1,114,195	60,706,204	54.484	11.17	11.07	11.17	11.07	11.27	5,435,408	11.169	0.93%
1994-06-03	0	54.00	53.50	54.00	53.50	54.00	698,932	37,586,260	53.777	11.07	10.97	11.07	10.97	11.07	3,409,619	11.024	0.93%
1994-06-02	0	53.50	53.00	53.50	53.00	55.00	1,141,823	61,636,876	53.981	10.97	10.86	10.97	10.86	11.27	5,570,187	11.065	-2.73%
1994-06-01	0	55.00	54.50	55.00	54.50	56.00	790,754	43,723,876	55.294	11.27	11.17	11.27	11.17	11.48	3,857,557	11.335	-0.90%
1994-05-31	0	55.50	55.50	56.00	55.50	56.00	807,642	44,880,747	55.570	11.38	11.38	11.48	11.38	11.48	3,939,942	11.391	0.00%
1994-05-30	0	55.50	55.00	55.50	54.50	56.50	2,027,067	112,752,462	55.623	11.38	11.27	11.38	11.17	11.58	9,888,697	11.402	0.00%
1994-05-27	0	55.50	55.00	55.50	54.00	56.50	2,201,074	121,695,679	55.289	11.38	11.27	11.38	11.07	11.58	10,737,560	11.334	0.00%
1994-05-26	0	55.50	55.00	56.00	54.50	56.50	1,588,023	88,505,196	55.733	11.38	11.27	11.48	11.17	11.58	7,746,897	11.425	0.00%
1994-05-25	0	55.50	55.50	56.00	55.00	56.50	1,437,057	80,459,928	55.989	11.38	11.38	11.48	11.27	11.58	7,010,435	11.477	0.00%
1994-05-24	0	55.50	55.00	55.50	55.00	56.00	1,444,793	80,353,633	55.616	11.38	11.27	11.38	11.27	11.48	7,048,174	11.401	-1.77%
1994-05-23	0	56.50	56.00	57.00	56.50	57.50	2,443,138	139,074,159	56.924	11.58	11.48	11.68	11.58	11.79	11,918,428	11.669	0.00%
1994-05-20	0	56.50	56.00	56.50	55.00	57.00	5,525,271	310,918,574	56.272	11.58	11.48	11.58	11.27	11.68	26,954,083	11.535	4.63%
1994-05-19	0	54.00	53.50	54.00	53.50	55.00	2,529,586	136,653,064	54.022	11.07	10.97	11.07	10.97	11.27	12,340,150	11.074	0.00%
1994-05-18	0	54.00	53.50	54.00	52.50	54.00	3,157,367	167,977,900	53.202	11.07	10.97	11.07	10.76	11.07	15,402,671	10.906	4.85%
1994-05-17	0	51.50	51.00	51.50	51.00	53.00	1,080,569	56,607,349	52.387	10.56	10.45	10.56	10.45	10.86	5,271,370	10.739	-2.83%
1994-05-16	0	53.00	53.00	53.50	51.00	53.50	1,893,391	99,362,365	52.479	10.86	10.86	10.97	10.45	10.97	9,236,582	10.757	2.91%
1994-05-13	0	51.50	51.00	51.50	51.00	52.00	1,491,619	76,599,049	51.353	10.56	10.45	10.56	10.45	10.66	7,276,606	10.527	1.98%
1994-05-12	0	50.50	50.50	51.00	50.00	51.00	2,170,422	109,717,083	50.551	10.35	10.35	10.45	10.25	10.45	10,588,030	10.362	0.00%
1994-05-11	0	50.50	50.00	51.00	49.25	51.00	1,636,298	81,750,206	49.960	10.35	10.25	10.45	10.10	10.45	7,982,398	10.241	3.59%
1994-05-10	0	48.75	48.50	49.00	48.00	49.00	1,422,533	69,130,518	48.597	9.993	9.942	10.04	9.839	10.04	6,939,582	9.9618	0.00%
1994-05-09	0	48.75	48.75	49.00	48.00	49.75	790,943	38,622,784	48.831	9.993	9.993	10.04	9.839	10.20	3,858,479	10.010	-2.01%
1994-05-06	0	49.75	49.75	50.00	49.50	50.00	1,665,639	82,927,854	49.787	10.20	10.20	10.25	10.15	10.25	8,125,533	10.206	1.53%
1994-05-05	0	49.00	48.75	49.00	48.00	49.00	2,214,721	107,749,917	48.652	10.04	9.993	10.04	9.839	10.04	10,804,135	9.9730	-0.51%
1994-05-04	0	49.25	48.50	49.25	48.75	50.50	1,923,272	95,866,561	49.846	10.10	9.942	10.10	9.993	10.35	9,382,351	10.218	-2.48%
1994-05-03	0	50.50	50.00	50.50	49.75	51.50	1,940,123	97,708,390	50.362	10.35	10.25	10.35	10.20	10.56	9,464,556	10.324	-1.94%
1994-05-02	0	51.50	51.00	51.50	51.00	52.00	973,789	49,872,175	51.215	10.56	10.45	10.56	10.45	10.66	4,750,462	10.498	0.00%
1994-04-29	0	51.50	51.00	51.50	51.50	52.50	1,173,504	60,642,287	51.676	10.56	10.45	10.56	10.56	10.76	5,724,737	10.593	-1.90%
1994-04-28	0	52.50	52.50	53.00	51.00	53.00	1,056,354	55,121,720	52.181	10.76	10.76	10.86	10.45	10.86	5,153,241	10.697	1.94%
1994-04-27	0	51.50	51.50	52.00	51.50	52.50	776,330	40,481,331	52.144	10.56	10.56	10.66	10.56	10.76	3,787,192	10.689	-2.83%
1994-04-26	0	53.00	52.50	53.00	52.00	53.00	1,562,185	82,009,675	52.497	10.86	10.76	10.86	10.66	10.86	7,620,851	10.761	2.91%
1994-04-25	0	51.50	51.50	52.00	51.50	52.50	836,248	43,224,481	51.689	10.56	10.56	10.66	10.56	10.76	4,079,492	10.596	-0.96%
1994-04-22	0	52.00	51.50	52.00	51.50	53.00	2,257,227	118,049,660	52.299	10.66	10.56	10.66	10.56	10.86	11,011,493	10.721	4.00%
1994-04-21	0	50.00	50.00	50.50	49.75	50.50	1,322,089	66,422,794	50.241	10.25	10.25	10.35	10.20	10.35	6,449,584	10.299	-1.96%
1994-04-20	0	51.00	51.00	51.50	50.50	52.00	823,436	42,188,489	51.235	10.45	10.45	10.56	10.35	10.66	4,016,991	10.503	0.00%
1994-04-19	0	51.00	50.50	51.50	50.50	51.50	1,445,304	73,820,237	51.076	10.45	10.35	10.56	10.35	10.56	7,050,667	10.470	-2.86%
1994-04-18	0	52.50	52.50	53.00	52.00	53.00	680,763	35,667,491	52.393	10.76	10.76	10.86	10.66	10.86	3,320,985	10.740	0.00%
1994-04-15	0	52.50	52.00	52.50	51.50	53.00	782,371	41,045,100	52.462	10.76	10.66	10.76	10.56	10.86	3,816,662	10.754	0.96%
1994-04-14	0	52.00	51.50	52.00	51.50	53.50	1,563,509	81,982,055	52.435	10.66	10.56	10.66	10.56	10.97	7,627,309	10.748	-3.70%
1994-04-13	0	54.00	54.00	54.50	53.50	55.00	1,832,955	98,999,944	54.011	11.07	11.07	11.17	10.97	11.27	8,941,755	11.072	0.00%
1994-04-12	0	54.00	53.50	54.00	52.50	54.50	2,632,200	140,752,637	53.473	11.07	10.97	11.07	10.76	11.17	12,840,734	10.961	2.86%
1994-04-11	0	52.50	52.00	52.50	51.00	53.00	987,748	50,934,880	51.567	10.76	10.66	10.76	10.45	10.86	4,818,559	10.571	1.94%
1994-04-08	0	51.50	51.50	52.00	50.50	52.00	1,157,345	59,322,355	51.257	10.56	10.56	10.66	10.35	10.66	5,645,908	10.507	0.00%
1994-04-07	0	51.50	51.50	52.00	50.50	51.50	1,407,069	71,666,469	50.933	10.56	10.56	10.66	10.35	10.56	6,864,144	10.441	1.98%
1994-04-06	0	50.50	50.50	51.00	50.00	52.50	2,692,230	138,512,343	51.449	10.35	10.35	10.45	10.25	10.76	13,133,580	10.546	0.00%
1994-03-31	0	50.50	50.50	51.00	49.50	51.50	2,695,283	135,531,167	50.285	10.35	10.35	10.45	10.15	10.56	13,148,474	10.308	-1.66%
1994-03-30	0	52.50	52.00	52.50	52.00	54.50	2,099,259	111,851,715	53.282	10.53	10.43	10.53	10.43	10.93	10,470,221	10.683	-2.78%
1994-03-29	0	54.00	53.50	54.00	52.50	54.00	1,250,525	66,431,590	53.123	10.83	10.73	10.83	10.53	10.83	6,237,093	10.651	3.85%
1994-03-28	0	52.00	51.50	52.00	51.50	53.50	1,863,381	97,719,356	52.442	10.43	10.33	10.43	10.33	10.73	9,293,761	10.515	-0.95%
1994-03-25	0	52.50	52.00	53.00	52.00	54.50	2,208,115	117,688,048	53.298	10.53	10.43	10.63	10.43	10.93	11,013,149	10.686	-1.87%
1994-03-24	0	53.50	53.50	54.00	52.50	56.50	3,400,640	185,453,515	54.535	10.73	10.73	10.83	10.53	11.33	16,960,962	10.934	-4.46%
1994-03-23	0	56.00	55.50	56.00	52.50	56.00	4,326,005	237,044,402	54.795	11.23	11.13	11.23	10.53	11.23	21,576,294	10.986	6.67%
1994-03-22	0	52.50	52.00	52.50	47.75	53.50	3,993,397	200,281,515	50.153	10.53	10.43	10.53	9.574	10.73	19,917,385	10.056	8.25%
1994-03-21	0	48.50	48.50	48.75	48.50	52.50	3,519,278	176,084,508	50.034	9.724	9.724	9.774	9.724	10.53	17,552,679	10.032	-7.62%
1994-03-18	0	52.50	52.00	52.50	51.50	55.50	3,560,822	189,104,886	53.107	10.53	10.43	10.53	10.33	11.13	17,759,883	10.648	-5.41%
1994-03-17	0	55.50	55.50	56.00	55.00	57.50	2,293,522	128,669,407	56.101	11.13	11.13	11.23	11.03	11.53	11,439,123	11.248	-2.63%
1994-03-16	0	57.00	56.50	57.00	56.50	58.00	968,274	55,453,215	57.270	11.43	11.33	11.43	11.33	11.63	4,829,344	11.483	-0.87%
1994-03-15	0	57.50	57.00	57.50	57.00	59.00	1,140,675	66,139,225	57.983	11.53	11.43	11.53	11.43	11.83	5,689,207	11.625	0.00%
1994-03-14	0	57.50	57.00	57.50	55.00	57.50	2,149,524	121,210,446	56.389	11.53	11.43	11.53	11.03	11.53	10,720,922	11.306	0.88%
1994-03-11	0	57.00	57.00	57.50	57.00	58.00	2,262,571	130,041,541	57.475	11.43	11.43	11.53	11.43	11.63	11,284,753	11.524	-2.56%
1994-03-10	0	58.50	58.00	58.50	58.00	59.00	1,161,214	67,951,509	58.518	11.73	11.63	11.73	11.63	11.83	5,791,647	11.733	-1.68%
1994-03-09	0	59.50	59.50	60.00	59.00	60.50	1,421,829	84,455,457	59.399	11.93	11.93	12.03	11.83	12.13	7,091,485	11.909	-2.46%
1994-03-08	0	61.00	60.50	61.00	58.50	61.50	4,473,899	267,397,140	59.768	12.23	12.13	12.23	11.73	12.33	22,313,927	11.983	5.17%
1994-03-07	0	58.00	57.50	58.00	57.50	59.00	2,718,541	158,029,007	58.130	11.63	11.53	11.63	11.53	11.83	13,558,939	11.655	0.87%
1994-03-04	0	57.50	57.00	57.50	57.00	58.50	2,531,537	146,281,231	57.784	11.53	11.43	11.53	11.43	11.73	12,626,242	11.585	0.88%
1994-03-03	0	57.00	56.50	57.50	56.00	58.00	3,924,035	223,289,324	56.903	11.43	11.33	11.53	11.23	11.63	19,571,437	11.409	0.00%
1994-03-02	0	57.00	56.50	57.00	56.50	60.50	7,453,355	437,431,100	58.689	11.43	11.33	11.43	11.33	12.13	37,174,201	11.767	-7.32%
1994-03-01	0	61.50	61.50	62.00	61.50	68.00	8,780,075	556,181,814	63.346	12.33	12.33	12.43	12.33	13.63	43,791,322	12.701	-11.51%
1994-02-28	0	69.50	69.00	69.50	67.50	69.50	2,597,608	179,060,886	68.933	13.93	13.83	13.93	13.53	13.93	12,955,777	13.821	2.96%
1994-02-25	0	67.50	67.00	67.50	67.00	69.00	3,924,184	266,020,874	67.790	13.53	13.43	13.53	13.43	13.83	19,572,180	13.592	-4.26%
1994-02-24	0	70.50	70.50	71.00	70.50	72.50	1,468,453	105,208,156	71.646	14.14	14.14	14.24	14.14	14.54	7,324,026	14.365	-3.42%
1994-02-23	0	73.00	72.50	73.00	71.50	73.00	1,842,164	133,837,092	72.652	14.64	14.54	14.64	14.34	14.64	9,187,939	14.567	2.10%
1994-02-22	0	71.50	71.50	72.00	69.50	72.00	2,163,361	153,055,813	70.749	14.34	14.34	14.44	13.93	14.44	10,789,935	14.185	1.42%
1994-02-21	0	70.50	70.00	70.50	70.00	72.50	1,764,405	125,067,761	70.884	14.14	14.03	14.14	14.03	14.54	8,800,110	14.212	-3.42%
1994-02-18	0	73.00	73.00	73.50	72.00	73.50	1,323,806	96,282,916	72.732	14.64	14.64	14.74	14.44	14.74	6,602,588	14.583	1.39%
1994-02-17	0	72.00	72.00	72.50	70.50	73.00	1,539,182	110,628,856	71.875	14.44	14.44	14.54	14.14	14.64	7,676,793	14.411	0.70%
1994-02-16	0	71.50	71.50	72.00	71.00	74.50	1,662,139	121,372,137	73.022	14.34	14.34	14.44	14.24	14.94	8,290,050	14.641	-2.05%
1994-02-15	0	73.00	73.00	73.50	71.50	73.50	3,720,738	268,861,160	72.260	14.64	14.64	14.74	14.34	14.74	18,557,477	14.488	-1.35%
1994-02-14	0	74.00	73.00	74.00	73.00	76.00	2,043,010	151,672,185	74.240	14.84	14.64	14.84	14.64	15.24	10,189,675	14.885	-4.52%
1994-02-09	0	77.50	77.00	77.50	77.00	79.00	1,664,192	129,256,335	77.669	15.54	15.44	15.54	15.44	15.84	8,300,290	15.573	0.65%
1994-02-08	0	77.00	77.00	77.50	73.50	77.50	2,565,030	193,120,130	75.290	15.44	15.44	15.54	14.74	15.54	12,793,291	15.095	2.67%
1994-02-07	0	75.00	74.50	75.50	74.50	78.00	4,677,478	355,839,777	76.075	15.04	14.94	15.14	14.94	15.64	23,329,294	15.253	-6.25%
1994-02-04	0	80.00	79.50	80.00	78.00	80.50	6,174,420	491,381,635	79.583	16.04	15.94	16.04	15.64	16.14	30,795,411	15.956	3.23%
1994-02-03	0	77.50	77.50	78.00	77.50	78.50	3,343,837	260,553,655	77.921	15.54	15.54	15.64	15.54	15.74	16,677,653	15.623	0.00%
1994-02-02	0	77.50	77.00	78.00	76.00	77.50	2,640,687	203,539,464	77.078	15.54	15.44	15.64	15.24	15.54	13,170,636	15.454	0.65%
1994-02-01	0	77.00	76.50	77.50	75.50	77.50	3,071,902	234,438,620	76.317	15.44	15.34	15.54	15.14	15.54	15,321,356	15.301	1.99%
1994-01-31	0	75.50	75.50	76.00	74.00	76.00	2,863,186	215,749,195	75.353	15.14	15.14	15.24	14.84	15.24	14,280,368	15.108	2.03%
1994-01-28	0	74.00	74.00	74.50	73.50	75.50	2,649,173	197,364,911	74.501	14.84	14.84	14.94	14.74	15.14	13,212,961	14.937	0.00%
1994-01-27	0	74.00	73.50	74.00	72.50	75.00	2,918,689	215,718,708	73.909	14.84	14.74	14.84	14.54	15.04	14,557,194	14.819	3.50%
1994-01-26	0	71.50	71.50	72.00	71.00	72.50	2,524,250	180,660,522	71.570	14.34	14.34	14.44	14.24	14.54	12,589,898	14.350	-1.38%
1994-01-25	0	72.50	72.50	73.00	72.50	74.50	1,076,083	79,020,619	73.434	14.54	14.54	14.64	14.54	14.94	5,367,050	14.723	-2.03%
1994-01-24	0	74.00	74.00	74.50	74.00	75.50	1,618,417	120,842,336	74.667	14.84	14.84	14.94	14.84	15.14	8,071,984	14.971	0.00%
1994-01-21	0	74.00	74.00	74.50	71.50	74.50	2,045,487	149,532,590	73.104	14.84	14.84	14.94	14.34	14.94	10,202,029	14.657	1.37%
1994-01-20	0	73.00	73.00	73.50	70.00	76.00	2,237,829	166,623,089	74.457	14.64	14.64	14.74	14.03	15.24	11,161,350	14.929	-1.35%
1994-01-19	0	74.00	73.50	74.00	73.00	75.50	3,251,404	242,473,623	74.575	14.84	14.74	14.84	14.64	15.14	16,216,636	14.952	1.37%
1994-01-18	0	73.00	73.00	73.50	71.50	75.50	2,215,914	163,340,389	73.712	14.64	14.64	14.74	14.34	15.14	11,052,047	14.779	1.39%
1994-01-17	0	72.00	71.50	72.00	71.50	73.50	1,844,632	133,703,437	72.482	14.44	14.34	14.44	14.34	14.74	9,200,249	14.533	0.70%
1994-01-14	0	71.50	71.50	72.00	69.50	72.00	2,238,116	159,543,347	71.285	14.34	14.34	14.44	13.93	14.44	11,162,782	14.292	4.38%
1994-01-13	0	68.50	68.50	69.00	68.50	71.00	2,912,999	203,165,616	69.744	13.73	13.73	13.83	13.73	14.24	14,528,814	13.984	-2.84%
1994-01-12	0	70.50	70.50	71.00	70.00	72.00	1,993,606	141,051,878	70.752	14.14	14.14	14.24	14.03	14.44	9,943,268	14.186	-2.76%
1994-01-11	0	72.50	72.00	72.50	71.50	74.00	2,206,860	160,773,650	72.852	14.54	14.44	14.54	14.34	14.84	11,006,890	14.607	-0.68%
1994-01-10	0	73.00	73.00	73.50	71.50	74.00	3,683,339	267,046,864	72.501	14.64	14.64	14.74	14.34	14.84	18,370,946	14.536	2.10%
1994-01-07	0	71.50	71.00	71.50	70.00	74.00	7,120,634	508,119,590	71.359	14.34	14.24	14.34	14.03	14.84	35,514,728	14.307	-3.38%
1994-01-06	0	74.00	73.50	74.00	73.50	77.50	4,124,169	311,532,374	75.538	14.84	14.74	14.84	14.74	15.54	20,569,621	15.145	-5.13%
1994-01-05	0	78.00	77.50	78.00	74.50	78.50	3,533,140	272,858,812	77.228	15.64	15.54	15.64	14.94	15.74	17,621,817	15.484	3.31%
1994-01-04	0	75.50	75.00	75.50	74.50	78.00	3,271,808	251,035,473	76.727	15.14	15.04	15.14	14.94	15.64	16,318,403	15.384	0.00%
1994-01-03	0	75.50	75.50	76.00	74.50	77.00	1,480,086	111,419,226	75.279	15.14	15.14	15.24	14.94	15.44	7,382,047	15.093

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.